Dow Jones Industrial Average

49,167.79 Up 0.00 (0.00 %)

Delayed : 2026/04/27 16:36:08

  • Previous close $49,167.79
  • Opening $49,112.20
  • Today High $49,353.69
  • Today Low $49,029.47
  • Price Bid $49,004.02
  • Price Ask $49,004.02
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $39,745.63
  • Size Bid N/A
  • Size Ask N/A
  • Volume 514,579,972

Intraday history

Hour Last Change High Low Volume
04:00 PM $49,168.04 Down $ -9.48 $49,175.14 $49,168.04 75,807,285
03:59 PM $49,177.52 Down $ -5.17 $49,185.03 $49,168.38 9,916,030
03:58 PM $49,182.69 Down $ -2.50 $49,191.16 $49,182.47 5,377,768
03:57 PM $49,185.19 Down $ -12.32 $49,196.05 $49,181.88 3,748,175
03:56 PM $49,197.51 Up $1.31 $49,201.57 $49,193.55 2,843,709
03:55 PM $49,196.20 Up $1.61 $49,205.50 $49,195.96 2,906,356
03:54 PM $49,194.59 Down $ -17.39 $49,212.63 $49,193.70 2,526,266
03:53 PM $49,211.98 Down $ -4.00 $49,217.36 $49,209.67 2,167,829
03:52 PM $49,215.98 Up $5.58 $49,219.05 $49,207.45 2,377,997
03:51 PM $49,210.40 Up $6.19 $49,210.65 $49,197.83 1,926,546
03:50 PM $49,204.21 Down $ -12.88 $49,215.64 $49,200.48 2,433,845
03:49 PM $49,217.09 Up $8.29 $49,217.09 $49,206.12 1,785,488
03:48 PM $49,208.80 Up $2.36 $49,209.26 $49,203.47 1,512,411
03:47 PM $49,206.44 Down $ -0.18 $49,211.93 $49,206.13 1,878,564
03:46 PM $49,206.62 Down $ -4.79 $49,218.88 $49,206.62 1,313,379
03:45 PM $49,211.41 Up $3.89 $49,217.23 $49,201.74 1,382,766
03:44 PM $49,207.52 Down $ -3.09 $49,215.24 $49,207.32 1,152,559
03:43 PM $49,210.61 Down $ -2.36 $49,215.51 $49,207.56 878,119
03:42 PM $49,212.97 Down $ -1.00 $49,219.66 $49,210.62 1,144,600
03:41 PM $49,213.97 Up $2.90 $49,213.97 $49,208.27 1,015,716
03:40 PM $49,211.07 Up $1.18 $49,217.30 $49,208.92 1,160,328
03:39 PM $49,209.89 Up $7.01 $49,210.40 $49,202.85 890,392
03:38 PM $49,202.88 Up $2.07 $49,204.19 $49,198.76 752,811
03:37 PM $49,200.81 Up $0.57 $49,200.81 $49,195.74 1,172,877
03:36 PM $49,200.24 Down $ -14.00 $49,213.90 $49,200.13 823,560
03:35 PM $49,214.24 Up $16.57 $49,214.85 $49,198.24 1,117,292
03:34 PM $49,197.67 Down $ -17.19 $49,215.04 $49,196.87 1,011,364
03:33 PM $49,214.86 Up $4.80 $49,214.86 $49,207.81 1,014,089
03:32 PM $49,210.06 Down $ -4.79 $49,220.14 $49,208.11 898,526
03:31 PM $49,214.85 Up $0.13 $49,223.94 $49,214.71 1,189,638
03:30 PM $49,214.72 Down $ -7.37 $49,223.57 $49,212.61 1,342,925
03:29 PM $49,222.09 Down $ -1.57 $49,223.97 $49,213.26 1,229,907
03:28 PM $49,223.66 Up $5.77 $49,225.89 $49,217.89 995,685
03:27 PM $49,217.89 Up $4.19 $49,219.73 $49,213.47 678,219
03:26 PM $49,213.70 Down $ -6.52 $49,221.53 $49,212.46 703,081
03:25 PM $49,220.22 Up $4.54 $49,224.00 $49,214.59 913,627
03:24 PM $49,215.68 Down $ -0.35 $49,220.83 $49,214.66 817,061
03:23 PM $49,216.03 Down $ -5.94 $49,225.44 $49,215.88 840,609
03:22 PM $49,221.97 Up $8.31 $49,223.08 $49,213.94 820,370
03:21 PM $49,213.66 Down $ -2.08 $49,217.60 $49,209.55 1,509,463
03:20 PM $49,215.74 Up $6.87 $49,215.99 $49,207.97 760,811
03:19 PM $49,208.87 Down $ -8.36 $49,216.57 $49,207.23 942,686
03:18 PM $49,217.23 Up $11.45 $49,218.52 $49,204.55 732,848
03:17 PM $49,205.78 Up $10.05 $49,207.62 $49,196.42 851,126
03:16 PM $49,195.73 Down $ -3.12 $49,198.56 $49,193.53 878,498
03:15 PM $49,198.85 Up $5.13 $49,202.33 $49,192.64 1,370,023
03:14 PM $49,193.72 Down $ -1.21 $49,199.05 $49,193.72 773,683
03:13 PM $49,194.93 Up $9.88 $49,196.57 $49,184.71 904,109
03:12 PM $49,185.05 Down $ -3.24 $49,188.00 $49,183.85 720,363
03:11 PM $49,188.29 Down $ -5.44 $49,194.41 $49,185.20 673,086
03:10 PM $49,193.73 Up $3.29 $49,195.97 $49,185.15 695,361
03:09 PM $49,190.44 Down $ -0.62 $49,191.00 $49,186.75 714,999
03:08 PM $49,191.06 Up $0.33 $49,191.49 $49,186.83 771,940
03:07 PM $49,190.73 Down $ -2.01 $49,197.36 $49,190.02 749,612
03:06 PM $49,192.74 Up $2.06 $49,194.83 $49,190.88 882,546
03:05 PM $49,190.68 Up $1.77 $49,193.50 $49,186.49 1,268,808
03:04 PM $49,188.91 Up $4.52 $49,191.55 $49,184.35 757,581
03:03 PM $49,184.39 Down $ -1.08 $49,189.48 $49,184.11 1,357,259
03:02 PM $49,185.47 Down $ -13.51 $49,199.78 $49,184.81 969,135
03:01 PM $49,198.98 Up $1.32 $49,201.26 $49,193.37 864,125
03:00 PM $49,197.66 Up $11.72 $49,198.89 $49,185.77 751,681
02:59 PM $49,185.94 Down $ -10.81 $49,196.60 $49,184.47 720,257
02:58 PM $49,196.75 Down $ -2.81 $49,201.96 $49,196.75 584,358
02:57 PM $49,199.56 Down $ -0.71 $49,201.26 $49,196.20 781,541
02:56 PM $49,200.27 Down $ -4.20 $49,205.08 $49,200.27 913,786
02:55 PM $49,204.47 Down $ -1.59 $49,206.63 $49,202.28 797,588
02:54 PM $49,206.06 Up $5.21 $49,207.87 $49,199.38 746,244
02:53 PM $49,200.85 Up $7.45 $49,200.85 $49,192.49 793,718
02:52 PM $49,193.40 Up $4.99 $49,195.86 $49,188.77 557,944
02:51 PM $49,188.41 Down $ -10.19 $49,198.51 $49,188.41 587,192
02:50 PM $49,198.60 Up $1.36 $49,198.60 $49,191.04 620,853
02:49 PM $49,197.24 Up $6.16 $49,197.24 $49,190.25 513,684
02:48 PM $49,191.08 Up $0.42 $49,192.42 $49,186.72 569,066
02:47 PM $49,190.66 Up $9.58 $49,192.94 $49,179.15 658,994
02:46 PM $49,181.08 Up $7.04 $49,181.43 $49,174.44 611,506
02:45 PM $49,174.04 Up $0.77 $49,175.44 $49,170.72 1,226,627
02:44 PM $49,173.27 Down $ -6.58 $49,184.01 $49,171.87 822,743
02:43 PM $49,179.85 Down $ -10.50 $49,191.30 $49,178.70 874,053
02:42 PM $49,190.35 Up $1.44 $49,193.58 $49,188.84 598,175
02:41 PM $49,188.91 Down $ -4.62 $49,193.30 $49,188.05 859,425
02:40 PM $49,193.53 Up $5.49 $49,195.19 $49,187.85 774,858
02:39 PM $49,188.04 Up $8.58 $49,188.25 $49,181.10 937,406
02:38 PM $49,179.46 Up $4.34 $49,180.16 $49,172.14 993,473
02:37 PM $49,175.12 Up $8.25 $49,175.81 $49,167.04 716,321
02:36 PM $49,166.87 Down $ -4.09 $49,171.16 $49,165.67 602,531
02:35 PM $49,170.96 Up $1.94 $49,171.45 $49,165.08 672,471
02:34 PM $49,169.02 Up $6.18 $49,170.10 $49,163.20 986,669
02:33 PM $49,162.84 Down $ -1.83 $49,165.19 $49,160.76 944,692
02:32 PM $49,164.67 Up $4.92 $49,165.88 $49,159.68 698,070
02:31 PM $49,159.75 Down $ -3.95 $49,164.95 $49,159.75 818,297
02:30 PM $49,163.70 Down $ -2.26 $49,165.28 $49,159.13 773,529
02:29 PM $49,165.96 Up $0.86 $49,167.04 $49,162.73 846,063
02:28 PM $49,165.10 Down $ -1.14 $49,166.39 $49,159.16 1,019,463
02:27 PM $49,166.24 Up $5.41 $49,167.39 $49,160.13 774,221
02:26 PM $49,160.83 Up $2.56 $49,163.42 $49,158.87 637,695
02:25 PM $49,158.27 Down $ -0.18 $49,159.30 $49,156.19 654,271
02:24 PM $49,158.45 Down $ -7.09 $49,167.06 $49,158.11 797,910
02:23 PM $49,165.54 Up $4.53 $49,166.06 $49,161.05 886,617
02:22 PM $49,161.01 Down $ -5.89 $49,166.00 $49,160.91 860,927
02:21 PM $49,166.90 Up $5.06 $49,166.90 $49,159.21 797,644
02:20 PM $49,161.84 Down $ -5.58 $49,168.63 $49,161.77 778,131
02:19 PM $49,167.42 Up $3.14 $49,167.64 $49,163.01 1,228,791
02:18 PM $49,164.28 Up $0.22 $49,165.97 $49,159.65 783,549
02:17 PM $49,164.06 Up $9.36 $49,164.06 $49,151.54 827,964
02:16 PM $49,154.70 Down $ -1.66 $49,157.41 $49,148.38 631,643
02:15 PM $49,156.36 Down $ -2.63 $49,159.52 $49,152.89 645,557
02:14 PM $49,158.99 Up $1.85 $49,162.34 $49,155.83 540,532
02:13 PM $49,157.14 Up $11.81 $49,157.14 $49,144.62 716,172
02:12 PM $49,145.33 Up $9.39 $49,145.71 $49,137.66 610,420
02:11 PM $49,135.94 Up $3.04 $49,136.95 $49,130.37 755,450
02:10 PM $49,132.90 Up $0.64 $49,134.67 $49,129.59 749,765
02:09 PM $49,132.26 Up $2.52 $49,134.81 $49,129.30 965,817
02:08 PM $49,129.74 Down $ -7.75 $49,138.21 $49,129.65 826,169
02:07 PM $49,137.49 Up $1.79 $49,137.49 $49,132.73 783,508
02:06 PM $49,135.70 Up $3.19 $49,138.67 $49,130.65 1,031,367
02:05 PM $49,132.51 Down $ -4.22 $49,139.19 $49,128.42 759,992
02:04 PM $49,136.73 Down $ -18.49 $49,155.62 $49,136.73 916,497
02:03 PM $49,155.22 Up $7.33 $49,155.74 $49,143.96 689,809
02:02 PM $49,147.89 Up $7.77 $49,149.37 $49,139.66 644,153
02:01 PM $49,140.12 Up $7.24 $49,140.12 $49,131.22 867,167
02:00 PM $49,132.88 Down $ -7.99 $49,141.04 $49,132.37 847,425
01:59 PM $49,140.87 Down $ -7.14 $49,147.95 $49,140.16 624,515
01:58 PM $49,148.01 Down $ -1.18 $49,152.24 $49,147.10 726,300
01:57 PM $49,149.19 Up $4.08 $49,150.92 $49,145.14 556,782
01:56 PM $49,145.11 Up $12.35 $49,145.23 $49,132.45 630,705
01:55 PM $49,132.76 Down $ -3.06 $49,138.56 $49,132.76 584,592
01:54 PM $49,135.82 Down $ -3.01 $49,137.12 $49,134.87 678,794
01:53 PM $49,138.83 Up $5.82 $49,139.65 $49,131.08 851,218
01:52 PM $49,133.01 Up $2.04 $49,134.06 $49,127.64 755,640
01:51 PM $49,130.97 Down $ -6.72 $49,137.78 $49,130.97 756,400
01:50 PM $49,137.69 Up $3.54 $49,139.62 $49,133.73 820,481
01:49 PM $49,134.15 Down $ -0.21 $49,138.73 $49,134.12 851,008
01:48 PM $49,134.36 Down $ -0.53 $49,137.49 $49,130.12 1,048,869
01:47 PM $49,134.89 Up $2.39 $49,135.93 $49,132.53 2,530,967
01:46 PM $49,132.50 Down $ -8.76 $49,140.69 $49,129.22 761,771
01:45 PM $49,141.26 Down $ -6.06 $49,148.88 $49,141.26 748,109
01:44 PM $49,147.32 Up $3.05 $49,147.69 $49,142.74 491,788
01:43 PM $49,144.27 Down $ -4.62 $49,148.74 $49,143.00 561,829
01:42 PM $49,148.89 Up $0.89 $49,153.40 $49,147.05 488,921
01:41 PM $49,148.00 Down $ -4.98 $49,154.15 $49,143.65 537,253
01:40 PM $49,152.98 Up $10.61 $49,152.98 $49,141.41 571,736
01:39 PM $49,142.37 Down $ -13.49 $49,153.95 $49,142.37 729,922
01:38 PM $49,155.86 Down $ -12.51 $49,170.01 $49,155.86 708,738
01:37 PM $49,168.37 Down $ -13.24 $49,180.27 $49,168.16 862,589
01:36 PM $49,181.61 Down $ -2.56 $49,188.38 $49,181.61 717,682
01:35 PM $49,184.17 Down $ -10.77 $49,195.15 $49,183.86 931,493
01:34 PM $49,194.94 Up $2.00 $49,197.49 $49,191.80 868,276
01:33 PM $49,192.94 Up $11.04 $49,193.14 $49,181.24 800,458
01:32 PM $49,181.90 Up $4.81 $49,182.04 $49,173.77 714,964
01:31 PM $49,177.09 Up $3.67 $49,177.24 $49,170.70 729,433
01:30 PM $49,173.42 Up $9.88 $49,173.42 $49,160.27 697,752
01:29 PM $49,163.54 Down $ -1.86 $49,168.44 $49,162.78 932,124
01:28 PM $49,165.40 Up $3.18 $49,165.40 $49,159.57 730,657
01:27 PM $49,162.22 Down $ -3.14 $49,165.42 $49,162.22 591,927
01:26 PM $49,165.36 Up $2.93 $49,170.59 $49,162.41 762,474
01:25 PM $49,162.43 Up $12.15 $49,164.39 $49,148.80 726,104
01:24 PM $49,150.28 Down $ -6.92 $49,162.01 $49,148.65 663,662
01:23 PM $49,157.20 Up $13.94 $49,168.38 $49,142.21 1,320,874
01:22 PM $49,143.26 Down $ -2.24 $49,145.78 $49,142.72 557,949
01:21 PM $49,145.50 Up $3.36 $49,148.07 $49,141.93 510,287
01:20 PM $49,142.14 Down $ -2.20 $49,147.31 $49,141.80 476,853
01:19 PM $49,144.34 Up $12.55 $49,144.92 $49,129.77 549,969
01:18 PM $49,131.79 Down $ -2.36 $49,134.51 $49,128.84 872,206
01:17 PM $49,134.15 Down $ -0.88 $49,138.56 $49,133.82 579,054
01:16 PM $49,135.03 Up $6.86 $49,135.03 $49,125.27 1,014,538
01:15 PM $49,128.17 Down $ -7.74 $49,137.71 $49,128.17 969,763
01:14 PM $49,135.91 Down $ -2.75 $49,139.15 $49,132.80 1,122,697
01:13 PM $49,138.66 Down $ -1.92 $49,143.59 $49,138.66 829,445
01:12 PM $49,140.58 Up $3.66 $49,143.17 $49,136.56 867,881
01:11 PM $49,136.92 Down $ -3.35 $49,142.65 $49,136.70 758,833
01:10 PM $49,140.27 Down $ -4.73 $49,147.00 $49,139.44 826,763
01:09 PM $49,145.00 Down $ -2.68 $49,147.49 $49,144.03 601,024
01:08 PM $49,147.68 Down $ -1.99 $49,149.41 $49,146.12 571,051
01:07 PM $49,149.67 Up $1.64 $49,149.67 $49,144.83 657,444
01:06 PM $49,148.03 Down $ -6.73 $49,155.35 $49,144.64 651,382
01:05 PM $49,154.76 Down $ -4.86 $49,161.97 $49,153.28 729,448
01:04 PM $49,159.62 Down $ -5.83 $49,166.23 $49,156.68 1,128,813
01:03 PM $49,165.45 Up $0.31 $49,169.93 $49,163.30 736,886
01:02 PM $49,165.14 Down $ -1.73 $49,167.16 $49,163.23 723,010
01:01 PM $49,166.87 Down $ -3.80 $49,173.67 $49,166.87 750,362
01:00 PM $49,170.67 Up $5.29 $49,173.11 $49,165.26 1,005,176
12:59 PM $49,165.38 Up $3.46 $49,165.73 $49,161.53 726,294
12:58 PM $49,161.92 Up $9.83 $49,163.71 $49,152.11 492,096
12:57 PM $49,152.09 Up $4.65 $49,152.09 $49,146.00 667,343
12:56 PM $49,147.44 Down $ -7.20 $49,156.03 $49,147.44 620,452
12:55 PM $49,154.64 Up $1.62 $49,156.78 $49,148.96 590,291
12:54 PM $49,153.02 Up $0.94 $49,156.20 $49,149.02 745,981
12:53 PM $49,152.08 Up $6.24 $49,152.08 $49,144.98 533,623
12:52 PM $49,145.84 Down $ -2.90 $49,148.40 $49,145.72 763,486
12:51 PM $49,148.74 Up $2.42 $49,148.95 $49,143.29 822,263
12:50 PM $49,146.32 Down $ -5.68 $49,152.12 $49,143.09 753,181
12:49 PM $49,152.00 Down $ -0.48 $49,155.28 $49,147.23 892,160
12:48 PM $49,152.48 Up $1.39 $49,157.23 $49,148.77 753,018
12:47 PM $49,151.09 Up $1.06 $49,152.89 $49,147.06 1,015,640
12:46 PM $49,150.03 Up $2.08 $49,151.85 $49,145.73 726,325
12:45 PM $49,147.95 Up $3.26 $49,149.32 $49,144.38 749,838
12:44 PM $49,144.69 Down $ -3.12 $49,147.54 $49,143.06 957,132
12:43 PM $49,147.81 Down $ -2.53 $49,150.06 $49,146.91 668,778
12:42 PM $49,150.34 Up $5.52 $49,152.20 $49,144.66 715,654
12:41 PM $49,144.82 Down $ -18.25 $49,163.47 $49,144.02 831,556
12:40 PM $49,163.07 Up $2.98 $49,163.22 $49,156.80 897,929
12:39 PM $49,160.09 Down $ -2.86 $49,163.29 $49,156.45 1,041,930
12:38 PM $49,162.95 Up $7.52 $49,163.92 $49,155.01 821,720
12:37 PM $49,155.43 Down $ -0.28 $49,160.22 $49,153.82 1,252,990
12:36 PM $49,155.71 Up $4.49 $49,158.31 $49,149.44 1,646,492
12:35 PM $49,151.22 Up $0.20 $49,153.11 $49,149.81 1,677,558
12:34 PM $49,151.02 Up $0.18 $49,154.38 $49,148.62 1,331,037
12:33 PM $49,150.84 Down $ -6.22 $49,160.08 $49,150.59 2,042,068
12:32 PM $49,157.06 Down $ -8.61 $49,167.08 $49,155.80 701,567
12:31 PM $49,165.67 Down $ -0.57 $49,171.60 $49,165.67 684,980
12:30 PM $49,166.24 Up $10.27 $49,170.27 $49,158.43 553,456
12:29 PM $49,155.97 Down $ -3.16 $49,161.45 $49,152.71 613,700
12:28 PM $49,159.13 Up $1.75 $49,162.97 $49,156.62 672,299
12:27 PM $49,157.38 Down $ -4.41 $49,162.33 $49,157.04 525,131
12:26 PM $49,161.79 Down $ -0.43 $49,163.51 $49,160.80 538,439
12:25 PM $49,162.22 Down $ -0.12 $49,166.27 $49,160.43 669,540
12:24 PM $49,162.34 Down $ -1.57 $49,164.37 $49,160.23 453,282
12:23 PM $49,163.91 Down $ -1.16 $49,165.21 $49,157.72 600,856
12:22 PM $49,165.07 Up $6.20 $49,165.73 $49,158.46 625,694
12:21 PM $49,158.87 Down $ -2.88 $49,163.11 $49,156.10 592,414
12:20 PM $49,161.75 Down $ -5.01 $49,169.46 $49,161.72 697,934
12:19 PM $49,166.76 Down $ -0.72 $49,170.00 $49,165.35 769,397
12:18 PM $49,167.48 Down $ -10.16 $49,178.36 $49,167.48 617,064
12:17 PM $49,177.64 Down $ -1.72 $49,179.76 $49,176.39 610,734
12:16 PM $49,179.36 Down $ -4.71 $49,184.40 $49,178.46 626,695
12:15 PM $49,184.07 Up $13.35 $49,184.65 $49,170.07 582,544
12:14 PM $49,170.72 Up $0.31 $49,177.03 $49,166.96 670,477
12:13 PM $49,170.41 Up $1.11 $49,172.41 $49,167.54 734,717
12:12 PM $49,169.30 Up $15.96 $49,170.13 $49,150.40 757,268
12:11 PM $49,153.34 Up $5.19 $49,155.21 $49,144.94 790,266
12:10 PM $49,148.15 Up $3.25 $49,149.32 $49,141.65 731,234
12:09 PM $49,144.90 Up $4.05 $49,145.71 $49,140.67 719,488
12:08 PM $49,140.85 Up $0.29 $49,146.88 $49,140.73 1,082,805
12:07 PM $49,140.56 Up $4.81 $49,140.75 $49,135.51 804,116
12:06 PM $49,135.75 Down $ -1.32 $49,142.33 $49,133.50 829,051
12:05 PM $49,137.07 Up $0.40 $49,141.63 $49,135.25 480,834
12:04 PM $49,136.67 Up $12.33 $49,136.67 $49,123.56 576,327
12:03 PM $49,124.34 Up $17.20 $49,127.83 $49,107.50 591,499
12:02 PM $49,107.14 Down $ -0.72 $49,110.37 $49,106.08 458,236
12:01 PM $49,107.86 Down $ -3.09 $49,114.89 $49,105.70 539,551
12:00 PM $49,110.95 Down $ -5.31 $49,122.15 $49,110.33 1,730,088
11:59 AM $49,116.26 Up $5.56 $49,123.77 $49,110.46 622,439
11:58 AM $49,110.70 Down $ -3.24 $49,115.81 $49,110.38 509,077
11:57 AM $49,113.94 Up $6.67 $49,113.94 $49,105.32 500,900
11:56 AM $49,107.27 Up $1.36 $49,109.94 $49,098.92 580,343
11:55 AM $49,105.91 Down $ -11.00 $49,118.27 $49,105.91 453,375
11:54 AM $49,116.91 Up $3.68 $49,117.25 $49,109.27 612,529
11:53 AM $49,113.23 Up $8.05 $49,113.35 $49,102.72 494,602
11:52 AM $49,105.18 Up $5.86 $49,105.18 $49,096.30 646,528
11:51 AM $49,099.32 Up $8.97 $49,101.58 $49,089.99 632,524
11:50 AM $49,090.35 Up $1.64 $49,092.22 $49,086.93 518,565
11:49 AM $49,088.71 Down $ -12.28 $49,105.08 $49,084.47 623,450
11:48 AM $49,100.99 Down $ -13.05 $49,115.19 $49,098.69 810,560
11:47 AM $49,114.04 Down $ -1.40 $49,119.00 $49,113.82 691,928
11:46 AM $49,115.44 Up $0.83 $49,117.21 $49,103.72 680,447
11:45 AM $49,114.61 Up $12.64 $49,115.91 $49,102.67 794,613
11:44 AM $49,101.97 Up $10.12 $49,102.53 $49,089.72 601,571
11:43 AM $49,091.85 Up $8.17 $49,094.86 $49,086.30 634,985
11:42 AM $49,083.68 Up $3.83 $49,088.78 $49,076.09 825,060
11:41 AM $49,079.85 Up $10.41 $49,092.07 $49,070.14 608,798
11:40 AM $49,069.44 Down $ -1.80 $49,071.23 $49,065.53 721,818
11:39 AM $49,071.24 Up $2.84 $49,075.38 $49,068.59 722,032
11:38 AM $49,068.40 Down $ -2.52 $49,072.79 $49,066.75 664,758
11:37 AM $49,070.92 Down $ -0.35 $49,079.83 $49,068.86 692,076
11:36 AM $49,071.27 Down $ -0.46 $49,072.94 $49,066.65 680,812
11:35 AM $49,071.73 Up $4.79 $49,073.46 $49,066.74 752,729
11:34 AM $49,066.94 Up $1.11 $49,072.00 $49,063.16 1,038,079
11:33 AM $49,065.83 Up $7.88 $49,066.14 $49,059.32 655,474
11:32 AM $49,057.95 Down $ -9.80 $49,068.18 $49,055.74 707,749
11:31 AM $49,067.75 Down $ -12.92 $49,080.27 $49,067.59 938,816
11:30 AM $49,080.67 Up $9.26 $49,080.67 $49,073.58 1,037,431
11:29 AM $49,071.41 Up $1.39 $49,080.66 $49,069.44 596,741
11:28 AM $49,070.02 Up $4.55 $49,073.92 $49,065.45 787,599
11:27 AM $49,065.47 Up $15.85 $49,066.30 $49,048.95 702,509
11:26 AM $49,049.62 Down $ -6.11 $49,056.91 $49,048.94 646,663
11:25 AM $49,055.73 Up $3.21 $49,059.58 $49,047.04 845,654
11:24 AM $49,052.52 Up $9.91 $49,052.52 $49,042.23 597,402
11:23 AM $49,042.61 Up $3.88 $49,042.61 $49,029.47 692,383
11:22 AM $49,038.73 Down $ -11.54 $49,048.91 $49,036.90 779,094
11:21 AM $49,050.27 Down $ -10.88 $49,064.59 $49,050.27 851,219
11:20 AM $49,061.15 Up $7.53 $49,065.64 $49,055.11 731,773
11:19 AM $49,053.62 Down $ -7.40 $49,061.11 $49,051.40 578,544
11:18 AM $49,061.02 Down $ -7.90 $49,074.36 $49,052.93 713,022
11:17 AM $49,068.92 Down $ -6.63 $49,076.74 $49,067.05 593,415
11:16 AM $49,075.55 Up $4.07 $49,083.59 $49,071.86 805,400
11:15 AM $49,071.48 Up $3.29 $49,079.86 $49,063.25 711,151
11:14 AM $49,068.19 Down $ -6.03 $49,074.30 $49,066.43 639,965
11:13 AM $49,074.22 Up $13.94 $49,076.84 $49,058.45 740,194
11:12 AM $49,060.28 Up $5.95 $49,060.70 $49,052.65 687,042
11:11 AM $49,054.33 Up $3.11 $49,057.28 $49,047.91 724,891
11:10 AM $49,051.22 Down $ -5.20 $49,058.96 $49,049.58 770,376
11:09 AM $49,056.42 Down $ -13.58 $49,070.68 $49,055.83 741,925
11:08 AM $49,070.00 Up $1.85 $49,073.35 $49,065.13 882,042
11:07 AM $49,068.15 Down $ -18.31 $49,085.90 $49,062.26 888,018
11:06 AM $49,086.46 Up $15.81 $49,090.83 $49,071.23 744,892
11:05 AM $49,070.65 Up $6.76 $49,075.16 $49,065.09 870,327
11:04 AM $49,063.89 Down $ -12.35 $49,086.28 $49,063.89 853,995
11:03 AM $49,076.24 Down $ -13.82 $49,091.93 $49,075.15 920,605
11:02 AM $49,090.06 Down $ -11.34 $49,101.09 $49,087.75 575,953
11:01 AM $49,101.40 Down $ -33.25 $49,133.57 $49,094.22 884,001
11:00 AM $49,134.65 Down $ -3.74 $49,145.73 $49,129.27 693,552
10:59 AM $49,138.39 Down $ -20.68 $49,158.80 $49,138.39 601,563
10:58 AM $49,159.07 Up $3.95 $49,159.93 $49,147.97 685,663
10:57 AM $49,155.12 Down $ -9.99 $49,165.40 $49,152.99 947,852
10:56 AM $49,165.11 Up $2.73 $49,168.16 $49,159.34 806,450
10:55 AM $49,162.38 Down $ -12.15 $49,175.49 $49,162.38 993,024
10:54 AM $49,174.53 Up $17.01 $49,174.53 $49,156.71 707,542
10:53 AM $49,157.52 Down $ -5.41 $49,166.96 $49,154.28 772,661
10:52 AM $49,162.93 Down $ -7.37 $49,170.50 $49,156.83 873,333
10:51 AM $49,170.30 Down $ -1.55 $49,176.75 $49,161.76 1,076,577
10:50 AM $49,171.85 Down $ -11.13 $49,188.60 $49,169.92 1,102,008
10:49 AM $49,182.98 Down $ -16.21 $49,201.54 $49,182.29 923,247
10:48 AM $49,199.19 Down $ -9.11 $49,210.50 $49,199.19 769,194
10:47 AM $49,208.30 Down $ -6.90 $49,216.09 $49,206.43 661,869
10:46 AM $49,215.20 Up $1.14 $49,219.13 $49,210.39 754,278
10:45 AM $49,214.06 Down $ -12.74 $49,229.36 $49,214.05 797,237
10:44 AM $49,226.80 Up $4.23 $49,233.69 $49,220.91 922,874
10:43 AM $49,222.57 Up $16.11 $49,222.72 $49,203.32 624,165
10:42 AM $49,206.46 Up $5.51 $49,206.64 $49,191.03 748,998
10:41 AM $49,200.95 Down $ -0.12 $49,203.53 $49,193.87 743,933
10:40 AM $49,201.07 Down $ -21.50 $49,223.29 $49,199.88 904,565
10:39 AM $49,222.57 Down $ -2.14 $49,230.41 $49,208.99 1,041,885
10:38 AM $49,224.71 Up $21.09 $49,224.71 $49,201.41 917,029
10:37 AM $49,203.62 Down $ -11.70 $49,217.80 $49,201.68 1,029,410
10:36 AM $49,215.32 Down $ -8.97 $49,237.61 $49,211.32 1,387,825
10:35 AM $49,224.29 Up $29.22 $49,224.29 $49,176.96 1,765,230
10:34 AM $49,195.07 Down $ -14.23 $49,209.19 $49,192.61 1,111,954
10:33 AM $49,209.30 Up $0.49 $49,216.49 $49,204.65 1,211,390
10:32 AM $49,208.81 Up $3.94 $49,212.67 $49,200.76 1,746,174
10:31 AM $49,204.87 Up $20.66 $49,207.82 $49,184.05 1,820,359
10:30 AM $49,184.21 Up $9.01 $49,185.21 $49,164.13 1,382,220
10:29 AM $49,175.20 Down $ -23.28 $49,196.33 $49,175.20 1,144,694
10:28 AM $49,198.48 Down $ -2.15 $49,212.63 $49,196.98 1,017,880
10:27 AM $49,200.63 Up $9.90 $49,203.15 $49,191.17 1,220,669
10:26 AM $49,190.73 Up $12.16 $49,192.87 $49,180.29 1,369,305
10:25 AM $49,178.57 Down $ -0.87 $49,191.46 $49,178.57 1,063,533
10:24 AM $49,179.44 Up $1.52 $49,182.11 $49,171.72 885,759
10:23 AM $49,177.92 Down $ -1.51 $49,182.32 $49,173.18 932,332
10:22 AM $49,179.43 Up $19.52 $49,179.92 $49,158.79 1,038,781
10:21 AM $49,159.91 Down $ -19.38 $49,185.12 $49,159.57 1,154,282
10:20 AM $49,179.29 Down $ -0.05 $49,187.07 $49,170.53 1,284,759
10:19 AM $49,179.34 Down $ -1.12 $49,189.39 $49,173.36 1,094,130
10:18 AM $49,180.46 Down $ -20.30 $49,203.28 $49,180.46 1,518,950
10:17 AM $49,200.76 Up $10.82 $49,201.28 $49,180.87 1,515,748
10:16 AM $49,189.94 Up $6.05 $49,190.28 $49,180.07 889,922
10:15 AM $49,183.89 Down $ -6.26 $49,195.63 $49,175.83 1,033,918
10:14 AM $49,190.15 Down $ -0.49 $49,201.39 $49,189.34 903,137
10:13 AM $49,190.64 Down $ -31.85 $49,220.43 $49,188.51 851,285
10:12 AM $49,222.49 Down $ -6.12 $49,233.17 $49,213.32 1,099,423
10:11 AM $49,228.61 Up $5.84 $49,238.49 $49,222.12 1,139,872
10:10 AM $49,222.77 Up $10.81 $49,224.11 $49,202.70 1,232,874
10:09 AM $49,211.96 Down $ -4.23 $49,220.69 $49,202.46 851,655
10:08 AM $49,216.19 Down $ -21.82 $49,240.31 $49,216.19 866,911
10:07 AM $49,238.01 Down $ -0.60 $49,248.93 $49,232.82 917,567
10:06 AM $49,238.61 Down $ -4.48 $49,257.35 $49,237.75 1,736,331
10:05 AM $49,243.09 Up $25.03 $49,243.72 $49,220.12 1,191,316
10:04 AM $49,218.06 Down $ -2.05 $49,229.01 $49,216.15 1,226,620
10:03 AM $49,220.11 Up $3.87 $49,223.72 $49,215.13 1,183,386
10:02 AM $49,216.24 Down $ -12.67 $49,228.79 $49,215.31 1,381,836
10:01 AM $49,228.91 Down $ -12.60 $49,244.38 $49,218.68 1,421,391
10:00 AM $49,241.51 Up $0.94 $49,245.90 $49,222.12 1,510,308
09:59 AM $49,240.57 Down $ -13.82 $49,262.70 $49,239.81 1,456,642
09:58 AM $49,254.39 Down $ -2.61 $49,262.25 $49,251.63 1,225,710
09:57 AM $49,257.00 Down $ -17.46 $49,275.64 $49,245.45 1,146,679
09:56 AM $49,274.46 Up $9.12 $49,277.91 $49,257.00 1,342,866
09:55 AM $49,265.34 Up $4.64 $49,273.60 $49,260.49 1,463,930
09:54 AM $49,260.70 Down $ -40.37 $49,310.16 $49,258.77 1,646,185
09:53 AM $49,301.07 Down $ -18.30 $49,322.91 $49,282.77 1,922,507
09:52 AM $49,319.37 Up $42.52 $49,319.58 $49,257.74 1,890,851
09:51 AM $49,276.85 Up $54.13 $49,277.53 $49,220.28 2,050,666
09:50 AM $49,222.72 Up $70.01 $49,223.64 $49,146.18 2,374,964
09:49 AM $49,152.71 Up $14.90 $49,153.20 $49,127.01 1,658,303
09:48 AM $49,137.81 Down $ -46.06 $49,192.85 $49,134.94 1,694,653
09:47 AM $49,183.87 Down $ -14.10 $49,204.95 $49,176.49 2,025,763
09:46 AM $49,197.97 Down $ -25.65 $49,228.22 $49,197.97 1,954,579
09:45 AM $49,223.62 Down $ -10.62 $49,241.88 $49,212.31 2,193,998
09:44 AM $49,234.24 Down $ -38.22 $49,272.43 $49,232.52 1,615,403
09:43 AM $49,272.46 Up $7.05 $49,295.59 $49,263.07 1,879,028
09:42 AM $49,265.41 Down $ -54.94 $49,318.20 $49,262.04 1,786,390
09:41 AM $49,320.35 Up $1.72 $49,335.68 $49,316.29 1,759,527
09:40 AM $49,318.63 Down $ -9.78 $49,337.36 $49,312.27 1,904,115
09:39 AM $49,328.41 Up $4.38 $49,330.64 $49,314.15 1,846,455
09:38 AM $49,324.03 Up $53.76 $49,329.45 $49,264.11 2,030,979
09:37 AM $49,270.27 Down $ -12.83 $49,292.58 $49,268.24 2,435,956
09:36 AM $49,283.10 Down $ -55.53 $49,348.08 $49,283.10 2,523,495
09:35 AM $49,338.63 Up $50.74 $49,353.69 $49,291.84 3,264,575
09:34 AM $49,287.89 Down $ -52.65 $49,345.50 $49,287.89 2,236,420
09:33 AM $49,340.54 Up $63.39 $49,342.76 $49,277.37 2,687,879
09:32 AM $49,277.15 Down $ -40.34 $49,329.95 $49,277.15 3,721,754
09:31 AM $49,317.49 Up $68.95 $49,317.49 $49,252.61 4,066,682
09:30 AM $49,248.54 Up $17.83 $49,248.54 $49,112.20 31,872,981
Previous close $49,230.71

One month history

Date Closing Opening High Low Volume
27/04/2026 $49,167.79 $49,119.14 $49,225.89 $49,105.70 315,008,462
24/04/2026 $49,230.71 $49,242.68 $49,258.41 $49,127.99 312,329,417
23/04/2026 $49,310.32 $49,418.34 $49,430.26 $48,861.31 278,402,516
22/04/2026 $49,490.03 $49,496.60 $49,509.05 $49,334.93 258,887,043
21/04/2026 $49,149.38 $49,370.96 $49,436.28 $49,046.54 296,478,110
20/04/2026 $49,442.56 $49,407.53 $49,446.78 $49,322.49 245,674,975
17/04/2026 $49,447.43 $49,653.31 $49,717.98 $49,399.65 329,633,219
16/04/2026 $48,578.72 $48,560.96 $48,603.94 $48,439.42 269,872,155
15/04/2026 $48,463.72 $48,304.69 $48,506.83 $48,281.62 313,649,925
14/04/2026 $48,535.99 $48,530.73 $48,592.29 $48,429.53 318,108,127
13/04/2026 $48,218.25 $47,678.53 $48,221.37 $47,665.20 283,120,006
10/04/2026 $47,916.57 $47,946.42 $47,970.54 $47,856.18 272,244,782
09/04/2026 $48,185.80 $48,081.35 $48,323.95 $48,080.61 274,618,673
08/04/2026 $47,909.92 $47,807.29 $47,926.99 $47,681.39 291,693,718
07/04/2026 $46,584.46 $46,312.98 $46,613.50 $46,252.88 279,027,977
06/04/2026 $46,669.88 $46,610.93 $46,676.90 $46,454.83 207,892,832
02/04/2026 $46,504.67 $46,420.27 $46,529.86 $46,290.17 242,714,385
01/04/2026 $46,565.74 $46,783.84 $46,803.36 $46,524.74 348,897,754
31/03/2026 $46,341.51 $45,632.71 $46,383.40 $45,621.47 451,386,023
30/03/2026 $45,216.14 $45,565.38 $45,570.35 $45,057.28 342,195,757
27/03/2026 $45,166.64 $45,569.07 $45,570.75 $45,063.33 335,182,917
26/03/2026 $45,960.11 $46,227.37 $46,246.65 $45,910.75 323,818,757
25/03/2026 $46,429.49 $46,435.90 $46,577.16 $46,354.45 265,270,462
24/03/2026 $46,124.06 $46,256.64 $46,382.55 $46,096.80 295,168,071
23/03/2026 $46,208.47 $46,290.46 $46,512.44 $46,108.15 311,382,990
20/03/2026 $45,577.47 $45,796.59 $45,893.72 $45,369.39 798,997,954
19/03/2026 $46,021.43 $45,855.60 $46,247.22 $45,733.70 290,488,344
18/03/2026 $46,225.15 $46,568.83 $46,632.51 $46,193.06 310,975,958
17/03/2026 $46,993.26 $47,049.76 $47,126.88 $46,975.52 304,499,630
16/03/2026 $46,946.41 $46,921.99 $47,091.67 $46,817.09 347,556,785
Graphs are not available, please refer to the detailed table