Dow Jones Industrial Average
52,784.30 Down -401.60 (-0.76 %)
Delayed : 2026/09/01 14:12:55
- Previous close $53,185.90
- Opening $53,083.58
- Today High $53,176.60
- Today Low $52,709.61
- Price Bid $52,776.74
- Price Ask $52,776.74
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,948.16
- Size Bid N/A
- Size Ask N/A
- Volume 227,216,295
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:12 PM | $52,785.38 | Up $2.13 | $52,787.77 | $52,782.21 | 472,090 |
| 02:11 PM | $52,783.25 | Up $9.90 | $52,788.42 | $52,773.18 | 366,039 |
| 02:10 PM | $52,773.35 | Down $ -5.14 | $52,780.76 | $52,770.71 | 475,315 |
| 02:09 PM | $52,778.49 | Up $3.92 | $52,779.13 | $52,769.31 | 445,960 |
| 02:08 PM | $52,774.57 | Up $11.81 | $52,775.20 | $52,762.19 | 359,412 |
| 02:07 PM | $52,762.76 | Up $4.71 | $52,767.37 | $52,758.62 | 488,819 |
| 02:06 PM | $52,758.05 | Down $ -6.68 | $52,766.92 | $52,758.05 | 435,006 |
| 02:05 PM | $52,764.73 | Up $5.06 | $52,764.73 | $52,754.10 | 409,167 |
| 02:04 PM | $52,759.67 | Down $ -8.75 | $52,767.70 | $52,753.10 | 431,122 |
| 02:03 PM | $52,768.42 | Down $ -0.03 | $52,774.25 | $52,763.95 | 729,812 |
| 02:02 PM | $52,768.45 | Up $11.34 | $52,769.58 | $52,753.42 | 479,966 |
| 02:01 PM | $52,757.11 | Down $ -11.60 | $52,768.59 | $52,757.11 | 595,510 |
| 02:00 PM | $52,768.71 | Up $7.08 | $52,773.92 | $52,761.73 | 515,115 |
| 01:59 PM | $52,761.63 | Up $9.09 | $52,769.59 | $52,753.87 | 394,469 |
| 01:58 PM | $52,752.54 | Up $1.35 | $52,755.67 | $52,745.36 | 364,996 |
| 01:57 PM | $52,751.19 | Down $ -4.48 | $52,757.11 | $52,749.49 | 475,484 |
| 01:56 PM | $52,755.67 | Up $3.91 | $52,757.83 | $52,751.29 | 544,751 |
| 01:55 PM | $52,751.76 | Up $0.14 | $52,758.99 | $52,750.92 | 456,573 |
| 01:54 PM | $52,751.62 | Down $ -1.11 | $52,754.85 | $52,749.16 | 367,105 |
| 01:53 PM | $52,752.73 | Down $ -13.78 | $52,768.33 | $52,752.73 | 666,359 |
| 01:52 PM | $52,766.51 | Up $1.75 | $52,769.97 | $52,761.81 | 468,052 |
| 01:51 PM | $52,764.76 | Down $ -4.05 | $52,767.89 | $52,761.58 | 484,559 |
| 01:50 PM | $52,768.81 | Up $2.26 | $52,771.57 | $52,761.84 | 546,524 |
| 01:49 PM | $52,766.55 | Down $ -9.66 | $52,776.19 | $52,765.83 | 673,671 |
| 01:48 PM | $52,776.21 | Down $ -4.41 | $52,781.73 | $52,770.17 | 455,285 |
| 01:47 PM | $52,780.62 | Up $3.22 | $52,782.87 | $52,776.21 | 447,203 |
| 01:46 PM | $52,777.40 | Down $ -9.00 | $52,789.57 | $52,774.96 | 455,093 |
| 01:45 PM | $52,786.40 | Up $4.79 | $52,790.14 | $52,781.80 | 349,273 |
| 01:44 PM | $52,781.61 | Up $0.17 | $52,786.84 | $52,779.34 | 244,375 |
| 01:43 PM | $52,781.44 | Down $ -15.51 | $52,797.11 | $52,781.17 | 354,655 |
| 01:42 PM | $52,796.95 | Up $3.82 | $52,796.95 | $52,788.18 | 280,776 |
| 01:41 PM | $52,793.13 | Up $19.33 | $52,795.41 | $52,771.92 | 388,727 |
| 01:40 PM | $52,773.80 | Down $ -4.50 | $52,786.25 | $52,771.27 | 297,053 |
| 01:39 PM | $52,778.30 | Up $2.61 | $52,779.06 | $52,772.32 | 380,651 |
| 01:38 PM | $52,775.69 | Up $2.62 | $52,775.69 | $52,763.35 | 331,500 |
| 01:37 PM | $52,773.07 | Down $ -3.94 | $52,777.64 | $52,770.20 | 386,778 |
| 01:36 PM | $52,777.01 | Down $ -2.76 | $52,788.17 | $52,776.62 | 369,198 |
| 01:35 PM | $52,779.77 | Up $0.23 | $52,790.35 | $52,776.72 | 434,892 |
| 01:34 PM | $52,779.54 | Up $14.63 | $52,782.89 | $52,764.65 | 454,145 |
| 01:33 PM | $52,764.91 | Up $1.16 | $52,765.52 | $52,757.83 | 416,130 |
| 01:32 PM | $52,763.75 | Down $ -11.55 | $52,775.74 | $52,763.00 | 407,037 |
| 01:31 PM | $52,775.30 | Up $5.06 | $52,776.68 | $52,768.27 | 339,684 |
| 01:30 PM | $52,770.24 | Up $18.07 | $52,771.42 | $52,752.11 | 462,877 |
| 01:29 PM | $52,752.17 | Up $11.42 | $52,753.41 | $52,740.61 | 476,108 |
| 01:28 PM | $52,740.75 | Up $2.28 | $52,742.27 | $52,726.49 | 486,036 |
| 01:27 PM | $52,738.47 | Up $11.81 | $52,741.07 | $52,725.82 | 395,951 |
| 01:26 PM | $52,726.66 | Down $ -3.02 | $52,730.73 | $52,725.48 | 428,689 |
| 01:25 PM | $52,729.68 | Down $ -21.62 | $52,755.67 | $52,709.61 | 1,182,593 |
| 01:24 PM | $52,751.30 | Up $6.87 | $52,751.30 | $52,741.44 | 328,929 |
| 01:23 PM | $52,744.43 | Up $0.29 | $52,746.61 | $52,743.31 | 296,356 |
| 01:22 PM | $52,744.14 | Down $ -6.34 | $52,752.14 | $52,743.31 | 330,843 |
| 01:21 PM | $52,750.48 | Up $4.88 | $52,750.91 | $52,737.84 | 370,567 |
| 01:20 PM | $52,745.60 | Up $4.60 | $52,748.18 | $52,740.81 | 439,822 |
| 01:19 PM | $52,741.00 | Down $ -5.37 | $52,746.49 | $52,737.66 | 495,017 |
| 01:18 PM | $52,746.37 | Down $ -5.17 | $52,755.47 | $52,746.37 | 388,495 |
| 01:17 PM | $52,751.54 | Down $ -5.14 | $52,760.67 | $52,750.23 | 644,290 |
| 01:16 PM | $52,756.68 | Down $ -22.29 | $52,778.46 | $52,756.68 | 484,134 |
| 01:15 PM | $52,778.97 | Up $2.65 | $52,779.39 | $52,769.87 | 349,208 |
| 01:14 PM | $52,776.32 | Up $9.99 | $52,782.02 | $52,764.68 | 392,123 |
| 01:13 PM | $52,766.33 | Up $2.13 | $52,771.68 | $52,763.96 | 504,448 |
| 01:12 PM | $52,764.20 | Up $1.81 | $52,764.92 | $52,760.64 | 459,428 |
| 01:11 PM | $52,762.39 | Up $5.76 | $52,762.39 | $52,756.15 | 469,005 |
| 01:10 PM | $52,756.63 | Up $4.27 | $52,757.45 | $52,750.97 | 440,820 |
| 01:09 PM | $52,752.36 | Up $6.55 | $52,754.07 | $52,744.82 | 448,030 |
| 01:08 PM | $52,745.81 | Up $3.01 | $52,748.08 | $52,737.64 | 761,240 |
| 01:07 PM | $52,742.80 | Down $ -1.91 | $52,746.34 | $52,739.82 | 485,547 |
| 01:06 PM | $52,744.71 | Up $3.03 | $52,748.29 | $52,741.50 | 601,511 |
| 01:05 PM | $52,741.68 | Up $4.46 | $52,746.07 | $52,736.71 | 506,452 |
| 01:04 PM | $52,737.22 | Down $ -10.41 | $52,752.71 | $52,737.22 | 368,438 |
| 01:03 PM | $52,747.63 | Down $ -1.01 | $52,760.11 | $52,747.63 | 489,715 |
| 01:02 PM | $52,748.64 | Up $3.00 | $52,757.26 | $52,745.61 | 932,610 |
| 01:01 PM | $52,745.64 | Down $ -2.44 | $52,753.86 | $52,745.64 | 411,126 |
| 01:00 PM | $52,748.08 | Down $ -7.33 | $52,756.57 | $52,743.44 | 689,711 |
| 12:59 PM | $52,755.41 | Down $ -1.35 | $52,763.58 | $52,755.41 | 423,577 |
| 12:58 PM | $52,756.76 | Up $5.06 | $52,761.36 | $52,753.12 | 440,713 |
| 12:57 PM | $52,751.70 | Down $ -7.50 | $52,765.79 | $52,751.39 | 558,676 |
| 12:56 PM | $52,759.20 | Up $6.83 | $52,759.20 | $52,745.28 | 510,617 |
| 12:55 PM | $52,752.37 | Up $4.52 | $52,755.82 | $52,747.91 | 542,341 |
| 12:54 PM | $52,747.85 | Up $5.22 | $52,749.54 | $52,738.65 | 591,194 |
| 12:53 PM | $52,742.63 | Down $ -3.10 | $52,746.76 | $52,742.52 | 306,855 |
| 12:52 PM | $52,745.73 | Down $ -8.08 | $52,754.02 | $52,743.78 | 372,875 |
| 12:51 PM | $52,753.81 | Down $ -7.06 | $52,761.18 | $52,752.81 | 336,498 |
| 12:50 PM | $52,760.87 | Up $2.00 | $52,760.87 | $52,746.74 | 411,402 |
| 12:49 PM | $52,758.87 | Down $ -7.68 | $52,767.08 | $52,757.92 | 472,827 |
| 12:48 PM | $52,766.55 | Up $5.27 | $52,767.26 | $52,759.94 | 394,978 |
| 12:47 PM | $52,761.28 | Down $ -6.15 | $52,772.87 | $52,760.98 | 505,078 |
| 12:46 PM | $52,767.43 | Down $ -6.42 | $52,775.15 | $52,766.61 | 463,993 |
| 12:45 PM | $52,773.85 | Up $7.58 | $52,775.51 | $52,764.68 | 585,703 |
| 12:44 PM | $52,766.27 | Down $ -9.91 | $52,781.48 | $52,765.35 | 505,662 |
| 12:43 PM | $52,776.18 | Up $1.55 | $52,782.67 | $52,770.33 | 495,706 |
| 12:42 PM | $52,774.63 | Down $ -27.01 | $52,802.48 | $52,774.50 | 561,618 |
| 12:41 PM | $52,801.64 | Up $19.83 | $52,805.27 | $52,781.20 | 520,158 |
| 12:40 PM | $52,781.81 | Down $ -3.49 | $52,790.75 | $52,781.24 | 609,301 |
| 12:39 PM | $52,785.30 | Up $7.79 | $52,790.73 | $52,778.23 | 509,102 |
| 12:38 PM | $52,777.51 | Up $7.09 | $52,778.44 | $52,770.35 | 553,620 |
| 12:37 PM | $52,770.42 | Up $25.57 | $52,770.42 | $52,744.61 | 494,515 |
| 12:36 PM | $52,744.85 | Down $ -23.20 | $52,771.02 | $52,744.79 | 643,232 |
| 12:35 PM | $52,768.05 | Up $20.55 | $52,768.05 | $52,746.86 | 538,789 |
| 12:34 PM | $52,747.50 | Down $ -24.59 | $52,772.46 | $52,744.71 | 541,251 |
| 12:33 PM | $52,772.09 | Up $5.28 | $52,776.11 | $52,765.57 | 497,469 |
| 12:32 PM | $52,766.81 | Down $ -11.37 | $52,781.08 | $52,765.45 | 499,545 |
| 12:31 PM | $52,778.18 | Up $4.59 | $52,782.78 | $52,769.14 | 691,537 |
| 12:30 PM | $52,773.59 | Down $ -42.96 | $52,819.73 | $52,773.59 | 920,933 |
| 12:29 PM | $52,816.55 | Down $ -3.07 | $52,824.74 | $52,815.50 | 578,981 |
| 12:28 PM | $52,819.62 | Down $ -0.33 | $52,826.07 | $52,816.59 | 705,044 |
| 12:27 PM | $52,819.95 | Down $ -11.50 | $52,834.90 | $52,816.92 | 705,421 |
| 12:26 PM | $52,831.45 | Down $ -32.03 | $52,864.19 | $52,831.45 | 849,790 |
| 12:25 PM | $52,863.48 | Down $ -9.11 | $52,874.45 | $52,856.51 | 517,981 |
| 12:24 PM | $52,872.59 | Down $ -8.11 | $52,880.21 | $52,857.61 | 715,678 |
| 12:23 PM | $52,880.70 | Up $8.45 | $52,881.38 | $52,865.49 | 866,634 |
| 12:22 PM | $52,872.25 | Down $ -3.02 | $52,880.07 | $52,866.85 | 695,878 |
| 12:21 PM | $52,875.27 | Down $ -10.48 | $52,886.82 | $52,869.04 | 757,307 |
| 12:20 PM | $52,885.75 | Down $ -32.87 | $52,920.25 | $52,885.75 | 587,757 |
| 12:19 PM | $52,918.62 | Down $ -5.38 | $52,926.05 | $52,918.62 | 458,266 |
| 12:18 PM | $52,924.00 | Down $ -1.56 | $52,930.56 | $52,924.00 | 466,945 |
| 12:17 PM | $52,925.56 | Down $ -12.25 | $52,939.75 | $52,919.43 | 569,776 |
| 12:16 PM | $52,937.81 | Down $ -7.68 | $52,946.56 | $52,936.51 | 554,814 |
| 12:15 PM | $52,945.49 | Up $5.05 | $52,946.71 | $52,936.85 | 539,930 |
| 12:14 PM | $52,940.44 | Down $ -24.47 | $52,965.04 | $52,939.36 | 480,241 |
| 12:13 PM | $52,964.91 | Down $ -6.86 | $52,972.55 | $52,964.91 | 363,777 |
| 12:12 PM | $52,971.77 | Up $1.74 | $52,978.48 | $52,967.01 | 646,281 |
| 12:11 PM | $52,970.03 | Up $6.34 | $52,970.03 | $52,960.38 | 736,581 |
| 12:10 PM | $52,963.69 | Up $5.89 | $52,963.85 | $52,954.22 | 487,900 |
| 12:09 PM | $52,957.80 | Down $ -2.24 | $52,970.47 | $52,957.80 | 632,691 |
| 12:08 PM | $52,960.04 | Down $ -15.06 | $52,978.50 | $52,958.83 | 487,516 |
| 12:07 PM | $52,975.10 | Down $ -8.81 | $52,988.96 | $52,975.10 | 522,485 |
| 12:06 PM | $52,983.91 | Down $ -14.90 | $52,999.40 | $52,982.51 | 780,094 |
| 12:05 PM | $52,998.81 | Up $11.58 | $52,999.60 | $52,985.64 | 491,963 |
| 12:04 PM | $52,987.23 | Up $16.42 | $52,989.48 | $52,969.75 | 417,577 |
| 12:03 PM | $52,970.81 | Down $ -4.38 | $52,975.17 | $52,968.34 | 378,384 |
| 12:02 PM | $52,975.19 | Down $ -1.03 | $52,976.96 | $52,969.61 | 571,686 |
| 12:01 PM | $52,976.22 | Up $0.57 | $52,978.37 | $52,969.22 | 530,554 |
| 12:00 PM | $52,975.65 | Up $12.13 | $52,975.65 | $52,961.29 | 612,125 |
| 11:59 AM | $52,963.52 | Up $8.36 | $52,967.67 | $52,955.19 | 471,457 |
| 11:58 AM | $52,955.16 | Down $ -5.30 | $52,961.00 | $52,955.16 | 1,998,696 |
| 11:57 AM | $52,960.46 | Down $ -4.46 | $52,971.36 | $52,960.46 | 518,178 |
| 11:56 AM | $52,964.92 | Down $ -9.66 | $52,975.34 | $52,964.50 | 534,130 |
| 11:55 AM | $52,974.58 | Down $ -2.92 | $52,978.11 | $52,971.22 | 557,387 |
| 11:54 AM | $52,977.50 | Down $ -7.12 | $52,985.16 | $52,970.71 | 766,396 |
| 11:53 AM | $52,984.62 | Up $14.01 | $52,985.81 | $52,969.93 | 854,000 |
| 11:52 AM | $52,970.61 | Down $ -3.94 | $52,975.82 | $52,968.39 | 691,267 |
| 11:51 AM | $52,974.55 | Down $ -1.20 | $52,981.96 | $52,973.99 | 963,589 |
| 11:50 AM | $52,975.75 | Down $ -14.52 | $52,991.04 | $52,971.63 | 736,884 |
| 11:49 AM | $52,990.27 | Up $7.40 | $52,991.70 | $52,978.41 | 654,246 |
| 11:48 AM | $52,982.87 | Down $ -2.16 | $52,988.36 | $52,981.41 | 693,394 |
| 11:47 AM | $52,985.03 | Up $7.15 | $52,987.32 | $52,977.79 | 604,835 |
| 11:46 AM | $52,977.88 | Up $0.43 | $52,983.76 | $52,974.70 | 713,966 |
| 11:45 AM | $52,977.45 | Down $ -1.82 | $52,981.50 | $52,970.16 | 765,235 |
| 11:44 AM | $52,979.27 | Up $7.98 | $52,979.27 | $52,966.66 | 484,110 |
| 11:43 AM | $52,971.29 | Down $ -10.41 | $52,981.75 | $52,971.29 | 470,552 |
| 11:42 AM | $52,981.70 | Up $10.67 | $52,981.70 | $52,970.92 | 530,999 |
| 11:41 AM | $52,971.03 | Down $ -15.19 | $52,988.92 | $52,971.03 | 796,486 |
| 11:40 AM | $52,986.22 | Up $5.35 | $52,994.53 | $52,982.75 | 549,555 |
| 11:39 AM | $52,980.87 | Up $5.11 | $52,981.79 | $52,975.23 | 740,195 |
| 11:38 AM | $52,975.76 | Down $ -0.64 | $52,989.36 | $52,972.85 | 685,142 |
| 11:37 AM | $52,976.40 | Up $11.11 | $52,976.40 | $52,960.30 | 536,688 |
| 11:36 AM | $52,965.29 | Up $4.34 | $52,968.37 | $52,959.89 | 456,243 |
| 11:35 AM | $52,960.95 | Down $ -10.48 | $52,972.06 | $52,956.39 | 559,719 |
| 11:34 AM | $52,971.43 | Down $ -2.72 | $52,977.56 | $52,969.28 | 453,063 |
| 11:33 AM | $52,974.15 | Up $14.55 | $52,974.21 | $52,958.23 | 459,634 |
| 11:32 AM | $52,959.60 | Up $4.76 | $52,962.69 | $52,953.38 | 556,209 |
| 11:31 AM | $52,954.84 | Down $ -21.51 | $52,977.04 | $52,954.84 | 602,898 |
| 11:30 AM | $52,976.35 | Up $9.96 | $52,976.58 | $52,961.05 | 739,156 |
| 11:29 AM | $52,966.39 | Up $10.19 | $52,967.70 | $52,956.06 | 693,749 |
| 11:28 AM | $52,956.20 | Down $ -6.19 | $52,962.75 | $52,952.71 | 630,433 |
| 11:27 AM | $52,962.39 | Down $ -7.85 | $52,970.14 | $52,961.57 | 443,746 |
| 11:26 AM | $52,970.24 | Up $13.85 | $52,975.64 | $52,954.86 | 558,582 |
| 11:25 AM | $52,956.39 | Down $ -6.51 | $52,965.49 | $52,955.26 | 660,144 |
| 11:24 AM | $52,962.90 | Down $ -8.30 | $52,973.01 | $52,962.12 | 616,294 |
| 11:23 AM | $52,971.20 | Up $1.02 | $52,972.97 | $52,958.16 | 585,227 |
| 11:22 AM | $52,970.18 | Up $8.15 | $52,974.53 | $52,960.70 | 662,963 |
| 11:21 AM | $52,962.03 | Down $ -12.79 | $52,977.98 | $52,960.01 | 710,164 |
| 11:20 AM | $52,974.82 | Down $ -5.32 | $52,981.96 | $52,970.95 | 780,099 |
| 11:19 AM | $52,980.14 | Up $5.09 | $52,983.07 | $52,975.68 | 555,968 |
| 11:18 AM | $52,975.05 | Down $ -5.20 | $52,983.36 | $52,974.65 | 849,994 |
| 11:17 AM | $52,980.25 | Up $5.62 | $52,980.85 | $52,969.35 | 669,016 |
| 11:16 AM | $52,974.63 | Down $ -9.20 | $52,984.08 | $52,973.07 | 725,807 |
| 11:15 AM | $52,983.83 | Down $ -7.98 | $52,992.24 | $52,978.61 | 712,100 |
| 11:14 AM | $52,991.81 | Down $ -6.81 | $52,997.61 | $52,987.74 | 606,528 |
| 11:13 AM | $52,998.62 | Up $15.46 | $53,001.18 | $52,979.20 | 711,913 |
| 11:12 AM | $52,983.16 | Up $7.87 | $52,984.65 | $52,972.17 | 662,276 |
| 11:11 AM | $52,975.29 | Down $ -11.67 | $52,986.28 | $52,974.10 | 718,242 |
| 11:10 AM | $52,986.96 | Up $17.14 | $52,986.96 | $52,963.01 | 804,182 |
| 11:09 AM | $52,969.82 | Down $ -5.08 | $52,982.47 | $52,967.32 | 833,907 |
| 11:08 AM | $52,974.90 | Up $10.31 | $52,975.78 | $52,967.27 | 778,875 |
| 11:07 AM | $52,964.59 | Down $ -3.59 | $52,973.94 | $52,963.10 | 892,319 |
| 11:06 AM | $52,968.18 | Up $1.09 | $52,972.47 | $52,962.42 | 638,816 |
| 11:05 AM | $52,967.09 | Up $3.04 | $52,970.56 | $52,959.95 | 731,427 |
| 11:04 AM | $52,964.05 | Down $ -7.17 | $52,970.86 | $52,958.59 | 721,084 |
| 11:03 AM | $52,971.22 | Down $ -11.61 | $52,988.50 | $52,970.62 | 691,887 |
| 11:02 AM | $52,982.83 | Up $3.03 | $52,988.19 | $52,977.77 | 757,582 |
| 11:01 AM | $52,979.80 | Up $0.71 | $52,983.29 | $52,973.85 | 737,470 |
| 11:00 AM | $52,979.09 | Down $ -6.10 | $52,989.05 | $52,979.09 | 1,021,700 |
| 10:59 AM | $52,985.19 | Up $9.16 | $52,985.19 | $52,969.12 | 761,502 |
| 10:58 AM | $52,976.03 | Down $ -13.43 | $52,993.09 | $52,973.60 | 701,834 |
| 10:57 AM | $52,989.46 | Down $ -11.30 | $53,003.34 | $52,988.00 | 610,386 |
| 10:56 AM | $53,000.76 | Down $ -4.95 | $53,015.32 | $52,999.18 | 610,998 |
| 10:55 AM | $53,005.71 | Up $4.94 | $53,007.82 | $52,994.32 | 519,957 |
| 10:54 AM | $53,000.77 | Up $16.13 | $53,001.23 | $52,984.87 | 594,100 |
| 10:53 AM | $52,984.64 | Down $ -14.00 | $53,006.21 | $52,984.64 | 699,264 |
| 10:52 AM | $52,998.64 | Down $ -5.89 | $53,008.48 | $52,991.37 | 1,315,509 |
| 10:51 AM | $53,004.53 | Down $ -17.10 | $53,021.86 | $53,004.53 | 975,208 |
| 10:50 AM | $53,021.63 | Down $ -7.72 | $53,030.22 | $53,009.31 | 785,000 |
| 10:49 AM | $53,029.35 | Down $ -21.36 | $53,055.11 | $53,029.35 | 789,430 |
| 10:48 AM | $53,050.71 | Down $ -18.44 | $53,070.56 | $53,050.71 | 748,216 |
| 10:47 AM | $53,069.15 | Down $ -2.06 | $53,076.17 | $53,064.89 | 739,648 |
| 10:46 AM | $53,071.21 | Up $3.74 | $53,074.64 | $53,064.41 | 593,952 |
| 10:45 AM | $53,067.47 | Down $ -14.13 | $53,084.70 | $53,066.34 | 636,633 |
| 10:44 AM | $53,081.60 | Down $ -9.63 | $53,089.45 | $53,072.91 | 681,749 |
| 10:43 AM | $53,091.23 | Down $ -7.21 | $53,099.10 | $53,087.66 | 802,687 |
| 10:42 AM | $53,098.44 | Down $ -13.62 | $53,111.43 | $53,094.41 | 749,626 |
| 10:41 AM | $53,112.06 | Down $ -16.41 | $53,128.65 | $53,112.06 | 763,871 |
| 10:40 AM | $53,128.47 | Down $ -6.58 | $53,142.02 | $53,127.35 | 569,003 |
| 10:39 AM | $53,135.05 | Down $ -4.82 | $53,147.50 | $53,133.46 | 648,189 |
| 10:38 AM | $53,139.87 | Down $ -10.01 | $53,155.72 | $53,133.28 | 719,498 |
| 10:37 AM | $53,149.88 | Up $15.10 | $53,156.75 | $53,132.91 | 775,416 |
| 10:36 AM | $53,134.78 | Down $ -10.35 | $53,153.44 | $53,133.05 | 749,180 |
| 10:35 AM | $53,145.13 | Down $ -13.81 | $53,170.60 | $53,144.60 | 787,969 |
| 10:34 AM | $53,158.94 | Down $ -0.66 | $53,168.19 | $53,154.31 | 945,424 |
| 10:33 AM | $53,159.60 | Up $21.88 | $53,159.96 | $53,135.75 | 1,180,500 |
| 10:32 AM | $53,137.72 | Down $ -9.49 | $53,150.59 | $53,133.97 | 867,537 |
| 10:31 AM | $53,147.21 | Down $ -0.92 | $53,156.69 | $53,145.57 | 873,301 |
| 10:30 AM | $53,148.13 | Up $10.32 | $53,153.63 | $53,137.25 | 1,159,889 |
| 10:29 AM | $53,137.81 | Down $ -15.88 | $53,155.58 | $53,131.34 | 843,215 |
| 10:28 AM | $53,153.69 | Up $9.66 | $53,154.40 | $53,144.03 | 833,223 |
| 10:27 AM | $53,144.03 | Down $ -5.85 | $53,152.12 | $53,136.40 | 800,587 |
| 10:26 AM | $53,149.88 | Down $ -6.50 | $53,160.76 | $53,149.88 | 854,351 |
| 10:25 AM | $53,156.38 | Up $6.77 | $53,157.83 | $53,147.91 | 862,189 |
| 10:24 AM | $53,149.61 | Down $ -3.01 | $53,176.60 | $53,149.61 | 964,470 |
| 10:23 AM | $53,152.62 | Down $ -1.14 | $53,160.84 | $53,147.83 | 864,253 |
| 10:22 AM | $53,153.76 | Up $25.48 | $53,159.39 | $53,120.10 | 1,062,109 |
| 10:21 AM | $53,128.28 | Up $7.15 | $53,136.19 | $53,117.71 | 871,726 |
| 10:20 AM | $53,121.13 | Up $10.91 | $53,124.21 | $53,109.62 | 961,241 |
| 10:19 AM | $53,110.22 | Up $23.12 | $53,112.95 | $53,083.50 | 896,837 |
| 10:18 AM | $53,087.10 | Down $ -6.94 | $53,095.26 | $53,086.40 | 1,078,912 |
| 10:17 AM | $53,094.04 | Up $6.36 | $53,094.13 | $53,079.11 | 1,074,494 |
| 10:16 AM | $53,087.68 | Up $17.22 | $53,088.91 | $53,070.56 | 1,128,872 |
| 10:15 AM | $53,070.46 | Up $20.07 | $53,072.32 | $53,051.52 | 1,376,966 |
| 10:14 AM | $53,050.39 | Up $17.14 | $53,050.98 | $53,026.74 | 957,356 |
| 10:13 AM | $53,033.25 | Up $42.35 | $53,033.25 | $52,991.00 | 1,114,554 |
| 10:12 AM | $52,990.90 | Up $6.01 | $53,000.05 | $52,982.89 | 1,012,230 |
| 10:11 AM | $52,984.89 | Down $ -25.53 | $53,013.92 | $52,984.89 | 1,077,749 |
| 10:10 AM | $53,010.42 | Up $13.60 | $53,010.42 | $52,989.69 | 1,030,476 |
| 10:09 AM | $52,996.82 | Up $9.21 | $52,998.35 | $52,984.06 | 999,230 |
| 10:08 AM | $52,987.61 | Up $15.67 | $53,000.22 | $52,972.13 | 1,382,304 |
| 10:07 AM | $52,971.94 | Up $12.44 | $52,971.94 | $52,959.29 | 1,182,289 |
| 10:06 AM | $52,959.50 | Down $ -6.03 | $52,976.47 | $52,947.73 | 1,201,340 |
| 10:05 AM | $52,965.53 | Up $12.19 | $52,969.68 | $52,954.07 | 913,805 |
| 10:04 AM | $52,953.34 | Down $ -17.40 | $52,976.25 | $52,953.34 | 821,252 |
| 10:03 AM | $52,970.74 | Up $22.82 | $52,970.74 | $52,941.99 | 971,056 |
| 10:02 AM | $52,947.92 | Down $ -13.91 | $52,962.52 | $52,935.95 | 1,247,322 |
| 10:01 AM | $52,961.83 | Up $45.95 | $52,962.10 | $52,914.29 | 1,185,287 |
| 10:00 AM | $52,915.88 | Down $ -6.87 | $52,921.14 | $52,891.48 | 1,872,894 |
| 09:59 AM | $52,922.75 | Up $32.19 | $52,922.75 | $52,889.84 | 1,162,178 |
| 09:58 AM | $52,890.56 | Up $5.75 | $52,906.48 | $52,882.60 | 1,219,372 |
| 09:57 AM | $52,884.81 | Up $2.98 | $52,892.27 | $52,877.23 | 1,113,106 |
| 09:56 AM | $52,881.83 | Up $13.94 | $52,882.87 | $52,864.90 | 1,285,631 |
| 09:55 AM | $52,867.89 | Down $ -19.35 | $52,889.13 | $52,851.79 | 1,266,704 |
| 09:54 AM | $52,887.24 | Down $ -7.54 | $52,895.29 | $52,877.35 | 1,158,335 |
| 09:53 AM | $52,894.78 | Down $ -27.48 | $52,924.98 | $52,894.78 | 1,121,818 |
| 09:52 AM | $52,922.26 | Down $ -3.06 | $52,925.08 | $52,906.34 | 1,546,507 |
| 09:51 AM | $52,925.32 | Up $1.43 | $52,938.99 | $52,915.25 | 1,501,665 |
| 09:50 AM | $52,923.89 | Up $17.34 | $52,944.87 | $52,906.73 | 1,322,291 |
| 09:49 AM | $52,906.55 | Down $ -3.69 | $52,919.95 | $52,894.05 | 1,244,450 |
| 09:48 AM | $52,910.24 | Up $2.66 | $52,925.98 | $52,908.83 | 1,329,936 |
| 09:47 AM | $52,907.58 | Up $5.63 | $52,917.50 | $52,899.37 | 1,561,845 |
| 09:46 AM | $52,901.95 | Down $ -35.97 | $52,949.55 | $52,899.10 | 1,590,249 |
| 09:45 AM | $52,937.92 | Down $ -31.35 | $52,975.20 | $52,935.80 | 1,465,039 |
| 09:44 AM | $52,969.27 | Up $6.59 | $52,974.19 | $52,953.03 | 1,210,462 |
| 09:43 AM | $52,962.68 | Down $ -4.01 | $52,968.83 | $52,951.01 | 1,242,140 |
| 09:42 AM | $52,966.69 | Down $ -17.77 | $52,989.16 | $52,956.43 | 1,450,382 |
| 09:41 AM | $52,984.46 | Up $11.75 | $52,991.37 | $52,963.27 | 1,556,350 |
| 09:40 AM | $52,972.71 | Up $14.79 | $52,992.96 | $52,959.23 | 1,674,788 |
| 09:39 AM | $52,957.92 | Up $0.68 | $52,968.34 | $52,948.56 | 1,610,034 |
| 09:38 AM | $52,957.24 | Down $ -0.48 | $52,967.23 | $52,951.43 | 1,688,667 |
| 09:37 AM | $52,957.72 | Up $42.84 | $52,960.31 | $52,915.00 | 1,451,282 |
| 09:36 AM | $52,914.88 | Down $ -33.72 | $52,961.94 | $52,906.39 | 1,777,466 |
| 09:35 AM | $52,948.60 | Up $20.18 | $52,953.49 | $52,915.04 | 1,719,315 |
| 09:34 AM | $52,928.42 | Up $12.79 | $52,928.42 | $52,895.90 | 1,639,818 |
| 09:33 AM | $52,915.63 | Up $32.26 | $52,928.18 | $52,872.09 | 2,156,766 |
| 09:32 AM | $52,883.37 | Down $ -37.01 | $52,917.69 | $52,876.43 | 2,362,455 |
| 09:31 AM | $52,920.38 | Up $90.60 | $52,930.81 | $52,827.16 | 2,805,949 |
| 09:30 AM | $52,829.78 | Down $ -356.12 | $53,083.58 | $52,815.89 | 9,161,808 |
| Previous close | $53,185.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/08/2026 | $53,185.90 | $53,220.89 | $53,276.90 | $53,176.34 | 368,307,996 |
| 28/08/2026 | $53,559.99 | $53,634.91 | $53,693.68 | $53,489.41 | 298,306,404 |
| 27/08/2026 | $53,569.44 | $53,618.10 | $53,682.59 | $53,507.49 | 364,321,746 |
| 26/08/2026 | $53,463.88 | $53,469.46 | $53,529.82 | $53,379.40 | 281,364,140 |
| 25/08/2026 | $53,577.40 | $53,523.01 | $53,602.01 | $53,463.04 | 245,124,218 |
| 24/08/2026 | $53,417.16 | $53,453.06 | $53,508.18 | $53,314.61 | 253,665,646 |
| 21/08/2026 | $53,277.01 | $53,208.07 | $53,355.92 | $53,116.36 | 234,681,323 |
| 20/08/2026 | $52,759.21 | $53,012.93 | $53,081.31 | $52,754.90 | 275,780,677 |
| 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 |
Graphs are not available, please refer to the detailed table