Dow Jones Industrial Average

49,451.98 Up 0.00 (0.00 %)

Delayed : 2026/02/12 16:55:01

  • Previous close $49,451.98
  • Opening $50,170.27
  • Today High $50,447.01
  • Today Low $49,420.28
  • Price Bid $49,431.54
  • Price Ask $49,431.54
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 767,955,318

Intraday history

Hour Last Change High Low Volume
04:00 PM $49,451.88 Down $ -1.73 $49,452.12 $49,449.66 104,830,231
03:59 PM $49,453.61 Up $2.20 $49,462.68 $49,441.71 13,185,782
03:58 PM $49,451.41 Down $ -4.85 $49,465.76 $49,448.64 7,158,681
03:57 PM $49,456.26 Up $4.58 $49,471.01 $49,449.70 5,132,130
03:56 PM $49,451.68 Down $ -27.47 $49,481.67 $49,445.69 4,733,902
03:55 PM $49,479.15 Up $5.93 $49,494.00 $49,476.12 4,742,287
03:54 PM $49,473.22 Up $15.12 $49,490.25 $49,456.35 3,640,350
03:53 PM $49,458.10 Up $11.04 $49,462.79 $49,443.37 3,248,469
03:52 PM $49,447.06 Up $24.03 $49,455.83 $49,420.28 3,212,853
03:51 PM $49,423.03 Down $ -34.51 $49,455.98 $49,420.45 3,338,652
03:50 PM $49,457.54 Down $ -58.04 $49,508.26 $49,457.54 4,877,670
03:49 PM $49,515.58 Up $9.99 $49,521.18 $49,505.59 2,227,751
03:48 PM $49,505.59 Down $ -14.30 $49,530.33 $49,504.62 2,291,025
03:47 PM $49,519.89 Down $ -14.84 $49,535.66 $49,518.05 1,931,862
03:46 PM $49,534.73 Down $ -28.81 $49,562.48 $49,534.05 1,825,414
03:45 PM $49,563.54 Down $ -22.19 $49,592.02 $49,563.54 1,614,610
03:44 PM $49,585.73 Up $13.50 $49,588.41 $49,569.03 1,851,677
03:43 PM $49,572.23 Down $ -13.43 $49,587.19 $49,571.57 1,839,316
03:42 PM $49,585.66 Down $ -14.33 $49,598.69 $49,574.53 1,753,639
03:41 PM $49,599.99 Down $ -14.04 $49,623.22 $49,599.99 1,869,044
03:40 PM $49,614.03 Up $16.19 $49,618.07 $49,596.58 1,807,530
03:39 PM $49,597.84 Down $ -1.22 $49,603.78 $49,581.55 2,060,840
03:38 PM $49,599.06 Up $0.97 $49,602.93 $49,593.68 2,054,744
03:37 PM $49,598.09 Down $ -3.65 $49,608.30 $49,598.09 1,454,311
03:36 PM $49,601.74 Down $ -9.48 $49,617.95 $49,599.65 1,481,356
03:35 PM $49,611.22 Down $ -0.06 $49,621.76 $49,607.55 1,423,993
03:34 PM $49,611.28 Down $ -13.31 $49,634.57 $49,611.28 1,286,695
03:33 PM $49,624.59 Up $5.38 $49,629.60 $49,615.40 1,431,229
03:32 PM $49,619.21 Down $ -8.92 $49,626.88 $49,610.59 1,761,856
03:31 PM $49,628.13 Down $ -15.02 $49,655.13 $49,628.13 1,304,229
03:30 PM $49,643.15 Down $ -5.35 $49,655.06 $49,638.17 1,530,744
03:29 PM $49,648.50 Down $ -19.49 $49,669.34 $49,648.04 1,138,224
03:28 PM $49,667.99 Up $13.45 $49,671.55 $49,648.61 1,188,443
03:27 PM $49,654.54 Down $ -9.53 $49,673.47 $49,653.18 1,087,663
03:26 PM $49,664.07 Down $ -0.86 $49,671.08 $49,659.98 1,009,670
03:25 PM $49,664.93 Down $ -22.45 $49,687.79 $49,664.57 1,078,669
03:24 PM $49,687.38 Up $13.14 $49,688.13 $49,674.63 1,282,809
03:23 PM $49,674.24 Down $ -10.29 $49,686.41 $49,671.97 962,754
03:22 PM $49,684.53 Down $ -3.55 $49,694.66 $49,684.53 1,229,278
03:21 PM $49,688.08 Up $9.11 $49,699.47 $49,679.32 1,292,426
03:20 PM $49,678.97 Down $ -28.27 $49,707.85 $49,677.63 1,340,171
03:19 PM $49,707.24 Down $ -0.14 $49,715.89 $49,701.42 1,139,029
03:18 PM $49,707.38 Up $3.66 $49,716.65 $49,704.23 1,167,357
03:17 PM $49,703.72 Down $ -9.31 $49,720.55 $49,703.16 1,021,468
03:16 PM $49,713.03 Up $0.31 $49,716.84 $49,709.75 1,034,949
03:15 PM $49,712.72 Down $ -12.49 $49,734.52 $49,712.72 1,489,376
03:14 PM $49,725.21 Down $ -8.18 $49,740.09 $49,723.46 1,080,473
03:13 PM $49,733.39 Up $6.38 $49,736.55 $49,721.97 1,228,306
03:12 PM $49,727.01 Up $2.40 $49,747.36 $49,726.83 1,141,845
03:11 PM $49,724.61 Up $3.02 $49,731.00 $49,714.21 1,270,818
03:10 PM $49,721.59 Down $ -21.55 $49,742.74 $49,710.01 1,131,158
03:09 PM $49,743.14 Down $ -21.37 $49,764.25 $49,743.14 1,386,211
03:08 PM $49,764.51 Up $0.38 $49,778.66 $49,755.24 1,176,561
03:07 PM $49,764.13 Down $ -15.87 $49,788.41 $49,764.13 1,013,199
03:06 PM $49,780.00 Down $ -14.46 $49,796.50 $49,778.08 931,243
03:05 PM $49,794.46 Up $1.25 $49,797.86 $49,784.28 1,195,334
03:04 PM $49,793.21 Up $28.73 $49,793.21 $49,763.79 1,427,750
03:03 PM $49,764.48 Up $0.71 $49,767.94 $49,759.41 1,181,628
03:02 PM $49,763.77 Down $ -10.07 $49,777.90 $49,763.77 1,142,094
03:01 PM $49,773.84 Up $16.42 $49,774.00 $49,745.02 1,025,471
03:00 PM $49,757.42 Up $14.31 $49,759.00 $49,745.28 1,493,788
02:59 PM $49,743.11 Down $ -1.49 $49,744.82 $49,726.51 1,096,089
02:58 PM $49,744.60 Down $ -30.22 $49,772.28 $49,721.00 2,000,434
02:57 PM $49,774.82 Up $14.12 $49,781.45 $49,757.40 1,080,650
02:56 PM $49,760.70 Up $9.59 $49,761.94 $49,750.08 934,624
02:55 PM $49,751.11 Up $2.84 $49,752.21 $49,727.23 1,142,548
02:54 PM $49,748.27 Down $ -5.35 $49,760.71 $49,748.27 1,042,050
02:53 PM $49,753.62 Down $ -1.60 $49,760.94 $49,748.63 863,873
02:52 PM $49,755.22 Down $ -4.62 $49,759.05 $49,737.56 1,231,465
02:51 PM $49,759.84 Down $ -4.33 $49,764.01 $49,747.96 1,193,780
02:50 PM $49,764.17 Up $20.87 $49,766.14 $49,742.31 901,888
02:49 PM $49,743.30 Up $6.41 $49,747.00 $49,730.82 994,294
02:48 PM $49,736.89 Up $0.12 $49,746.29 $49,733.53 1,254,866
02:47 PM $49,736.77 Up $9.62 $49,736.77 $49,720.55 900,055
02:46 PM $49,727.15 Down $ -0.31 $49,742.29 $49,717.86 955,210
02:45 PM $49,727.46 Up $33.26 $49,728.16 $49,694.79 925,371
02:44 PM $49,694.20 Up $14.71 $49,697.78 $49,676.18 1,419,753
02:43 PM $49,679.49 Down $ -39.76 $49,719.14 $49,679.35 906,370
02:42 PM $49,719.25 Up $3.47 $49,725.53 $49,702.02 1,351,379
02:41 PM $49,715.78 Down $ -3.27 $49,727.09 $49,715.38 971,001
02:40 PM $49,719.05 Up $3.71 $49,722.50 $49,712.17 983,037
02:39 PM $49,715.34 Up $10.72 $49,717.40 $49,695.91 835,323
02:38 PM $49,704.62 Down $ -0.87 $49,713.60 $49,702.39 855,824
02:37 PM $49,705.49 Down $ -7.11 $49,719.68 $49,700.96 990,896
02:36 PM $49,712.60 Down $ -4.25 $49,726.47 $49,708.87 1,004,405
02:35 PM $49,716.85 Up $21.55 $49,718.76 $49,693.56 1,059,153
02:34 PM $49,695.30 Up $1.62 $49,700.84 $49,692.97 923,280
02:33 PM $49,693.68 Up $15.78 $49,693.68 $49,676.23 1,500,974
02:32 PM $49,677.90 Up $17.41 $49,686.41 $49,662.20 2,083,659
02:31 PM $49,660.49 Up $18.66 $49,662.36 $49,644.02 1,478,862
02:30 PM $49,641.83 Down $ -1.50 $49,651.76 $49,635.75 1,173,133
02:29 PM $49,643.33 Up $8.88 $49,645.05 $49,625.79 1,158,454
02:28 PM $49,634.45 Up $14.10 $49,634.59 $49,619.64 1,360,321
02:27 PM $49,620.35 Down $ -32.00 $49,651.90 $49,615.01 1,205,653
02:26 PM $49,652.35 Down $ -35.92 $49,683.55 $49,637.95 1,585,622
02:25 PM $49,688.27 Down $ -0.91 $49,699.33 $49,688.27 925,977
02:24 PM $49,689.18 Down $ -18.64 $49,711.27 $49,688.25 898,150
02:23 PM $49,707.82 Up $1.97 $49,713.10 $49,703.81 909,368
02:22 PM $49,705.85 Down $ -0.23 $49,708.30 $49,692.70 945,268
02:21 PM $49,706.08 Down $ -7.29 $49,721.09 $49,697.74 1,068,938
02:20 PM $49,713.37 Up $9.01 $49,716.49 $49,703.90 972,376
02:19 PM $49,704.36 Up $6.11 $49,706.25 $49,686.31 1,019,218
02:18 PM $49,698.25 Up $13.63 $49,702.67 $49,684.26 873,436
02:17 PM $49,684.62 Up $18.85 $49,686.04 $49,664.31 914,579
02:16 PM $49,665.77 Up $3.37 $49,665.77 $49,653.77 929,132
02:15 PM $49,662.40 Up $26.48 $49,662.40 $49,637.34 887,011
02:14 PM $49,635.92 Up $0.94 $49,647.79 $49,629.70 1,151,952
02:13 PM $49,634.98 Up $23.09 $49,636.92 $49,604.99 896,445
02:12 PM $49,611.89 Up $14.92 $49,611.89 $49,597.56 987,989
02:11 PM $49,596.97 Down $ -41.22 $49,638.49 $49,576.41 1,340,286
02:10 PM $49,638.19 Up $18.86 $49,638.37 $49,619.77 942,162
02:09 PM $49,619.33 Down $ -5.56 $49,639.81 $49,619.33 812,162
02:08 PM $49,624.89 Up $3.87 $49,630.60 $49,616.70 1,013,711
02:07 PM $49,621.02 Up $0.14 $49,633.40 $49,619.89 807,936
02:06 PM $49,620.88 Down $ -9.27 $49,631.47 $49,617.41 853,166
02:05 PM $49,630.15 Up $26.64 $49,630.99 $49,605.56 800,388
02:04 PM $49,603.51 Down $ -41.42 $49,648.44 $49,603.31 885,852
02:03 PM $49,644.93 Up $14.63 $49,645.43 $49,624.42 742,194
02:02 PM $49,630.30 Up $4.70 $49,630.30 $49,619.97 935,759
02:01 PM $49,625.60 Up $4.18 $49,633.49 $49,620.92 1,039,713
02:00 PM $49,621.42 Up $8.91 $49,628.80 $49,607.06 890,342
01:59 PM $49,612.51 Down $ -19.03 $49,634.81 $49,593.65 1,407,345
01:58 PM $49,631.54 Up $35.11 $49,635.33 $49,574.90 1,708,529
01:57 PM $49,596.43 Down $ -26.21 $49,626.54 $49,595.21 822,221
01:56 PM $49,622.64 Down $ -31.72 $49,661.36 $49,614.95 1,216,421
01:55 PM $49,654.36 Up $17.00 $49,655.66 $49,633.67 799,612
01:54 PM $49,637.36 Down $ -14.62 $49,666.63 $49,630.11 908,132
01:53 PM $49,651.98 Down $ -10.50 $49,666.47 $49,651.80 881,598
01:52 PM $49,662.48 Up $10.10 $49,664.61 $49,651.34 852,843
01:51 PM $49,652.38 Up $36.97 $49,652.38 $49,614.10 792,152
01:50 PM $49,615.41 Down $ -0.99 $49,620.35 $49,609.15 993,225
01:49 PM $49,616.40 Down $ -14.80 $49,629.05 $49,612.67 783,424
01:48 PM $49,631.20 Up $7.71 $49,640.02 $49,622.70 891,095
01:47 PM $49,623.49 Down $ -4.05 $49,627.66 $49,610.51 946,279
01:46 PM $49,627.54 Up $18.66 $49,627.54 $49,602.51 943,641
01:45 PM $49,608.88 Down $ -5.26 $49,614.10 $49,601.25 850,802
01:44 PM $49,614.14 Up $20.97 $49,614.14 $49,592.51 924,180
01:43 PM $49,593.17 Up $2.05 $49,603.90 $49,585.69 815,211
01:42 PM $49,591.12 Up $24.80 $49,593.11 $49,563.24 972,649
01:41 PM $49,566.32 Up $2.18 $49,579.67 $49,556.91 1,018,309
01:40 PM $49,564.14 Down $ -24.77 $49,587.58 $49,554.32 876,520
01:39 PM $49,588.91 Up $25.49 $49,590.43 $49,553.70 799,305
01:38 PM $49,563.42 Up $7.14 $49,580.66 $49,557.40 1,113,223
01:37 PM $49,556.28 Up $25.15 $49,556.28 $49,530.43 808,626
01:36 PM $49,531.13 Up $2.02 $49,540.37 $49,527.16 995,935
01:35 PM $49,529.11 Up $7.59 $49,538.46 $49,515.42 812,656
01:34 PM $49,521.52 Up $5.42 $49,526.35 $49,513.64 660,425
01:33 PM $49,516.10 Up $31.69 $49,519.78 $49,484.51 960,782
01:32 PM $49,484.41 Up $15.06 $49,501.84 $49,477.41 772,297
01:31 PM $49,469.35 Down $ -13.44 $49,486.44 $49,458.49 858,012
01:30 PM $49,482.79 Down $ -8.29 $49,502.81 $49,462.79 1,156,639
01:29 PM $49,491.08 Up $42.23 $49,497.28 $49,421.97 2,237,385
01:28 PM $49,448.85 Down $ -77.00 $49,537.97 $49,437.04 2,616,515
01:27 PM $49,525.85 Down $ -13.59 $49,541.07 $49,517.44 795,253
01:26 PM $49,539.44 Up $29.07 $49,544.66 $49,511.04 988,144
01:25 PM $49,510.37 Down $ -0.46 $49,526.60 $49,502.12 911,703
01:24 PM $49,510.83 Up $0.29 $49,527.95 $49,507.62 894,475
01:23 PM $49,510.54 Up $14.99 $49,510.54 $49,492.87 999,975
01:22 PM $49,495.55 Up $27.32 $49,495.55 $49,461.28 976,834
01:21 PM $49,468.23 Down $ -4.54 $49,472.64 $49,464.41 886,205
01:20 PM $49,472.77 Up $13.53 $49,483.06 $49,461.46 1,039,210
01:19 PM $49,459.24 Up $10.78 $49,478.74 $49,447.94 1,085,413
01:18 PM $49,448.46 Up $1.00 $49,455.55 $49,437.33 1,002,261
01:17 PM $49,447.46 Down $ -20.17 $49,470.27 $49,447.29 939,421
01:16 PM $49,467.63 Up $3.64 $49,477.19 $49,459.19 1,147,206
01:15 PM $49,463.99 Up $1.92 $49,467.55 $49,450.20 1,036,180
01:14 PM $49,462.07 Up $2.11 $49,475.85 $49,459.49 1,066,328
01:13 PM $49,459.96 Down $ -4.39 $49,467.67 $49,454.68 1,053,532
01:12 PM $49,464.35 Up $3.04 $49,468.51 $49,453.34 1,172,633
01:11 PM $49,461.31 Down $ -7.27 $49,472.28 $49,457.30 997,002
01:10 PM $49,468.58 Down $ -3.49 $49,475.31 $49,455.31 1,315,940
01:09 PM $49,472.07 Down $ -0.71 $49,489.72 $49,466.24 1,141,959
01:08 PM $49,472.78 Down $ -63.97 $49,533.99 $49,470.05 1,184,179
01:07 PM $49,536.75 Up $31.23 $49,537.56 $49,506.80 1,410,725
01:06 PM $49,505.52 Down $ -13.54 $49,518.58 $49,498.58 1,260,862
01:05 PM $49,519.06 Up $35.40 $49,521.86 $49,493.30 1,374,410
01:04 PM $49,483.66 Up $0.86 $49,498.82 $49,471.68 1,616,961
01:03 PM $49,482.80 Down $ -6.68 $49,492.24 $49,475.46 1,052,693
01:02 PM $49,489.48 Up $8.13 $49,525.06 $49,467.40 1,499,399
01:01 PM $49,481.35 Up $20.48 $49,481.35 $49,459.73 1,392,980
01:00 PM $49,460.87 Down $ -11.98 $49,472.65 $49,441.43 2,556,963
12:59 PM $49,472.85 Down $ -5.34 $49,483.32 $49,469.44 1,292,912
12:58 PM $49,478.19 Up $0.70 $49,481.33 $49,470.68 1,032,558
12:57 PM $49,477.49 Down $ -21.62 $49,506.74 $49,467.33 1,008,469
12:56 PM $49,499.11 Down $ -33.78 $49,543.33 $49,499.11 1,215,255
12:55 PM $49,532.89 Up $10.18 $49,538.76 $49,519.52 1,511,669
12:54 PM $49,522.71 Up $17.52 $49,523.99 $49,491.11 1,090,282
12:53 PM $49,505.19 Down $ -28.30 $49,548.11 $49,505.19 1,043,475
12:52 PM $49,533.49 Up $5.96 $49,544.54 $49,527.74 918,444
12:51 PM $49,527.53 Down $ -4.12 $49,550.43 $49,527.53 1,006,214
12:50 PM $49,531.65 Down $ -5.92 $49,566.39 $49,531.25 1,219,505
12:49 PM $49,537.57 Up $7.00 $49,554.62 $49,529.71 1,085,255
12:48 PM $49,530.57 Down $ -29.01 $49,560.77 $49,530.57 1,082,626
12:47 PM $49,559.58 Up $8.70 $49,562.28 $49,550.45 1,004,552
12:46 PM $49,550.88 Down $ -52.96 $49,628.21 $49,550.88 1,236,530
12:45 PM $49,603.84 Down $ -0.85 $49,618.71 $49,599.10 944,494
12:44 PM $49,604.69 Down $ -1.64 $49,616.67 $49,599.07 1,023,065
12:43 PM $49,606.33 Up $20.99 $49,616.93 $49,584.74 1,063,307
12:42 PM $49,585.34 Down $ -12.20 $49,598.75 $49,582.07 998,083
12:41 PM $49,597.54 Down $ -16.31 $49,622.00 $49,596.03 1,248,187
12:40 PM $49,613.85 Up $32.45 $49,613.88 $49,575.98 1,343,162
12:39 PM $49,581.40 Down $ -4.95 $49,606.70 $49,579.01 2,087,013
12:38 PM $49,586.35 Down $ -8.41 $49,609.74 $49,574.13 1,315,216
12:37 PM $49,594.76 Down $ -0.92 $49,606.40 $49,587.78 1,162,731
12:36 PM $49,595.68 Up $19.37 $49,596.83 $49,566.77 1,028,748
12:35 PM $49,576.31 Up $11.69 $49,579.75 $49,561.80 1,254,136
12:34 PM $49,564.62 Up $4.17 $49,567.23 $49,544.39 1,136,572
12:33 PM $49,560.45 Up $46.34 $49,560.45 $49,512.67 1,691,082
12:32 PM $49,514.11 Down $ -3.52 $49,522.88 $49,504.70 897,768
12:31 PM $49,517.63 Down $ -18.60 $49,542.40 $49,514.37 1,106,734
12:30 PM $49,536.23 Up $14.68 $49,566.30 $49,523.05 1,151,125
12:29 PM $49,521.55 Down $ -67.38 $49,588.66 $49,521.55 2,022,754
12:28 PM $49,588.93 Down $ -6.97 $49,602.62 $49,584.33 1,293,827
12:27 PM $49,595.90 Down $ -1.74 $49,600.83 $49,580.96 1,083,303
12:26 PM $49,597.64 Down $ -6.27 $49,607.19 $49,581.90 951,761
12:25 PM $49,603.91 Down $ -10.41 $49,617.32 $49,583.68 976,489
12:24 PM $49,614.32 Down $ -13.23 $49,625.77 $49,610.46 1,031,778
12:23 PM $49,627.55 Up $7.96 $49,627.55 $49,614.58 873,876
12:22 PM $49,619.59 Up $27.48 $49,619.59 $49,591.10 954,815
12:21 PM $49,592.11 Up $13.25 $49,592.11 $49,566.68 907,056
12:20 PM $49,578.86 Up $37.30 $49,582.14 $49,535.56 1,231,588
12:19 PM $49,541.56 Up $4.38 $49,548.00 $49,529.63 1,003,854
12:18 PM $49,537.18 Up $16.27 $49,537.78 $49,520.13 1,082,068
12:17 PM $49,520.91 Down $ -20.63 $49,545.47 $49,513.84 908,132
12:16 PM $49,541.54 Up $3.85 $49,544.48 $49,517.60 1,038,761
12:15 PM $49,537.69 Up $9.78 $49,551.97 $49,524.13 1,024,222
12:14 PM $49,527.91 Down $ -21.45 $49,564.78 $49,522.54 1,146,184
12:13 PM $49,549.36 Up $10.24 $49,562.43 $49,540.43 1,256,624
12:12 PM $49,539.12 Up $0.60 $49,555.87 $49,536.69 1,090,222
12:11 PM $49,538.52 Down $ -16.99 $49,570.71 $49,538.27 1,042,513
12:10 PM $49,555.51 Down $ -53.53 $49,608.26 $49,553.32 988,932
12:09 PM $49,609.04 Up $62.00 $49,619.16 $49,544.24 1,574,336
12:08 PM $49,547.04 Down $ -49.75 $49,599.22 $49,544.66 1,215,146
12:07 PM $49,596.79 Up $22.96 $49,596.79 $49,556.99 1,366,647
12:06 PM $49,573.83 Up $61.77 $49,581.11 $49,508.30 1,563,849
12:05 PM $49,512.06 Down $ -62.07 $49,576.78 $49,506.99 1,189,145
12:04 PM $49,574.13 Up $13.09 $49,585.50 $49,557.38 1,003,842
12:03 PM $49,561.04 Down $ -19.33 $49,587.40 $49,556.32 1,190,880
12:02 PM $49,580.37 Up $54.07 $49,580.37 $49,523.35 1,253,429
12:01 PM $49,526.30 Down $ -7.09 $49,548.35 $49,523.83 1,177,183
12:00 PM $49,533.39 Down $ -90.46 $49,615.72 $49,533.39 1,682,598
11:59 AM $49,623.85 Up $8.22 $49,624.52 $49,580.88 1,603,607
11:58 AM $49,615.63 Up $20.18 $49,615.63 $49,598.35 1,223,029
11:57 AM $49,595.45 Down $ -11.23 $49,608.01 $49,593.41 1,088,781
11:56 AM $49,606.68 Down $ -23.48 $49,633.45 $49,600.26 1,096,281
11:55 AM $49,630.16 Up $45.47 $49,630.16 $49,585.77 2,039,767
11:54 AM $49,584.69 Down $ -0.63 $49,589.98 $49,560.77 1,560,816
11:53 AM $49,585.32 Up $19.58 $49,585.32 $49,561.48 1,591,169
11:52 AM $49,565.74 Down $ -16.61 $49,586.47 $49,552.77 1,125,299
11:51 AM $49,582.35 Up $13.52 $49,604.62 $49,565.70 1,640,035
11:50 AM $49,568.83 Down $ -10.42 $49,592.56 $49,559.80 1,401,384
11:49 AM $49,579.25 Up $26.09 $49,590.22 $49,543.10 1,842,388
11:48 AM $49,553.16 Down $ -19.83 $49,575.67 $49,553.16 1,070,125
11:47 AM $49,572.99 Up $16.90 $49,597.97 $49,562.39 1,512,105
11:46 AM $49,556.09 Down $ -48.60 $49,621.19 $49,550.53 1,563,708
11:45 AM $49,604.69 Up $4.10 $49,631.65 $49,601.31 1,737,684
11:44 AM $49,600.59 Down $ -39.59 $49,636.32 $49,591.59 1,840,576
11:43 AM $49,640.18 Up $10.30 $49,656.72 $49,614.07 1,603,704
11:42 AM $49,629.88 Down $ -6.95 $49,644.46 $49,620.46 1,349,119
11:41 AM $49,636.83 Down $ -2.78 $49,654.54 $49,619.20 1,520,502
11:40 AM $49,639.61 Down $ -12.56 $49,662.66 $49,639.59 1,543,152
11:39 AM $49,652.17 Up $15.28 $49,652.26 $49,628.37 1,656,843
11:38 AM $49,636.89 Down $ -26.57 $49,665.64 $49,628.68 1,785,284
11:37 AM $49,663.46 Down $ -47.97 $49,708.82 $49,634.23 2,065,070
11:36 AM $49,711.43 Up $69.09 $49,711.43 $49,630.75 2,283,917
11:35 AM $49,642.34 Down $ -18.85 $49,657.94 $49,629.72 2,260,662
11:34 AM $49,661.19 Down $ -1.28 $49,686.54 $49,658.26 1,712,207
11:33 AM $49,662.47 Down $ -28.02 $49,695.46 $49,660.02 2,043,268
11:32 AM $49,690.49 Up $59.04 $49,695.42 $49,630.71 2,586,604
11:31 AM $49,631.45 Up $8.52 $49,643.41 $49,616.62 1,935,084
11:30 AM $49,622.93 Up $5.67 $49,640.04 $49,610.97 2,230,976
11:29 AM $49,617.26 Down $ -59.11 $49,673.14 $49,616.21 1,801,283
11:28 AM $49,676.37 Down $ -20.93 $49,696.48 $49,671.13 1,755,327
11:27 AM $49,697.30 Up $16.03 $49,697.76 $49,655.64 2,230,646
11:26 AM $49,681.27 Down $ -3.37 $49,687.01 $49,660.90 2,655,683
11:25 AM $49,684.64 Down $ -28.42 $49,714.98 $49,684.64 2,129,687
11:24 AM $49,713.06 Down $ -43.58 $49,765.51 $49,713.06 1,818,950
11:23 AM $49,756.64 Up $59.86 $49,757.20 $49,696.95 2,225,779
11:22 AM $49,696.78 Down $ -21.86 $49,725.37 $49,690.76 2,470,447
11:21 AM $49,718.64 Down $ -15.08 $49,738.17 $49,704.29 1,969,944
11:20 AM $49,733.72 Down $ -32.10 $49,767.50 $49,733.72 1,776,846
11:19 AM $49,765.82 Up $8.32 $49,769.41 $49,751.51 1,321,213
11:18 AM $49,757.50 Down $ -39.92 $49,796.85 $49,756.92 1,607,694
11:17 AM $49,797.42 Up $8.08 $49,805.97 $49,778.66 1,839,424
11:16 AM $49,789.34 Up $0.21 $49,793.31 $49,776.37 1,894,720
11:15 AM $49,789.13 Down $ -32.17 $49,834.23 $49,789.13 1,978,543
11:14 AM $49,821.30 Up $7.21 $49,824.34 $49,800.21 1,980,677
11:13 AM $49,814.09 Down $ -40.67 $49,857.84 $49,814.09 1,654,456
11:12 AM $49,854.76 Up $7.88 $49,859.95 $49,831.79 1,487,032
11:11 AM $49,846.88 Down $ -25.41 $49,884.36 $49,846.34 1,786,247
11:10 AM $49,872.29 Down $ -28.86 $49,911.30 $49,872.29 1,474,977
11:09 AM $49,901.15 Down $ -21.40 $49,935.41 $49,897.06 1,561,443
11:08 AM $49,922.55 Down $ -18.61 $49,946.43 $49,920.19 1,794,004
11:07 AM $49,941.16 Up $3.87 $49,948.64 $49,921.91 2,030,179
11:06 AM $49,937.29 Down $ -20.14 $49,955.96 $49,932.78 1,820,801
11:05 AM $49,957.43 Down $ -47.07 $50,008.85 $49,957.43 1,980,629
11:04 AM $50,004.50 Down $ -32.66 $50,039.78 $50,003.79 2,080,772
11:03 AM $50,037.16 Up $1.30 $50,059.66 $50,029.60 1,985,256
11:02 AM $50,035.86 Down $ -13.73 $50,047.06 $50,027.14 1,990,209
11:01 AM $50,049.59 Down $ -28.36 $50,077.32 $50,049.59 2,189,616
11:00 AM $50,077.95 Down $ -9.15 $50,095.48 $50,056.67 3,565,139
10:59 AM $50,087.10 Down $ -18.11 $50,105.11 $50,081.00 2,401,239
10:58 AM $50,105.21 Down $ -16.55 $50,143.36 $50,098.40 2,175,698
10:57 AM $50,121.76 Down $ -9.18 $50,140.26 $50,121.76 1,880,317
10:56 AM $50,130.94 Down $ -9.33 $50,139.25 $50,117.61 2,260,252
10:55 AM $50,140.27 Down $ -17.08 $50,158.13 $50,133.92 2,402,882
10:54 AM $50,157.35 Down $ -23.54 $50,184.72 $50,157.35 1,701,213
10:53 AM $50,180.89 Up $3.94 $50,186.39 $50,173.81 1,663,817
10:52 AM $50,176.95 Down $ -17.36 $50,197.66 $50,165.52 2,587,811
10:51 AM $50,194.31 Up $27.89 $50,198.78 $50,153.11 2,034,847
10:50 AM $50,166.42 Down $ -17.63 $50,198.73 $50,165.03 1,622,200
10:49 AM $50,184.05 Up $15.35 $50,194.78 $50,169.49 1,577,817
10:48 AM $50,168.70 Down $ -25.80 $50,203.02 $50,168.70 1,989,544
10:47 AM $50,194.50 Up $2.60 $50,199.68 $50,180.76 1,699,850
10:46 AM $50,191.90 Down $ -12.03 $50,207.80 $50,181.70 2,093,018
10:45 AM $50,203.93 Up $40.73 $50,203.93 $50,160.68 1,936,153
10:44 AM $50,163.20 Down $ -13.52 $50,186.46 $50,161.45 2,986,134
10:43 AM $50,176.72 Up $6.61 $50,191.66 $50,163.70 2,491,516
10:42 AM $50,170.11 Up $12.09 $50,170.92 $50,144.89 1,943,480
10:41 AM $50,158.02 Up $2.34 $50,171.59 $50,153.09 2,386,486
10:40 AM $50,155.68 Down $ -31.96 $50,191.91 $50,155.68 2,005,899
10:39 AM $50,187.64 Down $ -4.17 $50,194.99 $50,168.65 1,677,739
10:38 AM $50,191.81 Down $ -21.89 $50,215.32 $50,181.20 1,842,143
10:37 AM $50,213.70 Down $ -22.56 $50,235.91 $50,204.06 1,777,322
10:36 AM $50,236.26 Up $10.18 $50,237.10 $50,211.11 2,132,560
10:35 AM $50,226.08 Up $5.40 $50,233.40 $50,216.76 1,868,947
10:34 AM $50,220.68 Down $ -28.07 $50,247.33 $50,215.13 1,664,111
10:33 AM $50,248.75 Down $ -28.55 $50,288.54 $50,248.75 1,603,547
10:32 AM $50,277.30 Down $ -19.15 $50,301.95 $50,276.65 1,349,911
10:31 AM $50,296.45 Down $ -13.08 $50,312.37 $50,292.57 1,211,500
10:30 AM $50,309.53 Up $17.16 $50,311.94 $50,294.57 1,455,452
10:29 AM $50,292.37 Down $ -11.37 $50,299.68 $50,270.97 1,710,841
10:28 AM $50,303.74 Up $29.48 $50,303.74 $50,273.90 1,324,193
10:27 AM $50,274.26 Up $1.97 $50,284.93 $50,267.16 1,347,702
10:26 AM $50,272.29 Down $ -27.28 $50,298.11 $50,266.47 1,592,462
10:25 AM $50,299.57 Down $ -7.21 $50,314.39 $50,290.71 1,438,250
10:24 AM $50,306.78 Down $ -5.11 $50,321.20 $50,301.93 1,699,683
10:23 AM $50,311.89 Down $ -23.33 $50,335.92 $50,302.12 1,202,463
10:22 AM $50,335.22 Up $68.11 $50,345.21 $50,266.98 2,138,694
10:21 AM $50,267.11 Down $ -39.84 $50,303.97 $50,258.70 1,394,497
10:20 AM $50,306.95 Down $ -1.73 $50,320.07 $50,306.52 1,612,618
10:19 AM $50,308.68 Down $ -15.61 $50,335.19 $50,308.68 1,506,221
10:18 AM $50,324.29 Down $ -14.09 $50,352.42 $50,312.66 1,756,144
10:17 AM $50,338.38 Down $ -29.99 $50,367.75 $50,336.70 1,657,800
10:16 AM $50,368.37 Up $12.93 $50,368.37 $50,338.26 1,528,787
10:15 AM $50,355.44 Down $ -24.38 $50,393.14 $50,339.44 1,704,209
10:14 AM $50,379.82 Up $16.25 $50,383.55 $50,360.07 1,899,618
10:13 AM $50,363.57 Up $30.34 $50,363.57 $50,328.89 1,652,151
10:12 AM $50,333.23 Up $24.47 $50,344.96 $50,302.50 1,766,094
10:11 AM $50,308.76 Up $2.81 $50,314.76 $50,297.91 1,564,733
10:10 AM $50,305.95 Up $9.07 $50,315.97 $50,290.09 1,953,158
10:09 AM $50,296.88 Down $ -15.63 $50,318.87 $50,290.25 1,768,349
10:08 AM $50,312.51 Up $8.32 $50,329.75 $50,298.78 2,611,833
10:07 AM $50,304.19 Up $20.52 $50,315.37 $50,281.47 1,936,583
10:06 AM $50,283.67 Down $ -29.52 $50,319.56 $50,279.95 2,138,881
10:05 AM $50,313.19 Down $ -20.21 $50,335.17 $50,311.11 1,661,774
10:04 AM $50,333.40 Down $ -9.45 $50,352.23 $50,328.96 2,067,246
10:03 AM $50,342.85 Down $ -24.35 $50,368.66 $50,332.77 1,752,546
10:02 AM $50,367.20 Up $2.58 $50,389.82 $50,363.79 1,786,973
10:01 AM $50,364.62 Up $59.57 $50,364.62 $50,305.33 2,178,392
10:00 AM $50,305.05 Down $ -40.36 $50,343.31 $50,296.06 2,136,483
09:59 AM $50,345.41 Up $60.96 $50,345.41 $50,282.17 1,900,375
09:58 AM $50,284.45 Down $ -39.37 $50,322.45 $50,279.79 2,067,602
09:57 AM $50,323.82 Up $19.81 $50,333.06 $50,301.30 2,384,006
09:56 AM $50,304.01 Down $ -12.80 $50,322.00 $50,296.85 2,386,108
09:55 AM $50,316.81 Down $ -20.83 $50,338.86 $50,310.76 1,882,889
09:54 AM $50,337.64 Down $ -6.67 $50,360.66 $50,337.64 1,784,984
09:53 AM $50,344.31 Up $32.30 $50,346.43 $50,311.49 1,886,913
09:52 AM $50,312.01 Down $ -8.06 $50,325.82 $50,304.29 1,813,027
09:51 AM $50,320.07 Down $ -15.86 $50,354.50 $50,317.59 2,231,681
09:50 AM $50,335.93 Up $27.31 $50,358.37 $50,302.74 2,387,955
09:49 AM $50,308.62 Down $ -26.29 $50,338.22 $50,304.41 2,668,345
09:48 AM $50,334.91 Down $ -15.12 $50,351.01 $50,312.11 2,725,745
09:47 AM $50,350.03 Up $17.90 $50,367.77 $50,310.71 2,089,643
09:46 AM $50,332.13 Up $13.26 $50,340.03 $50,299.72 2,580,936
09:45 AM $50,318.87 Down $ -15.06 $50,364.74 $50,318.87 2,846,828
09:44 AM $50,333.93 Down $ -30.53 $50,364.02 $50,314.75 2,678,868
09:43 AM $50,364.46 Down $ -8.84 $50,384.24 $50,357.48 1,916,345
09:42 AM $50,373.30 Up $1.10 $50,412.36 $50,365.56 2,407,655
09:41 AM $50,372.20 Down $ -14.23 $50,399.20 $50,372.20 3,029,276
09:40 AM $50,386.43 Down $ -5.81 $50,402.18 $50,373.45 2,253,364
09:39 AM $50,392.24 Up $44.44 $50,401.63 $50,342.11 2,493,341
09:38 AM $50,347.80 Up $17.10 $50,352.12 $50,309.14 3,202,095
09:37 AM $50,330.70 Down $ -13.26 $50,375.70 $50,325.02 2,287,192
09:36 AM $50,343.96 Down $ -62.74 $50,447.01 $50,343.96 2,451,105
09:35 AM $50,406.70 Down $ -2.47 $50,446.19 $50,380.85 2,821,492
09:34 AM $50,409.17 Up $56.12 $50,432.63 $50,355.69 2,930,526
09:33 AM $50,353.05 Down $ -22.47 $50,377.36 $50,312.42 2,695,016
09:32 AM $50,375.52 Up $77.86 $50,386.77 $50,317.52 3,041,025
09:31 AM $50,297.66 Down $ -32.29 $50,389.14 $50,296.99 4,164,108
09:30 AM $50,329.95 Up $208.55 $50,351.21 $50,170.27 10,670,697
Previous close $50,121.40

One month history

Date Closing Opening High Low Volume
12/02/2026 $49,451.98 $49,614.42 $49,797.86 $49,420.28 451,224,218
11/02/2026 $50,121.40 $50,164.16 $50,232.72 $50,024.35 318,640,564
10/02/2026 $50,188.14 $50,408.74 $50,442.98 $50,115.03 308,321,356
09/02/2026 $50,135.87 $50,127.09 $50,207.14 $50,035.42 346,666,014
06/02/2026 $50,115.67 $49,862.65 $50,169.65 $49,845.30 414,107,425
05/02/2026 $48,908.72 $49,144.39 $49,254.54 $48,841.16 414,731,047
04/02/2026 $49,501.30 $49,529.60 $49,606.36 $49,112.43 455,198,197
03/02/2026 $49,240.99 $49,293.14 $49,320.72 $48,832.78 448,838,604
02/02/2026 $49,407.66 $49,340.61 $49,484.95 $49,325.46 386,477,967
30/01/2026 $48,892.47 $48,665.26 $48,971.53 $48,459.88 473,080,222
29/01/2026 $49,071.56 $48,900.10 $49,071.56 $48,771.11 399,519,174
28/01/2026 $49,015.60 $49,015.87 $49,134.16 $48,901.49 278,298,627
27/01/2026 $49,003.41 $49,075.40 $49,075.46 $48,862.52 299,757,715
26/01/2026 $49,412.40 $49,228.85 $49,488.81 $49,228.85 277,338,144
23/01/2026 $49,098.71 $49,127.58 $49,178.06 $48,963.05 260,868,792
22/01/2026 $49,384.01 $49,480.40 $49,607.29 $49,313.81 261,261,671
21/01/2026 $49,077.23 $48,774.07 $49,295.03 $48,600.07 379,016,193
20/01/2026 $48,488.59 $48,843.07 $48,873.82 $48,428.13 413,239,148
16/01/2026 $49,359.33 $49,404.37 $49,524.45 $49,327.86 761,847,428
15/01/2026 $49,442.44 $49,528.43 $49,581.18 $49,390.86 321,087,608
14/01/2026 $49,149.63 $48,889.33 $49,164.42 $48,877.86 324,557,160
13/01/2026 $49,191.99 $49,294.13 $49,329.04 $49,056.31 329,784,763
12/01/2026 $49,590.20 $49,427.72 $49,633.35 $49,390.60 320,772,218
09/01/2026 $49,504.07 $49,526.04 $49,571.41 $49,446.52 260,585,213
08/01/2026 $49,266.11 $49,299.13 $49,357.74 $49,215.33 290,894,530
07/01/2026 $48,996.08 $49,368.94 $49,403.80 $48,951.99 290,714,623
06/01/2026 $49,462.08 $49,248.61 $49,509.92 $49,243.62 324,180,666
05/01/2026 $48,977.18 $49,122.01 $49,209.95 $48,962.33 343,158,196
02/01/2026 $48,382.39 $48,119.14 $48,404.06 $48,086.99 254,482,111
31/12/2025 $48,063.29 $48,248.78 $48,308.14 $48,050.88 219,191,852
Graphs are not available, please refer to the detailed table