Dow Jones Industrial Average
50,754.19 Up 835.41 (1.65 %)
Delayed : 2026/06/11 14:55:23
- Previous close $49,918.78
- Opening $49,972.07
- Today High $50,814.03
- Today Low $49,972.07
- Price Bid $50,745.01
- Price Ask $50,745.01
- 52 Weeks High $51,660.40
- 52 Weeks Low $41,981.14
- Size Bid N/A
- Size Ask N/A
- Volume 304,664,463
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:55 PM | $50,735.77 | Down $ -35.01 | $50,771.21 | $50,734.77 | 725,146 |
| 02:54 PM | $50,770.78 | Down $ -9.06 | $50,779.20 | $50,765.06 | 579,251 |
| 02:53 PM | $50,779.84 | Up $3.14 | $50,785.77 | $50,767.82 | 660,738 |
| 02:52 PM | $50,776.70 | Down $ -3.98 | $50,785.05 | $50,774.16 | 608,527 |
| 02:51 PM | $50,780.68 | Up $1.09 | $50,781.55 | $50,767.27 | 812,724 |
| 02:50 PM | $50,779.59 | Up $10.14 | $50,792.60 | $50,769.64 | 756,667 |
| 02:49 PM | $50,769.45 | Down $ -3.60 | $50,775.31 | $50,767.18 | 527,599 |
| 02:48 PM | $50,773.05 | Up $10.31 | $50,776.07 | $50,756.47 | 582,759 |
| 02:47 PM | $50,762.74 | Up $8.98 | $50,762.98 | $50,750.38 | 633,817 |
| 02:46 PM | $50,753.76 | Up $9.91 | $50,762.74 | $50,745.24 | 849,783 |
| 02:45 PM | $50,743.85 | Up $14.06 | $50,752.57 | $50,726.99 | 639,622 |
| 02:44 PM | $50,729.79 | Down $ -9.09 | $50,737.79 | $50,729.55 | 562,000 |
| 02:43 PM | $50,738.88 | Up $19.55 | $50,740.78 | $50,718.28 | 719,819 |
| 02:42 PM | $50,719.33 | Up $16.78 | $50,719.33 | $50,700.17 | 612,957 |
| 02:41 PM | $50,702.55 | Up $9.77 | $50,702.73 | $50,692.70 | 489,704 |
| 02:40 PM | $50,692.78 | Down $ -14.45 | $50,722.17 | $50,692.55 | 671,653 |
| 02:39 PM | $50,707.23 | Down $ -9.53 | $50,718.43 | $50,694.99 | 566,930 |
| 02:38 PM | $50,716.76 | Down $ -10.42 | $50,726.14 | $50,713.88 | 674,515 |
| 02:37 PM | $50,727.18 | Down $ -10.45 | $50,740.21 | $50,717.56 | 616,316 |
| 02:36 PM | $50,737.63 | Up $28.09 | $50,737.63 | $50,707.56 | 779,929 |
| 02:35 PM | $50,709.54 | Up $2.88 | $50,715.48 | $50,703.05 | 667,962 |
| 02:34 PM | $50,706.66 | Up $0.45 | $50,724.95 | $50,702.71 | 528,984 |
| 02:33 PM | $50,706.21 | Up $18.15 | $50,706.53 | $50,688.74 | 529,969 |
| 02:32 PM | $50,688.06 | Down $ -31.28 | $50,724.01 | $50,683.76 | 672,069 |
| 02:31 PM | $50,719.34 | Up $20.87 | $50,726.01 | $50,697.92 | 659,986 |
| 02:30 PM | $50,698.47 | Up $19.73 | $50,698.47 | $50,676.42 | 800,794 |
| 02:29 PM | $50,678.74 | Down $ -13.66 | $50,710.30 | $50,677.19 | 587,421 |
| 02:28 PM | $50,692.40 | Down $ -12.47 | $50,706.10 | $50,681.87 | 539,928 |
| 02:27 PM | $50,704.87 | Up $7.45 | $50,706.15 | $50,693.23 | 502,043 |
| 02:26 PM | $50,697.42 | Down $ -14.67 | $50,718.32 | $50,692.92 | 617,322 |
| 02:25 PM | $50,712.09 | Up $23.97 | $50,712.09 | $50,678.42 | 613,394 |
| 02:24 PM | $50,688.12 | Up $21.64 | $50,693.32 | $50,662.14 | 508,472 |
| 02:23 PM | $50,666.48 | Up $11.42 | $50,689.42 | $50,650.81 | 773,877 |
| 02:22 PM | $50,655.06 | Down $ -48.85 | $50,704.68 | $50,645.50 | 1,252,689 |
| 02:21 PM | $50,703.91 | Down $ -11.54 | $50,726.86 | $50,702.03 | 700,869 |
| 02:20 PM | $50,715.45 | Down $ -33.62 | $50,749.08 | $50,706.07 | 850,918 |
| 02:19 PM | $50,749.07 | Up $26.69 | $50,752.00 | $50,721.90 | 759,915 |
| 02:18 PM | $50,722.38 | Down $ -9.24 | $50,742.79 | $50,713.73 | 554,726 |
| 02:17 PM | $50,731.62 | Down $ -4.09 | $50,746.11 | $50,718.13 | 628,702 |
| 02:16 PM | $50,735.71 | Up $17.78 | $50,735.71 | $50,715.42 | 939,896 |
| 02:15 PM | $50,717.93 | Up $45.47 | $50,717.93 | $50,668.23 | 1,038,894 |
| 02:14 PM | $50,672.46 | Down $ -7.19 | $50,681.86 | $50,665.75 | 673,358 |
| 02:13 PM | $50,679.65 | Up $18.94 | $50,685.94 | $50,651.37 | 726,628 |
| 02:12 PM | $50,660.71 | Up $10.39 | $50,664.55 | $50,650.12 | 679,427 |
| 02:11 PM | $50,650.32 | Up $28.94 | $50,653.09 | $50,618.77 | 679,973 |
| 02:10 PM | $50,621.38 | Up $3.25 | $50,630.58 | $50,614.97 | 591,887 |
| 02:09 PM | $50,618.13 | Down $ -5.16 | $50,625.25 | $50,604.31 | 629,497 |
| 02:08 PM | $50,623.29 | Down $ -17.98 | $50,663.82 | $50,621.87 | 662,842 |
| 02:07 PM | $50,641.27 | Up $26.86 | $50,642.23 | $50,608.65 | 644,355 |
| 02:06 PM | $50,614.41 | Up $24.04 | $50,627.00 | $50,589.89 | 851,838 |
| 02:05 PM | $50,590.37 | Down $ -36.21 | $50,627.06 | $50,590.37 | 938,323 |
| 02:04 PM | $50,626.58 | Up $19.91 | $50,630.38 | $50,600.44 | 994,950 |
| 02:03 PM | $50,606.67 | Down $ -48.37 | $50,660.58 | $50,606.57 | 1,122,948 |
| 02:02 PM | $50,655.04 | Down $ -53.55 | $50,708.37 | $50,653.59 | 1,149,304 |
| 02:01 PM | $50,708.59 | Down $ -19.14 | $50,754.91 | $50,708.59 | 951,163 |
| 02:00 PM | $50,727.73 | Up $8.98 | $50,728.75 | $50,709.70 | 783,836 |
| 01:59 PM | $50,718.75 | Up $4.09 | $50,728.41 | $50,700.32 | 794,400 |
| 01:58 PM | $50,714.66 | Down $ -6.94 | $50,747.18 | $50,714.66 | 992,906 |
| 01:57 PM | $50,721.60 | Up $55.36 | $50,721.60 | $50,666.99 | 1,069,410 |
| 01:56 PM | $50,666.24 | Down $ -13.16 | $50,688.34 | $50,657.09 | 811,375 |
| 01:55 PM | $50,679.40 | Up $6.14 | $50,684.16 | $50,664.59 | 1,164,025 |
| 01:54 PM | $50,673.26 | Down $ -16.65 | $50,690.04 | $50,665.75 | 640,279 |
| 01:53 PM | $50,689.91 | Down $ -17.76 | $50,709.15 | $50,687.55 | 665,029 |
| 01:52 PM | $50,707.67 | Up $15.66 | $50,735.75 | $50,693.25 | 913,979 |
| 01:51 PM | $50,692.01 | Up $51.63 | $50,692.01 | $50,640.22 | 947,080 |
| 01:50 PM | $50,640.38 | Down $ -76.26 | $50,720.01 | $50,639.06 | 1,037,105 |
| 01:49 PM | $50,716.64 | Down $ -6.88 | $50,728.81 | $50,708.44 | 900,476 |
| 01:48 PM | $50,723.52 | Up $4.16 | $50,736.76 | $50,719.43 | 800,333 |
| 01:47 PM | $50,719.36 | Down $ -12.81 | $50,760.55 | $50,719.36 | 1,179,263 |
| 01:46 PM | $50,732.17 | Down $ -20.41 | $50,762.79 | $50,726.64 | 1,037,718 |
| 01:45 PM | $50,752.58 | Down $ -39.68 | $50,804.51 | $50,742.60 | 1,178,370 |
| 01:44 PM | $50,792.26 | Up $13.50 | $50,814.03 | $50,779.71 | 1,187,632 |
| 01:43 PM | $50,778.76 | Up $9.31 | $50,790.84 | $50,761.20 | 1,066,103 |
| 01:42 PM | $50,769.45 | Up $15.73 | $50,774.00 | $50,739.00 | 1,201,051 |
| 01:41 PM | $50,753.72 | Up $28.95 | $50,753.72 | $50,718.23 | 1,196,492 |
| 01:40 PM | $50,724.77 | Up $33.11 | $50,740.85 | $50,665.35 | 1,042,298 |
| 01:39 PM | $50,691.66 | Up $24.93 | $50,699.51 | $50,663.25 | 1,080,046 |
| 01:38 PM | $50,666.73 | Up $3.75 | $50,680.36 | $50,640.83 | 946,194 |
| 01:37 PM | $50,662.98 | Up $37.15 | $50,662.98 | $50,614.55 | 1,225,365 |
| 01:36 PM | $50,625.83 | Down $ -20.68 | $50,656.08 | $50,606.88 | 1,085,595 |
| 01:35 PM | $50,646.51 | Up $16.21 | $50,665.02 | $50,619.70 | 1,526,018 |
| 01:34 PM | $50,630.30 | Up $16.90 | $50,630.30 | $50,579.58 | 1,319,707 |
| 01:33 PM | $50,613.40 | Down $ -0.06 | $50,650.53 | $50,571.88 | 1,818,789 |
| 01:32 PM | $50,613.46 | Up $48.44 | $50,613.46 | $50,545.84 | 1,504,702 |
| 01:31 PM | $50,565.02 | Down $ -68.24 | $50,608.57 | $50,540.73 | 1,964,813 |
| 01:30 PM | $50,633.26 | Up $49.73 | $50,707.59 | $50,570.59 | 4,036,138 |
| 01:29 PM | $50,583.53 | Up $126.06 | $50,583.98 | $50,375.24 | 4,164,351 |
| 01:28 PM | $50,457.47 | Up $253.93 | $50,470.14 | $50,201.15 | 3,571,008 |
| 01:27 PM | $50,203.54 | Up $16.60 | $50,203.83 | $50,184.88 | 571,531 |
| 01:26 PM | $50,186.94 | Up $7.61 | $50,203.09 | $50,180.41 | 667,133 |
| 01:25 PM | $50,179.33 | Up $11.36 | $50,179.33 | $50,162.57 | 643,337 |
| 01:24 PM | $50,167.97 | Up $21.32 | $50,169.88 | $50,141.67 | 495,673 |
| 01:23 PM | $50,146.65 | Up $24.08 | $50,147.64 | $50,120.99 | 437,724 |
| 01:22 PM | $50,122.57 | Down $ -19.18 | $50,145.90 | $50,117.86 | 644,034 |
| 01:21 PM | $50,141.75 | Down $ -5.28 | $50,151.61 | $50,139.70 | 541,595 |
| 01:20 PM | $50,147.03 | Down $ -7.46 | $50,160.12 | $50,124.54 | 661,972 |
| 01:19 PM | $50,154.49 | Up $9.44 | $50,157.17 | $50,142.20 | 975,709 |
| 01:18 PM | $50,145.05 | Down $ -22.67 | $50,163.63 | $50,142.87 | 605,315 |
| 01:17 PM | $50,167.72 | Down $ -12.82 | $50,183.58 | $50,167.66 | 570,183 |
| 01:16 PM | $50,180.54 | Up $6.92 | $50,193.92 | $50,173.28 | 423,882 |
| 01:15 PM | $50,173.62 | Down $ -10.24 | $50,188.21 | $50,168.02 | 553,436 |
| 01:14 PM | $50,183.86 | Up $5.72 | $50,191.56 | $50,178.41 | 859,448 |
| 01:13 PM | $50,178.14 | Down $ -28.22 | $50,206.13 | $50,178.05 | 691,381 |
| 01:12 PM | $50,206.36 | Down $ -13.16 | $50,225.40 | $50,204.35 | 470,368 |
| 01:11 PM | $50,219.52 | Up $11.36 | $50,226.43 | $50,198.80 | 584,461 |
| 01:10 PM | $50,208.16 | Up $17.01 | $50,220.50 | $50,191.11 | 591,938 |
| 01:09 PM | $50,191.15 | Up $8.66 | $50,201.23 | $50,179.70 | 599,827 |
| 01:08 PM | $50,182.49 | Down $ -6.14 | $50,193.03 | $50,182.32 | 1,030,588 |
| 01:07 PM | $50,188.63 | Up $24.02 | $50,195.09 | $50,154.74 | 807,633 |
| 01:06 PM | $50,164.61 | Down $ -3.27 | $50,175.31 | $50,164.61 | 574,023 |
| 01:05 PM | $50,167.88 | Up $10.78 | $50,178.71 | $50,155.52 | 705,335 |
| 01:04 PM | $50,157.10 | Up $9.62 | $50,160.47 | $50,141.23 | 623,963 |
| 01:03 PM | $50,147.48 | Down $ -35.05 | $50,186.15 | $50,146.75 | 1,107,080 |
| 01:02 PM | $50,182.53 | Down $ -20.01 | $50,204.22 | $50,173.91 | 719,486 |
| 01:01 PM | $50,202.54 | Up $9.39 | $50,214.86 | $50,194.36 | 815,028 |
| 01:00 PM | $50,193.15 | Up $11.17 | $50,197.11 | $50,170.00 | 626,157 |
| 12:59 PM | $50,181.98 | Down $ -25.87 | $50,210.97 | $50,181.61 | 804,945 |
| 12:58 PM | $50,207.85 | Down $ -11.40 | $50,225.54 | $50,207.00 | 747,957 |
| 12:57 PM | $50,219.25 | Down $ -1.36 | $50,224.49 | $50,209.36 | 442,198 |
| 12:56 PM | $50,220.61 | Up $13.83 | $50,226.33 | $50,206.98 | 606,954 |
| 12:55 PM | $50,206.78 | Down $ -17.36 | $50,224.92 | $50,204.45 | 612,456 |
| 12:54 PM | $50,224.14 | Down $ -15.14 | $50,241.92 | $50,224.14 | 458,188 |
| 12:53 PM | $50,239.28 | Up $9.20 | $50,248.85 | $50,228.50 | 430,321 |
| 12:52 PM | $50,230.08 | Down $ -23.02 | $50,259.13 | $50,229.11 | 517,043 |
| 12:51 PM | $50,253.10 | Down $ -8.24 | $50,271.72 | $50,248.96 | 546,320 |
| 12:50 PM | $50,261.34 | Down $ -15.33 | $50,284.75 | $50,250.70 | 568,026 |
| 12:49 PM | $50,276.67 | Down $ -14.65 | $50,293.41 | $50,272.12 | 441,150 |
| 12:48 PM | $50,291.32 | Up $12.87 | $50,297.31 | $50,279.37 | 434,949 |
| 12:47 PM | $50,278.45 | Up $14.28 | $50,279.97 | $50,259.05 | 501,200 |
| 12:46 PM | $50,264.17 | Down $ -6.19 | $50,278.34 | $50,262.41 | 493,115 |
| 12:45 PM | $50,270.36 | Down $ -13.17 | $50,298.85 | $50,266.80 | 452,867 |
| 12:44 PM | $50,283.53 | Up $2.25 | $50,289.41 | $50,277.11 | 446,768 |
| 12:43 PM | $50,281.28 | Down $ -6.01 | $50,296.12 | $50,278.28 | 335,893 |
| 12:42 PM | $50,287.29 | Up $6.76 | $50,295.17 | $50,278.84 | 372,311 |
| 12:41 PM | $50,280.53 | Down $ -1.20 | $50,288.37 | $50,278.90 | 466,712 |
| 12:40 PM | $50,281.73 | Up $4.88 | $50,289.04 | $50,276.93 | 311,493 |
| 12:39 PM | $50,276.85 | Down $ -27.68 | $50,308.45 | $50,270.57 | 461,516 |
| 12:38 PM | $50,304.53 | Down $ -17.73 | $50,322.30 | $50,300.48 | 508,080 |
| 12:37 PM | $50,322.26 | Down $ -10.82 | $50,336.45 | $50,314.72 | 564,270 |
| 12:36 PM | $50,333.08 | Up $9.83 | $50,333.08 | $50,300.63 | 502,689 |
| 12:35 PM | $50,323.25 | Up $8.38 | $50,327.06 | $50,308.75 | 753,002 |
| 12:34 PM | $50,314.87 | Up $38.52 | $50,339.68 | $50,287.20 | 1,149,363 |
| 12:33 PM | $50,276.35 | Up $52.06 | $50,276.35 | $50,224.44 | 687,133 |
| 12:32 PM | $50,224.29 | Up $2.91 | $50,224.29 | $50,201.73 | 564,670 |
| 12:31 PM | $50,221.38 | Up $10.48 | $50,236.50 | $50,209.85 | 525,326 |
| 12:30 PM | $50,210.90 | Down $ -23.02 | $50,236.89 | $50,210.90 | 643,557 |
| 12:29 PM | $50,233.92 | Down $ -33.03 | $50,266.01 | $50,233.59 | 700,582 |
| 12:28 PM | $50,266.95 | Up $17.89 | $50,279.13 | $50,249.40 | 479,356 |
| 12:27 PM | $50,249.06 | Down $ -4.95 | $50,255.95 | $50,241.73 | 469,915 |
| 12:26 PM | $50,254.01 | Down $ -11.50 | $50,281.72 | $50,254.01 | 614,469 |
| 12:25 PM | $50,265.51 | Down $ -10.57 | $50,284.18 | $50,264.10 | 504,297 |
| 12:24 PM | $50,276.08 | Down $ -27.89 | $50,303.05 | $50,270.46 | 440,563 |
| 12:23 PM | $50,303.97 | Up $4.12 | $50,316.42 | $50,298.19 | 415,134 |
| 12:22 PM | $50,299.85 | Down $ -13.15 | $50,326.75 | $50,298.81 | 520,732 |
| 12:21 PM | $50,313.00 | Down $ -32.59 | $50,345.56 | $50,293.76 | 1,308,552 |
| 12:20 PM | $50,345.59 | Down $ -4.48 | $50,361.92 | $50,345.26 | 540,987 |
| 12:19 PM | $50,350.07 | Up $3.91 | $50,350.07 | $50,333.30 | 433,690 |
| 12:18 PM | $50,346.16 | Up $13.25 | $50,350.09 | $50,330.73 | 542,645 |
| 12:17 PM | $50,332.91 | Down $ -13.75 | $50,345.63 | $50,317.34 | 638,634 |
| 12:16 PM | $50,346.66 | Down $ -1.26 | $50,351.85 | $50,339.16 | 621,803 |
| 12:15 PM | $50,347.92 | Up $5.14 | $50,358.37 | $50,337.26 | 665,795 |
| 12:14 PM | $50,342.78 | Up $11.73 | $50,342.78 | $50,325.03 | 487,720 |
| 12:13 PM | $50,331.05 | Down $ -10.57 | $50,345.04 | $50,327.29 | 791,801 |
| 12:12 PM | $50,341.62 | Up $9.01 | $50,343.75 | $50,329.35 | 606,454 |
| 12:11 PM | $50,332.61 | Up $12.01 | $50,333.65 | $50,318.30 | 734,930 |
| 12:10 PM | $50,320.60 | Up $17.64 | $50,328.58 | $50,302.27 | 803,149 |
| 12:09 PM | $50,302.96 | Down $ -5.40 | $50,312.21 | $50,301.66 | 476,474 |
| 12:08 PM | $50,308.36 | Up $5.50 | $50,309.20 | $50,286.18 | 547,513 |
| 12:07 PM | $50,302.86 | Up $7.07 | $50,305.39 | $50,283.23 | 477,563 |
| 12:06 PM | $50,295.79 | Up $39.76 | $50,296.53 | $50,257.14 | 884,498 |
| 12:05 PM | $50,256.03 | Up $25.24 | $50,260.34 | $50,231.14 | 554,334 |
| 12:04 PM | $50,230.79 | Down $ -1.35 | $50,232.22 | $50,219.56 | 517,489 |
| 12:03 PM | $50,232.14 | Down $ -25.51 | $50,267.90 | $50,229.14 | 1,354,544 |
| 12:02 PM | $50,257.65 | Down $ -0.79 | $50,262.69 | $50,247.30 | 555,900 |
| 12:01 PM | $50,258.44 | Down $ -11.00 | $50,285.15 | $50,258.44 | 862,864 |
| 12:00 PM | $50,269.44 | Up $29.90 | $50,270.77 | $50,236.76 | 680,834 |
| 11:59 AM | $50,239.54 | Down $ -5.58 | $50,247.44 | $50,235.97 | 702,993 |
| 11:58 AM | $50,245.12 | Up $6.89 | $50,246.63 | $50,221.65 | 641,451 |
| 11:57 AM | $50,238.23 | Up $54.01 | $50,244.65 | $50,185.21 | 860,751 |
| 11:56 AM | $50,184.22 | Up $0.01 | $50,195.77 | $50,179.62 | 575,736 |
| 11:55 AM | $50,184.21 | Down $ -2.49 | $50,187.52 | $50,162.95 | 749,604 |
| 11:54 AM | $50,186.70 | Up $1.30 | $50,198.82 | $50,183.92 | 1,212,221 |
| 11:53 AM | $50,185.40 | Down $ -2.74 | $50,195.05 | $50,177.12 | 637,266 |
| 11:52 AM | $50,188.14 | Down $ -9.24 | $50,197.50 | $50,180.07 | 589,595 |
| 11:51 AM | $50,197.38 | Down $ -4.64 | $50,209.07 | $50,188.14 | 524,660 |
| 11:50 AM | $50,202.02 | Down $ -21.76 | $50,222.92 | $50,192.57 | 525,499 |
| 11:49 AM | $50,223.78 | Up $2.91 | $50,230.93 | $50,212.81 | 511,758 |
| 11:48 AM | $50,220.87 | Down $ -11.10 | $50,234.13 | $50,210.50 | 742,796 |
| 11:47 AM | $50,231.97 | Down $ -11.18 | $50,248.45 | $50,230.71 | 748,186 |
| 11:46 AM | $50,243.15 | Up $25.52 | $50,243.15 | $50,206.44 | 691,153 |
| 11:45 AM | $50,217.63 | Down $ -11.45 | $50,242.19 | $50,197.36 | 595,093 |
| 11:44 AM | $50,229.08 | Up $4.76 | $50,234.59 | $50,218.79 | 763,708 |
| 11:43 AM | $50,224.32 | Down $ -49.45 | $50,281.74 | $50,224.18 | 757,989 |
| 11:42 AM | $50,273.77 | Down $ -8.66 | $50,287.67 | $50,270.30 | 569,498 |
| 11:41 AM | $50,282.43 | Down $ -24.91 | $50,306.84 | $50,278.36 | 665,845 |
| 11:40 AM | $50,307.34 | Up $48.36 | $50,307.34 | $50,256.47 | 904,451 |
| 11:39 AM | $50,258.98 | Down $ -13.98 | $50,278.87 | $50,251.55 | 636,891 |
| 11:38 AM | $50,272.96 | Up $6.08 | $50,273.70 | $50,252.38 | 869,897 |
| 11:37 AM | $50,266.88 | Up $18.07 | $50,277.96 | $50,249.82 | 823,638 |
| 11:36 AM | $50,248.81 | Up $16.08 | $50,248.81 | $50,215.37 | 668,146 |
| 11:35 AM | $50,232.73 | Up $13.44 | $50,236.35 | $50,220.13 | 875,507 |
| 11:34 AM | $50,219.29 | Down $ -0.16 | $50,229.04 | $50,210.75 | 708,572 |
| 11:33 AM | $50,219.45 | Down $ -24.21 | $50,245.16 | $50,205.64 | 654,921 |
| 11:32 AM | $50,243.66 | Up $27.19 | $50,250.68 | $50,216.36 | 659,913 |
| 11:31 AM | $50,216.47 | Up $17.52 | $50,216.47 | $50,187.34 | 590,257 |
| 11:30 AM | $50,198.95 | Down $ -36.94 | $50,243.13 | $50,197.19 | 790,284 |
| 11:29 AM | $50,235.89 | Down $ -16.95 | $50,254.44 | $50,235.11 | 782,498 |
| 11:28 AM | $50,252.84 | Down $ -27.34 | $50,283.07 | $50,251.69 | 723,636 |
| 11:27 AM | $50,280.18 | Up $0.59 | $50,289.44 | $50,270.75 | 801,583 |
| 11:26 AM | $50,279.59 | Up $25.95 | $50,279.59 | $50,244.38 | 666,475 |
| 11:25 AM | $50,253.64 | Down $ -19.03 | $50,273.32 | $50,238.28 | 675,258 |
| 11:24 AM | $50,272.67 | Up $21.61 | $50,277.22 | $50,243.48 | 674,632 |
| 11:23 AM | $50,251.06 | Up $6.75 | $50,252.48 | $50,227.51 | 585,297 |
| 11:22 AM | $50,244.31 | Down $ -21.28 | $50,270.54 | $50,241.09 | 610,626 |
| 11:21 AM | $50,265.59 | Down $ -9.94 | $50,276.73 | $50,262.08 | 623,422 |
| 11:20 AM | $50,275.53 | Up $81.03 | $50,278.02 | $50,193.10 | 1,026,856 |
| 11:19 AM | $50,194.50 | Up $22.85 | $50,198.40 | $50,170.58 | 718,822 |
| 11:18 AM | $50,171.65 | Down $ -26.45 | $50,210.88 | $50,153.64 | 725,414 |
| 11:17 AM | $50,198.10 | Down $ -31.39 | $50,232.96 | $50,198.10 | 678,814 |
| 11:16 AM | $50,229.49 | Down $ -20.29 | $50,251.91 | $50,229.49 | 790,479 |
| 11:15 AM | $50,249.78 | Up $30.40 | $50,251.05 | $50,216.86 | 1,146,665 |
| 11:14 AM | $50,219.38 | Down $ -18.23 | $50,242.54 | $50,215.00 | 789,629 |
| 11:13 AM | $50,237.61 | Up $20.03 | $50,240.20 | $50,213.04 | 916,785 |
| 11:12 AM | $50,217.58 | Up $39.66 | $50,223.12 | $50,174.56 | 1,170,326 |
| 11:11 AM | $50,177.92 | Down $ -1.90 | $50,185.92 | $50,171.03 | 762,919 |
| 11:10 AM | $50,179.82 | Up $17.79 | $50,182.62 | $50,154.13 | 719,827 |
| 11:09 AM | $50,162.03 | Up $1.16 | $50,193.11 | $50,157.21 | 832,521 |
| 11:08 AM | $50,160.87 | Down $ -21.79 | $50,195.52 | $50,145.73 | 762,297 |
| 11:07 AM | $50,182.66 | Up $70.75 | $50,192.06 | $50,093.42 | 1,147,443 |
| 11:06 AM | $50,111.91 | Up $11.37 | $50,126.17 | $50,100.73 | 718,001 |
| 11:05 AM | $50,100.54 | Down $ -32.22 | $50,129.64 | $50,099.16 | 769,980 |
| 11:04 AM | $50,132.76 | Down $ -6.42 | $50,143.57 | $50,129.07 | 817,329 |
| 11:03 AM | $50,139.18 | Up $42.61 | $50,158.96 | $50,094.54 | 1,068,505 |
| 11:02 AM | $50,096.57 | Up $39.85 | $50,108.00 | $50,057.00 | 1,181,356 |
| 11:01 AM | $50,056.72 | Down $ -42.47 | $50,100.94 | $50,055.94 | 1,193,259 |
| 11:00 AM | $50,099.19 | Down $ -26.10 | $50,123.84 | $50,094.55 | 1,339,736 |
| 10:59 AM | $50,125.29 | Up $15.52 | $50,132.23 | $50,106.63 | 871,175 |
| 10:58 AM | $50,109.77 | Down $ -34.65 | $50,167.12 | $50,106.60 | 1,474,566 |
| 10:57 AM | $50,144.42 | Up $23.31 | $50,144.42 | $50,118.35 | 922,675 |
| 10:56 AM | $50,121.11 | Down $ -18.60 | $50,149.88 | $50,113.80 | 1,001,206 |
| 10:55 AM | $50,139.71 | Down $ -56.25 | $50,195.68 | $50,139.71 | 945,009 |
| 10:54 AM | $50,195.96 | Up $14.43 | $50,201.91 | $50,179.56 | 787,932 |
| 10:53 AM | $50,181.53 | Down $ -12.73 | $50,203.34 | $50,179.21 | 1,093,095 |
| 10:52 AM | $50,194.26 | Down $ -31.15 | $50,225.83 | $50,191.94 | 800,824 |
| 10:51 AM | $50,225.41 | Up $3.91 | $50,230.32 | $50,202.94 | 925,022 |
| 10:50 AM | $50,221.50 | Down $ -17.46 | $50,243.19 | $50,212.18 | 1,050,525 |
| 10:49 AM | $50,238.96 | Down $ -18.81 | $50,266.20 | $50,238.96 | 731,280 |
| 10:48 AM | $50,257.77 | Up $6.89 | $50,259.02 | $50,239.48 | 825,716 |
| 10:47 AM | $50,250.88 | Up $16.61 | $50,269.91 | $50,234.61 | 786,474 |
| 10:46 AM | $50,234.27 | Down $ -8.23 | $50,255.43 | $50,227.32 | 786,154 |
| 10:45 AM | $50,242.50 | Down $ -9.47 | $50,271.43 | $50,235.17 | 821,475 |
| 10:44 AM | $50,251.97 | Down $ -31.29 | $50,288.87 | $50,250.93 | 1,016,787 |
| 10:43 AM | $50,283.26 | Up $6.02 | $50,284.30 | $50,273.50 | 807,553 |
| 10:42 AM | $50,277.24 | Up $10.95 | $50,277.24 | $50,259.32 | 746,160 |
| 10:41 AM | $50,266.29 | Up $2.52 | $50,274.90 | $50,257.98 | 798,404 |
| 10:40 AM | $50,263.77 | Up $16.90 | $50,271.57 | $50,242.41 | 713,815 |
| 10:39 AM | $50,246.87 | Down $ -22.84 | $50,270.94 | $50,241.84 | 747,741 |
| 10:38 AM | $50,269.71 | Up $40.09 | $50,269.71 | $50,226.72 | 693,305 |
| 10:37 AM | $50,229.62 | Down $ -64.43 | $50,294.05 | $50,229.62 | 1,065,812 |
| 10:36 AM | $50,294.05 | Up $42.87 | $50,294.91 | $50,248.22 | 1,098,828 |
| 10:35 AM | $50,251.18 | Up $28.34 | $50,255.43 | $50,216.31 | 1,050,563 |
| 10:34 AM | $50,222.84 | Up $24.98 | $50,225.02 | $50,198.32 | 696,401 |
| 10:33 AM | $50,197.86 | Down $ -0.07 | $50,230.28 | $50,197.86 | 947,426 |
| 10:32 AM | $50,197.93 | Down $ -1.41 | $50,226.00 | $50,194.10 | 935,572 |
| 10:31 AM | $50,199.34 | Up $15.08 | $50,199.83 | $50,182.41 | 751,695 |
| 10:30 AM | $50,184.26 | Down $ -39.05 | $50,255.20 | $50,183.98 | 1,016,049 |
| 10:29 AM | $50,223.31 | Up $16.50 | $50,236.50 | $50,204.79 | 807,661 |
| 10:28 AM | $50,206.81 | Up $16.60 | $50,206.81 | $50,160.93 | 875,917 |
| 10:27 AM | $50,190.21 | Down $ -17.33 | $50,211.85 | $50,179.27 | 1,088,517 |
| 10:26 AM | $50,207.54 | Down $ -42.12 | $50,249.39 | $50,202.88 | 906,708 |
| 10:25 AM | $50,249.66 | Down $ -4.09 | $50,259.79 | $50,248.89 | 897,643 |
| 10:24 AM | $50,253.75 | Down $ -12.69 | $50,266.39 | $50,247.24 | 799,701 |
| 10:23 AM | $50,266.44 | Up $66.11 | $50,268.48 | $50,196.69 | 1,254,409 |
| 10:22 AM | $50,200.33 | Up $29.20 | $50,200.33 | $50,144.02 | 1,115,074 |
| 10:21 AM | $50,171.13 | Down $ -19.50 | $50,197.76 | $50,164.69 | 1,029,302 |
| 10:20 AM | $50,190.63 | Up $52.94 | $50,200.40 | $50,122.62 | 1,144,883 |
| 10:19 AM | $50,137.69 | Up $7.63 | $50,159.93 | $50,130.26 | 1,132,819 |
| 10:18 AM | $50,130.06 | Down $ -6.73 | $50,143.76 | $50,125.03 | 1,001,795 |
| 10:17 AM | $50,136.79 | Up $31.31 | $50,143.49 | $50,089.40 | 1,146,664 |
| 10:16 AM | $50,105.48 | Down $ -45.98 | $50,161.48 | $50,105.48 | 1,362,494 |
| 10:15 AM | $50,151.46 | Up $11.08 | $50,161.99 | $50,137.08 | 1,350,673 |
| 10:14 AM | $50,140.38 | Down $ -12.27 | $50,164.25 | $50,133.82 | 1,078,605 |
| 10:13 AM | $50,152.65 | Down $ -3.36 | $50,168.56 | $50,143.10 | 1,142,500 |
| 10:12 AM | $50,156.01 | Down $ -47.23 | $50,215.22 | $50,155.07 | 1,037,682 |
| 10:11 AM | $50,203.24 | Up $4.30 | $50,207.59 | $50,162.37 | 1,356,890 |
| 10:10 AM | $50,198.94 | Down $ -61.29 | $50,259.93 | $50,198.94 | 998,257 |
| 10:09 AM | $50,260.23 | Down $ -33.22 | $50,293.03 | $50,246.77 | 1,173,010 |
| 10:08 AM | $50,293.45 | Down $ -12.54 | $50,309.91 | $50,283.78 | 915,791 |
| 10:07 AM | $50,305.99 | Up $43.30 | $50,307.98 | $50,258.25 | 1,475,335 |
| 10:06 AM | $50,262.69 | Up $33.60 | $50,265.30 | $50,229.12 | 880,160 |
| 10:05 AM | $50,229.09 | Down $ -50.23 | $50,277.57 | $50,228.04 | 1,175,666 |
| 10:04 AM | $50,279.32 | Up $18.59 | $50,284.10 | $50,241.53 | 1,085,424 |
| 10:03 AM | $50,260.73 | Down $ -36.41 | $50,300.89 | $50,258.33 | 1,005,767 |
| 10:02 AM | $50,297.14 | Down $ -25.10 | $50,333.08 | $50,295.72 | 1,058,460 |
| 10:01 AM | $50,322.24 | Up $35.88 | $50,324.11 | $50,289.21 | 1,156,717 |
| 10:00 AM | $50,286.36 | Down $ -3.76 | $50,301.00 | $50,265.18 | 1,344,122 |
| 09:59 AM | $50,290.12 | Down $ -37.11 | $50,326.56 | $50,281.54 | 1,286,244 |
| 09:58 AM | $50,327.23 | Up $1.81 | $50,347.08 | $50,324.38 | 950,866 |
| 09:57 AM | $50,325.42 | Down $ -28.03 | $50,355.15 | $50,324.41 | 1,085,878 |
| 09:56 AM | $50,353.45 | Down $ -27.88 | $50,381.27 | $50,350.10 | 1,365,153 |
| 09:55 AM | $50,381.33 | Down $ -0.56 | $50,389.23 | $50,370.26 | 1,289,073 |
| 09:54 AM | $50,381.89 | Up $11.06 | $50,399.98 | $50,368.88 | 1,336,612 |
| 09:53 AM | $50,370.83 | Up $49.14 | $50,370.83 | $50,309.29 | 1,348,460 |
| 09:52 AM | $50,321.69 | Up $1.38 | $50,332.16 | $50,298.65 | 1,301,035 |
| 09:51 AM | $50,320.31 | Down $ -7.18 | $50,329.13 | $50,303.52 | 1,205,692 |
| 09:50 AM | $50,327.49 | Up $78.66 | $50,327.62 | $50,247.17 | 1,773,794 |
| 09:49 AM | $50,248.83 | Down $ -11.00 | $50,292.51 | $50,245.88 | 1,523,961 |
| 09:48 AM | $50,259.83 | Down $ -9.04 | $50,269.20 | $50,242.22 | 1,131,452 |
| 09:47 AM | $50,268.87 | Up $10.89 | $50,269.25 | $50,237.09 | 1,452,519 |
| 09:46 AM | $50,257.98 | Up $41.96 | $50,269.10 | $50,187.53 | 1,378,275 |
| 09:45 AM | $50,216.02 | Up $95.23 | $50,216.61 | $50,104.82 | 1,976,745 |
| 09:44 AM | $50,120.79 | Down $ -51.11 | $50,171.22 | $50,116.53 | 1,515,742 |
| 09:43 AM | $50,171.90 | Up $45.58 | $50,172.69 | $50,119.48 | 1,347,195 |
| 09:42 AM | $50,126.32 | Down $ -18.44 | $50,152.15 | $50,124.99 | 1,461,322 |
| 09:41 AM | $50,144.76 | Up $1.43 | $50,152.91 | $50,125.09 | 1,296,897 |
| 09:40 AM | $50,143.33 | Down $ -7.68 | $50,152.62 | $50,127.26 | 1,439,884 |
| 09:39 AM | $50,151.01 | Up $5.91 | $50,170.56 | $50,141.55 | 1,879,347 |
| 09:38 AM | $50,145.10 | Down $ -27.01 | $50,166.70 | $50,139.16 | 1,244,123 |
| 09:37 AM | $50,172.11 | Down $ -11.94 | $50,197.22 | $50,155.18 | 1,130,116 |
| 09:36 AM | $50,184.05 | Up $35.57 | $50,220.62 | $50,145.48 | 1,980,569 |
| 09:35 AM | $50,148.48 | Down $ -22.52 | $50,170.19 | $50,132.85 | 1,818,295 |
| 09:34 AM | $50,171.00 | Down $ -0.13 | $50,183.12 | $50,154.20 | 1,322,491 |
| 09:33 AM | $50,171.13 | Down $ -24.81 | $50,204.06 | $50,134.44 | 1,577,539 |
| 09:32 AM | $50,195.94 | Down $ -11.04 | $50,231.35 | $50,158.58 | 1,822,267 |
| 09:31 AM | $50,206.98 | Up $65.16 | $50,206.98 | $50,122.01 | 1,805,195 |
| 09:30 AM | $50,141.82 | Up $223.04 | $50,196.40 | $49,972.07 | 8,804,445 |
| Previous close | $49,918.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/06/2026 | $49,918.78 | $50,316.44 | $50,350.46 | $49,909.07 | 300,997,937 |
| 09/06/2026 | $50,872.11 | $50,447.23 | $50,909.23 | $50,211.12 | 375,519,651 |
| 08/06/2026 | $50,786.01 | $50,946.24 | $51,007.87 | $50,732.35 | 302,968,179 |
| 05/06/2026 | $50,866.78 | $51,244.45 | $51,269.49 | $50,781.45 | 431,958,405 |
| 04/06/2026 | $51,561.93 | $51,537.06 | $51,657.89 | $51,468.27 | 321,652,202 |
| 03/06/2026 | $50,687.07 | $50,881.74 | $50,915.34 | $50,687.07 | 322,436,502 |
| 02/06/2026 | $51,307.79 | $51,191.77 | $51,369.61 | $51,145.48 | 312,456,619 |
| 01/06/2026 | $51,078.88 | $50,911.28 | $51,119.18 | $50,815.65 | 349,998,736 |
| 29/05/2026 | $51,032.46 | $51,057.92 | $51,094.18 | $50,923.24 | 692,332,152 |
| 28/05/2026 | $50,668.97 | $50,697.57 | $50,714.90 | $50,563.87 | 323,077,026 |
| 27/05/2026 | $50,644.28 | $50,627.29 | $50,721.01 | $50,596.77 | 286,825,923 |
| 26/05/2026 | $50,461.68 | $50,478.76 | $50,508.83 | $50,356.64 | 318,836,539 |
| 22/05/2026 | $50,579.70 | $50,696.88 | $50,830.24 | $50,570.33 | 269,166,432 |
| 21/05/2026 | $50,285.66 | $49,927.48 | $50,381.41 | $49,860.79 | 316,720,208 |
| 20/05/2026 | $50,009.35 | $49,848.89 | $50,067.22 | $49,789.44 | 333,473,303 |
| 19/05/2026 | $49,363.88 | $49,453.89 | $49,621.17 | $49,326.25 | 303,723,916 |
| 18/05/2026 | $49,686.12 | $49,505.39 | $49,700.87 | $49,352.56 | 270,418,594 |
| 15/05/2026 | $49,526.17 | $49,573.87 | $49,710.33 | $49,520.45 | 345,650,449 |
| 14/05/2026 | $50,063.46 | $50,170.54 | $50,200.54 | $49,975.92 | 278,640,677 |
| 13/05/2026 | $49,693.20 | $49,543.11 | $49,747.61 | $49,513.08 | 295,816,709 |
| 12/05/2026 | $49,760.56 | $49,528.05 | $49,823.94 | $49,490.83 | 296,947,288 |
| 11/05/2026 | $49,704.47 | $49,611.59 | $49,771.24 | $49,571.70 | 291,032,138 |
| 08/05/2026 | $49,609.16 | $49,645.69 | $49,677.96 | $49,486.96 | 280,398,789 |
| 07/05/2026 | $49,596.97 | $49,816.90 | $49,819.19 | $49,487.97 | 281,349,972 |
| 06/05/2026 | $49,910.59 | $49,848.08 | $50,011.53 | $49,774.15 | 324,969,824 |
| 05/05/2026 | $49,298.25 | $49,186.84 | $49,365.22 | $49,183.57 | 238,101,750 |
| 04/05/2026 | $48,941.90 | $49,076.79 | $49,113.33 | $48,913.06 | 253,651,604 |
| 01/05/2026 | $49,499.27 | $49,673.11 | $49,704.55 | $49,496.47 | 259,503,352 |
| 30/04/2026 | $49,652.14 | $49,593.11 | $49,753.26 | $49,508.31 | 455,103,624 |
| 29/04/2026 | $48,861.81 | $48,790.73 | $48,890.12 | $48,708.57 | 286,355,897 |
Graphs are not available, please refer to the detailed table