Dow Jones Industrial Average
53,862.92 Down -113.06 (-0.21 %)
Delayed : 2026/08/11 13:27:33
- Previous close $53,975.98
- Opening $53,961.60
- Today High $54,222.85
- Today Low $53,858.71
- Price Bid $53,854.32
- Price Ask $53,854.32
- 52 Weeks High $54,744.33
- 52 Weeks Low $43,911.31
- Size Bid N/A
- Size Ask N/A
- Volume 180,445,301
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:27 PM | $53,862.02 | Down $ -4.87 | $53,868.88 | $53,859.31 | 363,539 |
| 01:26 PM | $53,866.89 | Down $ -1.31 | $53,870.54 | $53,864.54 | 324,322 |
| 01:25 PM | $53,868.20 | Down $ -9.45 | $53,882.86 | $53,867.10 | 491,737 |
| 01:24 PM | $53,877.65 | Up $6.45 | $53,879.61 | $53,871.26 | 390,431 |
| 01:23 PM | $53,871.20 | Up $3.22 | $53,872.39 | $53,866.40 | 548,916 |
| 01:22 PM | $53,867.98 | Down $ -18.83 | $53,886.01 | $53,866.80 | 443,123 |
| 01:21 PM | $53,886.81 | Up $8.72 | $53,887.67 | $53,875.48 | 630,583 |
| 01:20 PM | $53,878.09 | Down $ -9.29 | $53,888.82 | $53,873.49 | 466,823 |
| 01:19 PM | $53,887.38 | Up $6.75 | $53,889.81 | $53,876.49 | 497,469 |
| 01:18 PM | $53,880.63 | Up $1.29 | $53,885.79 | $53,878.87 | 375,556 |
| 01:17 PM | $53,879.34 | Up $19.86 | $53,879.34 | $53,858.71 | 526,064 |
| 01:16 PM | $53,859.48 | Down $ -6.63 | $53,866.94 | $53,859.48 | 623,211 |
| 01:15 PM | $53,866.11 | Down $ -0.10 | $53,867.91 | $53,860.83 | 608,855 |
| 01:14 PM | $53,866.21 | Down $ -6.93 | $53,877.33 | $53,866.21 | 730,908 |
| 01:13 PM | $53,873.14 | Down $ -0.50 | $53,874.32 | $53,870.77 | 605,219 |
| 01:12 PM | $53,873.64 | Down $ -1.77 | $53,875.90 | $53,870.80 | 557,734 |
| 01:11 PM | $53,875.41 | Down $ -11.43 | $53,892.07 | $53,875.25 | 970,105 |
| 01:10 PM | $53,886.84 | Up $2.12 | $53,889.02 | $53,884.24 | 725,175 |
| 01:09 PM | $53,884.72 | Up $3.57 | $53,885.08 | $53,877.56 | 548,283 |
| 01:08 PM | $53,881.15 | Down $ -11.36 | $53,895.02 | $53,881.15 | 520,605 |
| 01:07 PM | $53,892.51 | Down $ -1.79 | $53,893.48 | $53,887.09 | 496,077 |
| 01:06 PM | $53,894.30 | Up $11.69 | $53,894.30 | $53,882.78 | 785,530 |
| 01:05 PM | $53,882.61 | Up $2.06 | $53,884.76 | $53,878.09 | 595,995 |
| 01:04 PM | $53,880.55 | Down $ -8.63 | $53,890.86 | $53,879.42 | 450,202 |
| 01:03 PM | $53,889.18 | Up $7.72 | $53,889.18 | $53,880.81 | 436,995 |
| 01:02 PM | $53,881.46 | Down $ -11.57 | $53,895.71 | $53,881.46 | 498,955 |
| 01:01 PM | $53,893.03 | Up $12.89 | $53,893.03 | $53,879.81 | 531,177 |
| 01:00 PM | $53,880.14 | Down $ -9.86 | $53,896.21 | $53,877.97 | 618,330 |
| 12:59 PM | $53,890.00 | Up $6.08 | $53,891.07 | $53,883.09 | 460,962 |
| 12:58 PM | $53,883.92 | Down $ -13.22 | $53,898.55 | $53,881.63 | 510,778 |
| 12:57 PM | $53,897.14 | Up $1.52 | $53,900.76 | $53,894.73 | 353,330 |
| 12:56 PM | $53,895.62 | Down $ -5.16 | $53,901.56 | $53,890.94 | 559,260 |
| 12:55 PM | $53,900.78 | Down $ -4.18 | $53,908.46 | $53,900.78 | 478,839 |
| 12:54 PM | $53,904.96 | Up $2.59 | $53,907.14 | $53,902.37 | 465,546 |
| 12:53 PM | $53,902.37 | Down $ -0.90 | $53,904.03 | $53,897.68 | 570,221 |
| 12:52 PM | $53,903.27 | Up $2.33 | $53,909.03 | $53,898.51 | 401,500 |
| 12:51 PM | $53,900.94 | Up $3.33 | $53,901.70 | $53,897.55 | 516,911 |
| 12:50 PM | $53,897.61 | Down $ -4.65 | $53,906.82 | $53,897.05 | 750,624 |
| 12:49 PM | $53,902.26 | Up $4.79 | $53,903.45 | $53,893.40 | 586,464 |
| 12:48 PM | $53,897.47 | Up $6.22 | $53,897.47 | $53,888.64 | 633,375 |
| 12:47 PM | $53,891.25 | Up $3.62 | $53,894.41 | $53,886.04 | 438,893 |
| 12:46 PM | $53,887.63 | Down $ -1.13 | $53,893.72 | $53,884.46 | 569,473 |
| 12:45 PM | $53,888.76 | Down $ -3.15 | $53,896.47 | $53,886.83 | 633,236 |
| 12:44 PM | $53,891.91 | Up $1.94 | $53,894.11 | $53,886.22 | 455,030 |
| 12:43 PM | $53,889.97 | Down $ -0.53 | $53,894.95 | $53,885.74 | 572,306 |
| 12:42 PM | $53,890.50 | Down $ -6.26 | $53,901.78 | $53,890.50 | 358,491 |
| 12:41 PM | $53,896.76 | Up $6.58 | $53,900.73 | $53,889.99 | 407,486 |
| 12:40 PM | $53,890.18 | Down $ -5.94 | $53,894.57 | $53,883.88 | 639,645 |
| 12:39 PM | $53,896.12 | Down $ -0.78 | $53,900.73 | $53,894.41 | 430,802 |
| 12:38 PM | $53,896.90 | Down $ -4.38 | $53,902.38 | $53,892.80 | 432,077 |
| 12:37 PM | $53,901.28 | Down $ -1.17 | $53,911.91 | $53,901.28 | 495,240 |
| 12:36 PM | $53,902.45 | Up $5.38 | $53,906.17 | $53,897.36 | 457,175 |
| 12:35 PM | $53,897.07 | Up $4.65 | $53,897.43 | $53,888.91 | 495,688 |
| 12:34 PM | $53,892.42 | Up $2.84 | $53,893.22 | $53,887.97 | 424,351 |
| 12:33 PM | $53,889.58 | Up $5.81 | $53,891.28 | $53,881.87 | 528,216 |
| 12:32 PM | $53,883.77 | Up $2.10 | $53,889.69 | $53,880.94 | 384,258 |
| 12:31 PM | $53,881.67 | Down $ -21.37 | $53,903.16 | $53,880.44 | 474,178 |
| 12:30 PM | $53,903.04 | Down $ -8.64 | $53,915.48 | $53,902.74 | 570,123 |
| 12:29 PM | $53,911.68 | Up $14.54 | $53,911.76 | $53,893.45 | 573,163 |
| 12:28 PM | $53,897.14 | Down $ -16.20 | $53,912.63 | $53,897.03 | 719,173 |
| 12:27 PM | $53,913.34 | Up $6.00 | $53,913.34 | $53,904.96 | 430,594 |
| 12:26 PM | $53,907.34 | Down $ -0.56 | $53,911.06 | $53,905.30 | 504,608 |
| 12:25 PM | $53,907.90 | Up $2.75 | $53,907.90 | $53,897.53 | 547,699 |
| 12:24 PM | $53,905.15 | Down $ -26.81 | $53,932.29 | $53,904.97 | 541,045 |
| 12:23 PM | $53,931.96 | Down $ -14.16 | $53,946.83 | $53,930.65 | 445,650 |
| 12:22 PM | $53,946.12 | Up $0.23 | $53,947.80 | $53,943.62 | 377,296 |
| 12:21 PM | $53,945.89 | Up $12.34 | $53,950.19 | $53,933.73 | 474,940 |
| 12:20 PM | $53,933.55 | Down $ -2.97 | $53,941.97 | $53,933.55 | 358,939 |
| 12:19 PM | $53,936.52 | Down $ -9.68 | $53,945.83 | $53,936.16 | 385,955 |
| 12:18 PM | $53,946.20 | Down $ -5.79 | $53,953.01 | $53,946.20 | 476,334 |
| 12:17 PM | $53,951.99 | Up $3.76 | $53,960.42 | $53,947.91 | 376,837 |
| 12:16 PM | $53,948.23 | Up $23.35 | $53,948.23 | $53,924.77 | 433,962 |
| 12:15 PM | $53,924.88 | Up $6.90 | $53,926.69 | $53,915.86 | 403,604 |
| 12:14 PM | $53,917.98 | Down $ -1.11 | $53,922.55 | $53,911.28 | 474,928 |
| 12:13 PM | $53,919.09 | Down $ -1.66 | $53,922.37 | $53,917.60 | 501,927 |
| 12:12 PM | $53,920.75 | Down $ -9.91 | $53,932.75 | $53,913.26 | 428,369 |
| 12:11 PM | $53,930.66 | Down $ -4.70 | $53,939.63 | $53,928.49 | 520,024 |
| 12:10 PM | $53,935.36 | Down $ -0.64 | $53,940.10 | $53,932.78 | 541,859 |
| 12:09 PM | $53,936.00 | Down $ -5.62 | $53,941.87 | $53,932.41 | 472,601 |
| 12:08 PM | $53,941.62 | Up $4.91 | $53,942.96 | $53,933.68 | 362,169 |
| 12:07 PM | $53,936.71 | Down $ -15.71 | $53,952.20 | $53,936.64 | 374,679 |
| 12:06 PM | $53,952.42 | Down $ -5.23 | $53,962.49 | $53,952.42 | 380,402 |
| 12:05 PM | $53,957.65 | Up $18.13 | $53,958.06 | $53,939.24 | 450,296 |
| 12:04 PM | $53,939.52 | Down $ -8.44 | $53,948.86 | $53,937.46 | 556,423 |
| 12:03 PM | $53,947.96 | Down $ -11.69 | $53,958.90 | $53,946.25 | 445,582 |
| 12:02 PM | $53,959.65 | Down $ -0.33 | $53,964.08 | $53,956.30 | 604,128 |
| 12:01 PM | $53,959.98 | Down $ -6.86 | $53,966.73 | $53,954.65 | 491,614 |
| 12:00 PM | $53,966.84 | Up $23.58 | $53,966.84 | $53,943.89 | 433,222 |
| 11:59 AM | $53,943.26 | Up $4.83 | $53,943.72 | $53,936.71 | 406,634 |
| 11:58 AM | $53,938.43 | Up $8.81 | $53,938.64 | $53,928.07 | 426,498 |
| 11:57 AM | $53,929.62 | Up $1.52 | $53,932.84 | $53,924.26 | 418,666 |
| 11:56 AM | $53,928.10 | Up $5.03 | $53,929.06 | $53,920.50 | 540,283 |
| 11:55 AM | $53,923.07 | Up $1.29 | $53,927.65 | $53,921.12 | 392,753 |
| 11:54 AM | $53,921.78 | Up $2.21 | $53,925.09 | $53,915.81 | 921,137 |
| 11:53 AM | $53,919.57 | Down $ -15.18 | $53,938.63 | $53,919.57 | 414,430 |
| 11:52 AM | $53,934.75 | Down $ -2.26 | $53,935.39 | $53,930.33 | 471,444 |
| 11:51 AM | $53,937.01 | Down $ -10.78 | $53,949.20 | $53,934.96 | 499,552 |
| 11:50 AM | $53,947.79 | Up $12.16 | $53,948.25 | $53,931.67 | 516,906 |
| 11:49 AM | $53,935.63 | Up $2.13 | $53,940.33 | $53,931.59 | 599,433 |
| 11:48 AM | $53,933.50 | Up $3.35 | $53,935.22 | $53,923.75 | 494,244 |
| 11:47 AM | $53,930.15 | Down $ -4.42 | $53,939.68 | $53,930.15 | 396,749 |
| 11:46 AM | $53,934.57 | Up $1.49 | $53,945.09 | $53,929.27 | 484,336 |
| 11:45 AM | $53,933.08 | Up $6.14 | $53,940.13 | $53,926.89 | 481,526 |
| 11:44 AM | $53,926.94 | Down $ -4.40 | $53,935.90 | $53,924.27 | 468,367 |
| 11:43 AM | $53,931.34 | Down $ -7.09 | $53,940.16 | $53,929.17 | 581,960 |
| 11:42 AM | $53,938.43 | Up $5.54 | $53,939.22 | $53,927.34 | 473,612 |
| 11:41 AM | $53,932.89 | Down $ -3.45 | $53,940.47 | $53,929.58 | 520,255 |
| 11:40 AM | $53,936.34 | Up $10.67 | $53,936.52 | $53,923.18 | 526,349 |
| 11:39 AM | $53,925.67 | Up $8.38 | $53,930.66 | $53,915.56 | 593,478 |
| 11:38 AM | $53,917.29 | Up $4.36 | $53,920.80 | $53,912.95 | 594,026 |
| 11:37 AM | $53,912.93 | Down $ -21.65 | $53,936.04 | $53,911.94 | 490,352 |
| 11:36 AM | $53,934.58 | Up $3.08 | $53,936.04 | $53,927.52 | 660,120 |
| 11:35 AM | $53,931.50 | Up $14.21 | $53,935.67 | $53,921.05 | 701,926 |
| 11:34 AM | $53,917.29 | Down $ -35.78 | $53,953.25 | $53,915.66 | 694,305 |
| 11:33 AM | $53,953.07 | Up $2.07 | $53,959.11 | $53,950.84 | 843,677 |
| 11:32 AM | $53,951.00 | Up $10.19 | $53,951.00 | $53,937.94 | 675,092 |
| 11:31 AM | $53,940.81 | Down $ -17.40 | $53,962.25 | $53,935.54 | 626,580 |
| 11:30 AM | $53,958.21 | Down $ -3.06 | $53,964.78 | $53,950.78 | 1,379,933 |
| 11:29 AM | $53,961.27 | Up $6.00 | $53,962.89 | $53,954.38 | 472,537 |
| 11:28 AM | $53,955.27 | Up $14.03 | $53,955.32 | $53,939.81 | 455,070 |
| 11:27 AM | $53,941.24 | Down $ -7.15 | $53,951.22 | $53,939.68 | 619,937 |
| 11:26 AM | $53,948.39 | Up $0.33 | $53,952.19 | $53,946.00 | 712,490 |
| 11:25 AM | $53,948.06 | Down $ -11.31 | $53,962.58 | $53,947.54 | 505,731 |
| 11:24 AM | $53,959.37 | Up $13.72 | $53,965.01 | $53,946.48 | 520,775 |
| 11:23 AM | $53,945.65 | Down $ -7.10 | $53,955.25 | $53,945.65 | 470,841 |
| 11:22 AM | $53,952.75 | Up $6.65 | $53,956.01 | $53,945.88 | 668,591 |
| 11:21 AM | $53,946.10 | Up $6.37 | $53,950.47 | $53,929.23 | 508,363 |
| 11:20 AM | $53,939.73 | Up $3.29 | $53,940.53 | $53,927.73 | 545,216 |
| 11:19 AM | $53,936.44 | Up $16.84 | $53,940.38 | $53,915.54 | 641,356 |
| 11:18 AM | $53,919.60 | Down $ -19.34 | $53,939.50 | $53,919.60 | 528,729 |
| 11:17 AM | $53,938.94 | Up $2.51 | $53,943.63 | $53,933.79 | 537,074 |
| 11:16 AM | $53,936.43 | Down $ -17.44 | $53,956.90 | $53,936.43 | 620,825 |
| 11:15 AM | $53,953.87 | Up $11.50 | $53,954.55 | $53,939.74 | 772,379 |
| 11:14 AM | $53,942.37 | Up $6.48 | $53,942.89 | $53,935.92 | 962,324 |
| 11:13 AM | $53,935.89 | Down $ -11.77 | $53,952.17 | $53,932.59 | 606,976 |
| 11:12 AM | $53,947.66 | Up $14.78 | $53,950.14 | $53,932.57 | 606,769 |
| 11:11 AM | $53,932.88 | Down $ -11.59 | $53,944.94 | $53,921.03 | 658,032 |
| 11:10 AM | $53,944.47 | Up $1.73 | $53,952.40 | $53,938.72 | 612,657 |
| 11:09 AM | $53,942.74 | Down $ -3.03 | $53,945.12 | $53,933.02 | 458,615 |
| 11:08 AM | $53,945.77 | Down $ -20.22 | $53,966.29 | $53,944.02 | 640,459 |
| 11:07 AM | $53,965.99 | Up $10.13 | $53,970.10 | $53,956.12 | 610,056 |
| 11:06 AM | $53,955.86 | Down $ -14.64 | $53,972.21 | $53,955.11 | 629,213 |
| 11:05 AM | $53,970.50 | Down $ -2.53 | $53,984.30 | $53,961.37 | 1,018,024 |
| 11:04 AM | $53,973.03 | Up $5.52 | $53,973.20 | $53,963.89 | 506,859 |
| 11:03 AM | $53,967.51 | Down $ -11.30 | $53,985.21 | $53,967.51 | 623,134 |
| 11:02 AM | $53,978.81 | Down $ -16.74 | $53,996.12 | $53,977.65 | 504,403 |
| 11:01 AM | $53,995.55 | Down $ -6.28 | $54,006.33 | $53,990.16 | 482,095 |
| 11:00 AM | $54,001.83 | Up $18.53 | $54,004.46 | $53,983.27 | 653,001 |
| 10:59 AM | $53,983.30 | Down $ -1.68 | $53,991.47 | $53,980.63 | 559,863 |
| 10:58 AM | $53,984.98 | Up $8.12 | $53,989.05 | $53,976.98 | 540,849 |
| 10:57 AM | $53,976.86 | Up $21.95 | $53,976.86 | $53,955.25 | 700,276 |
| 10:56 AM | $53,954.91 | Down $ -13.30 | $53,972.39 | $53,953.49 | 824,631 |
| 10:55 AM | $53,968.21 | Down $ -23.28 | $53,996.24 | $53,968.21 | 630,737 |
| 10:54 AM | $53,991.49 | Up $10.78 | $53,992.02 | $53,977.45 | 713,731 |
| 10:53 AM | $53,980.71 | Down $ -25.36 | $54,005.88 | $53,980.24 | 587,318 |
| 10:52 AM | $54,006.07 | Up $10.58 | $54,006.07 | $53,988.16 | 565,013 |
| 10:51 AM | $53,995.49 | Up $14.73 | $53,995.49 | $53,979.25 | 462,185 |
| 10:50 AM | $53,980.76 | Down $ -29.25 | $54,011.35 | $53,979.63 | 728,619 |
| 10:49 AM | $54,010.01 | Down $ -3.51 | $54,016.94 | $54,005.56 | 711,108 |
| 10:48 AM | $54,013.52 | Up $16.32 | $54,015.34 | $53,995.34 | 612,274 |
| 10:47 AM | $53,997.20 | Up $6.33 | $53,997.20 | $53,973.93 | 838,035 |
| 10:46 AM | $53,990.87 | Up $14.59 | $53,997.76 | $53,975.58 | 874,142 |
| 10:45 AM | $53,976.28 | Up $23.91 | $53,977.37 | $53,953.73 | 770,534 |
| 10:44 AM | $53,952.37 | Down $ -7.33 | $53,965.51 | $53,951.84 | 594,111 |
| 10:43 AM | $53,959.70 | Down $ -10.65 | $53,974.52 | $53,958.16 | 786,354 |
| 10:42 AM | $53,970.35 | Down $ -19.90 | $53,993.68 | $53,964.13 | 620,989 |
| 10:41 AM | $53,990.25 | Up $3.17 | $53,997.26 | $53,985.50 | 651,954 |
| 10:40 AM | $53,987.08 | Down $ -2.65 | $53,995.15 | $53,980.76 | 595,624 |
| 10:39 AM | $53,989.73 | Up $12.54 | $53,994.97 | $53,973.52 | 662,718 |
| 10:38 AM | $53,977.19 | Down $ -6.25 | $53,983.22 | $53,956.67 | 991,697 |
| 10:37 AM | $53,983.44 | Down $ -32.58 | $54,018.53 | $53,981.87 | 774,672 |
| 10:36 AM | $54,016.02 | Down $ -6.84 | $54,026.70 | $54,013.66 | 647,403 |
| 10:35 AM | $54,022.86 | Up $19.85 | $54,022.86 | $54,004.72 | 846,815 |
| 10:34 AM | $54,003.01 | Down $ -17.70 | $54,018.60 | $54,001.00 | 689,893 |
| 10:33 AM | $54,020.71 | Down $ -0.30 | $54,031.42 | $54,018.67 | 654,647 |
| 10:32 AM | $54,021.01 | Down $ -7.90 | $54,025.64 | $54,016.40 | 1,051,099 |
| 10:31 AM | $54,028.91 | Down $ -14.03 | $54,041.09 | $54,015.55 | 686,874 |
| 10:30 AM | $54,042.94 | Down $ -6.64 | $54,050.20 | $54,032.30 | 1,125,971 |
| 10:29 AM | $54,049.58 | Up $7.95 | $54,052.49 | $54,042.36 | 591,117 |
| 10:28 AM | $54,041.63 | Up $6.25 | $54,044.07 | $54,029.62 | 791,873 |
| 10:27 AM | $54,035.38 | Down $ -5.41 | $54,047.48 | $54,029.09 | 1,621,186 |
| 10:26 AM | $54,040.79 | Up $4.24 | $54,040.79 | $54,023.86 | 934,765 |
| 10:25 AM | $54,036.55 | Up $6.74 | $54,043.92 | $54,028.65 | 695,155 |
| 10:24 AM | $54,029.81 | Down $ -2.12 | $54,047.32 | $54,027.04 | 707,138 |
| 10:23 AM | $54,031.93 | Up $0.87 | $54,040.85 | $54,027.75 | 745,175 |
| 10:22 AM | $54,031.06 | Down $ -10.71 | $54,045.02 | $54,028.88 | 783,522 |
| 10:21 AM | $54,041.77 | Down $ -25.23 | $54,067.39 | $54,041.77 | 750,612 |
| 10:20 AM | $54,067.00 | Up $21.54 | $54,067.00 | $54,045.59 | 713,490 |
| 10:19 AM | $54,045.46 | Up $4.58 | $54,048.43 | $54,034.48 | 763,321 |
| 10:18 AM | $54,040.88 | Up $15.60 | $54,040.88 | $54,021.75 | 867,616 |
| 10:17 AM | $54,025.28 | Down $ -3.01 | $54,032.36 | $54,017.68 | 943,652 |
| 10:16 AM | $54,028.29 | Down $ -42.42 | $54,070.47 | $54,020.11 | 944,489 |
| 10:15 AM | $54,070.71 | Up $13.96 | $54,080.72 | $54,057.56 | 721,217 |
| 10:14 AM | $54,056.75 | Up $20.96 | $54,056.75 | $54,036.39 | 847,692 |
| 10:13 AM | $54,035.79 | Down $ -8.62 | $54,047.33 | $54,030.32 | 1,319,582 |
| 10:12 AM | $54,044.41 | Up $13.94 | $54,052.26 | $54,030.25 | 734,400 |
| 10:11 AM | $54,030.47 | Down $ -25.70 | $54,052.35 | $54,029.56 | 842,134 |
| 10:10 AM | $54,056.17 | Down $ -14.65 | $54,077.92 | $54,051.64 | 859,224 |
| 10:09 AM | $54,070.82 | Up $5.91 | $54,086.26 | $54,063.34 | 770,153 |
| 10:08 AM | $54,064.91 | Up $13.59 | $54,066.90 | $54,036.51 | 1,021,676 |
| 10:07 AM | $54,051.32 | Down $ -19.30 | $54,076.76 | $54,038.09 | 1,188,905 |
| 10:06 AM | $54,070.62 | Down $ -38.54 | $54,109.07 | $54,067.76 | 862,064 |
| 10:05 AM | $54,109.16 | Down $ -24.63 | $54,139.91 | $54,103.62 | 838,918 |
| 10:04 AM | $54,133.79 | Down $ -3.68 | $54,140.59 | $54,129.28 | 701,809 |
| 10:03 AM | $54,137.47 | Down $ -22.01 | $54,168.76 | $54,132.90 | 815,192 |
| 10:02 AM | $54,159.48 | Down $ -26.15 | $54,186.42 | $54,147.72 | 859,561 |
| 10:01 AM | $54,185.63 | Down $ -10.45 | $54,195.47 | $54,176.17 | 788,802 |
| 10:00 AM | $54,196.08 | Up $25.44 | $54,197.16 | $54,163.33 | 985,234 |
| 09:59 AM | $54,170.64 | Down $ -22.98 | $54,192.25 | $54,167.09 | 1,114,594 |
| 09:58 AM | $54,193.62 | Down $ -19.39 | $54,217.01 | $54,193.62 | 942,490 |
| 09:57 AM | $54,213.01 | Down $ -9.16 | $54,222.85 | $54,201.77 | 860,865 |
| 09:56 AM | $54,222.17 | Up $22.42 | $54,222.17 | $54,200.73 | 881,319 |
| 09:55 AM | $54,199.75 | Down $ -18.85 | $54,218.71 | $54,188.47 | 943,333 |
| 09:54 AM | $54,218.60 | Up $13.81 | $54,218.71 | $54,202.02 | 866,075 |
| 09:53 AM | $54,204.79 | Up $3.13 | $54,221.99 | $54,199.53 | 1,028,912 |
| 09:52 AM | $54,201.66 | Up $5.57 | $54,203.20 | $54,192.50 | 1,141,278 |
| 09:51 AM | $54,196.09 | Up $4.76 | $54,198.02 | $54,182.17 | 1,053,360 |
| 09:50 AM | $54,191.33 | Up $1.67 | $54,204.75 | $54,185.31 | 1,013,121 |
| 09:49 AM | $54,189.66 | Up $33.84 | $54,192.74 | $54,154.05 | 1,118,211 |
| 09:48 AM | $54,155.82 | Down $ -28.08 | $54,187.94 | $54,152.12 | 1,211,656 |
| 09:47 AM | $54,183.90 | Up $5.90 | $54,195.77 | $54,173.30 | 1,406,570 |
| 09:46 AM | $54,178.00 | Up $29.18 | $54,187.34 | $54,144.46 | 1,424,939 |
| 09:45 AM | $54,148.82 | Up $10.87 | $54,173.62 | $54,137.08 | 1,183,972 |
| 09:44 AM | $54,137.95 | Down $ -17.62 | $54,168.85 | $54,137.95 | 1,231,957 |
| 09:43 AM | $54,155.57 | Up $8.48 | $54,160.77 | $54,138.95 | 1,041,636 |
| 09:42 AM | $54,147.09 | Up $30.14 | $54,147.09 | $54,120.17 | 1,383,037 |
| 09:41 AM | $54,116.95 | Up $5.12 | $54,128.08 | $54,107.01 | 1,269,847 |
| 09:40 AM | $54,111.83 | Down $ -8.82 | $54,123.88 | $54,098.43 | 1,621,829 |
| 09:39 AM | $54,120.65 | Down $ -15.91 | $54,147.98 | $54,102.37 | 1,209,717 |
| 09:38 AM | $54,136.56 | Down $ -12.28 | $54,159.25 | $54,131.62 | 1,219,065 |
| 09:37 AM | $54,148.84 | Up $12.53 | $54,156.99 | $54,126.84 | 1,407,063 |
| 09:36 AM | $54,136.31 | Up $47.55 | $54,141.77 | $54,089.75 | 1,690,950 |
| 09:35 AM | $54,088.76 | Up $8.52 | $54,088.76 | $54,066.15 | 1,661,159 |
| 09:34 AM | $54,080.24 | Up $29.90 | $54,080.24 | $54,049.96 | 1,332,934 |
| 09:33 AM | $54,050.34 | Up $15.66 | $54,050.34 | $54,029.30 | 2,270,135 |
| 09:32 AM | $54,034.68 | Down $ -15.59 | $54,050.03 | $54,012.92 | 1,436,286 |
| 09:31 AM | $54,050.27 | Down $ -50.29 | $54,109.64 | $54,045.78 | 1,523,389 |
| 09:30 AM | $54,100.56 | Up $124.58 | $54,108.24 | $53,961.60 | 4,872,865 |
| Previous close | $53,975.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/08/2026 | $53,866.89 | $53,943.89 | $53,966.84 | $53,858.71 | 44,140,880 |
| 10/08/2026 | $53,975.98 | $54,014.85 | $54,017.07 | $53,850.19 | 257,645,987 |
| 07/08/2026 | $54,036.93 | $53,958.21 | $54,077.66 | $53,893.98 | 236,876,755 |
| 06/08/2026 | $53,885.10 | $53,994.45 | $54,044.01 | $53,835.02 | 253,648,169 |
| 05/08/2026 | $54,349.12 | $54,501.88 | $54,594.68 | $54,343.06 | 314,342,085 |
| 04/08/2026 | $54,085.88 | $54,049.70 | $54,272.60 | $54,044.74 | 359,060,124 |
| 03/08/2026 | $53,178.41 | $53,026.47 | $53,230.08 | $52,933.97 | 340,144,113 |
| 31/07/2026 | $52,485.03 | $52,398.27 | $52,623.14 | $52,358.46 | 413,527,895 |
| 30/07/2026 | $52,208.06 | $51,925.67 | $52,266.45 | $51,911.40 | 371,407,723 |
| 29/07/2026 | $51,594.14 | $51,894.77 | $52,261.93 | $51,551.18 | 367,225,312 |
| 28/07/2026 | $52,747.32 | $52,866.68 | $52,901.87 | $52,731.60 | 316,151,327 |
| 27/07/2026 | $52,210.08 | $52,036.53 | $52,213.91 | $51,985.38 | 285,981,569 |
| 24/07/2026 | $51,947.25 | $52,070.41 | $52,118.19 | $51,826.07 | 280,852,648 |
| 23/07/2026 | $51,711.65 | $51,707.01 | $51,820.48 | $51,588.59 | 291,286,697 |
| 22/07/2026 | $52,218.58 | $52,403.25 | $52,444.20 | $52,204.39 | 294,434,397 |
| 21/07/2026 | $52,224.64 | $52,204.46 | $52,370.65 | $52,190.38 | 254,838,101 |
| 20/07/2026 | $51,839.26 | $52,011.08 | $52,085.62 | $51,781.90 | 259,555,651 |
| 17/07/2026 | $52,146.42 | $52,533.05 | $52,535.42 | $52,120.72 | 310,382,088 |
| 16/07/2026 | $52,552.97 | $52,756.85 | $52,760.05 | $52,367.42 | 355,760,264 |
| 15/07/2026 | $52,658.64 | $52,637.25 | $52,695.46 | $52,428.54 | 322,523,781 |
| 14/07/2026 | $52,508.27 | $52,421.16 | $52,573.14 | $52,345.56 | 289,800,422 |
| 13/07/2026 | $52,498.64 | $52,490.50 | $52,536.50 | $52,351.12 | 263,647,038 |
| 10/07/2026 | $52,637.01 | $52,592.79 | $52,709.75 | $52,544.02 | 253,421,251 |
| 09/07/2026 | $52,487.41 | $52,492.73 | $52,574.89 | $52,410.27 | 289,050,626 |
| 08/07/2026 | $52,348.39 | $52,110.09 | $52,399.74 | $52,110.09 | 299,813,750 |
| 07/07/2026 | $52,925.15 | $52,872.99 | $52,966.60 | $52,827.23 | 263,653,799 |
| 06/07/2026 | $53,055.91 | $52,859.83 | $53,060.10 | $52,835.07 | 304,170,780 |
| 02/07/2026 | $52,900.07 | $52,687.94 | $52,903.85 | $52,448.91 | 350,931,137 |
| 01/07/2026 | $52,305.24 | $52,625.40 | $52,742.66 | $52,305.24 | 376,768,994 |
| 30/06/2026 | $52,319.20 | $52,309.82 | $52,387.45 | $52,267.37 | 467,808,449 |
Graphs are not available, please refer to the detailed table