Dow Jones Industrial Average
49,097.06 Down -70.73 (-0.14 %)
Delayed : 2026/04/28 15:32:51
- Previous close $49,167.79
- Opening $49,276.80
- Today High $49,381.33
- Today Low $49,088.74
- Price Bid $49,089.17
- Price Ask $49,089.17
- 52 Weeks High $50,512.79
- 52 Weeks Low $39,745.63
- Size Bid N/A
- Size Ask N/A
- Volume 369,547,043
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:32 PM | $49,096.24 | Down $ -9.08 | $49,106.59 | $49,093.95 | 945,685 |
| 03:31 PM | $49,105.32 | Down $ -9.21 | $49,120.97 | $49,105.32 | 928,925 |
| 03:30 PM | $49,114.53 | Down $ -12.63 | $49,128.82 | $49,114.17 | 1,065,501 |
| 03:29 PM | $49,127.16 | Down $ -12.91 | $49,140.87 | $49,127.16 | 1,096,905 |
| 03:28 PM | $49,140.07 | Down $ -7.86 | $49,148.60 | $49,139.56 | 912,419 |
| 03:27 PM | $49,147.93 | Up $0.58 | $49,151.15 | $49,147.60 | 1,012,954 |
| 03:26 PM | $49,147.35 | Up $2.79 | $49,147.84 | $49,144.08 | 799,591 |
| 03:25 PM | $49,144.56 | Up $0.67 | $49,144.99 | $49,139.96 | 893,544 |
| 03:24 PM | $49,143.89 | Down $ -9.48 | $49,153.33 | $49,142.25 | 738,229 |
| 03:23 PM | $49,153.37 | Up $2.72 | $49,156.85 | $49,149.11 | 845,791 |
| 03:22 PM | $49,150.65 | Up $15.42 | $49,150.65 | $49,134.20 | 734,499 |
| 03:21 PM | $49,135.23 | Up $3.55 | $49,135.84 | $49,131.12 | 772,732 |
| 03:20 PM | $49,131.68 | Down $ -6.25 | $49,141.09 | $49,130.98 | 1,750,173 |
| 03:19 PM | $49,137.93 | Up $2.63 | $49,138.45 | $49,132.72 | 3,258,635 |
| 03:18 PM | $49,135.30 | Up $8.92 | $49,141.93 | $49,122.88 | 838,111 |
| 03:17 PM | $49,126.38 | Down $ -3.05 | $49,131.28 | $49,126.38 | 1,033,580 |
| 03:16 PM | $49,129.43 | Down $ -3.39 | $49,135.61 | $49,127.46 | 1,165,318 |
| 03:15 PM | $49,132.82 | Down $ -2.14 | $49,134.56 | $49,130.73 | 1,070,120 |
| 03:14 PM | $49,134.96 | Up $2.44 | $49,138.10 | $49,125.94 | 930,539 |
| 03:13 PM | $49,132.52 | Up $1.61 | $49,133.59 | $49,128.77 | 737,724 |
| 03:12 PM | $49,130.91 | Down $ -3.56 | $49,138.12 | $49,130.91 | 797,506 |
| 03:11 PM | $49,134.47 | Up $3.67 | $49,136.85 | $49,130.06 | 891,452 |
| 03:10 PM | $49,130.80 | Up $6.29 | $49,130.80 | $49,118.14 | 744,524 |
| 03:09 PM | $49,124.51 | Down $ -8.34 | $49,135.96 | $49,124.51 | 692,742 |
| 03:08 PM | $49,132.85 | Down $ -0.39 | $49,137.30 | $49,131.39 | 650,333 |
| 03:07 PM | $49,133.24 | Up $7.95 | $49,135.27 | $49,125.89 | 973,753 |
| 03:06 PM | $49,125.29 | Up $3.41 | $49,125.80 | $49,116.37 | 788,655 |
| 03:05 PM | $49,121.88 | Up $4.68 | $49,121.88 | $49,114.59 | 698,089 |
| 03:04 PM | $49,117.20 | Down $ -0.56 | $49,117.26 | $49,108.79 | 701,886 |
| 03:03 PM | $49,117.76 | Up $2.01 | $49,117.76 | $49,109.26 | 974,811 |
| 03:02 PM | $49,115.75 | Down $ -5.48 | $49,124.88 | $49,114.20 | 790,609 |
| 03:01 PM | $49,121.23 | Up $1.60 | $49,125.86 | $49,118.71 | 747,526 |
| 03:00 PM | $49,119.63 | Down $ -7.88 | $49,126.79 | $49,117.08 | 887,601 |
| 02:59 PM | $49,127.51 | Down $ -14.17 | $49,142.98 | $49,127.51 | 767,863 |
| 02:58 PM | $49,141.68 | Down $ -1.19 | $49,143.79 | $49,140.89 | 807,914 |
| 02:57 PM | $49,142.87 | Up $1.68 | $49,146.21 | $49,136.69 | 624,916 |
| 02:56 PM | $49,141.19 | Up $3.29 | $49,141.44 | $49,132.78 | 745,810 |
| 02:55 PM | $49,137.90 | Down $ -2.92 | $49,142.51 | $49,136.55 | 701,543 |
| 02:54 PM | $49,140.82 | Down $ -1.47 | $49,148.87 | $49,140.82 | 606,978 |
| 02:53 PM | $49,142.29 | Up $11.96 | $49,142.49 | $49,127.82 | 485,304 |
| 02:52 PM | $49,130.33 | Up $3.20 | $49,133.35 | $49,127.19 | 618,901 |
| 02:51 PM | $49,127.13 | Down $ -0.03 | $49,128.35 | $49,122.65 | 611,328 |
| 02:50 PM | $49,127.16 | Down $ -0.01 | $49,127.61 | $49,121.10 | 584,543 |
| 02:49 PM | $49,127.17 | Down $ -3.39 | $49,130.57 | $49,122.61 | 498,746 |
| 02:48 PM | $49,130.56 | Down $ -4.31 | $49,136.49 | $49,130.56 | 638,446 |
| 02:47 PM | $49,134.87 | Up $0.59 | $49,138.53 | $49,131.72 | 699,312 |
| 02:46 PM | $49,134.28 | Up $5.52 | $49,138.43 | $49,129.22 | 795,765 |
| 02:45 PM | $49,128.76 | Down $ -0.74 | $49,129.95 | $49,120.30 | 885,325 |
| 02:44 PM | $49,129.50 | Up $17.15 | $49,131.19 | $49,111.10 | 766,185 |
| 02:43 PM | $49,112.35 | Up $1.03 | $49,114.04 | $49,108.85 | 606,188 |
| 02:42 PM | $49,111.32 | Up $5.83 | $49,113.23 | $49,105.00 | 776,524 |
| 02:41 PM | $49,105.49 | Down $ -2.91 | $49,114.48 | $49,105.18 | 929,623 |
| 02:40 PM | $49,108.40 | Up $2.86 | $49,109.09 | $49,102.59 | 667,541 |
| 02:39 PM | $49,105.54 | Up $5.39 | $49,108.28 | $49,099.69 | 770,560 |
| 02:38 PM | $49,100.15 | Up $10.86 | $49,103.17 | $49,090.22 | 843,594 |
| 02:37 PM | $49,089.29 | Down $ -8.62 | $49,101.95 | $49,088.74 | 669,762 |
| 02:36 PM | $49,097.91 | Down $ -11.01 | $49,109.47 | $49,097.91 | 509,348 |
| 02:35 PM | $49,108.92 | Down $ -6.37 | $49,117.36 | $49,108.30 | 615,091 |
| 02:34 PM | $49,115.29 | Down $ -0.82 | $49,121.71 | $49,115.29 | 652,974 |
| 02:33 PM | $49,116.11 | Up $8.16 | $49,118.68 | $49,108.15 | 1,132,472 |
| 02:32 PM | $49,107.95 | Up $5.01 | $49,109.33 | $49,102.21 | 950,018 |
| 02:31 PM | $49,102.94 | Down $ -17.75 | $49,122.48 | $49,101.37 | 664,394 |
| 02:30 PM | $49,120.69 | Down $ -3.85 | $49,127.31 | $49,115.41 | 720,041 |
| 02:29 PM | $49,124.54 | Up $5.88 | $49,125.07 | $49,116.12 | 526,536 |
| 02:28 PM | $49,118.66 | Down $ -14.93 | $49,131.71 | $49,116.73 | 586,696 |
| 02:27 PM | $49,133.59 | Down $ -3.93 | $49,140.45 | $49,133.59 | 493,892 |
| 02:26 PM | $49,137.52 | Down $ -3.72 | $49,140.44 | $49,134.54 | 531,272 |
| 02:25 PM | $49,141.24 | Down $ -2.23 | $49,148.89 | $49,138.78 | 1,128,660 |
| 02:24 PM | $49,143.47 | Up $5.54 | $49,146.93 | $49,135.99 | 631,220 |
| 02:23 PM | $49,137.93 | Up $4.53 | $49,147.01 | $49,133.67 | 995,123 |
| 02:22 PM | $49,133.40 | Down $ -14.99 | $49,149.38 | $49,132.73 | 667,212 |
| 02:21 PM | $49,148.39 | Down $ -2.98 | $49,153.51 | $49,148.09 | 622,450 |
| 02:20 PM | $49,151.37 | Down $ -7.89 | $49,165.98 | $49,150.44 | 688,070 |
| 02:19 PM | $49,159.26 | Down $ -3.05 | $49,168.93 | $49,157.45 | 569,233 |
| 02:18 PM | $49,162.31 | Up $5.26 | $49,163.16 | $49,154.40 | 659,687 |
| 02:17 PM | $49,157.05 | Up $7.13 | $49,162.11 | $49,149.97 | 835,055 |
| 02:16 PM | $49,149.92 | Down $ -0.42 | $49,150.86 | $49,142.44 | 916,176 |
| 02:15 PM | $49,150.34 | Up $1.53 | $49,152.74 | $49,146.08 | 822,558 |
| 02:14 PM | $49,148.81 | Down $ -13.93 | $49,165.51 | $49,147.90 | 639,396 |
| 02:13 PM | $49,162.74 | Up $7.46 | $49,163.09 | $49,153.20 | 515,274 |
| 02:12 PM | $49,155.28 | Up $4.43 | $49,158.07 | $49,150.01 | 1,022,190 |
| 02:11 PM | $49,150.85 | Down $ -14.48 | $49,165.15 | $49,150.69 | 561,360 |
| 02:10 PM | $49,165.33 | Up $0.47 | $49,168.56 | $49,161.99 | 628,370 |
| 02:09 PM | $49,164.86 | Down $ -4.41 | $49,171.50 | $49,164.86 | 918,924 |
| 02:08 PM | $49,169.27 | Down $ -1.01 | $49,171.85 | $49,165.19 | 486,371 |
| 02:07 PM | $49,170.28 | Up $11.44 | $49,170.87 | $49,157.45 | 617,698 |
| 02:06 PM | $49,158.84 | Down $ -6.77 | $49,168.76 | $49,157.60 | 1,146,671 |
| 02:05 PM | $49,165.61 | Down $ -0.83 | $49,168.93 | $49,163.30 | 735,641 |
| 02:04 PM | $49,166.44 | Down $ -0.28 | $49,168.07 | $49,162.39 | 615,228 |
| 02:03 PM | $49,166.72 | Down $ -20.10 | $49,187.15 | $49,165.85 | 681,736 |
| 02:02 PM | $49,186.82 | Up $5.77 | $49,187.55 | $49,178.02 | 557,911 |
| 02:01 PM | $49,181.05 | Up $8.68 | $49,181.12 | $49,170.61 | 776,762 |
| 02:00 PM | $49,172.37 | Down $ -2.69 | $49,179.43 | $49,172.00 | 750,968 |
| 01:59 PM | $49,175.06 | Down $ -3.19 | $49,180.95 | $49,172.69 | 503,853 |
| 01:58 PM | $49,178.25 | Down $ -7.20 | $49,185.38 | $49,178.25 | 405,984 |
| 01:57 PM | $49,185.45 | Up $2.90 | $49,190.73 | $49,182.43 | 483,492 |
| 01:56 PM | $49,182.55 | Down $ -3.96 | $49,186.43 | $49,181.69 | 407,893 |
| 01:55 PM | $49,186.51 | Up $9.92 | $49,189.13 | $49,175.08 | 599,431 |
| 01:54 PM | $49,176.59 | Down $ -3.15 | $49,182.39 | $49,175.72 | 473,271 |
| 01:53 PM | $49,179.74 | Down $ -2.70 | $49,184.14 | $49,179.51 | 534,599 |
| 01:52 PM | $49,182.44 | Down $ -2.83 | $49,186.69 | $49,179.75 | 493,386 |
| 01:51 PM | $49,185.27 | Down $ -6.57 | $49,195.39 | $49,184.05 | 429,140 |
| 01:50 PM | $49,191.84 | Down $ -1.57 | $49,194.28 | $49,184.69 | 715,316 |
| 01:49 PM | $49,193.41 | Down $ -13.48 | $49,207.43 | $49,193.41 | 538,129 |
| 01:48 PM | $49,206.89 | Up $5.72 | $49,210.35 | $49,200.89 | 477,168 |
| 01:47 PM | $49,201.17 | Up $2.61 | $49,202.19 | $49,197.74 | 562,286 |
| 01:46 PM | $49,198.56 | Down $ -5.89 | $49,206.50 | $49,197.91 | 681,030 |
| 01:45 PM | $49,204.45 | Down $ -0.97 | $49,212.50 | $49,202.95 | 681,842 |
| 01:44 PM | $49,205.42 | Up $1.24 | $49,206.11 | $49,200.12 | 566,224 |
| 01:43 PM | $49,204.18 | Up $5.54 | $49,204.18 | $49,197.20 | 491,926 |
| 01:42 PM | $49,198.64 | Down $ -9.30 | $49,213.98 | $49,198.64 | 520,653 |
| 01:41 PM | $49,207.94 | Up $14.97 | $49,209.25 | $49,192.58 | 435,475 |
| 01:40 PM | $49,192.97 | Up $4.75 | $49,194.94 | $49,185.69 | 678,330 |
| 01:39 PM | $49,188.22 | Down $ -4.68 | $49,197.27 | $49,187.58 | 517,702 |
| 01:38 PM | $49,192.90 | Down $ -18.24 | $49,211.27 | $49,191.81 | 603,579 |
| 01:37 PM | $49,211.14 | Up $6.44 | $49,216.80 | $49,204.89 | 590,146 |
| 01:36 PM | $49,204.70 | Up $1.17 | $49,206.00 | $49,200.99 | 577,448 |
| 01:35 PM | $49,203.53 | Up $7.11 | $49,204.86 | $49,195.55 | 595,479 |
| 01:34 PM | $49,196.42 | Up $6.87 | $49,196.49 | $49,187.47 | 637,700 |
| 01:33 PM | $49,189.55 | Down $ -2.95 | $49,196.67 | $49,189.35 | 646,677 |
| 01:32 PM | $49,192.50 | Up $19.45 | $49,193.20 | $49,173.34 | 601,362 |
| 01:31 PM | $49,173.05 | Down $ -0.59 | $49,175.59 | $49,171.72 | 559,417 |
| 01:30 PM | $49,173.64 | Down $ -2.40 | $49,183.55 | $49,173.07 | 823,873 |
| 01:29 PM | $49,176.04 | Down $ -5.40 | $49,182.94 | $49,174.80 | 587,635 |
| 01:28 PM | $49,181.44 | Up $3.30 | $49,183.69 | $49,176.67 | 818,192 |
| 01:27 PM | $49,178.14 | Up $5.22 | $49,179.30 | $49,171.22 | 615,383 |
| 01:26 PM | $49,172.92 | Up $3.15 | $49,173.18 | $49,168.96 | 544,256 |
| 01:25 PM | $49,169.77 | Up $3.01 | $49,173.08 | $49,165.01 | 588,781 |
| 01:24 PM | $49,166.76 | Up $7.66 | $49,166.93 | $49,157.80 | 421,509 |
| 01:23 PM | $49,159.10 | Up $0.20 | $49,161.23 | $49,156.14 | 481,304 |
| 01:22 PM | $49,158.90 | Down $ -1.87 | $49,162.17 | $49,155.05 | 713,846 |
| 01:21 PM | $49,160.77 | Up $1.44 | $49,160.77 | $49,156.90 | 539,452 |
| 01:20 PM | $49,159.33 | Down $ -2.45 | $49,166.78 | $49,158.38 | 748,072 |
| 01:19 PM | $49,161.78 | Up $4.48 | $49,161.78 | $49,155.33 | 589,744 |
| 01:18 PM | $49,157.30 | Down $ -7.20 | $49,165.37 | $49,155.14 | 537,008 |
| 01:17 PM | $49,164.50 | Down $ -5.21 | $49,171.98 | $49,162.84 | 454,725 |
| 01:16 PM | $49,169.71 | Down $ -12.34 | $49,184.05 | $49,169.06 | 527,420 |
| 01:15 PM | $49,182.05 | Down $ -0.88 | $49,186.69 | $49,181.22 | 614,426 |
| 01:14 PM | $49,182.93 | Up $8.71 | $49,183.12 | $49,174.06 | 743,107 |
| 01:13 PM | $49,174.22 | Down $ -3.80 | $49,176.46 | $49,170.61 | 413,171 |
| 01:12 PM | $49,178.02 | Down $ -4.89 | $49,184.17 | $49,178.02 | 526,058 |
| 01:11 PM | $49,182.91 | Up $9.57 | $49,183.49 | $49,170.33 | 504,125 |
| 01:10 PM | $49,173.34 | Down $ -2.28 | $49,180.25 | $49,172.10 | 689,823 |
| 01:09 PM | $49,175.62 | Up $11.89 | $49,176.34 | $49,163.48 | 591,334 |
| 01:08 PM | $49,163.73 | Down $ -5.51 | $49,172.62 | $49,163.60 | 462,388 |
| 01:07 PM | $49,169.24 | Up $0.62 | $49,173.54 | $49,167.23 | 378,668 |
| 01:06 PM | $49,168.62 | Up $5.20 | $49,171.01 | $49,157.42 | 635,622 |
| 01:05 PM | $49,163.42 | Down $ -3.03 | $49,166.64 | $49,158.75 | 454,767 |
| 01:04 PM | $49,166.45 | Down $ -1.48 | $49,168.40 | $49,160.79 | 527,905 |
| 01:03 PM | $49,167.93 | Down $ -1.38 | $49,172.13 | $49,165.16 | 681,481 |
| 01:02 PM | $49,169.31 | Down $ -17.14 | $49,185.88 | $49,168.77 | 550,098 |
| 01:01 PM | $49,186.45 | Down $ -7.32 | $49,196.48 | $49,183.64 | 626,965 |
| 01:00 PM | $49,193.77 | Up $1.16 | $49,201.72 | $49,191.10 | 758,985 |
| 12:59 PM | $49,192.61 | Up $6.73 | $49,192.61 | $49,184.35 | 600,784 |
| 12:58 PM | $49,185.88 | Up $3.04 | $49,186.24 | $49,180.36 | 548,860 |
| 12:57 PM | $49,182.84 | Down $ -10.32 | $49,195.27 | $49,181.82 | 623,969 |
| 12:56 PM | $49,193.16 | Down $ -0.93 | $49,204.24 | $49,193.16 | 586,302 |
| 12:55 PM | $49,194.09 | Down $ -5.44 | $49,202.18 | $49,194.09 | 682,979 |
| 12:54 PM | $49,199.53 | Down $ -4.35 | $49,204.16 | $49,198.21 | 613,357 |
| 12:53 PM | $49,203.88 | Up $7.06 | $49,210.95 | $49,195.23 | 795,545 |
| 12:52 PM | $49,196.82 | Up $4.84 | $49,200.22 | $49,190.36 | 775,978 |
| 12:51 PM | $49,191.98 | Up $2.86 | $49,192.04 | $49,185.37 | 579,947 |
| 12:50 PM | $49,189.12 | Down $ -3.85 | $49,208.90 | $49,186.02 | 844,457 |
| 12:49 PM | $49,192.97 | Up $9.95 | $49,194.05 | $49,182.06 | 521,034 |
| 12:48 PM | $49,183.02 | Up $4.92 | $49,188.55 | $49,173.85 | 673,220 |
| 12:47 PM | $49,178.10 | Down $ -19.31 | $49,200.61 | $49,178.10 | 570,494 |
| 12:46 PM | $49,197.41 | Up $9.28 | $49,199.85 | $49,187.21 | 611,764 |
| 12:45 PM | $49,188.13 | Down $ -8.20 | $49,196.44 | $49,187.40 | 758,930 |
| 12:44 PM | $49,196.33 | Down $ -2.56 | $49,203.51 | $49,194.26 | 591,557 |
| 12:43 PM | $49,198.89 | Down $ -5.39 | $49,207.36 | $49,195.09 | 505,920 |
| 12:42 PM | $49,204.28 | Down $ -12.78 | $49,217.60 | $49,203.67 | 561,509 |
| 12:41 PM | $49,217.06 | Down $ -2.14 | $49,225.89 | $49,213.22 | 601,639 |
| 12:40 PM | $49,219.20 | Up $5.91 | $49,221.73 | $49,213.17 | 623,484 |
| 12:39 PM | $49,213.29 | Down $ -3.63 | $49,218.68 | $49,206.10 | 752,589 |
| 12:38 PM | $49,216.92 | Up $1.09 | $49,222.43 | $49,213.43 | 614,592 |
| 12:37 PM | $49,215.83 | Down $ -2.75 | $49,218.62 | $49,212.71 | 460,462 |
| 12:36 PM | $49,218.58 | Down $ -7.65 | $49,232.70 | $49,218.58 | 593,515 |
| 12:35 PM | $49,226.23 | Down $ -12.21 | $49,238.61 | $49,218.49 | 834,549 |
| 12:34 PM | $49,238.44 | Down $ -8.01 | $49,248.08 | $49,238.38 | 691,878 |
| 12:33 PM | $49,246.45 | Down $ -4.41 | $49,252.41 | $49,244.08 | 669,358 |
| 12:32 PM | $49,250.86 | Down $ -4.26 | $49,255.14 | $49,248.23 | 659,200 |
| 12:31 PM | $49,255.12 | Down $ -8.68 | $49,263.43 | $49,252.17 | 471,829 |
| 12:30 PM | $49,263.80 | Down $ -4.87 | $49,271.07 | $49,262.74 | 507,727 |
| 12:29 PM | $49,268.67 | Up $3.83 | $49,269.74 | $49,261.01 | 595,137 |
| 12:28 PM | $49,264.84 | Down $ -4.09 | $49,267.84 | $49,258.78 | 715,327 |
| 12:27 PM | $49,268.93 | Up $0.26 | $49,275.97 | $49,268.23 | 464,925 |
| 12:26 PM | $49,268.67 | Down $ -5.07 | $49,271.12 | $49,264.30 | 527,388 |
| 12:25 PM | $49,273.74 | Up $2.71 | $49,278.87 | $49,272.13 | 809,310 |
| 12:24 PM | $49,271.03 | Up $7.60 | $49,274.60 | $49,263.31 | 574,609 |
| 12:23 PM | $49,263.43 | Up $8.87 | $49,265.51 | $49,255.34 | 562,374 |
| 12:22 PM | $49,254.56 | Up $2.46 | $49,258.26 | $49,249.75 | 644,994 |
| 12:21 PM | $49,252.10 | Down $ -6.59 | $49,258.22 | $49,251.59 | 735,544 |
| 12:20 PM | $49,258.69 | Down $ -4.50 | $49,268.54 | $49,258.45 | 775,918 |
| 12:19 PM | $49,263.19 | Down $ -5.25 | $49,270.40 | $49,262.76 | 850,976 |
| 12:18 PM | $49,268.44 | Up $5.55 | $49,271.25 | $49,260.83 | 664,083 |
| 12:17 PM | $49,262.89 | Up $7.20 | $49,263.03 | $49,254.05 | 513,476 |
| 12:16 PM | $49,255.69 | Down $ -18.69 | $49,274.48 | $49,255.64 | 549,994 |
| 12:15 PM | $49,274.38 | Down $ -11.71 | $49,288.99 | $49,274.38 | 641,448 |
| 12:14 PM | $49,286.09 | Up $13.70 | $49,286.43 | $49,273.22 | 508,555 |
| 12:13 PM | $49,272.39 | Up $1.87 | $49,277.72 | $49,270.22 | 626,478 |
| 12:12 PM | $49,270.52 | Up $1.32 | $49,273.92 | $49,266.44 | 532,217 |
| 12:11 PM | $49,269.20 | Up $8.10 | $49,269.20 | $49,256.96 | 829,298 |
| 12:10 PM | $49,261.10 | Down $ -2.51 | $49,272.02 | $49,259.50 | 1,048,885 |
| 12:09 PM | $49,263.61 | Up $3.06 | $49,263.61 | $49,253.71 | 634,582 |
| 12:08 PM | $49,260.55 | Down $ -1.57 | $49,266.61 | $49,260.55 | 646,766 |
| 12:07 PM | $49,262.12 | Down $ -3.58 | $49,266.59 | $49,255.16 | 674,177 |
| 12:06 PM | $49,265.70 | Up $6.82 | $49,273.64 | $49,258.11 | 966,101 |
| 12:05 PM | $49,258.88 | Down $ -5.37 | $49,266.99 | $49,258.88 | 930,774 |
| 12:04 PM | $49,264.25 | Down $ -5.57 | $49,269.85 | $49,262.04 | 808,323 |
| 12:03 PM | $49,269.82 | Up $12.17 | $49,271.48 | $49,255.59 | 761,230 |
| 12:02 PM | $49,257.65 | Down $ -2.29 | $49,270.17 | $49,257.65 | 933,809 |
| 12:01 PM | $49,259.94 | Up $21.82 | $49,261.62 | $49,237.45 | 1,052,914 |
| 12:00 PM | $49,238.12 | Down $ -10.20 | $49,250.32 | $49,238.12 | 831,614 |
| 11:59 AM | $49,248.32 | Up $3.05 | $49,252.16 | $49,243.05 | 634,670 |
| 11:58 AM | $49,245.27 | Down $ -0.80 | $49,251.65 | $49,245.08 | 497,332 |
| 11:57 AM | $49,246.07 | Up $6.02 | $49,252.66 | $49,240.38 | 603,012 |
| 11:56 AM | $49,240.05 | Up $1.11 | $49,242.50 | $49,231.42 | 516,691 |
| 11:55 AM | $49,238.94 | Down $ -14.37 | $49,256.97 | $49,238.65 | 637,615 |
| 11:54 AM | $49,253.31 | Up $9.64 | $49,254.10 | $49,242.52 | 661,112 |
| 11:53 AM | $49,243.67 | Down $ -0.37 | $49,246.48 | $49,235.66 | 660,110 |
| 11:52 AM | $49,244.04 | Up $15.70 | $49,244.04 | $49,228.14 | 590,605 |
| 11:51 AM | $49,228.34 | Down $ -3.98 | $49,239.89 | $49,225.68 | 589,824 |
| 11:50 AM | $49,232.32 | Up $5.54 | $49,236.75 | $49,223.32 | 623,736 |
| 11:49 AM | $49,226.78 | Down $ -3.78 | $49,230.23 | $49,222.76 | 694,111 |
| 11:48 AM | $49,230.56 | Down $ -14.36 | $49,244.53 | $49,230.41 | 712,425 |
| 11:47 AM | $49,244.92 | Up $14.07 | $49,250.27 | $49,230.43 | 643,651 |
| 11:46 AM | $49,230.85 | Up $14.91 | $49,231.00 | $49,209.21 | 680,191 |
| 11:45 AM | $49,215.94 | Down $ -6.60 | $49,222.08 | $49,207.61 | 1,255,855 |
| 11:44 AM | $49,222.54 | Down $ -10.32 | $49,233.05 | $49,217.67 | 714,526 |
| 11:43 AM | $49,232.86 | Down $ -4.41 | $49,241.06 | $49,231.85 | 636,015 |
| 11:42 AM | $49,237.27 | Up $8.01 | $49,239.78 | $49,226.15 | 803,945 |
| 11:41 AM | $49,229.26 | Down $ -0.77 | $49,236.98 | $49,223.02 | 1,613,432 |
| 11:40 AM | $49,230.03 | Down $ -4.43 | $49,234.40 | $49,224.26 | 598,019 |
| 11:39 AM | $49,234.46 | Down $ -1.79 | $49,242.63 | $49,230.54 | 578,506 |
| 11:38 AM | $49,236.25 | Down $ -0.49 | $49,244.95 | $49,232.37 | 993,399 |
| 11:37 AM | $49,236.74 | Up $26.73 | $49,236.74 | $49,210.88 | 797,579 |
| 11:36 AM | $49,210.01 | Down $ -10.05 | $49,224.47 | $49,207.85 | 794,988 |
| 11:35 AM | $49,220.06 | Down $ -9.84 | $49,227.50 | $49,208.61 | 749,238 |
| 11:34 AM | $49,229.90 | Down $ -16.67 | $49,253.24 | $49,229.90 | 808,213 |
| 11:33 AM | $49,246.57 | Up $11.22 | $49,250.00 | $49,234.10 | 818,778 |
| 11:32 AM | $49,235.35 | Up $10.74 | $49,235.35 | $49,219.11 | 850,844 |
| 11:31 AM | $49,224.61 | Up $11.11 | $49,224.61 | $49,204.26 | 836,523 |
| 11:30 AM | $49,213.50 | Down $ -9.29 | $49,223.88 | $49,213.50 | 700,359 |
| 11:29 AM | $49,222.79 | Up $6.99 | $49,226.59 | $49,213.08 | 805,319 |
| 11:28 AM | $49,215.80 | Up $0.86 | $49,219.77 | $49,210.11 | 666,541 |
| 11:27 AM | $49,214.94 | Down $ -12.51 | $49,227.28 | $49,213.62 | 682,445 |
| 11:26 AM | $49,227.45 | Up $14.29 | $49,231.67 | $49,212.42 | 848,835 |
| 11:25 AM | $49,213.16 | Down $ -14.93 | $49,226.00 | $49,212.55 | 1,044,466 |
| 11:24 AM | $49,228.09 | Up $28.70 | $49,228.84 | $49,197.49 | 988,411 |
| 11:23 AM | $49,199.39 | Down $ -11.42 | $49,210.12 | $49,199.39 | 1,069,363 |
| 11:22 AM | $49,210.81 | Down $ -2.06 | $49,219.16 | $49,207.07 | 881,320 |
| 11:21 AM | $49,212.87 | Up $17.56 | $49,216.89 | $49,190.09 | 940,051 |
| 11:20 AM | $49,195.31 | Down $ -7.59 | $49,206.49 | $49,192.24 | 838,413 |
| 11:19 AM | $49,202.90 | Down $ -15.27 | $49,213.87 | $49,199.94 | 914,346 |
| 11:18 AM | $49,218.17 | Up $2.11 | $49,225.32 | $49,216.64 | 607,318 |
| 11:17 AM | $49,216.06 | Up $0.09 | $49,218.46 | $49,207.93 | 784,964 |
| 11:16 AM | $49,215.97 | Up $19.19 | $49,215.97 | $49,192.78 | 856,089 |
| 11:15 AM | $49,196.78 | Down $ -10.72 | $49,211.32 | $49,194.21 | 971,405 |
| 11:14 AM | $49,207.50 | Down $ -11.91 | $49,220.24 | $49,207.50 | 1,053,513 |
| 11:13 AM | $49,219.41 | Up $8.38 | $49,221.59 | $49,211.93 | 825,090 |
| 11:12 AM | $49,211.03 | Up $5.10 | $49,214.32 | $49,204.07 | 1,304,158 |
| 11:11 AM | $49,205.93 | Down $ -4.41 | $49,218.40 | $49,205.78 | 1,018,182 |
| 11:10 AM | $49,210.34 | Down $ -0.70 | $49,218.88 | $49,209.83 | 922,480 |
| 11:09 AM | $49,211.04 | Up $3.74 | $49,216.59 | $49,201.79 | 856,991 |
| 11:08 AM | $49,207.30 | Down $ -0.20 | $49,211.76 | $49,192.17 | 1,115,412 |
| 11:07 AM | $49,207.50 | Down $ -1.97 | $49,215.46 | $49,200.91 | 1,130,101 |
| 11:06 AM | $49,209.47 | Down $ -21.12 | $49,232.22 | $49,208.61 | 1,094,134 |
| 11:05 AM | $49,230.59 | Up $18.31 | $49,230.59 | $49,211.74 | 1,141,118 |
| 11:04 AM | $49,212.28 | Up $11.89 | $49,212.94 | $49,195.03 | 1,165,168 |
| 11:03 AM | $49,200.39 | Down $ -3.57 | $49,216.95 | $49,200.39 | 1,063,907 |
| 11:02 AM | $49,203.96 | Up $11.16 | $49,218.08 | $49,192.80 | 896,099 |
| 11:01 AM | $49,192.80 | Down $ -17.89 | $49,228.31 | $49,192.20 | 1,247,252 |
| 11:00 AM | $49,210.69 | Up $21.33 | $49,212.37 | $49,190.02 | 1,445,594 |
| 10:59 AM | $49,189.36 | Up $21.28 | $49,191.11 | $49,157.60 | 1,147,899 |
| 10:58 AM | $49,168.08 | Up $7.89 | $49,171.97 | $49,157.50 | 896,889 |
| 10:57 AM | $49,160.19 | Down $ -22.10 | $49,179.97 | $49,153.96 | 1,369,164 |
| 10:56 AM | $49,182.29 | Up $17.12 | $49,193.16 | $49,159.97 | 1,532,959 |
| 10:55 AM | $49,165.17 | Up $3.40 | $49,173.73 | $49,145.41 | 1,754,370 |
| 10:54 AM | $49,161.77 | Up $4.38 | $49,162.66 | $49,148.41 | 1,423,785 |
| 10:53 AM | $49,157.39 | Down $ -11.92 | $49,181.10 | $49,156.77 | 1,400,761 |
| 10:52 AM | $49,169.31 | Up $25.76 | $49,169.31 | $49,138.63 | 1,502,666 |
| 10:51 AM | $49,143.55 | Up $3.22 | $49,143.90 | $49,125.97 | 2,118,618 |
| 10:50 AM | $49,140.33 | Down $ -14.37 | $49,160.12 | $49,135.92 | 1,910,075 |
| 10:49 AM | $49,154.70 | Down $ -27.05 | $49,182.65 | $49,154.25 | 821,340 |
| 10:48 AM | $49,181.75 | Up $22.75 | $49,182.01 | $49,141.89 | 1,247,967 |
| 10:47 AM | $49,159.00 | Up $14.60 | $49,180.91 | $49,137.01 | 1,364,650 |
| 10:46 AM | $49,144.40 | Up $6.09 | $49,148.17 | $49,132.75 | 1,164,205 |
| 10:45 AM | $49,138.31 | Down $ -21.67 | $49,160.25 | $49,137.41 | 1,114,203 |
| 10:44 AM | $49,159.98 | Up $8.51 | $49,160.01 | $49,146.34 | 939,952 |
| 10:43 AM | $49,151.47 | Down $ -6.49 | $49,157.91 | $49,146.97 | 972,046 |
| 10:42 AM | $49,157.96 | Down $ -13.11 | $49,180.08 | $49,152.13 | 1,263,152 |
| 10:41 AM | $49,171.07 | Up $27.71 | $49,176.84 | $49,146.39 | 1,843,594 |
| 10:40 AM | $49,143.36 | Down $ -10.11 | $49,152.66 | $49,122.59 | 1,375,039 |
| 10:39 AM | $49,153.47 | Up $4.07 | $49,154.29 | $49,134.51 | 1,416,905 |
| 10:38 AM | $49,149.40 | Down $ -0.47 | $49,151.64 | $49,139.98 | 1,432,520 |
| 10:37 AM | $49,149.87 | Down $ -1.73 | $49,157.56 | $49,142.29 | 1,294,136 |
| 10:36 AM | $49,151.60 | Up $22.41 | $49,151.92 | $49,119.84 | 1,359,279 |
| 10:35 AM | $49,129.19 | Up $18.59 | $49,129.19 | $49,096.49 | 1,864,830 |
| 10:34 AM | $49,110.60 | Down $ -22.14 | $49,132.57 | $49,110.60 | 1,044,187 |
| 10:33 AM | $49,132.74 | Down $ -39.02 | $49,170.98 | $49,132.74 | 824,637 |
| 10:32 AM | $49,171.76 | Down $ -22.39 | $49,192.92 | $49,170.50 | 947,836 |
| 10:31 AM | $49,194.15 | Up $40.63 | $49,195.70 | $49,149.25 | 1,178,230 |
| 10:30 AM | $49,153.52 | Up $4.12 | $49,153.57 | $49,137.91 | 1,203,895 |
| 10:29 AM | $49,149.40 | Down $ -25.25 | $49,178.42 | $49,149.40 | 1,257,860 |
| 10:28 AM | $49,174.65 | Down $ -14.37 | $49,196.66 | $49,172.27 | 1,249,904 |
| 10:27 AM | $49,189.02 | Up $21.02 | $49,190.31 | $49,162.29 | 1,184,138 |
| 10:26 AM | $49,168.00 | Down $ -23.01 | $49,191.23 | $49,158.06 | 1,059,079 |
| 10:25 AM | $49,191.01 | Up $4.02 | $49,192.54 | $49,178.63 | 1,102,355 |
| 10:24 AM | $49,186.99 | Up $25.05 | $49,186.99 | $49,157.29 | 1,095,871 |
| 10:23 AM | $49,161.94 | Up $24.51 | $49,163.02 | $49,133.19 | 1,196,957 |
| 10:22 AM | $49,137.43 | Down $ -12.43 | $49,155.91 | $49,134.95 | 1,181,071 |
| 10:21 AM | $49,149.86 | Down $ -5.29 | $49,153.75 | $49,141.41 | 1,042,608 |
| 10:20 AM | $49,155.15 | Up $41.85 | $49,155.15 | $49,114.20 | 1,138,961 |
| 10:19 AM | $49,113.30 | Up $3.97 | $49,114.88 | $49,101.06 | 1,172,604 |
| 10:18 AM | $49,109.33 | Down $ -27.86 | $49,136.55 | $49,106.02 | 1,210,411 |
| 10:17 AM | $49,137.19 | Up $22.93 | $49,137.19 | $49,109.64 | 1,189,466 |
| 10:16 AM | $49,114.26 | Up $19.50 | $49,114.38 | $49,089.18 | 1,743,639 |
| 10:15 AM | $49,094.76 | Down $ -26.33 | $49,121.95 | $49,091.90 | 1,339,666 |
| 10:14 AM | $49,121.09 | Down $ -30.61 | $49,153.47 | $49,120.97 | 1,253,707 |
| 10:13 AM | $49,151.70 | Down $ -38.64 | $49,195.93 | $49,151.70 | 1,558,841 |
| 10:12 AM | $49,190.34 | Down $ -0.94 | $49,195.59 | $49,187.40 | 1,256,731 |
| 10:11 AM | $49,191.28 | Down $ -17.79 | $49,210.86 | $49,189.86 | 1,183,706 |
| 10:10 AM | $49,209.07 | Down $ -2.65 | $49,218.02 | $49,207.10 | 1,166,776 |
| 10:09 AM | $49,211.72 | Down $ -8.53 | $49,232.25 | $49,211.72 | 1,155,192 |
| 10:08 AM | $49,220.25 | Up $0.54 | $49,221.53 | $49,204.25 | 1,327,615 |
| 10:07 AM | $49,219.71 | Up $16.01 | $49,230.07 | $49,204.78 | 1,444,708 |
| 10:06 AM | $49,203.70 | Up $16.20 | $49,204.76 | $49,188.53 | 1,601,111 |
| 10:05 AM | $49,187.50 | Down $ -5.34 | $49,193.75 | $49,174.04 | 1,071,619 |
| 10:04 AM | $49,192.84 | Up $20.89 | $49,194.80 | $49,173.26 | 1,404,724 |
| 10:03 AM | $49,171.95 | Down $ -18.20 | $49,188.53 | $49,166.82 | 1,443,162 |
| 10:02 AM | $49,190.15 | Down $ -1.58 | $49,206.57 | $49,188.03 | 1,319,154 |
| 10:01 AM | $49,191.73 | Down $ -5.37 | $49,203.96 | $49,184.51 | 1,500,902 |
| 10:00 AM | $49,197.10 | Down $ -12.48 | $49,210.17 | $49,192.08 | 1,761,358 |
| 09:59 AM | $49,209.58 | Down $ -24.20 | $49,235.15 | $49,209.58 | 1,712,089 |
| 09:58 AM | $49,233.78 | Down $ -23.34 | $49,253.71 | $49,233.10 | 1,109,637 |
| 09:57 AM | $49,257.12 | Down $ -33.27 | $49,297.39 | $49,251.76 | 1,395,724 |
| 09:56 AM | $49,290.39 | Up $43.52 | $49,290.39 | $49,243.13 | 1,674,783 |
| 09:55 AM | $49,246.87 | Down $ -14.70 | $49,262.44 | $49,241.78 | 1,537,781 |
| 09:54 AM | $49,261.57 | Up $14.51 | $49,271.40 | $49,240.24 | 1,519,094 |
| 09:53 AM | $49,247.06 | Down $ -22.88 | $49,267.13 | $49,231.63 | 1,261,522 |
| 09:52 AM | $49,269.94 | Down $ -13.81 | $49,276.92 | $49,247.33 | 1,498,862 |
| 09:51 AM | $49,283.75 | Up $26.89 | $49,284.98 | $49,248.72 | 1,580,830 |
| 09:50 AM | $49,256.86 | Up $3.45 | $49,259.42 | $49,236.01 | 1,850,423 |
| 09:49 AM | $49,253.41 | Down $ -11.53 | $49,280.04 | $49,250.44 | 2,166,627 |
| 09:48 AM | $49,264.94 | Down $ -18.84 | $49,314.83 | $49,254.87 | 1,906,013 |
| 09:47 AM | $49,283.78 | Down $ -19.71 | $49,302.28 | $49,272.27 | 1,825,569 |
| 09:46 AM | $49,303.49 | Down $ -8.12 | $49,316.50 | $49,289.86 | 1,881,069 |
| 09:45 AM | $49,311.61 | Up $0.58 | $49,322.35 | $49,304.67 | 2,249,564 |
| 09:44 AM | $49,311.03 | Up $2.27 | $49,311.03 | $49,288.66 | 1,800,943 |
| 09:43 AM | $49,308.76 | Down $ -4.61 | $49,342.90 | $49,308.76 | 1,936,794 |
| 09:42 AM | $49,313.37 | Down $ -12.84 | $49,326.23 | $49,302.10 | 2,108,774 |
| 09:41 AM | $49,326.21 | Down $ -13.47 | $49,350.71 | $49,326.21 | 1,995,483 |
| 09:40 AM | $49,339.68 | Up $14.17 | $49,362.09 | $49,317.41 | 1,858,414 |
| 09:39 AM | $49,325.51 | Up $36.96 | $49,336.90 | $49,279.60 | 2,104,403 |
| 09:38 AM | $49,288.55 | Down $ -34.90 | $49,335.81 | $49,288.55 | 2,180,160 |
| 09:37 AM | $49,323.45 | Up $24.28 | $49,324.92 | $49,299.08 | 1,889,555 |
| 09:36 AM | $49,299.17 | Up $3.05 | $49,318.50 | $49,289.52 | 2,293,418 |
| 09:35 AM | $49,296.12 | Down $ -2.10 | $49,304.14 | $49,274.38 | 2,349,057 |
| 09:34 AM | $49,298.22 | Down $ -38.55 | $49,343.60 | $49,298.22 | 2,792,763 |
| 09:33 AM | $49,336.77 | Up $45.72 | $49,339.48 | $49,277.78 | 2,740,055 |
| 09:32 AM | $49,291.05 | Down $ -39.63 | $49,330.32 | $49,259.48 | 3,526,601 |
| 09:31 AM | $49,330.68 | Up $38.77 | $49,350.60 | $49,287.30 | 4,018,956 |
| 09:30 AM | $49,291.91 | Up $124.12 | $49,381.33 | $49,276.80 | 11,529,554 |
| Previous close | $49,167.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2026 | $49,186.45 | $49,248.97 | $49,288.99 | $49,173.85 | 41,724,604 |
| 27/04/2026 | $49,167.79 | $49,119.14 | $49,225.89 | $49,105.70 | 315,008,462 |
| 24/04/2026 | $49,230.71 | $49,242.68 | $49,258.41 | $49,127.99 | 312,329,417 |
| 23/04/2026 | $49,310.32 | $49,418.34 | $49,430.26 | $48,861.31 | 278,402,516 |
| 22/04/2026 | $49,490.03 | $49,496.60 | $49,509.05 | $49,334.93 | 258,887,043 |
| 21/04/2026 | $49,149.38 | $49,370.96 | $49,436.28 | $49,046.54 | 296,478,110 |
| 20/04/2026 | $49,442.56 | $49,407.53 | $49,446.78 | $49,322.49 | 245,674,975 |
| 17/04/2026 | $49,447.43 | $49,653.31 | $49,717.98 | $49,399.65 | 329,633,219 |
| 16/04/2026 | $48,578.72 | $48,560.96 | $48,603.94 | $48,439.42 | 269,872,155 |
| 15/04/2026 | $48,463.72 | $48,304.69 | $48,506.83 | $48,281.62 | 313,649,925 |
| 14/04/2026 | $48,535.99 | $48,530.73 | $48,592.29 | $48,429.53 | 318,108,127 |
| 13/04/2026 | $48,218.25 | $47,678.53 | $48,221.37 | $47,665.20 | 283,120,006 |
| 10/04/2026 | $47,916.57 | $47,946.42 | $47,970.54 | $47,856.18 | 272,244,782 |
| 09/04/2026 | $48,185.80 | $48,081.35 | $48,323.95 | $48,080.61 | 274,618,673 |
| 08/04/2026 | $47,909.92 | $47,807.29 | $47,926.99 | $47,681.39 | 291,693,718 |
| 07/04/2026 | $46,584.46 | $46,312.98 | $46,613.50 | $46,252.88 | 279,027,977 |
| 06/04/2026 | $46,669.88 | $46,610.93 | $46,676.90 | $46,454.83 | 207,892,832 |
| 02/04/2026 | $46,504.67 | $46,420.27 | $46,529.86 | $46,290.17 | 242,714,385 |
| 01/04/2026 | $46,565.74 | $46,783.84 | $46,803.36 | $46,524.74 | 348,897,754 |
| 31/03/2026 | $46,341.51 | $45,632.71 | $46,383.40 | $45,621.47 | 451,386,023 |
| 30/03/2026 | $45,216.14 | $45,565.38 | $45,570.35 | $45,057.28 | 342,195,757 |
| 27/03/2026 | $45,166.64 | $45,569.07 | $45,570.75 | $45,063.33 | 335,182,917 |
| 26/03/2026 | $45,960.11 | $46,227.37 | $46,246.65 | $45,910.75 | 323,818,757 |
| 25/03/2026 | $46,429.49 | $46,435.90 | $46,577.16 | $46,354.45 | 265,270,462 |
| 24/03/2026 | $46,124.06 | $46,256.64 | $46,382.55 | $46,096.80 | 295,168,071 |
| 23/03/2026 | $46,208.47 | $46,290.46 | $46,512.44 | $46,108.15 | 311,382,990 |
| 20/03/2026 | $45,577.47 | $45,796.59 | $45,893.72 | $45,369.39 | 798,997,954 |
| 19/03/2026 | $46,021.43 | $45,855.60 | $46,247.22 | $45,733.70 | 290,488,344 |
| 18/03/2026 | $46,225.15 | $46,568.83 | $46,632.51 | $46,193.06 | 310,975,958 |
| 17/03/2026 | $46,993.26 | $47,049.76 | $47,126.88 | $46,975.52 | 304,499,630 |
Graphs are not available, please refer to the detailed table