Dow Jones Industrial Average
51,990.14 Down -390.52 (-0.75 %)
Delayed : 2026/09/10 15:27:17
- Previous close $52,380.66
- Opening $52,291.85
- Today High $52,291.85
- Today Low $51,962.71
- Price Bid $51,983.69
- Price Ask $51,983.69
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 270,769,564
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:26 PM | $51,988.49 | Up $3.17 | $51,991.26 | $51,984.88 | 623,921 |
| 03:25 PM | $51,985.32 | Down $ -14.38 | $51,999.35 | $51,984.75 | 619,335 |
| 03:24 PM | $51,999.70 | Up $17.09 | $52,001.04 | $51,980.37 | 483,870 |
| 03:23 PM | $51,982.61 | Down $ -5.39 | $51,989.19 | $51,982.29 | 513,677 |
| 03:22 PM | $51,988.00 | Down $ -3.68 | $51,992.23 | $51,987.52 | 527,064 |
| 03:21 PM | $51,991.68 | Up $3.31 | $51,993.80 | $51,986.69 | 515,666 |
| 03:20 PM | $51,988.37 | Down $ -2.09 | $51,996.69 | $51,986.57 | 610,051 |
| 03:19 PM | $51,990.46 | Up $2.41 | $51,990.46 | $51,985.86 | 538,077 |
| 03:18 PM | $51,988.05 | Up $1.42 | $51,994.24 | $51,981.12 | 566,282 |
| 03:17 PM | $51,986.63 | Down $ -9.18 | $52,001.89 | $51,986.58 | 554,846 |
| 03:16 PM | $51,995.81 | Up $1.22 | $51,996.79 | $51,986.80 | 651,788 |
| 03:15 PM | $51,994.59 | Down $ -12.19 | $52,018.42 | $51,994.59 | 771,347 |
| 03:14 PM | $52,006.78 | Down $ -7.61 | $52,018.17 | $52,003.82 | 610,099 |
| 03:13 PM | $52,014.39 | Down $ -6.11 | $52,021.13 | $52,013.93 | 459,857 |
| 03:12 PM | $52,020.50 | Up $12.58 | $52,023.75 | $52,003.45 | 766,385 |
| 03:11 PM | $52,007.92 | Down $ -6.61 | $52,015.44 | $52,006.55 | 834,680 |
| 03:10 PM | $52,014.53 | Down $ -9.66 | $52,027.07 | $52,013.77 | 532,015 |
| 03:09 PM | $52,024.19 | Up $30.87 | $52,024.19 | $51,991.98 | 816,142 |
| 03:08 PM | $51,993.32 | Up $2.78 | $51,996.45 | $51,988.75 | 653,719 |
| 03:07 PM | $51,990.54 | Up $4.95 | $51,997.96 | $51,985.08 | 507,507 |
| 03:06 PM | $51,985.59 | Up $15.70 | $51,985.59 | $51,972.26 | 572,591 |
| 03:05 PM | $51,969.89 | Up $5.38 | $51,970.61 | $51,962.71 | 547,730 |
| 03:04 PM | $51,964.51 | Down $ -14.81 | $51,981.64 | $51,964.43 | 563,579 |
| 03:03 PM | $51,979.32 | Down $ -1.93 | $51,982.65 | $51,976.86 | 552,666 |
| 03:02 PM | $51,981.25 | Down $ -2.21 | $51,985.46 | $51,979.74 | 619,468 |
| 03:01 PM | $51,983.46 | Down $ -0.06 | $51,999.21 | $51,982.42 | 581,801 |
| 03:00 PM | $51,983.52 | Down $ -12.59 | $51,996.84 | $51,983.39 | 579,451 |
| 02:59 PM | $51,996.11 | Down $ -5.59 | $52,002.01 | $51,995.08 | 541,196 |
| 02:58 PM | $52,001.70 | Down $ -3.02 | $52,006.35 | $51,993.98 | 441,597 |
| 02:57 PM | $52,004.72 | Down $ -12.75 | $52,016.79 | $52,004.72 | 418,094 |
| 02:56 PM | $52,017.47 | Up $7.47 | $52,018.87 | $52,009.60 | 431,279 |
| 02:55 PM | $52,010.00 | Down $ -7.33 | $52,017.65 | $52,006.81 | 462,643 |
| 02:54 PM | $52,017.33 | Down $ -14.95 | $52,037.70 | $52,017.33 | 467,637 |
| 02:53 PM | $52,032.28 | Down $ -12.71 | $52,046.29 | $52,028.58 | 552,137 |
| 02:52 PM | $52,044.99 | Up $5.19 | $52,046.45 | $52,031.71 | 566,212 |
| 02:51 PM | $52,039.80 | Up $34.06 | $52,047.17 | $52,009.23 | 842,543 |
| 02:50 PM | $52,005.74 | Down $ -7.48 | $52,013.59 | $52,001.13 | 498,623 |
| 02:49 PM | $52,013.22 | Up $11.37 | $52,028.02 | $51,999.62 | 671,997 |
| 02:48 PM | $52,001.85 | Down $ -0.53 | $52,001.95 | $51,994.81 | 554,897 |
| 02:47 PM | $52,002.38 | Down $ -5.77 | $52,010.03 | $52,001.93 | 446,960 |
| 02:46 PM | $52,008.15 | Up $0.69 | $52,009.28 | $52,001.92 | 615,422 |
| 02:45 PM | $52,007.46 | Down $ -8.62 | $52,014.61 | $52,002.43 | 423,776 |
| 02:44 PM | $52,016.08 | Up $13.81 | $52,016.41 | $52,002.39 | 648,861 |
| 02:43 PM | $52,002.27 | Up $0.94 | $52,005.19 | $51,999.26 | 397,544 |
| 02:42 PM | $52,001.33 | Down $ -6.08 | $52,009.27 | $52,000.06 | 462,463 |
| 02:41 PM | $52,007.41 | Up $4.19 | $52,007.60 | $51,999.73 | 505,801 |
| 02:40 PM | $52,003.22 | Up $2.20 | $52,004.63 | $51,998.89 | 503,870 |
| 02:39 PM | $52,001.02 | Up $0.52 | $52,001.93 | $51,994.11 | 494,510 |
| 02:38 PM | $52,000.50 | Up $3.17 | $52,000.98 | $51,986.03 | 540,718 |
| 02:37 PM | $51,997.33 | Down $ -0.82 | $52,003.17 | $51,994.50 | 402,545 |
| 02:36 PM | $51,998.15 | Down $ -0.54 | $52,005.40 | $51,998.15 | 405,640 |
| 02:35 PM | $51,998.69 | Up $8.42 | $51,998.69 | $51,989.42 | 427,027 |
| 02:34 PM | $51,990.27 | Up $14.10 | $51,990.27 | $51,972.51 | 603,827 |
| 02:33 PM | $51,976.17 | Up $1.04 | $51,981.95 | $51,974.09 | 533,647 |
| 02:32 PM | $51,975.13 | Down $ -10.93 | $51,988.46 | $51,974.50 | 412,363 |
| 02:31 PM | $51,986.06 | Up $1.57 | $51,989.03 | $51,980.76 | 416,221 |
| 02:30 PM | $51,984.49 | Down $ -13.23 | $51,997.22 | $51,981.91 | 730,325 |
| 02:29 PM | $51,997.72 | Down $ -7.02 | $52,005.30 | $51,996.19 | 384,229 |
| 02:28 PM | $52,004.74 | Up $8.11 | $52,009.46 | $51,996.84 | 441,475 |
| 02:27 PM | $51,996.63 | Up $1.64 | $51,998.66 | $51,992.07 | 373,951 |
| 02:26 PM | $51,994.99 | Up $1.41 | $52,000.32 | $51,991.75 | 379,369 |
| 02:25 PM | $51,993.58 | Down $ -5.66 | $52,003.36 | $51,993.58 | 393,629 |
| 02:24 PM | $51,999.24 | Down $ -7.93 | $52,009.93 | $51,997.75 | 394,993 |
| 02:23 PM | $52,007.17 | Down $ -0.20 | $52,016.70 | $52,001.48 | 492,445 |
| 02:22 PM | $52,007.37 | Up $4.46 | $52,012.41 | $52,002.67 | 381,587 |
| 02:21 PM | $52,002.91 | Up $5.81 | $52,003.95 | $51,995.91 | 420,389 |
| 02:20 PM | $51,997.10 | Up $3.98 | $52,002.54 | $51,993.24 | 457,740 |
| 02:19 PM | $51,993.12 | Up $4.17 | $51,995.43 | $51,988.26 | 409,661 |
| 02:18 PM | $51,988.95 | Down $ -5.76 | $51,995.15 | $51,985.80 | 374,374 |
| 02:17 PM | $51,994.71 | Up $1.50 | $51,995.51 | $51,989.81 | 304,285 |
| 02:16 PM | $51,993.21 | Down $ -5.87 | $52,001.58 | $51,992.66 | 374,592 |
| 02:15 PM | $51,999.08 | Down $ -6.70 | $52,003.84 | $51,986.65 | 453,580 |
| 02:14 PM | $52,005.78 | Up $4.65 | $52,012.24 | $52,002.23 | 373,389 |
| 02:13 PM | $52,001.13 | Up $5.48 | $52,003.25 | $51,992.44 | 421,875 |
| 02:12 PM | $51,995.65 | Down $ -1.19 | $51,995.65 | $51,987.19 | 481,861 |
| 02:11 PM | $51,996.84 | Up $12.92 | $51,997.44 | $51,985.33 | 446,165 |
| 02:10 PM | $51,983.92 | Down $ -19.09 | $52,003.31 | $51,982.85 | 425,758 |
| 02:09 PM | $52,003.01 | Down $ -27.13 | $52,028.61 | $52,003.01 | 383,937 |
| 02:08 PM | $52,030.14 | Down $ -2.23 | $52,035.58 | $52,028.68 | 419,637 |
| 02:07 PM | $52,032.37 | Up $4.60 | $52,033.66 | $52,022.26 | 464,804 |
| 02:06 PM | $52,027.77 | Up $5.02 | $52,027.97 | $52,017.54 | 438,994 |
| 02:05 PM | $52,022.75 | Down $ -0.94 | $52,023.70 | $52,014.66 | 462,192 |
| 02:04 PM | $52,023.69 | Up $4.09 | $52,026.44 | $52,019.44 | 495,333 |
| 02:03 PM | $52,019.60 | Down $ -6.93 | $52,027.22 | $52,016.92 | 377,745 |
| 02:02 PM | $52,026.53 | Down $ -19.53 | $52,045.86 | $52,019.61 | 466,942 |
| 02:01 PM | $52,046.06 | Down $ -13.14 | $52,060.81 | $52,045.89 | 505,299 |
| 02:00 PM | $52,059.20 | Up $10.86 | $52,059.20 | $52,043.54 | 494,892 |
| 01:59 PM | $52,048.34 | Up $6.22 | $52,051.67 | $52,042.30 | 390,410 |
| 01:58 PM | $52,042.12 | Up $2.66 | $52,044.84 | $52,038.71 | 326,389 |
| 01:57 PM | $52,039.46 | Down $ -2.30 | $52,050.47 | $52,039.46 | 434,649 |
| 01:56 PM | $52,041.76 | Up $1.92 | $52,041.80 | $52,039.40 | 301,963 |
| 01:55 PM | $52,039.84 | Down $ -6.42 | $52,048.43 | $52,037.22 | 458,845 |
| 01:54 PM | $52,046.26 | Up $5.49 | $52,046.42 | $52,038.82 | 345,326 |
| 01:53 PM | $52,040.77 | Down $ -6.95 | $52,051.14 | $52,038.70 | 414,614 |
| 01:52 PM | $52,047.72 | Up $3.97 | $52,051.03 | $52,042.49 | 344,463 |
| 01:51 PM | $52,043.75 | Up $2.28 | $52,049.93 | $52,039.25 | 358,485 |
| 01:50 PM | $52,041.47 | Up $14.19 | $52,041.47 | $52,027.48 | 406,777 |
| 01:49 PM | $52,027.28 | Up $1.44 | $52,033.00 | $52,024.55 | 399,743 |
| 01:48 PM | $52,025.84 | Down $ -1.95 | $52,031.59 | $52,023.79 | 370,579 |
| 01:47 PM | $52,027.79 | Up $5.09 | $52,035.05 | $52,022.11 | 331,464 |
| 01:46 PM | $52,022.70 | Down $ -5.62 | $52,031.55 | $52,020.81 | 364,977 |
| 01:45 PM | $52,028.32 | Down $ -2.11 | $52,032.54 | $52,024.79 | 408,379 |
| 01:44 PM | $52,030.43 | Up $4.59 | $52,035.72 | $52,024.25 | 392,893 |
| 01:43 PM | $52,025.84 | Down $ -3.64 | $52,029.45 | $52,022.03 | 422,911 |
| 01:42 PM | $52,029.48 | Down $ -5.47 | $52,035.35 | $52,026.93 | 428,567 |
| 01:41 PM | $52,034.95 | Up $5.48 | $52,035.36 | $52,028.85 | 417,693 |
| 01:40 PM | $52,029.47 | Down $ -0.81 | $52,037.02 | $52,029.41 | 407,123 |
| 01:39 PM | $52,030.28 | Down $ -23.61 | $52,054.03 | $52,030.28 | 514,874 |
| 01:38 PM | $52,053.89 | Up $3.73 | $52,056.63 | $52,048.73 | 479,532 |
| 01:37 PM | $52,050.16 | Down $ -14.08 | $52,066.47 | $52,050.16 | 475,095 |
| 01:36 PM | $52,064.24 | Up $2.47 | $52,074.27 | $52,059.38 | 546,660 |
| 01:35 PM | $52,061.77 | Up $2.51 | $52,063.91 | $52,056.24 | 604,557 |
| 01:34 PM | $52,059.26 | Up $17.24 | $52,064.80 | $52,043.12 | 600,927 |
| 01:33 PM | $52,042.02 | Down $ -6.39 | $52,048.40 | $52,039.76 | 660,868 |
| 01:32 PM | $52,048.41 | Down $ -4.38 | $52,056.45 | $52,046.30 | 1,000,804 |
| 01:31 PM | $52,052.79 | Up $5.76 | $52,053.64 | $52,040.73 | 593,965 |
| 01:30 PM | $52,047.03 | Down $ -9.89 | $52,056.82 | $52,040.59 | 593,509 |
| 01:29 PM | $52,056.92 | Down $ -6.56 | $52,064.23 | $52,055.24 | 535,778 |
| 01:28 PM | $52,063.48 | Up $3.22 | $52,065.09 | $52,056.18 | 693,248 |
| 01:27 PM | $52,060.26 | Down $ -8.97 | $52,070.10 | $52,058.85 | 505,703 |
| 01:26 PM | $52,069.23 | Up $7.13 | $52,069.23 | $52,058.62 | 484,315 |
| 01:25 PM | $52,062.10 | Down $ -8.51 | $52,072.19 | $52,060.42 | 619,041 |
| 01:24 PM | $52,070.61 | Down $ -4.10 | $52,074.73 | $52,068.74 | 595,704 |
| 01:23 PM | $52,074.71 | Down $ -9.23 | $52,085.22 | $52,074.71 | 426,680 |
| 01:22 PM | $52,083.94 | Down $ -7.00 | $52,096.19 | $52,083.14 | 486,790 |
| 01:21 PM | $52,090.94 | Down $ -10.78 | $52,102.18 | $52,089.74 | 365,287 |
| 01:20 PM | $52,101.72 | Up $12.00 | $52,101.72 | $52,086.26 | 407,459 |
| 01:19 PM | $52,089.72 | Up $11.19 | $52,089.72 | $52,076.35 | 414,989 |
| 01:18 PM | $52,078.53 | Down $ -9.17 | $52,090.62 | $52,078.53 | 448,104 |
| 01:17 PM | $52,087.70 | Down $ -5.56 | $52,092.93 | $52,087.70 | 353,526 |
| 01:16 PM | $52,093.26 | Up $6.83 | $52,094.03 | $52,084.04 | 292,203 |
| 01:15 PM | $52,086.43 | Down $ -5.91 | $52,092.53 | $52,081.65 | 288,855 |
| 01:14 PM | $52,092.34 | Down $ -1.22 | $52,097.77 | $52,089.01 | 426,763 |
| 01:13 PM | $52,093.56 | Down $ -16.43 | $52,110.88 | $52,093.56 | 361,766 |
| 01:12 PM | $52,109.99 | Up $7.67 | $52,111.85 | $52,102.29 | 361,894 |
| 01:11 PM | $52,102.32 | Down $ -1.29 | $52,108.28 | $52,100.45 | 445,005 |
| 01:10 PM | $52,103.61 | Up $28.58 | $52,103.61 | $52,074.31 | 4,313,382 |
| 01:09 PM | $52,075.03 | Down $ -9.13 | $52,084.76 | $52,074.82 | 400,679 |
| 01:08 PM | $52,084.16 | Down $ -4.22 | $52,089.63 | $52,082.47 | 442,797 |
| 01:07 PM | $52,088.38 | Down $ -7.23 | $52,097.54 | $52,087.37 | 436,388 |
| 01:06 PM | $52,095.61 | Down $ -4.60 | $52,102.20 | $52,084.20 | 628,624 |
| 01:05 PM | $52,100.21 | Up $8.17 | $52,106.94 | $52,092.05 | 362,109 |
| 01:04 PM | $52,092.04 | Up $8.12 | $52,092.66 | $52,081.52 | 376,404 |
| 01:03 PM | $52,083.92 | Down $ -35.44 | $52,120.14 | $52,083.92 | 434,658 |
| 01:02 PM | $52,119.36 | Up $11.34 | $52,148.95 | $52,107.70 | 1,165,190 |
| 01:01 PM | $52,108.02 | Down $ -6.99 | $52,116.33 | $52,105.65 | 432,848 |
| 01:00 PM | $52,115.01 | Down $ -1.92 | $52,116.47 | $52,106.84 | 440,609 |
| 12:59 PM | $52,116.93 | Up $2.30 | $52,116.93 | $52,107.78 | 424,865 |
| 12:58 PM | $52,114.63 | Up $12.40 | $52,116.22 | $52,098.49 | 406,337 |
| 12:57 PM | $52,102.23 | Down $ -0.17 | $52,102.23 | $52,097.96 | 966,622 |
| 12:56 PM | $52,102.40 | Down $ -2.12 | $52,105.29 | $52,100.57 | 384,843 |
| 12:55 PM | $52,104.52 | Up $2.94 | $52,110.47 | $52,099.91 | 408,020 |
| 12:54 PM | $52,101.58 | Up $1.38 | $52,106.31 | $52,100.20 | 347,743 |
| 12:53 PM | $52,100.20 | Up $8.09 | $52,100.20 | $52,090.03 | 378,205 |
| 12:52 PM | $52,092.11 | Up $5.92 | $52,094.77 | $52,079.69 | 448,815 |
| 12:51 PM | $52,086.19 | Up $4.91 | $52,091.68 | $52,081.79 | 590,645 |
| 12:50 PM | $52,081.28 | Down $ -12.81 | $52,094.56 | $52,081.28 | 643,345 |
| 12:49 PM | $52,094.09 | Down $ -12.50 | $52,106.45 | $52,090.95 | 661,050 |
| 12:48 PM | $52,106.59 | Down $ -5.36 | $52,112.89 | $52,106.59 | 546,233 |
| 12:47 PM | $52,111.95 | Up $4.13 | $52,116.40 | $52,105.01 | 710,938 |
| 12:46 PM | $52,107.82 | Up $0.09 | $52,110.24 | $52,100.65 | 893,179 |
| 12:45 PM | $52,107.73 | Up $14.85 | $52,111.82 | $52,089.32 | 768,219 |
| 12:44 PM | $52,092.88 | Up $1.98 | $52,095.04 | $52,084.75 | 1,621,992 |
| 12:43 PM | $52,090.90 | Up $6.10 | $52,091.80 | $52,074.95 | 669,200 |
| 12:42 PM | $52,084.80 | Down $ -1.44 | $52,087.49 | $52,079.32 | 502,162 |
| 12:41 PM | $52,086.24 | Up $8.67 | $52,086.50 | $52,072.71 | 564,231 |
| 12:40 PM | $52,077.57 | Down $ -0.54 | $52,081.77 | $52,068.82 | 653,869 |
| 12:39 PM | $52,078.11 | Up $9.30 | $52,079.12 | $52,067.29 | 402,467 |
| 12:38 PM | $52,068.81 | Up $0.19 | $52,070.36 | $52,062.45 | 463,054 |
| 12:37 PM | $52,068.62 | Up $17.37 | $52,068.83 | $52,050.92 | 533,818 |
| 12:36 PM | $52,051.25 | Up $23.61 | $52,051.50 | $52,028.24 | 748,212 |
| 12:35 PM | $52,027.64 | Down $ -3.69 | $52,032.46 | $52,020.18 | 758,276 |
| 12:34 PM | $52,031.33 | Down $ -38.14 | $52,073.59 | $52,031.33 | 1,130,358 |
| 12:33 PM | $52,069.47 | Down $ -15.93 | $52,086.03 | $52,069.47 | 373,764 |
| 12:32 PM | $52,085.40 | Up $4.43 | $52,091.15 | $52,075.86 | 625,641 |
| 12:31 PM | $52,080.97 | Up $15.77 | $52,082.84 | $52,065.37 | 448,915 |
| 12:30 PM | $52,065.20 | Up $0.99 | $52,071.68 | $52,059.02 | 605,721 |
| 12:29 PM | $52,064.21 | Up $4.40 | $52,066.01 | $52,060.08 | 686,900 |
| 12:28 PM | $52,059.81 | Up $6.69 | $52,060.58 | $52,051.91 | 924,817 |
| 12:27 PM | $52,053.12 | Up $0.93 | $52,054.38 | $52,047.86 | 611,405 |
| 12:26 PM | $52,052.19 | Up $3.42 | $52,057.01 | $52,047.76 | 716,463 |
| 12:25 PM | $52,048.77 | Down $ -15.05 | $52,063.43 | $52,047.65 | 786,306 |
| 12:24 PM | $52,063.82 | Down $ -5.26 | $52,072.46 | $52,059.44 | 453,239 |
| 12:23 PM | $52,069.08 | Down $ -1.26 | $52,071.91 | $52,065.83 | 421,256 |
| 12:22 PM | $52,070.34 | Up $3.43 | $52,072.49 | $52,064.16 | 400,592 |
| 12:21 PM | $52,066.91 | Down $ -7.51 | $52,073.54 | $52,062.76 | 321,393 |
| 12:20 PM | $52,074.42 | Up $12.45 | $52,075.51 | $52,062.13 | 436,906 |
| 12:19 PM | $52,061.97 | Up $2.31 | $52,064.27 | $52,058.18 | 459,108 |
| 12:18 PM | $52,059.66 | Up $11.05 | $52,060.43 | $52,047.79 | 466,183 |
| 12:17 PM | $52,048.61 | Down $ -4.39 | $52,055.23 | $52,046.01 | 546,611 |
| 12:16 PM | $52,053.00 | Down $ -14.40 | $52,067.31 | $52,047.59 | 577,544 |
| 12:15 PM | $52,067.40 | Up $17.38 | $52,067.58 | $52,048.76 | 621,134 |
| 12:14 PM | $52,050.02 | Down $ -2.61 | $52,060.48 | $52,049.32 | 481,342 |
| 12:13 PM | $52,052.63 | Up $11.08 | $52,053.44 | $52,037.68 | 619,399 |
| 12:12 PM | $52,041.55 | Up $2.28 | $52,042.45 | $52,034.61 | 630,930 |
| 12:11 PM | $52,039.27 | Up $3.03 | $52,039.29 | $52,027.55 | 633,025 |
| 12:10 PM | $52,036.24 | Down $ -2.30 | $52,042.28 | $52,034.90 | 694,276 |
| 12:09 PM | $52,038.54 | Down $ -6.35 | $52,048.41 | $52,035.55 | 443,866 |
| 12:08 PM | $52,044.89 | Down $ -1.50 | $52,048.35 | $52,041.82 | 525,817 |
| 12:07 PM | $52,046.39 | Down $ -26.04 | $52,072.25 | $52,045.80 | 567,127 |
| 12:06 PM | $52,072.43 | Down $ -6.54 | $52,081.17 | $52,069.59 | 602,554 |
| 12:05 PM | $52,078.97 | Down $ -9.08 | $52,088.29 | $52,078.13 | 567,932 |
| 12:04 PM | $52,088.05 | Up $6.77 | $52,091.65 | $52,080.25 | 624,032 |
| 12:03 PM | $52,081.28 | Down $ -12.87 | $52,092.40 | $52,078.88 | 700,571 |
| 12:02 PM | $52,094.15 | Down $ -0.51 | $52,096.61 | $52,090.40 | 613,758 |
| 12:01 PM | $52,094.66 | Down $ -7.48 | $52,106.97 | $52,092.78 | 648,701 |
| 12:00 PM | $52,102.14 | Up $24.05 | $52,102.14 | $52,076.16 | 686,853 |
| 11:59 AM | $52,078.09 | Down $ -0.55 | $52,086.57 | $52,077.98 | 431,057 |
| 11:58 AM | $52,078.64 | Up $6.54 | $52,084.31 | $52,071.98 | 493,577 |
| 11:57 AM | $52,072.10 | Up $0.81 | $52,078.23 | $52,069.75 | 478,059 |
| 11:56 AM | $52,071.29 | Down $ -8.46 | $52,079.11 | $52,066.15 | 493,394 |
| 11:55 AM | $52,079.75 | Down $ -16.41 | $52,096.00 | $52,077.82 | 522,737 |
| 11:54 AM | $52,096.16 | Down $ -16.29 | $52,112.82 | $52,096.16 | 593,923 |
| 11:53 AM | $52,112.45 | Down $ -17.32 | $52,126.65 | $52,110.23 | 545,016 |
| 11:52 AM | $52,129.77 | Down $ -5.35 | $52,142.68 | $52,129.77 | 777,331 |
| 11:51 AM | $52,135.12 | Up $9.75 | $52,137.45 | $52,122.53 | 568,334 |
| 11:50 AM | $52,125.37 | Down $ -6.47 | $52,131.76 | $52,124.35 | 727,554 |
| 11:49 AM | $52,131.84 | Up $15.58 | $52,133.66 | $52,115.98 | 617,658 |
| 11:48 AM | $52,116.26 | Up $4.50 | $52,119.22 | $52,111.61 | 801,425 |
| 11:47 AM | $52,111.76 | Down $ -2.76 | $52,114.12 | $52,106.46 | 763,257 |
| 11:46 AM | $52,114.52 | Down $ -9.28 | $52,122.67 | $52,114.00 | 536,180 |
| 11:45 AM | $52,123.80 | Down $ -2.52 | $52,130.08 | $52,121.59 | 1,155,304 |
| 11:44 AM | $52,126.32 | Up $2.45 | $52,129.42 | $52,122.80 | 513,522 |
| 11:43 AM | $52,123.87 | Up $2.40 | $52,124.34 | $52,109.37 | 591,370 |
| 11:42 AM | $52,121.47 | Up $2.15 | $52,121.47 | $52,108.24 | 671,969 |
| 11:41 AM | $52,119.32 | Up $1.40 | $52,123.07 | $52,114.17 | 686,350 |
| 11:40 AM | $52,117.92 | Down $ -1.35 | $52,125.57 | $52,115.14 | 637,923 |
| 11:39 AM | $52,119.27 | Down $ -29.88 | $52,148.63 | $52,114.58 | 969,827 |
| 11:38 AM | $52,149.15 | Down $ -26.62 | $52,175.44 | $52,149.15 | 896,218 |
| 11:37 AM | $52,175.77 | Down $ -5.08 | $52,181.61 | $52,174.06 | 786,338 |
| 11:36 AM | $52,180.85 | Up $10.94 | $52,180.96 | $52,170.43 | 531,637 |
| 11:35 AM | $52,169.91 | Up $12.78 | $52,169.91 | $52,154.09 | 585,797 |
| 11:34 AM | $52,157.13 | Down $ -9.15 | $52,166.57 | $52,156.64 | 608,688 |
| 11:33 AM | $52,166.28 | Up $19.94 | $52,167.91 | $52,145.48 | 898,674 |
| 11:32 AM | $52,146.34 | Down $ -2.90 | $52,151.30 | $52,142.34 | 788,545 |
| 11:31 AM | $52,149.24 | Down $ -1.04 | $52,154.84 | $52,147.84 | 1,066,867 |
| 11:30 AM | $52,150.28 | Up $8.14 | $52,160.13 | $52,142.09 | 862,193 |
| 11:29 AM | $52,142.14 | Down $ -15.90 | $52,156.45 | $52,140.99 | 719,374 |
| 11:28 AM | $52,158.04 | Down $ -3.90 | $52,167.71 | $52,158.04 | 634,999 |
| 11:27 AM | $52,161.94 | Up $7.42 | $52,161.94 | $52,148.57 | 727,999 |
| 11:26 AM | $52,154.52 | Down $ -1.34 | $52,159.38 | $52,150.64 | 688,411 |
| 11:25 AM | $52,155.86 | Down $ -4.31 | $52,166.13 | $52,153.18 | 485,300 |
| 11:24 AM | $52,160.17 | Up $22.40 | $52,162.66 | $52,136.26 | 556,171 |
| 11:23 AM | $52,137.77 | Down $ -2.09 | $52,141.95 | $52,135.75 | 525,363 |
| 11:22 AM | $52,139.86 | Up $11.25 | $52,139.86 | $52,125.45 | 455,778 |
| 11:21 AM | $52,128.61 | Down $ -6.04 | $52,134.50 | $52,125.01 | 492,743 |
| 11:20 AM | $52,134.65 | Down $ -14.40 | $52,157.39 | $52,134.65 | 487,121 |
| 11:19 AM | $52,149.05 | Down $ -3.40 | $52,157.04 | $52,147.37 | 613,003 |
| 11:18 AM | $52,152.45 | Down $ -2.11 | $52,154.09 | $52,147.99 | 545,921 |
| 11:17 AM | $52,154.56 | Up $3.20 | $52,157.64 | $52,145.41 | 668,873 |
| 11:16 AM | $52,151.36 | Up $12.07 | $52,151.50 | $52,136.99 | 429,228 |
| 11:15 AM | $52,139.29 | Up $3.89 | $52,139.29 | $52,128.32 | 628,732 |
| 11:14 AM | $52,135.40 | Down $ -10.72 | $52,146.84 | $52,130.02 | 557,254 |
| 11:13 AM | $52,146.12 | Down $ -0.90 | $52,148.39 | $52,135.39 | 527,963 |
| 11:12 AM | $52,147.02 | Down $ -9.77 | $52,159.08 | $52,145.53 | 670,300 |
| 11:11 AM | $52,156.79 | Down $ -7.06 | $52,167.96 | $52,155.57 | 632,995 |
| 11:10 AM | $52,163.85 | Up $13.42 | $52,167.43 | $52,147.63 | 538,688 |
| 11:09 AM | $52,150.43 | Down $ -7.51 | $52,158.77 | $52,150.35 | 671,917 |
| 11:08 AM | $52,157.94 | Up $8.38 | $52,157.94 | $52,141.68 | 741,049 |
| 11:07 AM | $52,149.56 | Up $12.80 | $52,150.75 | $52,134.79 | 779,385 |
| 11:06 AM | $52,136.76 | Down $ -4.76 | $52,143.69 | $52,132.69 | 681,318 |
| 11:05 AM | $52,141.52 | Up $25.98 | $52,143.32 | $52,115.49 | 892,975 |
| 11:04 AM | $52,115.54 | Down $ -4.80 | $52,124.45 | $52,107.89 | 869,792 |
| 11:03 AM | $52,120.34 | Up $16.01 | $52,122.15 | $52,100.57 | 619,042 |
| 11:02 AM | $52,104.33 | Down $ -11.43 | $52,119.46 | $52,098.21 | 796,919 |
| 11:01 AM | $52,115.76 | Down $ -7.72 | $52,122.95 | $52,101.85 | 1,025,106 |
| 11:00 AM | $52,123.48 | Down $ -19.76 | $52,147.10 | $52,119.49 | 984,918 |
| 10:59 AM | $52,143.24 | Down $ -11.34 | $52,159.50 | $52,140.12 | 1,266,673 |
| 10:58 AM | $52,154.58 | Down $ -10.58 | $52,166.04 | $52,145.53 | 927,019 |
| 10:57 AM | $52,165.16 | Up $15.99 | $52,169.76 | $52,149.91 | 876,762 |
| 10:56 AM | $52,149.17 | Up $3.75 | $52,158.30 | $52,136.73 | 810,394 |
| 10:55 AM | $52,145.42 | Down $ -18.10 | $52,168.70 | $52,145.42 | 893,285 |
| 10:54 AM | $52,163.52 | Up $10.32 | $52,165.80 | $52,149.22 | 818,003 |
| 10:53 AM | $52,153.20 | Down $ -2.96 | $52,167.73 | $52,150.00 | 713,479 |
| 10:52 AM | $52,156.16 | Up $3.37 | $52,163.33 | $52,149.25 | 702,301 |
| 10:51 AM | $52,152.79 | Up $28.09 | $52,152.79 | $52,126.42 | 802,811 |
| 10:50 AM | $52,124.70 | Down $ -4.01 | $52,140.30 | $52,124.70 | 724,156 |
| 10:49 AM | $52,128.71 | Down $ -3.70 | $52,142.96 | $52,126.90 | 900,658 |
| 10:48 AM | $52,132.41 | Up $10.40 | $52,133.97 | $52,112.98 | 659,547 |
| 10:47 AM | $52,122.01 | Down $ -14.78 | $52,139.35 | $52,122.01 | 660,087 |
| 10:46 AM | $52,136.79 | Up $5.33 | $52,138.90 | $52,122.77 | 800,520 |
| 10:45 AM | $52,131.46 | Up $5.31 | $52,131.87 | $52,111.99 | 636,669 |
| 10:44 AM | $52,126.15 | Up $4.63 | $52,131.70 | $52,121.26 | 543,018 |
| 10:43 AM | $52,121.52 | Down $ -27.67 | $52,151.19 | $52,116.68 | 799,101 |
| 10:42 AM | $52,149.19 | Down $ -20.25 | $52,172.49 | $52,149.19 | 885,819 |
| 10:41 AM | $52,169.44 | Up $15.59 | $52,174.80 | $52,153.72 | 841,393 |
| 10:40 AM | $52,153.85 | Down $ -8.63 | $52,164.02 | $52,151.34 | 831,329 |
| 10:39 AM | $52,162.48 | Down $ -21.84 | $52,185.07 | $52,162.48 | 788,709 |
| 10:38 AM | $52,184.32 | Down $ -7.97 | $52,191.85 | $52,179.71 | 680,012 |
| 10:37 AM | $52,192.29 | Down $ -0.23 | $52,194.60 | $52,184.67 | 634,789 |
| 10:36 AM | $52,192.52 | Down $ -3.12 | $52,198.19 | $52,179.93 | 563,113 |
| 10:35 AM | $52,195.64 | Up $29.74 | $52,199.81 | $52,163.66 | 738,028 |
| 10:34 AM | $52,165.90 | Down $ -6.38 | $52,181.36 | $52,164.83 | 711,972 |
| 10:33 AM | $52,172.28 | Up $8.72 | $52,173.47 | $52,161.86 | 823,195 |
| 10:32 AM | $52,163.56 | Down $ -14.54 | $52,178.43 | $52,159.47 | 993,013 |
| 10:31 AM | $52,178.10 | Up $26.70 | $52,182.01 | $52,148.16 | 786,300 |
| 10:30 AM | $52,151.40 | Down $ -16.27 | $52,179.36 | $52,150.62 | 773,259 |
| 10:29 AM | $52,167.67 | Down $ -9.06 | $52,178.71 | $52,157.77 | 750,247 |
| 10:28 AM | $52,176.73 | Down $ -19.39 | $52,199.47 | $52,171.65 | 816,981 |
| 10:27 AM | $52,196.12 | Down $ -27.33 | $52,225.36 | $52,196.12 | 1,018,401 |
| 10:26 AM | $52,223.45 | Down $ -24.73 | $52,250.91 | $52,209.30 | 862,412 |
| 10:25 AM | $52,248.18 | Up $7.35 | $52,257.99 | $52,240.47 | 727,320 |
| 10:24 AM | $52,240.83 | Up $91.01 | $52,271.33 | $52,146.72 | 1,888,851 |
| 10:23 AM | $52,149.82 | Down $ -21.26 | $52,170.72 | $52,147.40 | 722,508 |
| 10:22 AM | $52,171.08 | Up $6.68 | $52,172.56 | $52,147.82 | 878,422 |
| 10:21 AM | $52,164.40 | Up $13.67 | $52,167.26 | $52,143.97 | 925,841 |
| 10:20 AM | $52,150.73 | Up $16.70 | $52,156.67 | $52,132.15 | 834,870 |
| 10:19 AM | $52,134.03 | Up $6.06 | $52,142.72 | $52,122.83 | 794,384 |
| 10:18 AM | $52,127.97 | Up $17.34 | $52,129.88 | $52,103.95 | 652,433 |
| 10:17 AM | $52,110.63 | Down $ -25.09 | $52,141.99 | $52,109.91 | 767,332 |
| 10:16 AM | $52,135.72 | Up $33.03 | $52,135.72 | $52,090.98 | 777,309 |
| 10:15 AM | $52,102.69 | Up $14.20 | $52,103.17 | $52,078.28 | 770,557 |
| 10:14 AM | $52,088.49 | Up $15.62 | $52,090.41 | $52,070.79 | 811,316 |
| 10:13 AM | $52,072.87 | Down $ -15.42 | $52,098.07 | $52,072.87 | 681,376 |
| 10:12 AM | $52,088.29 | Up $14.82 | $52,095.76 | $52,077.54 | 895,527 |
| 10:11 AM | $52,073.47 | Up $45.41 | $52,073.47 | $52,024.87 | 838,499 |
| 10:10 AM | $52,028.06 | Up $14.88 | $52,030.52 | $52,006.96 | 843,891 |
| 10:09 AM | $52,013.18 | Down $ -24.43 | $52,033.45 | $52,011.05 | 805,544 |
| 10:08 AM | $52,037.61 | Down $ -10.63 | $52,052.78 | $52,032.67 | 918,868 |
| 10:07 AM | $52,048.24 | Down $ -3.09 | $52,062.89 | $52,043.57 | 991,769 |
| 10:06 AM | $52,051.33 | Up $1.46 | $52,057.49 | $52,047.16 | 1,011,944 |
| 10:05 AM | $52,049.87 | Down $ -17.77 | $52,062.89 | $52,048.57 | 980,390 |
| 10:04 AM | $52,067.64 | Down $ -14.20 | $52,084.30 | $52,067.52 | 840,978 |
| 10:03 AM | $52,081.84 | Up $1.38 | $52,090.26 | $52,062.61 | 929,833 |
| 10:02 AM | $52,080.46 | Down $ -7.20 | $52,097.83 | $52,074.80 | 1,217,757 |
| 10:01 AM | $52,087.66 | Up $6.69 | $52,090.86 | $52,061.61 | 1,325,012 |
| 10:00 AM | $52,080.97 | Up $15.96 | $52,105.29 | $52,066.90 | 1,149,977 |
| 09:59 AM | $52,065.01 | Down $ -2.38 | $52,079.23 | $52,062.85 | 1,031,372 |
| 09:58 AM | $52,067.39 | Down $ -12.56 | $52,084.84 | $52,064.16 | 923,339 |
| 09:57 AM | $52,079.95 | Down $ -4.99 | $52,109.17 | $52,079.38 | 797,654 |
| 09:56 AM | $52,084.94 | Down $ -6.26 | $52,094.27 | $52,083.47 | 1,048,966 |
| 09:55 AM | $52,091.20 | Down $ -26.63 | $52,121.52 | $52,088.81 | 1,299,074 |
| 09:54 AM | $52,117.83 | Down $ -31.70 | $52,150.39 | $52,117.83 | 1,114,759 |
| 09:53 AM | $52,149.53 | Up $2.45 | $52,161.41 | $52,144.66 | 1,220,802 |
| 09:52 AM | $52,147.08 | Up $10.07 | $52,150.01 | $52,123.68 | 1,202,296 |
| 09:51 AM | $52,137.01 | Down $ -39.58 | $52,174.21 | $52,137.01 | 1,479,104 |
| 09:50 AM | $52,176.59 | Down $ -54.62 | $52,229.44 | $52,163.74 | 1,345,629 |
| 09:49 AM | $52,231.21 | Up $0.54 | $52,264.03 | $52,229.88 | 1,955,868 |
| 09:48 AM | $52,230.67 | Up $2.59 | $52,236.95 | $52,205.07 | 1,352,955 |
| 09:47 AM | $52,228.08 | Down $ -13.03 | $52,242.12 | $52,219.72 | 1,284,153 |
| 09:46 AM | $52,241.11 | Up $24.91 | $52,241.11 | $52,218.10 | 1,748,286 |
| 09:45 AM | $52,216.20 | Up $12.30 | $52,221.20 | $52,201.54 | 1,478,498 |
| 09:44 AM | $52,203.90 | Down $ -22.25 | $52,225.54 | $52,195.13 | 1,477,084 |
| 09:43 AM | $52,226.15 | Up $11.88 | $52,258.59 | $52,218.37 | 1,392,744 |
| 09:42 AM | $52,214.27 | Down $ -15.91 | $52,239.03 | $52,211.09 | 1,600,304 |
| 09:41 AM | $52,230.18 | Up $54.15 | $52,230.76 | $52,171.55 | 1,812,696 |
| 09:40 AM | $52,176.03 | Up $1.98 | $52,188.49 | $52,151.98 | 1,566,949 |
| 09:39 AM | $52,174.05 | Down $ -15.29 | $52,197.54 | $52,161.21 | 1,823,475 |
| 09:38 AM | $52,189.34 | Down $ -17.41 | $52,233.11 | $52,189.34 | 1,682,670 |
| 09:37 AM | $52,206.75 | Down $ -16.11 | $52,226.05 | $52,194.66 | 1,429,355 |
| 09:36 AM | $52,222.86 | Up $15.11 | $52,272.54 | $52,208.68 | 2,383,341 |
| 09:35 AM | $52,207.75 | Down $ -15.95 | $52,222.48 | $52,197.06 | 1,774,195 |
| 09:34 AM | $52,223.70 | Down $ -2.30 | $52,238.43 | $52,213.31 | 2,117,033 |
| 09:33 AM | $52,226.00 | Up $13.58 | $52,244.43 | $52,208.00 | 2,141,746 |
| 09:32 AM | $52,212.42 | Up $94.62 | $52,215.20 | $52,115.98 | 2,573,140 |
| 09:31 AM | $52,117.80 | Down $ -10.58 | $52,125.74 | $52,077.39 | 2,350,885 |
| 09:30 AM | $52,128.38 | Down $ -252.28 | $52,291.85 | $52,127.88 | 8,340,847 |
| Previous close | $52,380.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/09/2026 | $52,380.66 | $52,358.13 | $52,533.35 | $52,318.12 | 246,842,579 |
| 08/09/2026 | $52,786.07 | $52,834.88 | $52,917.51 | $52,744.34 | 258,926,128 |
| 04/09/2026 | $53,414.25 | $53,371.43 | $53,468.49 | $53,356.38 | 217,673,273 |
| 03/09/2026 | $53,686.11 | $53,713.50 | $53,715.71 | $53,617.00 | 250,687,764 |
| 02/09/2026 | $53,061.95 | $53,053.99 | $53,094.57 | $52,943.61 | 241,483,867 |
| 01/09/2026 | $52,766.88 | $52,962.10 | $52,999.60 | $52,691.31 | 244,197,022 |
| 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 |
Graphs are not available, please refer to the detailed table