Dow Jones Industrial Average

53,463.05 Up 119.65 (0.22 %)

Delayed : 2026/08/19 16:38:37

  • Previous close $53,343.40
  • Opening $53,463.47
  • Today High $53,710.06
  • Today Low $53,399.53
  • Price Bid $53,373.78
  • Price Ask $53,373.78
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $44,579.03
  • Size Bid N/A
  • Size Ask N/A
  • Volume 451,465,247

Intraday history

Hour Last Change High Low Volume
04:00 PM $53,463.11 Down $ -7.93 $53,466.32 $53,463.11 79,696,074
03:59 PM $53,471.04 Up $25.83 $53,471.04 $53,438.55 10,910,333
03:58 PM $53,445.21 Up $6.04 $53,446.35 $53,434.26 5,854,285
03:57 PM $53,439.17 Up $5.53 $53,446.43 $53,433.93 4,353,821
03:56 PM $53,433.64 Up $9.80 $53,434.24 $53,419.22 3,522,146
03:55 PM $53,423.84 Down $ -26.72 $53,447.51 $53,412.08 4,070,695
03:54 PM $53,450.56 Up $3.62 $53,457.59 $53,440.29 2,177,726
03:53 PM $53,446.94 Up $12.29 $53,448.88 $53,435.15 1,852,117
03:52 PM $53,434.65 Up $1.72 $53,434.65 $53,423.92 1,549,196
03:51 PM $53,432.93 Up $1.25 $53,434.10 $53,422.94 1,592,049
03:50 PM $53,431.68 Down $ -15.71 $53,449.22 $53,425.37 2,253,897
03:49 PM $53,447.39 Up $1.43 $53,452.14 $53,444.74 1,095,837
03:48 PM $53,445.96 Down $ -8.91 $53,462.92 $53,445.51 1,030,431
03:47 PM $53,454.87 Down $ -1.14 $53,456.68 $53,439.34 1,089,912
03:46 PM $53,456.01 Up $3.41 $53,464.89 $53,449.41 1,130,735
03:45 PM $53,452.60 Up $10.25 $53,460.50 $53,434.94 1,669,401
03:44 PM $53,442.35 Down $ -2.29 $53,452.49 $53,437.42 965,847
03:43 PM $53,444.64 Down $ -3.14 $53,445.69 $53,438.38 939,746
03:42 PM $53,447.78 Down $ -1.42 $53,454.16 $53,445.43 785,300
03:41 PM $53,449.20 Down $ -1.71 $53,450.79 $53,440.97 807,843
03:40 PM $53,450.91 Up $5.57 $53,461.81 $53,444.81 904,235
03:39 PM $53,445.34 Down $ -4.58 $53,457.52 $53,444.51 1,531,516
03:38 PM $53,449.92 Up $0.89 $53,454.48 $53,441.16 755,261
03:37 PM $53,449.03 Down $ -17.11 $53,465.86 $53,449.03 840,896
03:36 PM $53,466.14 Down $ -18.91 $53,486.27 $53,466.14 781,345
03:35 PM $53,485.05 Down $ -23.71 $53,511.58 $53,485.05 924,739
03:34 PM $53,508.76 Down $ -4.68 $53,527.05 $53,507.99 976,596
03:33 PM $53,513.44 Down $ -0.19 $53,520.60 $53,507.28 958,542
03:32 PM $53,513.63 Up $21.50 $53,515.21 $53,492.67 1,125,584
03:31 PM $53,492.13 Up $1.66 $53,494.14 $53,487.97 1,085,390
03:30 PM $53,490.47 Up $28.52 $53,491.85 $53,462.51 1,261,284
03:29 PM $53,461.95 Down $ -5.87 $53,470.83 $53,457.96 966,898
03:28 PM $53,467.82 Down $ -11.15 $53,479.69 $53,466.92 1,168,440
03:27 PM $53,478.97 Up $5.47 $53,481.80 $53,473.14 796,736
03:26 PM $53,473.50 Down $ -0.17 $53,483.90 $53,473.49 743,503
03:25 PM $53,473.67 Down $ -9.29 $53,485.28 $53,472.88 648,225
03:24 PM $53,482.96 Up $7.19 $53,486.68 $53,474.82 722,945
03:23 PM $53,475.77 Up $8.61 $53,475.91 $53,462.96 627,670
03:22 PM $53,467.16 Up $15.22 $53,470.75 $53,450.08 802,770
03:21 PM $53,451.94 Down $ -18.88 $53,472.08 $53,451.01 709,811
03:20 PM $53,470.82 Up $8.17 $53,474.06 $53,462.77 788,575
03:19 PM $53,462.65 Up $2.74 $53,465.58 $53,457.77 592,459
03:18 PM $53,459.91 Up $12.83 $53,462.76 $53,444.94 749,238
03:17 PM $53,447.08 Down $ -0.93 $53,454.89 $53,445.10 619,933
03:16 PM $53,448.01 Down $ -8.79 $53,459.03 $53,445.29 774,122
03:15 PM $53,456.80 Down $ -0.51 $53,458.49 $53,452.49 828,692
03:14 PM $53,457.31 Down $ -12.17 $53,469.15 $53,457.31 688,904
03:13 PM $53,469.48 Up $1.30 $53,475.56 $53,468.99 600,699
03:12 PM $53,468.18 Down $ -2.70 $53,476.88 $53,467.15 580,681
03:11 PM $53,470.88 Up $0.95 $53,475.24 $53,465.94 696,848
03:10 PM $53,469.93 Up $9.27 $53,471.24 $53,458.49 663,020
03:09 PM $53,460.66 Up $7.54 $53,463.22 $53,447.42 579,116
03:08 PM $53,453.12 Up $7.09 $53,457.74 $53,446.24 673,129
03:07 PM $53,446.03 Up $8.09 $53,446.03 $53,435.29 507,495
03:06 PM $53,437.94 Up $5.61 $53,439.28 $53,429.71 716,329
03:05 PM $53,432.33 Down $ -3.68 $53,440.20 $53,431.46 581,686
03:04 PM $53,436.01 Up $1.54 $53,439.26 $53,432.62 561,927
03:03 PM $53,434.47 Up $0.71 $53,434.47 $53,423.96 507,261
03:02 PM $53,433.76 Down $ -9.28 $53,447.35 $53,431.39 596,736
03:01 PM $53,443.04 Up $0.33 $53,446.69 $53,436.36 592,684
03:00 PM $53,442.71 Up $5.34 $53,442.71 $53,427.96 860,331
02:59 PM $53,437.37 Down $ -5.03 $53,442.99 $53,434.66 1,102,337
02:58 PM $53,442.40 Up $3.24 $53,443.64 $53,435.61 708,552
02:57 PM $53,439.16 Up $2.21 $53,442.63 $53,435.58 514,487
02:56 PM $53,436.95 Down $ -10.88 $53,448.22 $53,435.66 662,082
02:55 PM $53,447.83 Up $3.19 $53,450.03 $53,441.12 591,685
02:54 PM $53,444.64 Down $ -3.58 $53,455.68 $53,444.45 1,552,144
02:53 PM $53,448.22 Down $ -8.10 $53,455.59 $53,444.04 507,055
02:52 PM $53,456.32 Down $ -6.01 $53,465.09 $53,455.13 450,679
02:51 PM $53,462.33 Down $ -9.33 $53,472.76 $53,461.48 420,478
02:50 PM $53,471.66 Up $3.19 $53,472.50 $53,462.31 435,620
02:49 PM $53,468.47 Up $9.17 $53,468.47 $53,451.91 580,503
02:48 PM $53,459.30 Down $ -8.51 $53,471.99 $53,459.30 431,640
02:47 PM $53,467.81 Up $12.89 $53,467.81 $53,454.33 455,519
02:46 PM $53,454.92 Down $ -8.39 $53,463.75 $53,454.82 482,583
02:45 PM $53,463.31 Up $0.34 $53,468.72 $53,460.58 523,029
02:44 PM $53,462.97 Down $ -3.04 $53,467.72 $53,458.35 654,048
02:43 PM $53,466.01 Down $ -16.72 $53,485.71 $53,466.01 548,847
02:42 PM $53,482.73 Down $ -6.38 $53,489.60 $53,477.06 425,878
02:41 PM $53,489.11 Up $1.75 $53,490.91 $53,480.69 523,267
02:40 PM $53,487.36 Up $3.95 $53,492.06 $53,479.39 448,612
02:39 PM $53,483.41 Up $3.81 $53,488.21 $53,477.49 411,470
02:38 PM $53,479.60 Up $6.36 $53,480.48 $53,472.58 439,815
02:37 PM $53,473.24 Down $ -8.36 $53,486.17 $53,473.24 515,560
02:36 PM $53,481.60 Down $ -9.24 $53,492.68 $53,481.60 487,907
02:35 PM $53,490.84 Up $5.38 $53,492.73 $53,482.96 465,517
02:34 PM $53,485.46 Up $4.37 $53,488.65 $53,479.38 517,142
02:33 PM $53,481.09 Up $7.40 $53,482.97 $53,474.21 471,623
02:32 PM $53,473.69 Down $ -9.05 $53,483.12 $53,473.69 795,163
02:31 PM $53,482.74 Down $ -9.33 $53,493.79 $53,481.91 607,514
02:30 PM $53,492.07 Up $14.21 $53,494.53 $53,477.91 643,537
02:29 PM $53,477.86 Up $16.88 $53,479.51 $53,456.87 478,253
02:28 PM $53,460.98 Down $ -0.88 $53,466.44 $53,460.98 419,120
02:27 PM $53,461.86 Down $ -0.05 $53,463.50 $53,458.31 358,548
02:26 PM $53,461.91 Down $ -6.49 $53,470.78 $53,460.37 459,050
02:25 PM $53,468.40 Up $4.51 $53,468.40 $53,457.97 425,423
02:24 PM $53,463.89 Down $ -4.32 $53,470.80 $53,462.12 406,890
02:23 PM $53,468.21 Up $9.84 $53,471.65 $53,457.01 414,929
02:22 PM $53,458.37 Down $ -10.08 $53,473.79 $53,458.37 388,179
02:21 PM $53,468.45 Up $0.76 $53,473.73 $53,466.20 407,870
02:20 PM $53,467.69 Down $ -0.39 $53,467.69 $53,461.01 431,770
02:19 PM $53,468.08 Up $1.74 $53,478.52 $53,465.67 535,504
02:18 PM $53,466.34 Up $11.66 $53,474.02 $53,453.98 804,875
02:17 PM $53,454.68 Up $1.76 $53,461.31 $53,449.71 671,332
02:16 PM $53,452.92 Down $ -5.15 $53,460.01 $53,445.93 568,402
02:15 PM $53,458.07 Down $ -8.66 $53,467.50 $53,456.69 333,198
02:14 PM $53,466.73 Down $ -3.21 $53,469.11 $53,462.90 378,684
02:13 PM $53,469.94 Up $11.01 $53,474.37 $53,454.69 445,649
02:12 PM $53,458.93 Up $8.07 $53,459.91 $53,450.48 586,643
02:11 PM $53,450.86 Up $7.85 $53,450.86 $53,430.59 547,010
02:10 PM $53,443.01 Up $1.29 $53,448.71 $53,435.38 1,802,174
02:09 PM $53,441.72 Down $ -8.06 $53,452.91 $53,440.80 602,819
02:08 PM $53,449.78 Up $3.85 $53,449.82 $53,436.93 479,222
02:07 PM $53,445.93 Down $ -6.75 $53,454.28 $53,427.31 503,629
02:06 PM $53,452.68 Down $ -13.49 $53,472.64 $53,452.68 592,296
02:05 PM $53,466.17 Down $ -20.91 $53,488.70 $53,465.55 457,245
02:04 PM $53,487.08 Down $ -9.24 $53,500.01 $53,486.44 469,264
02:03 PM $53,496.32 Up $0.08 $53,499.59 $53,487.30 488,315
02:02 PM $53,496.24 Up $27.63 $53,501.28 $53,470.16 589,412
02:01 PM $53,468.61 Up $1.36 $53,477.26 $53,464.60 574,538
02:00 PM $53,467.25 Up $11.76 $53,468.92 $53,447.09 763,720
01:59 PM $53,455.49 Up $11.16 $53,455.49 $53,438.57 350,211
01:58 PM $53,444.33 Down $ -4.99 $53,450.48 $53,442.22 400,502
01:57 PM $53,449.32 Down $ -4.70 $53,460.15 $53,449.32 444,397
01:56 PM $53,454.02 Down $ -0.01 $53,458.71 $53,450.11 343,567
01:55 PM $53,454.03 Down $ -1.81 $53,457.03 $53,451.06 368,428
01:54 PM $53,455.84 Down $ -16.27 $53,473.68 $53,455.84 434,228
01:53 PM $53,472.11 Up $12.03 $53,473.96 $53,459.22 430,214
01:52 PM $53,460.08 Down $ -2.50 $53,462.94 $53,457.02 394,540
01:51 PM $53,462.58 Up $5.38 $53,462.58 $53,455.88 422,838
01:50 PM $53,457.20 Up $0.87 $53,460.89 $53,455.91 689,241
01:49 PM $53,456.33 Down $ -14.88 $53,471.25 $53,453.36 371,468
01:48 PM $53,471.21 Up $6.41 $53,473.27 $53,455.93 553,035
01:47 PM $53,464.80 Down $ -1.58 $53,468.23 $53,462.65 334,942
01:46 PM $53,466.38 Down $ -3.03 $53,470.68 $53,460.91 383,734
01:45 PM $53,469.41 Up $16.88 $53,469.41 $53,450.00 517,961
01:44 PM $53,452.53 Down $ -6.22 $53,458.81 $53,450.27 347,623
01:43 PM $53,458.75 Down $ -2.43 $53,461.92 $53,453.93 339,833
01:42 PM $53,461.18 Up $6.06 $53,472.08 $53,455.31 506,732
01:41 PM $53,455.12 Up $10.05 $53,455.96 $53,442.05 377,257
01:40 PM $53,445.07 Up $0.35 $53,448.69 $53,442.74 434,977
01:39 PM $53,444.72 Down $ -10.44 $53,455.48 $53,440.56 378,924
01:38 PM $53,455.16 Up $8.13 $53,456.36 $53,446.46 434,720
01:37 PM $53,447.03 Down $ -16.15 $53,463.27 $53,446.64 442,906
01:36 PM $53,463.18 Up $8.24 $53,464.06 $53,456.11 363,230
01:35 PM $53,454.94 Down $ -10.15 $53,465.09 $53,452.54 429,525
01:34 PM $53,465.09 Up $2.07 $53,471.92 $53,462.79 405,654
01:33 PM $53,463.02 Up $19.42 $53,464.65 $53,446.58 415,721
01:32 PM $53,443.60 Down $ -10.28 $53,453.06 $53,443.60 521,798
01:31 PM $53,453.88 Down $ -13.42 $53,467.60 $53,453.83 587,969
01:30 PM $53,467.30 Up $0.83 $53,472.55 $53,459.88 427,683
01:29 PM $53,466.47 Down $ -3.53 $53,473.28 $53,464.37 357,060
01:28 PM $53,470.00 Up $19.24 $53,470.00 $53,451.78 491,747
01:27 PM $53,450.76 Down $ -2.53 $53,453.68 $53,448.41 380,089
01:26 PM $53,453.29 Up $9.21 $53,453.29 $53,441.09 420,740
01:25 PM $53,444.08 Up $3.57 $53,448.17 $53,439.97 386,781
01:24 PM $53,440.51 Up $2.36 $53,440.87 $53,432.74 422,277
01:23 PM $53,438.15 Up $21.57 $53,438.15 $53,415.68 439,797
01:22 PM $53,416.58 Down $ -3.04 $53,423.61 $53,410.87 459,207
01:21 PM $53,419.62 Down $ -12.20 $53,431.53 $53,419.62 389,935
01:20 PM $53,431.82 Down $ -6.67 $53,440.46 $53,429.86 544,929
01:19 PM $53,438.49 Down $ -4.75 $53,445.06 $53,436.22 471,479
01:18 PM $53,443.24 Down $ -13.11 $53,458.65 $53,443.24 850,056
01:17 PM $53,456.35 Up $0.95 $53,460.29 $53,453.11 372,149
01:16 PM $53,455.40 Up $3.08 $53,458.81 $53,449.09 561,936
01:15 PM $53,452.32 Up $0.59 $53,458.68 $53,449.50 479,451
01:14 PM $53,451.73 Down $ -5.30 $53,458.50 $53,451.20 521,408
01:13 PM $53,457.03 Down $ -0.31 $53,460.53 $53,453.93 412,566
01:12 PM $53,457.34 Up $22.06 $53,461.21 $53,436.14 536,398
01:11 PM $53,435.28 Up $3.32 $53,439.56 $53,428.12 595,839
01:10 PM $53,431.96 Up $13.21 $53,434.09 $53,418.19 477,164
01:09 PM $53,418.75 Down $ -4.55 $53,424.78 $53,414.61 420,917
01:08 PM $53,423.30 Down $ -9.99 $53,436.63 $53,422.87 426,236
01:07 PM $53,433.29 Down $ -14.72 $53,449.10 $53,433.01 364,525
01:06 PM $53,448.01 Down $ -11.47 $53,459.76 $53,446.32 497,500
01:05 PM $53,459.48 Up $18.71 $53,459.48 $53,440.40 431,536
01:04 PM $53,440.77 Down $ -1.60 $53,446.34 $53,439.15 352,318
01:03 PM $53,442.37 Down $ -0.57 $53,443.54 $53,433.60 666,757
01:02 PM $53,442.94 Up $1.04 $53,453.72 $53,439.17 482,705
01:01 PM $53,441.90 Up $2.36 $53,443.84 $53,436.43 473,879
01:00 PM $53,439.54 Up $16.30 $53,439.64 $53,418.95 502,642
12:59 PM $53,423.24 Up $1.77 $53,428.95 $53,421.85 845,578
12:58 PM $53,421.47 Up $1.42 $53,427.90 $53,417.29 664,687
12:57 PM $53,420.05 Down $ -11.76 $53,435.03 $53,418.92 523,919
12:56 PM $53,431.81 Up $0.11 $53,434.52 $53,429.73 536,349
12:55 PM $53,431.70 Down $ -4.47 $53,436.81 $53,427.95 517,247
12:54 PM $53,436.17 Up $1.93 $53,437.82 $53,430.94 423,999
12:53 PM $53,434.24 Down $ -11.84 $53,452.10 $53,434.24 582,453
12:52 PM $53,446.08 Up $9.69 $53,448.64 $53,435.27 431,936
12:51 PM $53,436.39 Down $ -3.48 $53,440.86 $53,430.67 383,906
12:50 PM $53,439.87 Down $ -18.59 $53,459.61 $53,438.66 564,805
12:49 PM $53,458.46 Down $ -7.50 $53,465.08 $53,444.95 526,681
12:48 PM $53,465.96 Up $11.55 $53,468.09 $53,453.97 446,709
12:47 PM $53,454.41 Up $1.24 $53,457.67 $53,450.53 459,970
12:46 PM $53,453.17 Up $4.57 $53,458.21 $53,448.60 552,910
12:45 PM $53,448.60 Down $ -5.79 $53,456.83 $53,448.04 528,712
12:44 PM $53,454.39 Up $1.66 $53,460.55 $53,452.17 479,868
12:43 PM $53,452.73 Up $2.67 $53,453.74 $53,443.42 434,575
12:42 PM $53,450.06 Down $ -8.86 $53,461.96 $53,447.43 459,522
12:41 PM $53,458.92 Down $ -6.19 $53,465.56 $53,452.00 572,362
12:40 PM $53,465.11 Down $ -15.69 $53,484.75 $53,464.07 549,229
12:39 PM $53,480.80 Up $2.49 $53,489.57 $53,472.53 563,212
12:38 PM $53,478.31 Up $0.87 $53,478.71 $53,472.08 498,502
12:37 PM $53,477.44 Up $10.68 $53,481.98 $53,467.14 512,028
12:36 PM $53,466.76 Up $7.06 $53,468.56 $53,453.29 950,999
12:35 PM $53,459.70 Down $ -23.06 $53,483.36 $53,458.29 705,120
12:34 PM $53,482.76 Up $5.54 $53,482.98 $53,466.69 509,211
12:33 PM $53,477.22 Up $10.83 $53,478.89 $53,466.18 697,962
12:32 PM $53,466.39 Down $ -4.98 $53,473.83 $53,462.72 504,584
12:31 PM $53,471.37 Down $ -8.38 $53,484.40 $53,470.90 578,495
12:30 PM $53,479.75 Down $ -10.43 $53,486.83 $53,469.49 661,322
12:29 PM $53,490.18 Down $ -11.35 $53,501.46 $53,486.33 564,147
12:28 PM $53,501.53 Down $ -19.35 $53,529.89 $53,501.53 579,472
12:27 PM $53,520.88 Up $0.15 $53,525.03 $53,517.45 559,791
12:26 PM $53,520.73 Down $ -3.60 $53,525.64 $53,520.11 624,791
12:25 PM $53,524.33 Down $ -8.35 $53,539.45 $53,524.33 583,389
12:24 PM $53,532.68 Down $ -1.50 $53,536.29 $53,529.20 524,781
12:23 PM $53,534.18 Down $ -2.75 $53,540.38 $53,532.32 540,878
12:22 PM $53,536.93 Down $ -11.59 $53,553.18 $53,536.93 763,888
12:21 PM $53,548.52 Up $0.40 $53,548.52 $53,535.18 700,417
12:20 PM $53,548.12 Down $ -8.79 $53,557.07 $53,544.87 547,552
12:19 PM $53,556.91 Down $ -1.95 $53,561.41 $53,551.13 627,606
12:18 PM $53,558.86 Down $ -8.45 $53,567.79 $53,549.98 527,665
12:17 PM $53,567.31 Down $ -15.72 $53,584.40 $53,565.78 779,766
12:16 PM $53,583.03 Up $3.69 $53,589.38 $53,578.86 778,622
12:15 PM $53,579.34 Up $18.06 $53,579.49 $53,557.72 863,575
12:14 PM $53,561.28 Down $ -0.47 $53,568.23 $53,555.15 723,401
12:13 PM $53,561.75 Down $ -6.19 $53,572.39 $53,560.20 516,738
12:12 PM $53,567.94 Up $3.88 $53,567.94 $53,557.20 573,251
12:11 PM $53,564.06 Up $3.30 $53,568.16 $53,555.68 692,268
12:10 PM $53,560.76 Up $19.39 $53,562.42 $53,539.48 792,925
12:09 PM $53,541.37 Up $10.28 $53,541.37 $53,530.59 677,900
12:08 PM $53,531.09 Down $ -3.19 $53,543.29 $53,530.23 753,360
12:07 PM $53,534.28 Up $12.48 $53,534.49 $53,514.31 581,716
12:06 PM $53,521.80 Down $ -8.89 $53,533.83 $53,520.89 528,761
12:05 PM $53,530.69 Up $2.63 $53,532.75 $53,525.98 608,067
12:04 PM $53,528.06 Up $8.59 $53,532.82 $53,516.97 812,994
12:03 PM $53,519.47 Up $12.14 $53,521.25 $53,507.72 805,814
12:02 PM $53,507.33 Down $ -1.45 $53,514.58 $53,501.53 670,620
12:01 PM $53,508.78 Up $6.98 $53,508.78 $53,495.52 496,716
12:00 PM $53,501.80 Up $7.57 $53,501.80 $53,485.38 683,208
11:59 AM $53,494.23 Up $8.55 $53,502.00 $53,486.10 584,497
11:58 AM $53,485.68 Down $ -2.01 $53,490.84 $53,478.76 682,192
11:57 AM $53,487.69 Down $ -4.75 $53,493.45 $53,482.62 575,986
11:56 AM $53,492.44 Down $ -2.15 $53,494.95 $53,483.73 514,230
11:55 AM $53,494.59 Up $8.61 $53,499.01 $53,477.32 695,138
11:54 AM $53,485.98 Down $ -7.28 $53,502.10 $53,481.51 554,945
11:53 AM $53,493.26 Down $ -9.09 $53,501.26 $53,493.15 544,100
11:52 AM $53,502.35 Up $0.59 $53,507.16 $53,496.44 474,274
11:51 AM $53,501.76 Down $ -5.36 $53,510.84 $53,501.24 571,239
11:50 AM $53,507.12 Up $12.98 $53,508.24 $53,489.59 693,574
11:49 AM $53,494.14 Down $ -22.46 $53,526.04 $53,494.14 837,813
11:48 AM $53,516.60 Up $23.89 $53,519.64 $53,491.58 711,211
11:47 AM $53,492.71 Down $ -10.31 $53,500.10 $53,490.21 595,229
11:46 AM $53,503.02 Up $12.76 $53,508.10 $53,491.25 625,947
11:45 AM $53,490.26 Down $ -15.28 $53,504.89 $53,486.26 668,832
11:44 AM $53,505.54 Up $5.50 $53,505.54 $53,490.04 619,025
11:43 AM $53,500.04 Down $ -13.84 $53,513.91 $53,492.25 711,063
11:42 AM $53,513.88 Up $15.59 $53,513.88 $53,494.91 477,670
11:41 AM $53,498.29 Down $ -9.79 $53,506.51 $53,489.04 628,187
11:40 AM $53,508.08 Down $ -23.95 $53,527.72 $53,500.04 714,921
11:39 AM $53,532.03 Down $ -4.25 $53,538.30 $53,529.26 775,824
11:38 AM $53,536.28 Down $ -3.32 $53,550.95 $53,536.04 556,652
11:37 AM $53,539.60 Up $9.36 $53,541.57 $53,523.35 612,712
11:36 AM $53,530.24 Down $ -11.22 $53,546.14 $53,530.24 616,525
11:35 AM $53,541.46 Down $ -2.41 $53,557.88 $53,540.21 623,176
11:34 AM $53,543.87 Down $ -3.89 $53,549.37 $53,528.94 648,299
11:33 AM $53,547.76 Down $ -1.48 $53,555.55 $53,543.53 739,641
11:32 AM $53,549.24 Down $ -3.77 $53,552.41 $53,543.87 594,601
11:31 AM $53,553.01 Up $11.38 $53,562.12 $53,542.70 715,893
11:30 AM $53,541.63 Down $ -7.54 $53,552.45 $53,541.63 680,141
11:29 AM $53,549.17 Up $9.76 $53,553.27 $53,539.33 897,548
11:28 AM $53,539.41 Down $ -25.93 $53,566.75 $53,537.59 899,495
11:27 AM $53,565.34 Down $ -3.36 $53,571.42 $53,560.13 668,978
11:26 AM $53,568.70 Up $11.93 $53,571.67 $53,553.65 1,530,394
11:25 AM $53,556.77 Down $ -15.16 $53,571.60 $53,556.77 980,868
11:24 AM $53,571.93 Down $ -22.12 $53,594.23 $53,570.36 758,083
11:23 AM $53,594.05 Up $0.71 $53,598.25 $53,587.66 523,920
11:22 AM $53,593.34 Up $6.29 $53,593.34 $53,581.67 611,879
11:21 AM $53,587.05 Up $5.63 $53,591.06 $53,579.60 742,614
11:20 AM $53,581.42 Down $ -9.97 $53,597.18 $53,578.21 812,725
11:19 AM $53,591.39 Down $ -20.96 $53,611.64 $53,591.39 649,422
11:18 AM $53,612.35 Down $ -0.41 $53,625.96 $53,610.33 628,684
11:17 AM $53,612.76 Down $ -22.42 $53,635.50 $53,612.76 706,706
11:16 AM $53,635.18 Down $ -0.57 $53,636.36 $53,627.87 779,657
11:15 AM $53,635.75 Down $ -31.38 $53,672.52 $53,629.89 681,077
11:14 AM $53,667.13 Down $ -0.98 $53,673.68 $53,652.97 647,002
11:13 AM $53,668.11 Down $ -2.58 $53,676.16 $53,661.09 776,544
11:12 AM $53,670.69 Up $22.21 $53,673.75 $53,639.84 844,548
11:11 AM $53,648.48 Up $6.88 $53,655.64 $53,638.80 978,521
11:10 AM $53,641.60 Up $0.45 $53,653.91 $53,635.01 737,236
11:09 AM $53,641.15 Down $ -30.89 $53,671.74 $53,641.15 924,111
11:08 AM $53,672.04 Up $4.29 $53,676.34 $53,661.94 733,983
11:07 AM $53,667.75 Down $ -3.26 $53,684.89 $53,666.69 1,264,177
11:06 AM $53,671.01 Down $ -20.86 $53,700.29 $53,671.01 865,239
11:05 AM $53,691.87 Down $ -5.83 $53,710.06 $53,687.15 755,081
11:04 AM $53,697.70 Up $10.31 $53,703.38 $53,684.81 687,337
11:03 AM $53,687.39 Down $ -0.57 $53,696.54 $53,682.34 1,049,944
11:02 AM $53,687.96 Down $ -9.34 $53,699.00 $53,687.96 726,322
11:01 AM $53,697.30 Up $32.16 $53,703.83 $53,669.82 902,290
11:00 AM $53,665.14 Down $ -10.30 $53,689.90 $53,663.98 796,098
10:59 AM $53,675.44 Up $15.63 $53,686.33 $53,661.02 1,073,325
10:58 AM $53,659.81 Up $28.32 $53,665.21 $53,631.45 904,703
10:57 AM $53,631.49 Down $ -6.90 $53,641.83 $53,630.98 966,871
10:56 AM $53,638.39 Up $17.99 $53,640.35 $53,618.84 1,074,737
10:55 AM $53,620.40 Up $14.45 $53,620.87 $53,597.52 864,472
10:54 AM $53,605.95 Down $ -15.51 $53,623.38 $53,603.76 847,399
10:53 AM $53,621.46 Up $0.86 $53,633.76 $53,618.91 963,479
10:52 AM $53,620.60 Up $11.04 $53,622.22 $53,602.99 878,671
10:51 AM $53,609.56 Up $9.23 $53,619.28 $53,598.43 1,128,521
10:50 AM $53,600.33 Down $ -6.96 $53,623.95 $53,600.33 967,857
10:49 AM $53,607.29 Down $ -28.00 $53,637.43 $53,603.55 905,914
10:48 AM $53,635.29 Down $ -20.46 $53,655.09 $53,635.29 996,289
10:47 AM $53,655.75 Up $16.28 $53,656.60 $53,634.85 990,353
10:46 AM $53,639.47 Down $ -24.71 $53,664.56 $53,636.59 1,208,173
10:45 AM $53,664.18 Up $14.87 $53,667.87 $53,640.84 1,049,503
10:44 AM $53,649.31 Down $ -11.06 $53,664.12 $53,649.14 863,189
10:43 AM $53,660.37 Up $13.57 $53,666.23 $53,641.81 1,025,896
10:42 AM $53,646.80 Down $ -11.68 $53,661.84 $53,637.79 1,053,289
10:41 AM $53,658.48 Down $ -13.84 $53,672.55 $53,658.48 874,682
10:40 AM $53,672.32 Up $22.81 $53,675.68 $53,651.50 1,011,423
10:39 AM $53,649.51 Down $ -8.56 $53,659.23 $53,647.41 918,257
10:38 AM $53,658.07 Up $18.08 $53,668.16 $53,641.75 1,190,793
10:37 AM $53,639.99 Up $17.02 $53,639.99 $53,620.86 915,273
10:36 AM $53,622.97 Down $ -12.13 $53,641.21 $53,622.97 1,059,964
10:35 AM $53,635.10 Up $9.76 $53,641.53 $53,623.08 1,097,554
10:34 AM $53,625.34 Down $ -4.55 $53,636.13 $53,618.64 1,155,191
10:33 AM $53,629.89 Up $11.86 $53,638.56 $53,610.07 1,188,161
10:32 AM $53,618.03 Up $3.72 $53,625.34 $53,612.52 1,146,659
10:31 AM $53,614.31 Up $24.02 $53,617.63 $53,584.69 1,146,878
10:30 AM $53,590.29 Down $ -16.39 $53,608.64 $53,582.58 1,191,231
10:29 AM $53,606.68 Down $ -13.01 $53,624.06 $53,602.90 967,961
10:28 AM $53,619.69 Up $2.08 $53,632.72 $53,613.60 1,266,050
10:27 AM $53,617.61 Up $7.49 $53,622.20 $53,604.62 993,851
10:26 AM $53,610.12 Up $6.54 $53,618.46 $53,597.82 933,327
10:25 AM $53,603.58 Down $ -13.88 $53,623.16 $53,592.30 779,646
10:24 AM $53,617.46 Up $5.47 $53,622.26 $53,607.14 1,071,515
10:23 AM $53,611.99 Up $5.46 $53,625.04 $53,603.39 938,272
10:22 AM $53,606.53 Down $ -11.75 $53,628.65 $53,605.38 962,466
10:21 AM $53,618.28 Down $ -28.62 $53,653.81 $53,615.29 1,203,712
10:20 AM $53,646.90 Up $23.73 $53,650.30 $53,632.89 1,186,313
10:19 AM $53,623.17 Down $ -6.85 $53,641.11 $53,620.52 1,226,621
10:18 AM $53,630.02 Up $27.74 $53,632.65 $53,600.07 1,329,279
10:17 AM $53,602.28 Down $ -0.62 $53,602.28 $53,588.62 1,294,576
10:16 AM $53,602.90 Up $39.76 $53,614.24 $53,562.29 1,359,700
10:15 AM $53,563.14 Up $8.83 $53,569.45 $53,551.32 1,453,354
10:14 AM $53,554.31 Down $ -50.21 $53,604.03 $53,554.31 1,794,499
10:13 AM $53,604.52 Up $9.59 $53,610.30 $53,592.57 1,860,159
10:12 AM $53,594.93 Up $25.26 $53,596.45 $53,564.77 1,418,605
10:11 AM $53,569.67 Down $ -24.77 $53,593.22 $53,565.53 1,438,436
10:10 AM $53,594.44 Down $ -10.58 $53,624.24 $53,584.74 1,628,984
10:09 AM $53,605.02 Up $9.09 $53,609.55 $53,591.66 1,480,697
10:08 AM $53,595.93 Up $2.86 $53,606.64 $53,585.12 1,059,956
10:07 AM $53,593.07 Up $8.79 $53,600.36 $53,576.73 967,992
10:06 AM $53,584.28 Up $17.54 $53,584.28 $53,563.41 1,150,583
10:05 AM $53,566.74 Down $ -19.50 $53,590.18 $53,566.74 4,533,120
10:04 AM $53,586.24 Up $3.49 $53,606.25 $53,582.29 1,179,299
10:03 AM $53,582.75 Up $0.20 $53,604.77 $53,582.34 1,234,459
10:02 AM $53,582.55 Down $ -39.57 $53,619.55 $53,579.54 1,303,894
10:01 AM $53,622.12 Up $10.27 $53,626.23 $53,611.14 1,397,482
10:00 AM $53,611.85 Up $30.11 $53,616.97 $53,568.77 1,529,364
09:59 AM $53,581.74 Down $ -8.68 $53,600.07 $53,581.74 1,081,038
09:58 AM $53,590.42 Down $ -12.78 $53,611.83 $53,590.42 1,356,046
09:57 AM $53,603.20 Down $ -13.28 $53,621.16 $53,596.95 1,948,923
09:56 AM $53,616.48 Up $39.16 $53,620.56 $53,577.19 1,207,944
09:55 AM $53,577.32 Up $7.05 $53,578.25 $53,547.92 1,520,245
09:54 AM $53,570.27 Up $47.79 $53,570.27 $53,519.43 1,736,267
09:53 AM $53,522.48 Up $24.09 $53,536.63 $53,491.92 1,594,407
09:52 AM $53,498.39 Up $30.79 $53,501.00 $53,464.28 1,653,369
09:51 AM $53,467.60 Down $ -9.39 $53,491.58 $53,462.17 2,073,103
09:50 AM $53,476.99 Up $47.89 $53,477.54 $53,427.52 1,734,046
09:49 AM $53,429.10 Down $ -11.62 $53,454.21 $53,423.30 1,829,816
09:48 AM $53,440.72 Down $ -44.37 $53,492.07 $53,440.72 1,981,390
09:47 AM $53,485.09 Down $ -14.69 $53,504.60 $53,469.94 1,371,693
09:46 AM $53,499.78 Down $ -13.60 $53,526.99 $53,499.78 1,223,989
09:45 AM $53,513.38 Up $43.78 $53,513.38 $53,471.40 1,434,756
09:44 AM $53,469.60 Down $ -3.48 $53,487.43 $53,466.31 1,347,975
09:43 AM $53,473.08 Up $7.53 $53,484.75 $53,458.32 1,400,605
09:42 AM $53,465.55 Up $29.70 $53,465.81 $53,431.79 1,382,773
09:41 AM $53,435.85 Up $33.84 $53,454.07 $53,407.51 1,630,670
09:40 AM $53,402.01 Down $ -52.42 $53,467.69 $53,402.01 1,693,420
09:39 AM $53,454.43 Up $17.40 $53,468.96 $53,421.17 1,664,262
09:38 AM $53,437.03 Down $ -6.81 $53,459.37 $53,431.83 1,384,006
09:37 AM $53,443.84 Down $ -7.81 $53,464.53 $53,442.27 2,024,944
09:36 AM $53,451.65 Up $14.35 $53,478.15 $53,404.54 1,837,894
09:35 AM $53,437.30 Down $ -5.76 $53,451.88 $53,412.50 1,795,453
09:34 AM $53,443.06 Down $ -7.52 $53,463.72 $53,435.10 1,724,633
09:33 AM $53,450.58 Up $42.72 $53,454.92 $53,413.35 1,609,890
09:32 AM $53,407.86 Down $ -52.62 $53,468.72 $53,399.53 1,591,535
09:31 AM $53,460.48 Down $ -62.04 $53,539.48 $53,452.68 2,241,259
09:30 AM $53,522.52 Up $179.12 $53,585.01 $53,463.47 8,436,053
Previous close $53,343.40

One month history

Date Closing Opening High Low Volume
19/08/2026 $53,463.05 $53,492.81 $53,589.38 $53,410.87 273,380,683
18/08/2026 $53,343.40 $53,350.81 $53,419.24 $53,321.62 261,176,608
17/08/2026 $53,459.78 $53,517.66 $53,615.89 $53,395.23 277,456,774
14/08/2026 $53,732.41 $53,690.58 $53,814.99 $53,673.47 196,178,309
13/08/2026 $53,839.99 $53,660.39 $53,855.21 $53,660.39 246,484,151
12/08/2026 $53,770.27 $53,808.08 $53,860.38 $53,746.25 249,389,572
11/08/2026 $53,791.85 $53,943.89 $53,966.84 $53,746.43 243,345,719
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
Graphs are not available, please refer to the detailed table