Dow Jones Industrial Average

44,901.92 Up 0.00 (0.00 %)

Delayed : 2025/07/25 17:06:29

  • Previous close $44,901.92
  • Opening $44,757.28
  • Today High $44,944.46
  • Today Low $44,650.59
  • Price Bid $44,789.49
  • Price Ask $44,789.49
  • 52 Weeks High $45,073.63
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 371,732,286

Intraday history

Hour Last Change High Low Volume
04:00 PM $44,901.92 Down $ -5.73 $44,901.92 $44,901.49 46,335,211
03:59 PM $44,907.65 Down $ -1.44 $44,913.26 $44,886.17 9,150,185
03:58 PM $44,909.09 Down $ -15.12 $44,926.19 $44,909.09 4,461,778
03:57 PM $44,924.21 Up $5.90 $44,924.21 $44,910.64 3,160,605
03:56 PM $44,918.31 Up $21.55 $44,918.93 $44,894.39 3,001,715
03:55 PM $44,896.76 Down $ -4.05 $44,900.02 $44,883.87 3,282,609
03:54 PM $44,900.81 Down $ -12.94 $44,915.28 $44,900.79 2,308,576
03:53 PM $44,913.75 Up $6.30 $44,917.01 $44,905.16 1,783,730
03:52 PM $44,907.45 Down $ -2.43 $44,915.26 $44,903.75 1,600,341
03:51 PM $44,909.88 Down $ -7.40 $44,918.64 $44,909.88 1,705,952
03:50 PM $44,917.28 Down $ -17.99 $44,921.21 $44,908.04 1,847,049
03:49 PM $44,935.27 Down $ -0.96 $44,938.74 $44,933.70 1,136,662
03:48 PM $44,936.23 Down $ -1.56 $44,944.46 $44,935.82 884,859
03:47 PM $44,937.79 Up $6.28 $44,937.79 $44,926.79 1,050,314
03:46 PM $44,931.51 Up $4.10 $44,933.14 $44,927.24 1,068,690
03:45 PM $44,927.41 Down $ -1.18 $44,930.09 $44,921.65 987,844
03:44 PM $44,928.59 Down $ -1.84 $44,934.03 $44,928.59 1,046,373
03:43 PM $44,930.43 Up $2.67 $44,931.54 $44,925.85 763,365
03:42 PM $44,927.76 Down $ -0.09 $44,930.07 $44,925.83 744,410
03:41 PM $44,927.85 Down $ -1.20 $44,931.84 $44,927.27 598,327
03:40 PM $44,929.05 Up $4.41 $44,931.60 $44,924.46 718,037
03:39 PM $44,924.64 Up $1.70 $44,926.56 $44,921.75 783,208
03:38 PM $44,922.94 Up $0.23 $44,923.55 $44,920.42 635,663
03:37 PM $44,922.71 Up $0.72 $44,924.84 $44,920.07 765,372
03:36 PM $44,921.99 Up $4.94 $44,921.99 $44,916.41 1,375,914
03:35 PM $44,917.05 Up $4.60 $44,918.03 $44,907.25 767,595
03:34 PM $44,912.45 Down $ -4.14 $44,917.29 $44,911.67 747,687
03:33 PM $44,916.59 Down $ -0.36 $44,920.15 $44,915.56 633,490
03:32 PM $44,916.95 Up $3.50 $44,917.65 $44,912.75 709,258
03:31 PM $44,913.45 Down $ -4.42 $44,918.63 $44,913.40 630,328
03:30 PM $44,917.87 Up $1.61 $44,918.51 $44,913.27 859,455
03:29 PM $44,916.26 Up $0.18 $44,917.92 $44,916.08 661,315
03:28 PM $44,916.08 Down $ -2.81 $44,919.23 $44,914.12 778,898
03:27 PM $44,918.89 Up $4.70 $44,919.60 $44,910.85 601,496
03:26 PM $44,914.19 Down $ -4.36 $44,917.98 $44,913.05 481,387
03:25 PM $44,918.55 Up $6.21 $44,918.81 $44,912.32 559,206
03:24 PM $44,912.34 Down $ -5.16 $44,917.85 $44,910.94 673,191
03:23 PM $44,917.50 Down $ -6.50 $44,924.93 $44,917.30 471,176
03:22 PM $44,924.00 Up $2.61 $44,924.67 $44,916.95 551,188
03:21 PM $44,921.39 Up $1.80 $44,921.39 $44,915.19 630,077
03:20 PM $44,919.59 Down $ -1.69 $44,923.91 $44,919.59 500,247
03:19 PM $44,921.28 Up $1.99 $44,922.72 $44,918.40 761,754
03:18 PM $44,919.29 Up $1.78 $44,920.10 $44,916.45 525,641
03:17 PM $44,917.51 Up $3.02 $44,917.75 $44,913.69 555,815
03:16 PM $44,914.49 Up $1.12 $44,915.38 $44,912.16 471,721
03:15 PM $44,913.37 Down $ -0.44 $44,913.71 $44,907.16 625,471
03:14 PM $44,913.81 Down $ -1.81 $44,915.26 $44,911.08 684,693
03:13 PM $44,915.62 Down $ -1.78 $44,918.01 $44,915.27 545,258
03:12 PM $44,917.40 Up $0.25 $44,919.65 $44,916.35 503,952
03:11 PM $44,917.15 Up $6.20 $44,918.23 $44,910.90 802,713
03:10 PM $44,910.95 Up $3.31 $44,912.24 $44,906.48 586,527
03:09 PM $44,907.64 Down $ -0.83 $44,912.97 $44,907.64 525,340
03:08 PM $44,908.47 Down $ -5.64 $44,915.81 $44,907.26 481,503
03:07 PM $44,914.11 Down $ -1.63 $44,918.01 $44,913.68 438,534
03:06 PM $44,915.74 Up $4.91 $44,916.73 $44,911.27 504,358
03:05 PM $44,910.83 Down $ -0.46 $44,912.54 $44,909.73 539,811
03:04 PM $44,911.29 Up $7.28 $44,911.76 $44,902.01 471,191
03:03 PM $44,904.01 Up $6.91 $44,906.29 $44,897.50 470,270
03:02 PM $44,897.10 Down $ -2.76 $44,901.01 $44,896.87 521,317
03:01 PM $44,899.86 Up $2.71 $44,902.02 $44,895.88 523,636
03:00 PM $44,897.15 Down $ -1.44 $44,903.09 $44,897.05 572,807
02:59 PM $44,898.59 Down $ -0.46 $44,900.98 $44,896.23 578,418
02:58 PM $44,899.05 Down $ -8.68 $44,907.80 $44,899.05 661,992
02:57 PM $44,907.73 Up $0.33 $44,907.78 $44,905.59 420,956
02:56 PM $44,907.40 Up $5.57 $44,909.03 $44,902.09 450,311
02:55 PM $44,901.83 Down $ -9.11 $44,910.97 $44,900.77 485,469
02:54 PM $44,910.94 Down $ -2.67 $44,914.71 $44,910.73 551,439
02:53 PM $44,913.61 Up $9.07 $44,913.61 $44,903.41 516,711
02:52 PM $44,904.54 Up $3.91 $44,905.23 $44,900.83 415,244
02:51 PM $44,900.63 Up $0.03 $44,902.59 $44,896.66 545,373
02:50 PM $44,900.60 Down $ -15.39 $44,917.58 $44,900.60 617,609
02:49 PM $44,915.99 Up $1.27 $44,916.30 $44,910.97 584,916
02:48 PM $44,914.72 Up $0.40 $44,915.36 $44,911.01 285,397
02:47 PM $44,914.32 Up $1.48 $44,918.22 $44,911.32 478,988
02:46 PM $44,912.84 Up $6.63 $44,913.53 $44,904.73 427,787
02:45 PM $44,906.21 Down $ -4.04 $44,909.85 $44,904.32 415,571
02:44 PM $44,910.25 Down $ -1.69 $44,912.97 $44,910.25 532,247
02:43 PM $44,911.94 Down $ -2.86 $44,915.38 $44,911.43 357,190
02:42 PM $44,914.80 Up $2.70 $44,917.24 $44,911.58 466,710
02:41 PM $44,912.10 Down $ -0.15 $44,915.19 $44,910.96 507,288
02:40 PM $44,912.25 Down $ -5.22 $44,917.57 $44,911.74 422,531
02:39 PM $44,917.47 Down $ -4.66 $44,922.23 $44,917.47 326,987
02:38 PM $44,922.13 Down $ -0.32 $44,924.38 $44,919.01 350,672
02:37 PM $44,922.45 Up $0.31 $44,924.00 $44,919.01 481,085
02:36 PM $44,922.14 Up $7.64 $44,922.14 $44,913.09 490,077
02:35 PM $44,914.50 Up $0.40 $44,915.44 $44,911.46 502,375
02:34 PM $44,914.10 Up $1.28 $44,915.04 $44,910.43 339,969
02:33 PM $44,912.82 Up $2.53 $44,913.45 $44,909.99 491,788
02:32 PM $44,910.29 Down $ -5.49 $44,917.32 $44,909.66 373,851
02:31 PM $44,915.78 Up $10.56 $44,915.78 $44,905.63 552,512
02:30 PM $44,905.22 Up $7.17 $44,905.88 $44,898.35 544,363
02:29 PM $44,898.05 Up $2.26 $44,898.43 $44,894.81 563,158
02:28 PM $44,895.79 Up $0.13 $44,896.68 $44,892.81 496,445
02:27 PM $44,895.66 Down $ -3.55 $44,901.52 $44,893.84 431,464
02:26 PM $44,899.21 Up $0.56 $44,900.69 $44,896.34 523,010
02:25 PM $44,898.65 Down $ -6.51 $44,905.86 $44,898.62 400,735
02:24 PM $44,905.16 Down $ -0.60 $44,907.45 $44,904.13 510,422
02:23 PM $44,905.76 Down $ -6.53 $44,912.51 $44,905.76 404,198
02:22 PM $44,912.29 Up $2.16 $44,913.17 $44,908.68 465,096
02:21 PM $44,910.13 Down $ -1.46 $44,911.61 $44,907.51 583,585
02:20 PM $44,911.59 Up $1.02 $44,912.77 $44,909.02 571,114
02:19 PM $44,910.57 Down $ -4.27 $44,916.34 $44,909.40 463,238
02:18 PM $44,914.84 Up $0.54 $44,920.37 $44,914.13 435,386
02:17 PM $44,914.30 Down $ -0.97 $44,919.72 $44,913.74 473,448
02:16 PM $44,915.27 Down $ -3.78 $44,919.35 $44,913.37 434,358
02:15 PM $44,919.05 Up $4.83 $44,922.03 $44,914.58 504,853
02:14 PM $44,914.22 Down $ -3.79 $44,917.82 $44,911.45 767,150
02:13 PM $44,918.01 Up $11.13 $44,919.34 $44,907.02 481,051
02:12 PM $44,906.88 Down $ -0.44 $44,908.40 $44,904.48 550,540
02:11 PM $44,907.32 Down $ -1.06 $44,912.07 $44,906.42 530,486
02:10 PM $44,908.38 Up $1.93 $44,913.63 $44,905.59 809,582
02:09 PM $44,906.45 Down $ -5.95 $44,913.59 $44,906.39 625,125
02:08 PM $44,912.40 Up $2.94 $44,914.33 $44,907.41 653,178
02:07 PM $44,909.46 Up $10.31 $44,910.20 $44,899.27 1,020,392
02:06 PM $44,899.15 Up $2.64 $44,902.12 $44,895.82 714,251
02:05 PM $44,896.51 Down $ -1.31 $44,897.93 $44,894.46 853,746
02:04 PM $44,897.82 Up $6.71 $44,898.94 $44,889.91 685,078
02:03 PM $44,891.11 Up $7.25 $44,891.11 $44,883.50 866,382
02:02 PM $44,883.86 Up $1.62 $44,884.26 $44,880.22 815,745
02:01 PM $44,882.24 Down $ -2.54 $44,885.25 $44,881.75 407,259
02:00 PM $44,884.78 Down $ -1.70 $44,888.33 $44,881.17 438,579
01:59 PM $44,886.48 Down $ -5.00 $44,892.19 $44,886.16 500,888
01:58 PM $44,891.48 Up $2.48 $44,893.94 $44,889.55 458,693
01:57 PM $44,889.00 Down $ -1.06 $44,890.91 $44,885.29 439,019
01:56 PM $44,890.06 Down $ -0.27 $44,892.62 $44,888.12 552,505
01:55 PM $44,890.33 Up $2.91 $44,891.59 $44,888.23 2,020,944
01:54 PM $44,887.42 Down $ -3.07 $44,893.01 $44,887.42 680,933
01:53 PM $44,890.49 Down $ -3.88 $44,895.59 $44,890.49 666,127
01:52 PM $44,894.37 Up $6.08 $44,895.65 $44,887.25 871,320
01:51 PM $44,888.29 Up $1.58 $44,888.92 $44,884.58 407,754
01:50 PM $44,886.71 Down $ -3.13 $44,889.38 $44,884.20 524,598
01:49 PM $44,889.84 Up $3.65 $44,891.99 $44,885.11 483,706
01:48 PM $44,886.19 Up $3.52 $44,888.43 $44,882.97 443,996
01:47 PM $44,882.67 Down $ -5.34 $44,886.95 $44,881.71 404,882
01:46 PM $44,888.01 Up $0.11 $44,892.32 $44,887.41 534,611
01:45 PM $44,887.90 Up $8.59 $44,888.21 $44,879.46 630,536
01:44 PM $44,879.31 Up $3.53 $44,879.61 $44,872.71 453,071
01:43 PM $44,875.78 Up $0.43 $44,878.38 $44,873.10 504,406
01:42 PM $44,875.35 Down $ -3.28 $44,877.50 $44,874.15 410,443
01:41 PM $44,878.63 Up $1.04 $44,879.64 $44,874.83 349,045
01:40 PM $44,877.59 Down $ -6.14 $44,883.36 $44,875.37 446,012
01:39 PM $44,883.73 Down $ -0.49 $44,888.16 $44,880.34 485,806
01:38 PM $44,884.22 Down $ -1.93 $44,887.57 $44,883.14 353,684
01:37 PM $44,886.15 Up $0.00 $44,886.42 $44,882.23 410,027
01:36 PM $44,886.15 Up $6.63 $44,886.15 $44,879.39 449,780
01:35 PM $44,879.52 Up $0.32 $44,882.59 $44,878.70 643,248
01:34 PM $44,879.20 Up $0.50 $44,879.44 $44,877.27 346,704
01:33 PM $44,878.70 Up $0.78 $44,882.64 $44,877.89 484,865
01:32 PM $44,877.92 Up $15.20 $44,877.92 $44,862.46 669,771
01:31 PM $44,862.72 Down $ -0.22 $44,864.70 $44,861.29 415,987
01:30 PM $44,862.94 Up $5.67 $44,863.32 $44,855.90 873,778
01:29 PM $44,857.27 Up $1.06 $44,858.00 $44,854.35 343,869
01:28 PM $44,856.21 Up $5.93 $44,857.55 $44,850.77 388,543
01:27 PM $44,850.28 Down $ -3.18 $44,853.91 $44,849.04 430,478
01:26 PM $44,853.46 Up $5.25 $44,853.51 $44,847.02 472,514
01:25 PM $44,848.21 Up $8.01 $44,850.78 $44,838.80 481,744
01:24 PM $44,840.20 Up $2.30 $44,840.39 $44,837.03 367,766
01:23 PM $44,837.90 Down $ -0.03 $44,841.50 $44,834.61 350,178
01:22 PM $44,837.93 Up $2.77 $44,839.04 $44,830.86 378,964
01:21 PM $44,835.16 Up $4.06 $44,835.31 $44,830.49 358,266
01:20 PM $44,831.10 Down $ -2.83 $44,834.21 $44,829.72 513,711
01:19 PM $44,833.93 Down $ -3.84 $44,840.71 $44,833.93 443,992
01:18 PM $44,837.77 Up $1.08 $44,839.87 $44,835.77 564,186
01:17 PM $44,836.69 Down $ -12.44 $44,852.02 $44,836.45 542,916
01:16 PM $44,849.13 Down $ -0.96 $44,852.00 $44,848.01 545,053
01:15 PM $44,850.09 Down $ -0.34 $44,851.81 $44,847.88 404,677
01:14 PM $44,850.43 Up $3.05 $44,850.98 $44,845.35 332,504
01:13 PM $44,847.38 Up $9.44 $44,847.38 $44,836.92 453,329
01:12 PM $44,837.94 Up $1.33 $44,839.78 $44,835.58 473,993
01:11 PM $44,836.61 Down $ -2.89 $44,839.56 $44,835.61 342,767
01:10 PM $44,839.50 Up $6.92 $44,839.94 $44,832.26 312,694
01:09 PM $44,832.58 Up $2.06 $44,835.50 $44,830.03 396,185
01:08 PM $44,830.52 Up $0.71 $44,834.82 $44,828.02 404,213
01:07 PM $44,829.81 Down $ -2.61 $44,832.85 $44,829.35 277,608
01:06 PM $44,832.42 Up $7.70 $44,832.42 $44,823.09 411,321
01:05 PM $44,824.72 Down $ -2.46 $44,828.72 $44,823.66 471,016
01:04 PM $44,827.18 Up $3.72 $44,830.96 $44,823.10 499,456
01:03 PM $44,823.46 Up $6.76 $44,823.46 $44,816.38 453,360
01:02 PM $44,816.70 Down $ -3.25 $44,820.24 $44,813.71 471,835
01:01 PM $44,819.95 Up $6.42 $44,823.72 $44,812.53 449,564
01:00 PM $44,813.53 Down $ -1.13 $44,818.26 $44,809.75 537,302
12:59 PM $44,814.66 Down $ -4.40 $44,820.08 $44,812.79 372,656
12:58 PM $44,819.06 Up $1.38 $44,819.53 $44,816.55 342,019
12:57 PM $44,817.68 Up $1.48 $44,819.46 $44,814.70 528,223
12:56 PM $44,816.20 Up $3.93 $44,816.20 $44,807.87 405,175
12:55 PM $44,812.27 Up $7.63 $44,813.32 $44,804.26 526,191
12:54 PM $44,804.64 Down $ -3.34 $44,808.19 $44,803.01 508,354
12:53 PM $44,807.98 Down $ -2.60 $44,814.58 $44,807.98 557,907
12:52 PM $44,810.58 Down $ -2.68 $44,814.33 $44,810.44 638,809
12:51 PM $44,813.26 Up $5.72 $44,814.28 $44,807.39 435,105
12:50 PM $44,807.54 Down $ -1.53 $44,810.28 $44,806.94 363,936
12:49 PM $44,809.07 Up $0.53 $44,809.40 $44,805.26 2,521,291
12:48 PM $44,808.54 Up $3.81 $44,810.00 $44,801.33 517,296
12:47 PM $44,804.73 Up $5.38 $44,804.73 $44,798.61 345,222
12:46 PM $44,799.35 Up $4.47 $44,800.57 $44,795.43 306,964
12:45 PM $44,794.88 Down $ -9.73 $44,806.55 $44,794.88 446,793
12:44 PM $44,804.61 Up $4.55 $44,804.61 $44,800.45 398,715
12:43 PM $44,800.06 Down $ -0.23 $44,805.02 $44,799.22 375,963
12:42 PM $44,800.29 Up $3.29 $44,801.78 $44,796.74 520,041
12:41 PM $44,797.00 Up $3.07 $44,798.31 $44,789.08 472,003
12:40 PM $44,793.93 Up $4.75 $44,795.19 $44,784.95 458,437
12:39 PM $44,789.18 Down $ -13.40 $44,803.04 $44,788.43 373,967
12:38 PM $44,802.58 Up $2.05 $44,802.85 $44,797.38 384,017
12:37 PM $44,800.53 Up $5.65 $44,803.01 $44,794.81 412,560
12:36 PM $44,794.88 Up $1.74 $44,796.70 $44,791.51 430,796
12:35 PM $44,793.14 Down $ -4.93 $44,797.84 $44,792.91 400,743
12:34 PM $44,798.07 Down $ -2.89 $44,802.25 $44,796.54 400,850
12:33 PM $44,800.96 Down $ -6.62 $44,807.69 $44,800.71 371,460
12:32 PM $44,807.58 Down $ -4.43 $44,812.45 $44,805.31 625,640
12:31 PM $44,812.01 Up $6.62 $44,813.52 $44,805.53 1,045,353
12:30 PM $44,805.39 Up $0.82 $44,805.92 $44,802.97 462,062
12:29 PM $44,804.57 Up $2.72 $44,804.92 $44,801.15 359,266
12:28 PM $44,801.85 Down $ -7.46 $44,813.34 $44,801.71 454,532
12:27 PM $44,809.31 Up $3.50 $44,811.14 $44,805.98 429,790
12:26 PM $44,805.81 Up $8.35 $44,806.78 $44,795.89 384,864
12:25 PM $44,797.46 Up $4.69 $44,799.30 $44,792.56 572,412
12:24 PM $44,792.77 Up $1.85 $44,793.23 $44,789.02 399,819
12:23 PM $44,790.92 Up $10.79 $44,791.37 $44,779.17 600,666
12:22 PM $44,780.13 Up $4.10 $44,782.11 $44,775.47 423,943
12:21 PM $44,776.03 Up $2.86 $44,777.61 $44,770.94 464,434
12:20 PM $44,773.17 Down $ -7.97 $44,783.10 $44,773.17 528,895
12:19 PM $44,781.14 Up $3.93 $44,784.59 $44,777.27 477,204
12:18 PM $44,777.21 Up $3.95 $44,782.42 $44,773.20 592,877
12:17 PM $44,773.26 Up $10.82 $44,773.26 $44,761.85 501,653
12:16 PM $44,762.44 Down $ -10.32 $44,773.29 $44,762.24 865,526
12:15 PM $44,772.76 Down $ -10.03 $44,783.47 $44,772.76 559,798
12:14 PM $44,782.79 Up $2.21 $44,784.23 $44,778.20 1,029,637
12:13 PM $44,780.58 Up $1.69 $44,784.63 $44,777.96 948,414
12:12 PM $44,778.89 Up $12.29 $44,780.30 $44,764.29 511,412
12:11 PM $44,766.60 Up $5.97 $44,767.71 $44,757.99 547,881
12:10 PM $44,760.63 Up $4.61 $44,760.63 $44,755.51 2,975,031
12:09 PM $44,756.02 Down $ -2.35 $44,758.42 $44,753.51 445,564
12:08 PM $44,758.37 Up $6.72 $44,760.23 $44,751.73 552,723
12:07 PM $44,751.65 Up $0.05 $44,753.16 $44,748.72 569,534
12:06 PM $44,751.60 Up $9.54 $44,751.60 $44,741.74 597,220
12:05 PM $44,742.06 Down $ -9.81 $44,752.05 $44,741.43 728,136
12:04 PM $44,751.87 Up $5.60 $44,752.36 $44,744.21 484,142
12:03 PM $44,746.27 Down $ -0.36 $44,748.12 $44,740.52 499,068
12:02 PM $44,746.63 Down $ -6.73 $44,753.99 $44,744.24 483,084
12:01 PM $44,753.36 Up $3.88 $44,754.79 $44,747.47 490,402
12:00 PM $44,749.48 Down $ -0.41 $44,752.00 $44,745.23 487,281
11:59 AM $44,749.89 Down $ -3.07 $44,754.85 $44,745.77 802,235
11:58 AM $44,752.96 Down $ -0.64 $44,754.51 $44,751.40 471,581
11:57 AM $44,753.60 Up $0.21 $44,753.60 $44,749.31 715,956
11:56 AM $44,753.39 Up $0.90 $44,755.25 $44,749.25 463,172
11:55 AM $44,752.49 Up $2.66 $44,754.19 $44,749.83 389,011
11:54 AM $44,749.83 Down $ -0.15 $44,752.36 $44,748.59 497,688
11:53 AM $44,749.98 Up $6.25 $44,751.72 $44,743.94 489,175
11:52 AM $44,743.73 Up $5.62 $44,743.73 $44,737.32 473,366
11:51 AM $44,738.11 Down $ -5.69 $44,743.81 $44,736.56 574,878
11:50 AM $44,743.80 Down $ -4.43 $44,750.85 $44,743.60 545,155
11:49 AM $44,748.23 Down $ -2.88 $44,753.04 $44,748.03 445,698
11:48 AM $44,751.11 Down $ -5.06 $44,757.13 $44,751.00 462,221
11:47 AM $44,756.17 Up $1.14 $44,756.54 $44,753.19 519,340
11:46 AM $44,755.03 Up $3.34 $44,755.68 $44,750.58 2,064,051
11:45 AM $44,751.69 Up $9.39 $44,753.12 $44,739.64 542,208
11:44 AM $44,742.30 Down $ -0.39 $44,745.80 $44,739.79 1,045,015
11:43 AM $44,742.69 Down $ -1.23 $44,744.10 $44,740.44 453,731
11:42 AM $44,743.92 Down $ -9.33 $44,754.59 $44,743.92 404,397
11:41 AM $44,753.25 Down $ -12.19 $44,766.48 $44,752.23 464,921
11:40 AM $44,765.44 Up $2.21 $44,769.16 $44,762.83 408,870
11:39 AM $44,763.23 Up $0.82 $44,764.42 $44,760.36 390,920
11:38 AM $44,762.41 Up $2.53 $44,763.57 $44,755.89 614,738
11:37 AM $44,759.88 Down $ -5.93 $44,765.41 $44,756.52 738,567
11:36 AM $44,765.81 Up $3.68 $44,768.53 $44,762.67 594,966
11:35 AM $44,762.13 Up $0.56 $44,768.01 $44,758.64 523,308
11:34 AM $44,761.57 Down $ -7.03 $44,775.05 $44,761.25 599,889
11:33 AM $44,768.60 Up $1.58 $44,772.04 $44,766.46 763,101
11:32 AM $44,767.02 Up $10.98 $44,767.05 $44,754.63 662,954
11:31 AM $44,756.04 Down $ -1.46 $44,758.42 $44,746.94 648,330
11:30 AM $44,757.50 Down $ -10.29 $44,766.03 $44,755.72 786,445
11:29 AM $44,767.79 Up $3.81 $44,770.06 $44,761.79 844,879
11:28 AM $44,763.98 Up $3.62 $44,764.45 $44,753.08 837,448
11:27 AM $44,760.36 Up $0.06 $44,762.84 $44,757.80 749,430
11:26 AM $44,760.30 Up $4.43 $44,762.06 $44,755.73 545,661
11:25 AM $44,755.87 Up $7.40 $44,756.03 $44,748.48 597,736
11:24 AM $44,748.47 Down $ -12.42 $44,764.88 $44,747.81 1,828,458
11:23 AM $44,760.89 Up $15.71 $44,761.62 $44,741.81 1,112,681
11:22 AM $44,745.18 Down $ -7.30 $44,754.56 $44,744.73 800,680
11:21 AM $44,752.48 Down $ -17.03 $44,769.22 $44,752.48 812,092
11:20 AM $44,769.51 Down $ -5.12 $44,775.24 $44,768.12 586,427
11:19 AM $44,774.63 Down $ -13.11 $44,787.98 $44,774.47 606,536
11:18 AM $44,787.74 Down $ -2.16 $44,787.81 $44,780.69 686,744
11:17 AM $44,789.90 Down $ -5.51 $44,801.12 $44,789.44 721,719
11:16 AM $44,795.41 Down $ -6.47 $44,805.24 $44,794.14 624,700
11:15 AM $44,801.88 Up $12.88 $44,801.88 $44,787.75 669,744
11:14 AM $44,789.00 Up $18.68 $44,789.00 $44,769.85 791,730
11:13 AM $44,770.32 Down $ -3.36 $44,773.88 $44,767.63 603,985
11:12 AM $44,773.68 Down $ -14.44 $44,789.45 $44,772.07 835,821
11:11 AM $44,788.12 Down $ -1.63 $44,793.30 $44,787.16 612,420
11:10 AM $44,789.75 Up $9.28 $44,789.75 $44,779.03 684,037
11:09 AM $44,780.47 Down $ -0.70 $44,786.41 $44,779.42 781,766
11:08 AM $44,781.17 Down $ -1.61 $44,785.54 $44,780.83 614,839
11:07 AM $44,782.78 Down $ -0.80 $44,783.43 $44,775.50 743,483
11:06 AM $44,783.58 Down $ -12.85 $44,795.92 $44,782.90 663,415
11:05 AM $44,796.43 Up $2.12 $44,801.11 $44,791.21 492,875
11:04 AM $44,794.31 Down $ -11.98 $44,806.70 $44,792.92 621,061
11:03 AM $44,806.29 Down $ -9.54 $44,822.36 $44,805.72 895,765
11:02 AM $44,815.83 Up $16.66 $44,816.21 $44,796.78 786,913
11:01 AM $44,799.17 Up $5.20 $44,800.80 $44,796.13 573,544
11:00 AM $44,793.97 Up $2.93 $44,794.16 $44,785.90 883,272
10:59 AM $44,791.04 Up $4.83 $44,791.04 $44,782.83 647,724
10:58 AM $44,786.21 Down $ -0.34 $44,792.48 $44,782.46 786,611
10:57 AM $44,786.55 Down $ -24.43 $44,811.69 $44,785.69 885,232
10:56 AM $44,810.98 Down $ -15.58 $44,825.81 $44,809.47 840,770
10:55 AM $44,826.56 Up $4.17 $44,828.66 $44,819.87 1,104,207
10:54 AM $44,822.39 Up $6.27 $44,823.55 $44,813.13 776,082
10:53 AM $44,816.12 Up $6.10 $44,816.12 $44,808.80 691,230
10:52 AM $44,810.02 Up $8.95 $44,810.02 $44,797.90 965,377
10:51 AM $44,801.07 Down $ -8.43 $44,810.55 $44,795.92 740,402
10:50 AM $44,809.50 Up $0.10 $44,814.55 $44,806.09 591,849
10:49 AM $44,809.40 Down $ -11.60 $44,824.07 $44,809.40 507,286
10:48 AM $44,821.00 Up $3.73 $44,821.04 $44,815.52 733,991
10:47 AM $44,817.27 Up $4.33 $44,819.36 $44,811.49 756,811
10:46 AM $44,812.94 Up $5.19 $44,818.18 $44,807.38 892,127
10:45 AM $44,807.75 Up $3.60 $44,809.63 $44,802.03 765,037
10:44 AM $44,804.15 Down $ -1.72 $44,809.15 $44,803.14 783,777
10:43 AM $44,805.87 Up $2.71 $44,806.48 $44,801.46 774,352
10:42 AM $44,803.16 Up $2.29 $44,805.73 $44,794.67 708,839
10:41 AM $44,800.87 Up $10.52 $44,800.87 $44,790.39 755,617
10:40 AM $44,790.35 Up $5.58 $44,791.69 $44,784.59 818,524
10:39 AM $44,784.77 Down $ -8.71 $44,795.13 $44,783.54 649,737
10:38 AM $44,793.48 Up $2.46 $44,794.86 $44,788.12 742,952
10:37 AM $44,791.02 Up $2.60 $44,791.24 $44,786.06 674,662
10:36 AM $44,788.42 Down $ -1.98 $44,791.17 $44,786.41 1,069,646
10:35 AM $44,790.40 Up $21.42 $44,790.40 $44,768.71 880,312
10:34 AM $44,768.98 Up $13.77 $44,784.08 $44,755.92 1,595,622
10:33 AM $44,755.21 Up $11.95 $44,755.91 $44,744.24 901,730
10:32 AM $44,743.26 Down $ -2.61 $44,744.48 $44,735.98 865,265
10:31 AM $44,745.87 Up $1.40 $44,748.65 $44,741.40 1,123,227
10:30 AM $44,744.47 Up $0.27 $44,748.39 $44,740.80 1,027,630
10:29 AM $44,744.20 Up $0.74 $44,749.01 $44,741.69 927,031
10:28 AM $44,743.46 Down $ -9.97 $44,762.83 $44,742.17 1,066,616
10:27 AM $44,753.43 Up $2.17 $44,762.37 $44,748.89 2,504,658
10:26 AM $44,751.26 Up $2.75 $44,760.44 $44,748.70 2,811,981
10:25 AM $44,748.51 Up $23.34 $44,749.78 $44,721.44 746,873
10:24 AM $44,725.17 Down $ -7.13 $44,734.72 $44,724.99 680,350
10:23 AM $44,732.30 Down $ -12.30 $44,745.57 $44,730.30 705,995
10:22 AM $44,744.60 Down $ -3.49 $44,753.32 $44,744.60 696,479
10:21 AM $44,748.09 Down $ -8.55 $44,756.22 $44,742.46 764,705
10:20 AM $44,756.64 Down $ -14.57 $44,774.95 $44,756.64 887,685
10:19 AM $44,771.21 Up $9.01 $44,771.21 $44,759.12 1,025,239
10:18 AM $44,762.20 Up $20.46 $44,762.20 $44,741.53 1,100,410
10:17 AM $44,741.74 Up $15.84 $44,741.74 $44,724.41 880,363
10:16 AM $44,725.90 Up $6.09 $44,731.97 $44,716.39 1,108,554
10:15 AM $44,719.81 Up $7.59 $44,720.63 $44,709.94 812,785
10:14 AM $44,712.22 Down $ -19.37 $44,733.86 $44,709.09 967,499
10:13 AM $44,731.59 Up $3.69 $44,737.38 $44,725.89 1,173,707
10:12 AM $44,727.90 Up $0.54 $44,734.00 $44,723.07 959,245
10:11 AM $44,727.36 Up $12.55 $44,729.46 $44,713.37 874,749
10:10 AM $44,714.81 Up $23.17 $44,715.29 $44,690.46 945,362
10:09 AM $44,691.64 Up $15.00 $44,692.03 $44,677.99 1,558,699
10:08 AM $44,676.64 Up $15.02 $44,678.58 $44,660.27 996,399
10:07 AM $44,661.62 Down $ -21.25 $44,683.68 $44,655.06 1,730,395
10:06 AM $44,682.87 Up $12.72 $44,683.90 $44,671.38 1,143,306
10:05 AM $44,670.15 Up $16.25 $44,670.15 $44,650.59 1,007,318
10:04 AM $44,653.90 Down $ -22.51 $44,678.26 $44,653.90 1,128,117
10:03 AM $44,676.41 Down $ -5.29 $44,686.41 $44,675.72 1,201,802
10:02 AM $44,681.70 Down $ -22.65 $44,705.29 $44,676.39 1,855,298
10:01 AM $44,704.35 Down $ -17.67 $44,725.76 $44,704.35 1,356,127
10:00 AM $44,722.02 Down $ -11.34 $44,736.83 $44,715.66 1,320,721
09:59 AM $44,733.36 Up $6.64 $44,735.42 $44,726.53 1,442,370
09:58 AM $44,726.72 Down $ -4.44 $44,735.61 $44,725.10 1,226,025
09:57 AM $44,731.16 Down $ -14.11 $44,749.98 $44,731.16 1,318,053
09:56 AM $44,745.27 Up $13.47 $44,750.52 $44,727.60 1,642,709
09:55 AM $44,731.80 Down $ -12.17 $44,747.68 $44,730.75 1,717,398
09:54 AM $44,743.97 Down $ -11.76 $44,758.82 $44,739.70 2,162,957
09:53 AM $44,755.73 Up $5.13 $44,763.44 $44,745.19 1,154,981
09:52 AM $44,750.60 Up $10.14 $44,750.60 $44,735.41 1,608,357
09:51 AM $44,740.46 Up $9.11 $44,742.58 $44,729.56 1,109,005
09:50 AM $44,731.35 Down $ -3.97 $44,746.53 $44,728.12 1,093,813
09:49 AM $44,735.32 Up $12.34 $44,737.31 $44,722.95 1,058,046
09:48 AM $44,722.98 Down $ -7.99 $44,730.92 $44,717.99 1,315,655
09:47 AM $44,730.97 Down $ -9.64 $44,756.36 $44,730.32 1,217,540
09:46 AM $44,740.61 Down $ -7.27 $44,748.03 $44,737.18 1,011,835
09:45 AM $44,747.88 Down $ -17.81 $44,777.57 $44,747.60 1,284,928
09:44 AM $44,765.69 Up $0.11 $44,766.29 $44,758.82 1,029,051
09:43 AM $44,765.58 Up $5.11 $44,767.06 $44,758.85 1,021,745
09:42 AM $44,760.47 Down $ -5.71 $44,775.53 $44,753.08 1,126,318
09:41 AM $44,766.18 Down $ -16.10 $44,783.80 $44,764.84 1,203,223
09:40 AM $44,782.28 Down $ -19.42 $44,805.74 $44,782.28 1,284,890
09:39 AM $44,801.70 Up $17.86 $44,801.70 $44,781.53 1,079,889
09:38 AM $44,783.84 Up $0.66 $44,789.93 $44,780.49 1,282,649
09:37 AM $44,783.18 Down $ -16.46 $44,806.05 $44,783.18 1,178,287
09:36 AM $44,799.64 Up $26.52 $44,802.59 $44,775.55 1,419,121
09:35 AM $44,773.12 Up $2.09 $44,779.92 $44,763.10 1,531,888
09:34 AM $44,771.03 Up $24.42 $44,771.03 $44,739.91 1,821,414
09:33 AM $44,746.61 Up $18.67 $44,754.33 $44,726.13 1,850,779
09:32 AM $44,727.94 Down $ -37.13 $44,779.53 $44,721.96 1,792,531
09:31 AM $44,765.07 Up $1.05 $44,771.83 $44,733.77 2,013,810
09:30 AM $44,764.02 Up $70.11 $44,791.30 $44,745.97 4,689,615
Previous close $44,693.91

One month history

Date Closing Opening High Low Volume
25/07/2025 $44,901.92 $44,750.00 $44,944.46 $44,740.52 218,020,559
24/07/2025 $44,693.91 $44,849.74 $44,873.37 $44,689.29 252,611,254
23/07/2025 $45,010.29 $44,860.31 $45,016.71 $44,841.21 266,216,272
22/07/2025 $44,502.44 $44,351.32 $44,542.53 $44,330.22 246,594,453
21/07/2025 $44,323.07 $44,591.37 $44,601.85 $44,311.42 252,268,794
18/07/2025 $44,342.19 $44,344.12 $44,357.45 $44,224.59 279,971,323
17/07/2025 $44,484.49 $44,444.84 $44,558.05 $44,353.41 269,886,255
16/07/2025 $44,254.78 $44,059.31 $44,260.19 $43,989.28 236,259,394
15/07/2025 $44,023.29 $44,197.14 $44,215.68 $44,002.39 254,339,750
14/07/2025 $44,459.65 $44,379.50 $44,472.13 $44,334.53 223,505,354
11/07/2025 $44,371.51 $44,319.47 $44,412.36 $44,275.25 259,208,366
10/07/2025 $44,650.64 $44,671.01 $44,775.47 $44,617.40 250,344,168
09/07/2025 $44,458.30 $44,309.27 $44,475.24 $44,261.24 295,950,388
08/07/2025 $44,240.76 $44,341.91 $44,385.05 $44,201.37 267,980,537
07/07/2025 $44,406.36 $44,489.01 $44,521.02 $44,160.32 264,807,381
03/07/2025 $44,828.53 $44,835.61 $44,885.83 $44,793.66 121,323,188
02/07/2025 $44,484.42 $44,496.26 $44,498.02 $44,421.27 271,350,298
01/07/2025 $44,494.94 $44,512.92 $44,604.15 $44,412.02 326,199,130
30/06/2025 $44,094.77 $43,993.32 $44,138.69 $43,889.16 412,389,974
27/06/2025 $43,819.27 $43,869.75 $43,966.37 $43,567.17 655,166,451
26/06/2025 $43,386.84 $43,255.65 $43,430.99 $43,252.83 311,983,575
25/06/2025 $42,982.43 $42,997.03 $43,046.30 $42,871.50 300,798,169
24/06/2025 $43,089.02 $43,015.73 $43,183.48 $42,997.26 313,939,116
23/06/2025 $42,581.78 $42,224.94 $42,609.47 $41,981.14 326,128,693
20/06/2025 $42,206.82 $42,233.63 $42,299.13 $42,089.99 566,538,674
18/06/2025 $42,171.66 $42,348.51 $42,429.11 $42,118.23 321,230,732
17/06/2025 $42,215.80 $42,440.22 $42,492.65 $42,132.65 262,164,076
16/06/2025 $42,515.09 $42,562.75 $42,616.92 $42,447.51 257,003,811
13/06/2025 $42,197.79 $42,560.79 $42,592.09 $42,081.09 282,459,163
12/06/2025 $42,967.62 $42,849.77 $42,970.40 $42,806.27 250,413,026
Graphs are not available, please refer to the detailed table