Haut de la page

Dow Jones Industrial Average

31,188.38 Up 257.86 (0.83 %)

Delayed : 2021/01/20 16:58:17

  • Previous close $30,930.52
  • Opening $31,017.54
  • Price Bid $31,129.69
  • Price Ask $31,129.69
  • Size Bid N/A
  • Size Ask N/A
  • Today High $31,235.98
  • Today Low $30,997.79
  • 52 Weeks High $31,235.98
  • 52 Weeks Low $18,213.65
  • Volume 384,979,267

Intraday history

Hour Last Change High Low Volume
04:00 PM $31,188.38 Up $6.54 $31,188.38 $31,182.19 46,725,059
03:59 PM $31,181.84 Down $ -23.78 $31,217.84 $31,181.84 9,173,490
03:58 PM $31,205.62 Down $ -5.34 $31,210.88 $31,201.58 2,752,389
03:57 PM $31,210.96 Down $ -5.81 $31,221.99 $31,210.00 2,307,745
03:56 PM $31,216.77 Up $1.58 $31,223.94 $31,206.03 2,558,318
03:55 PM $31,215.19 Down $ -5.04 $31,227.49 $31,215.19 2,319,252
03:54 PM $31,220.23 Up $2.62 $31,224.38 $31,217.93 1,790,078
03:53 PM $31,217.61 Down $ -0.67 $31,223.67 $31,217.61 1,305,277
03:52 PM $31,218.28 Down $ -0.46 $31,230.00 $31,217.87 1,621,232
03:51 PM $31,218.74 Up $3.35 $31,220.45 $31,211.81 1,363,775
03:50 PM $31,215.39 Down $ -9.03 $31,222.94 $31,211.53 2,272,684
03:49 PM $31,224.42 Down $ -2.33 $31,234.52 $31,220.08 1,209,565
03:48 PM $31,226.75 Down $ -6.81 $31,233.86 $31,223.96 1,326,374
03:47 PM $31,233.56 Up $5.03 $31,235.17 $31,228.65 971,433
03:46 PM $31,228.53 Down $ -0.24 $31,235.98 $31,228.53 962,685
03:45 PM $31,228.77 Up $7.52 $31,229.05 $31,214.48 1,098,964
03:44 PM $31,221.25 Down $ -8.82 $31,230.78 $31,221.25 914,805
03:43 PM $31,230.07 Up $20.46 $31,230.07 $31,209.71 1,027,533
03:42 PM $31,209.61 Up $8.75 $31,210.78 $31,202.03 1,000,455
03:41 PM $31,200.86 Up $7.22 $31,200.86 $31,190.94 835,324
03:40 PM $31,193.64 Up $0.11 $31,198.76 $31,187.81 864,002
03:39 PM $31,193.53 Up $2.36 $31,199.03 $31,190.93 820,267
03:38 PM $31,191.17 Down $ -7.20 $31,198.69 $31,190.28 921,321
03:37 PM $31,198.37 Up $6.68 $31,198.79 $31,189.62 891,697
03:36 PM $31,191.69 Up $4.11 $31,194.90 $31,187.42 887,485
03:35 PM $31,187.58 Down $ -6.48 $31,194.37 $31,187.58 1,022,693
03:34 PM $31,194.06 Up $3.56 $31,195.87 $31,190.90 840,363
03:33 PM $31,190.50 Down $ -2.07 $31,195.80 $31,189.84 806,826
03:32 PM $31,192.57 Up $3.62 $31,196.83 $31,189.14 615,289
03:31 PM $31,188.95 Up $0.18 $31,196.02 $31,185.68 723,374
03:30 PM $31,188.77 Up $0.89 $31,194.48 $31,186.04 843,072
03:29 PM $31,187.88 Down $ -0.54 $31,192.12 $31,184.90 980,417
03:28 PM $31,188.42 Up $8.24 $31,188.54 $31,177.72 791,364
03:27 PM $31,180.18 Up $7.16 $31,180.41 $31,172.16 622,962
03:26 PM $31,173.02 Down $ -1.51 $31,174.15 $31,165.73 883,124
03:25 PM $31,174.53 Up $14.81 $31,174.96 $31,159.78 712,185
03:24 PM $31,159.72 Down $ -15.19 $31,176.80 $31,159.72 776,096
03:23 PM $31,174.91 Up $0.28 $31,176.74 $31,169.92 846,133
03:22 PM $31,174.63 Up $5.40 $31,174.63 $31,167.43 870,137
03:21 PM $31,169.23 Up $1.13 $31,173.47 $31,164.52 868,738
03:20 PM $31,168.10 Down $ -3.14 $31,171.63 $31,165.27 734,739
03:19 PM $31,171.24 Up $6.67 $31,171.98 $31,162.46 903,420
03:18 PM $31,164.57 Up $0.55 $31,164.79 $31,162.75 712,136
03:17 PM $31,164.02 Down $ -0.70 $31,165.01 $31,160.36 787,739
03:16 PM $31,164.72 Up $2.22 $31,166.47 $31,161.54 578,273
03:15 PM $31,162.50 Up $13.01 $31,162.50 $31,149.23 734,725
03:14 PM $31,149.49 Down $ -0.53 $31,152.15 $31,146.83 532,079
03:13 PM $31,150.02 Up $0.92 $31,153.50 $31,147.86 699,953
03:12 PM $31,149.10 Down $ -8.58 $31,157.71 $31,139.34 924,963
03:11 PM $31,157.68 Down $ -10.36 $31,168.33 $31,157.68 788,003
03:10 PM $31,168.04 Down $ -9.15 $31,179.42 $31,168.04 725,317
03:09 PM $31,177.19 Down $ -2.41 $31,180.59 $31,175.19 487,351
03:08 PM $31,179.60 Up $2.13 $31,183.43 $31,178.05 595,511
03:07 PM $31,177.47 Up $4.37 $31,178.08 $31,170.97 503,347
03:06 PM $31,173.10 Up $2.61 $31,173.10 $31,166.76 495,058
03:05 PM $31,170.49 Up $3.88 $31,170.93 $31,165.66 609,725
03:04 PM $31,166.61 Down $ -1.81 $31,170.12 $31,166.43 462,700
03:03 PM $31,168.42 Up $6.96 $31,169.41 $31,161.02 576,522
03:02 PM $31,161.46 Up $1.17 $31,164.44 $31,160.43 655,753
03:01 PM $31,160.29 Down $ -1.98 $31,168.77 $31,159.81 610,848
03:00 PM $31,162.27 Down $ -0.52 $31,169.71 $31,162.27 532,125
02:59 PM $31,162.79 Down $ -4.91 $31,169.12 $31,161.02 795,839
02:58 PM $31,167.70 Down $ -11.81 $31,179.71 $31,167.70 667,512
02:57 PM $31,179.51 Down $ -1.61 $31,181.00 $31,175.15 429,814
02:56 PM $31,181.12 Up $9.67 $31,181.12 $31,170.35 547,193
02:55 PM $31,171.45 Down $ -3.90 $31,176.09 $31,168.24 620,438
02:54 PM $31,175.35 Up $1.78 $31,175.35 $31,173.26 463,149
02:53 PM $31,173.57 Up $1.32 $31,174.39 $31,171.42 513,933
02:52 PM $31,172.25 Up $4.33 $31,172.25 $31,167.65 432,151
02:51 PM $31,167.92 Down $ -3.04 $31,171.54 $31,161.89 591,604
02:50 PM $31,170.96 Down $ -3.56 $31,175.58 $31,170.77 516,193
02:49 PM $31,174.52 Up $3.54 $31,175.41 $31,170.78 382,318
02:48 PM $31,170.98 Down $ -3.03 $31,174.01 $31,170.10 412,736
02:47 PM $31,174.01 Down $ -1.11 $31,175.15 $31,168.10 1,031,472
02:46 PM $31,175.12 Up $1.09 $31,175.45 $31,171.45 530,433
02:45 PM $31,174.03 Down $ -5.31 $31,179.99 $31,172.59 559,335
02:44 PM $31,179.34 Down $ -0.14 $31,183.51 $31,177.77 634,820
02:43 PM $31,179.48 Up $8.83 $31,179.48 $31,168.57 496,138
02:42 PM $31,170.65 Up $1.17 $31,172.88 $31,169.54 434,074
02:41 PM $31,169.48 Down $ -0.01 $31,172.87 $31,167.34 508,579
02:40 PM $31,169.49 Up $2.95 $31,170.54 $31,165.17 508,667
02:39 PM $31,166.54 Up $2.58 $31,167.06 $31,163.54 662,394
02:38 PM $31,163.96 Down $ -7.14 $31,171.21 $31,162.22 640,687
02:37 PM $31,171.10 Up $0.99 $31,174.48 $31,170.16 462,928
02:36 PM $31,170.11 Up $3.38 $31,170.80 $31,163.31 775,705
02:35 PM $31,166.73 Up $8.18 $31,166.96 $31,156.82 537,788
02:34 PM $31,158.55 Up $0.26 $31,158.67 $31,156.83 502,943
02:33 PM $31,158.29 Up $1.92 $31,158.29 $31,152.27 559,076
02:32 PM $31,156.37 Up $2.96 $31,156.37 $31,151.09 596,467
02:31 PM $31,153.41 Up $7.44 $31,153.80 $31,146.21 673,591
02:30 PM $31,145.97 Down $ -3.02 $31,146.18 $31,142.46 618,516
02:29 PM $31,148.99 Up $2.65 $31,150.52 $31,144.59 552,959
02:28 PM $31,146.34 Up $3.99 $31,146.88 $31,141.70 577,478
02:27 PM $31,142.35 Down $ -1.11 $31,146.44 $31,140.06 542,828
02:26 PM $31,143.46 Up $3.30 $31,143.64 $31,138.18 565,904
02:25 PM $31,140.16 Down $ -0.35 $31,140.76 $31,138.31 490,493
02:24 PM $31,140.51 Down $ -0.17 $31,141.26 $31,136.41 430,765
02:23 PM $31,140.68 Up $12.02 $31,140.68 $31,128.61 465,751
02:22 PM $31,128.66 Down $ -10.70 $31,141.38 $31,128.64 585,463
02:21 PM $31,139.36 Up $1.09 $31,141.11 $31,138.72 354,896
02:20 PM $31,138.27 Down $ -5.53 $31,143.50 $31,138.26 484,346
02:19 PM $31,143.80 Up $0.06 $31,148.06 $31,142.44 468,105
02:18 PM $31,143.74 Down $ -4.90 $31,154.16 $31,143.65 442,978
02:17 PM $31,148.64 Up $0.77 $31,149.31 $31,144.33 410,096
02:16 PM $31,147.87 Up $7.44 $31,147.90 $31,140.27 385,904
02:15 PM $31,140.43 Up $5.51 $31,140.91 $31,133.77 1,378,119
02:14 PM $31,134.92 Up $4.98 $31,136.38 $31,129.48 485,807
02:13 PM $31,129.94 Down $ -2.11 $31,132.41 $31,127.10 578,855
02:12 PM $31,132.05 Down $ -0.85 $31,134.02 $31,129.49 447,931
02:11 PM $31,132.90 Down $ -15.19 $31,147.60 $31,126.19 817,444
02:10 PM $31,148.09 Down $ -11.73 $31,159.83 $31,147.61 617,825
02:09 PM $31,159.82 Up $2.06 $31,162.30 $31,157.26 503,515
02:08 PM $31,157.76 Down $ -0.99 $31,159.81 $31,156.54 508,342
02:07 PM $31,158.75 Down $ -3.22 $31,163.16 $31,156.82 577,652
02:06 PM $31,161.97 Up $4.08 $31,162.88 $31,155.75 570,323
02:05 PM $31,157.89 Down $ -1.67 $31,160.18 $31,156.13 416,017
02:04 PM $31,159.56 Down $ -1.65 $31,161.78 $31,156.93 384,241
02:03 PM $31,161.21 Up $0.91 $31,161.72 $31,157.72 404,318
02:02 PM $31,160.30 Up $2.64 $31,160.60 $31,156.44 453,766
02:01 PM $31,157.66 Down $ -2.09 $31,164.23 $31,157.54 509,333
02:00 PM $31,159.75 Down $ -6.92 $31,168.86 $31,156.37 547,804
01:59 PM $31,166.67 Down $ -0.93 $31,169.18 $31,165.62 420,904
01:58 PM $31,167.60 Down $ -2.98 $31,172.01 $31,167.40 369,738
01:57 PM $31,170.58 Up $0.08 $31,170.96 $31,168.12 533,075
01:56 PM $31,170.50 Up $0.84 $31,170.60 $31,168.21 467,361
01:55 PM $31,169.66 Up $1.76 $31,173.06 $31,168.71 452,436
01:54 PM $31,167.90 Down $ -4.48 $31,172.33 $31,167.90 392,150
01:53 PM $31,172.38 Down $ -0.47 $31,175.93 $31,172.38 393,996
01:52 PM $31,172.85 Down $ -0.94 $31,178.23 $31,172.45 530,401
01:51 PM $31,173.79 Up $7.22 $31,174.22 $31,167.26 428,384
01:50 PM $31,166.57 Up $12.52 $31,167.40 $31,153.64 911,076
01:49 PM $31,154.05 Up $0.57 $31,155.17 $31,152.43 370,200
01:48 PM $31,153.48 Down $ -8.94 $31,162.85 $31,153.48 464,599
01:47 PM $31,162.42 Down $ -2.31 $31,168.18 $31,161.11 539,494
01:46 PM $31,164.73 Down $ -4.69 $31,170.62 $31,164.73 395,262
01:45 PM $31,169.42 Down $ -2.04 $31,179.15 $31,169.26 390,212
01:44 PM $31,171.46 Down $ -3.48 $31,174.99 $31,169.53 400,034
01:43 PM $31,174.94 Down $ -6.05 $31,182.45 $31,174.58 492,455
01:42 PM $31,180.99 Down $ -0.34 $31,183.67 $31,180.70 512,140
01:41 PM $31,181.33 Down $ -9.45 $31,191.67 $31,181.33 416,846
01:40 PM $31,190.78 Up $0.65 $31,191.12 $31,185.43 524,291
01:39 PM $31,190.13 Down $ -7.01 $31,196.84 $31,189.79 563,537
01:38 PM $31,197.14 Down $ -2.42 $31,198.79 $31,196.09 416,038
01:37 PM $31,199.56 Down $ -0.59 $31,200.44 $31,196.94 456,690
01:36 PM $31,200.15 Up $3.79 $31,202.37 $31,191.58 559,593
01:35 PM $31,196.36 Down $ -2.74 $31,199.85 $31,195.32 454,856
01:34 PM $31,199.10 Up $5.24 $31,201.47 $31,192.84 543,569
01:33 PM $31,193.86 Up $1.68 $31,195.68 $31,190.68 508,751
01:32 PM $31,192.18 Up $1.72 $31,194.51 $31,187.25 563,639
01:31 PM $31,190.46 Down $ -1.68 $31,195.61 $31,190.46 568,015
01:30 PM $31,192.14 Up $6.62 $31,193.44 $31,186.65 565,273
01:29 PM $31,185.52 Down $ -7.23 $31,192.42 $31,185.49 407,795
01:28 PM $31,192.75 Down $ -3.27 $31,195.90 $31,186.49 681,683
01:27 PM $31,196.02 Up $4.53 $31,197.31 $31,189.82 632,782
01:26 PM $31,191.49 Up $13.14 $31,192.76 $31,178.71 830,675
01:25 PM $31,178.35 Up $11.01 $31,178.35 $31,166.08 699,831
01:24 PM $31,167.34 Down $ -4.48 $31,173.07 $31,164.31 486,345
01:23 PM $31,171.82 Down $ -0.29 $31,172.46 $31,166.96 504,326
01:22 PM $31,172.11 Down $ -9.10 $31,182.25 $31,172.11 752,820
01:21 PM $31,181.21 Up $0.83 $31,181.36 $31,175.85 422,273
01:20 PM $31,180.38 Up $3.26 $31,180.38 $31,174.68 419,998
01:19 PM $31,177.12 Up $0.33 $31,178.21 $31,174.40 393,485
01:18 PM $31,176.79 Up $3.01 $31,179.94 $31,172.90 363,255
01:17 PM $31,173.78 Down $ -0.66 $31,175.06 $31,169.77 497,103
01:16 PM $31,174.44 Down $ -1.57 $31,177.03 $31,173.31 416,453
01:15 PM $31,176.01 Down $ -3.18 $31,182.67 $31,176.01 413,581
01:14 PM $31,179.19 Down $ -0.96 $31,179.65 $31,175.32 654,004
01:13 PM $31,180.15 Up $4.40 $31,180.15 $31,172.61 434,963
01:12 PM $31,175.75 Down $ -3.36 $31,179.05 $31,173.63 441,997
01:11 PM $31,179.11 Up $1.25 $31,181.68 $31,177.20 448,376
01:10 PM $31,177.86 Down $ -1.04 $31,179.91 $31,175.23 398,005
01:09 PM $31,178.90 Up $3.97 $31,179.09 $31,174.43 397,632
01:08 PM $31,174.93 Up $4.29 $31,180.61 $31,170.63 490,759
01:07 PM $31,170.64 Down $ -4.86 $31,177.98 $31,170.64 411,601
01:06 PM $31,175.50 Up $4.17 $31,175.50 $31,170.57 1,092,396
01:05 PM $31,171.33 Down $ -1.25 $31,174.35 $31,167.78 450,381
01:04 PM $31,172.58 Up $5.73 $31,176.37 $31,167.85 697,172
01:03 PM $31,166.85 Down $ -3.31 $31,170.65 $31,165.33 693,956
01:02 PM $31,170.16 Up $3.17 $31,170.68 $31,163.86 372,642
01:01 PM $31,166.99 Up $1.72 $31,169.29 $31,161.44 437,316
01:00 PM $31,165.27 Up $6.38 $31,171.83 $31,161.30 557,335
12:59 PM $31,158.89 Down $ -1.21 $31,160.05 $31,156.09 447,160
12:58 PM $31,160.10 Down $ -1.39 $31,164.33 $31,160.10 392,494
12:57 PM $31,161.49 Down $ -4.56 $31,166.17 $31,156.77 465,106
12:56 PM $31,166.05 Up $0.01 $31,172.59 $31,165.67 509,289
12:55 PM $31,166.04 Up $0.46 $31,167.00 $31,162.82 418,583
12:54 PM $31,165.58 Up $5.28 $31,167.60 $31,160.36 656,419
12:53 PM $31,160.30 Up $6.01 $31,160.48 $31,154.63 510,420
12:52 PM $31,154.29 Up $5.92 $31,154.92 $31,147.08 479,151
12:51 PM $31,148.37 Down $ -0.99 $31,150.80 $31,147.87 446,169
12:50 PM $31,149.36 Up $3.73 $31,150.64 $31,145.17 415,607
12:49 PM $31,145.63 Down $ -4.31 $31,150.76 $31,145.61 374,375
12:48 PM $31,149.94 Down $ -2.05 $31,152.49 $31,145.57 422,870
12:47 PM $31,151.99 Down $ -2.26 $31,155.16 $31,151.08 479,715
12:46 PM $31,154.25 Down $ -8.00 $31,163.34 $31,153.47 522,196
12:45 PM $31,162.25 Up $1.52 $31,162.25 $31,158.04 554,868
12:44 PM $31,160.73 Up $4.53 $31,160.86 $31,155.34 561,288
12:43 PM $31,156.20 Up $3.22 $31,156.37 $31,151.45 381,028
12:42 PM $31,152.98 Up $7.33 $31,153.36 $31,146.47 574,687
12:41 PM $31,145.65 Up $2.23 $31,147.58 $31,140.64 503,790
12:40 PM $31,143.42 Up $1.90 $31,148.96 $31,140.23 638,201
12:39 PM $31,141.52 Up $3.87 $31,141.52 $31,136.91 462,184
12:38 PM $31,137.65 Down $ -0.74 $31,141.62 $31,136.37 632,604
12:37 PM $31,138.39 Down $ -13.37 $31,152.50 $31,138.23 478,010
12:36 PM $31,151.76 Down $ -0.98 $31,154.06 $31,151.20 429,375
12:35 PM $31,152.74 Down $ -4.82 $31,158.83 $31,152.74 434,944
12:34 PM $31,157.56 Up $3.31 $31,158.16 $31,153.55 493,967
12:33 PM $31,154.25 Up $3.53 $31,154.25 $31,149.61 410,714
12:32 PM $31,150.72 Down $ -0.91 $31,152.27 $31,147.56 496,288
12:31 PM $31,151.63 Down $ -0.32 $31,153.64 $31,150.10 368,018
12:30 PM $31,151.95 Down $ -0.33 $31,156.07 $31,150.28 440,631
12:29 PM $31,152.28 Up $2.00 $31,154.85 $31,149.47 405,951
12:28 PM $31,150.28 Up $0.42 $31,153.08 $31,147.23 645,585
12:27 PM $31,149.86 Up $3.17 $31,151.00 $31,145.96 440,387
12:26 PM $31,146.69 Up $5.18 $31,148.30 $31,139.68 426,908
12:25 PM $31,141.51 Up $3.36 $31,141.51 $31,137.24 559,083
12:24 PM $31,138.15 Down $ -1.94 $31,140.74 $31,131.77 535,847
12:23 PM $31,140.09 Up $1.88 $31,140.72 $31,136.82 536,518
12:22 PM $31,138.21 Up $1.38 $31,139.86 $31,133.81 617,755
12:21 PM $31,136.83 Down $ -1.50 $31,138.27 $31,134.55 579,293
12:20 PM $31,138.33 Down $ -7.88 $31,149.62 $31,137.99 567,634
12:19 PM $31,146.21 Up $8.00 $31,146.21 $31,137.58 525,736
12:18 PM $31,138.21 Up $3.09 $31,138.74 $31,132.34 655,147
12:17 PM $31,135.12 Down $ -1.03 $31,137.61 $31,134.86 455,235
12:16 PM $31,136.15 Up $3.81 $31,140.63 $31,132.51 541,035
12:15 PM $31,132.34 Up $4.84 $31,132.34 $31,124.99 559,135
12:14 PM $31,127.50 Down $ -0.15 $31,129.71 $31,124.94 491,260
12:13 PM $31,127.65 Down $ -0.02 $31,131.15 $31,127.15 381,991
12:12 PM $31,127.67 Down $ -4.69 $31,134.05 $31,127.44 523,524
12:11 PM $31,132.36 Up $1.12 $31,134.87 $31,127.59 527,601
12:10 PM $31,131.24 Up $2.37 $31,131.30 $31,127.68 552,625
12:09 PM $31,128.87 Down $ -6.94 $31,135.70 $31,128.22 641,167
12:08 PM $31,135.81 Down $ -4.46 $31,140.73 $31,135.74 486,536
12:07 PM $31,140.27 Down $ -2.72 $31,145.88 $31,140.27 538,430
12:06 PM $31,142.99 Up $3.99 $31,143.14 $31,137.88 417,146
12:05 PM $31,139.00 Down $ -4.73 $31,147.57 $31,139.00 497,566
12:04 PM $31,143.73 Down $ -2.17 $31,146.19 $31,142.72 496,783
12:03 PM $31,145.90 Up $6.97 $31,146.66 $31,138.29 551,013
12:02 PM $31,138.93 Down $ -0.23 $31,140.03 $31,135.71 742,138
12:01 PM $31,139.16 Up $1.88 $31,139.75 $31,132.93 568,993
12:00 PM $31,137.28 Up $17.87 $31,138.66 $31,120.40 917,223
11:59 AM $31,119.41 Up $3.96 $31,124.27 $31,114.31 426,379
11:58 AM $31,115.45 Down $ -2.49 $31,120.23 $31,113.27 574,089
11:57 AM $31,117.94 Down $ -0.67 $31,118.52 $31,112.34 496,322
11:56 AM $31,118.61 Up $8.78 $31,121.82 $31,109.94 653,450
11:55 AM $31,109.83 Down $ -8.85 $31,118.86 $31,106.08 754,888
11:54 AM $31,118.68 Down $ -11.27 $31,130.06 $31,118.23 752,119
11:53 AM $31,129.95 Down $ -1.05 $31,131.63 $31,128.68 735,861
11:52 AM $31,131.00 Up $7.48 $31,131.18 $31,121.24 1,329,385
11:51 AM $31,123.52 Up $4.53 $31,124.53 $31,113.24 641,208
11:50 AM $31,118.99 Up $2.99 $31,119.23 $31,113.10 543,235
11:49 AM $31,116.00 Down $ -2.73 $31,119.04 $31,112.63 572,526
11:48 AM $31,118.73 Down $ -5.81 $31,128.10 $31,118.73 547,246
11:47 AM $31,124.54 Down $ -2.17 $31,128.24 $31,124.54 492,261
11:46 AM $31,126.71 Up $5.11 $31,126.82 $31,118.82 572,039
11:45 AM $31,121.60 Down $ -3.14 $31,125.06 $31,120.31 809,474
11:44 AM $31,124.74 Down $ -2.33 $31,130.33 $31,119.60 528,764
11:43 AM $31,127.07 Up $5.58 $31,127.07 $31,121.50 484,909
11:42 AM $31,121.49 Down $ -5.39 $31,127.83 $31,119.62 509,837
11:41 AM $31,126.88 Up $4.19 $31,128.05 $31,121.64 643,833
11:40 AM $31,122.69 Up $5.90 $31,122.69 $31,115.80 589,652
11:39 AM $31,116.79 Down $ -3.06 $31,121.47 $31,114.60 818,199
11:38 AM $31,119.85 Up $4.06 $31,121.85 $31,115.83 1,041,084
11:37 AM $31,115.79 Up $9.73 $31,118.34 $31,107.97 592,429
11:36 AM $31,106.06 Up $7.64 $31,109.25 $31,097.41 593,974
11:35 AM $31,098.42 Down $ -15.77 $31,119.07 $31,097.76 757,007
11:34 AM $31,114.19 Up $6.69 $31,114.89 $31,105.53 597,957
11:33 AM $31,107.50 Up $7.96 $31,108.14 $31,099.39 691,949
11:32 AM $31,099.54 Up $15.56 $31,099.97 $31,083.64 726,970
11:31 AM $31,083.98 Up $1.86 $31,088.97 $31,082.71 699,048
11:30 AM $31,082.12 Down $ -4.69 $31,093.86 $31,081.91 717,073
11:29 AM $31,086.81 Down $ -3.75 $31,092.58 $31,083.97 725,629
11:28 AM $31,090.56 Up $4.77 $31,092.25 $31,081.59 723,003
11:27 AM $31,085.79 Up $1.45 $31,086.93 $31,081.56 716,487
11:26 AM $31,084.34 Down $ -4.74 $31,093.25 $31,084.34 975,228
11:25 AM $31,089.08 Down $ -16.83 $31,106.77 $31,085.64 787,167
11:24 AM $31,105.91 Down $ -7.52 $31,112.77 $31,102.75 708,332
11:23 AM $31,113.43 Down $ -1.31 $31,120.48 $31,111.83 1,032,908
11:22 AM $31,114.74 Down $ -2.60 $31,118.08 $31,112.48 621,843
11:21 AM $31,117.34 Up $5.04 $31,120.51 $31,109.54 669,343
11:20 AM $31,112.30 Down $ -8.53 $31,120.95 $31,112.30 768,435
11:19 AM $31,120.83 Down $ -2.70 $31,126.65 $31,119.46 992,424
11:18 AM $31,123.53 Up $7.29 $31,125.66 $31,116.15 666,849
11:17 AM $31,116.24 Down $ -12.54 $31,128.66 $31,114.69 687,126
11:16 AM $31,128.78 Up $7.48 $31,131.60 $31,120.20 695,874
11:15 AM $31,121.30 Up $2.23 $31,122.73 $31,113.49 755,668
11:14 AM $31,119.07 Up $10.73 $31,119.57 $31,109.64 818,783
11:13 AM $31,108.34 Up $5.10 $31,111.16 $31,101.79 860,362
11:12 AM $31,103.24 Up $8.34 $31,103.46 $31,092.09 746,395
11:11 AM $31,094.90 Down $ -4.56 $31,100.71 $31,091.72 831,623
11:10 AM $31,099.46 Up $5.70 $31,101.94 $31,088.48 929,958
11:09 AM $31,093.76 Down $ -8.08 $31,102.84 $31,093.76 831,837
11:08 AM $31,101.84 Down $ -5.08 $31,117.32 $31,101.47 1,048,850
11:07 AM $31,106.92 Down $ -12.80 $31,120.82 $31,106.92 916,235
11:06 AM $31,119.72 Up $2.96 $31,121.80 $31,114.35 996,368
11:05 AM $31,116.76 Down $ -11.35 $31,127.90 $31,113.96 904,978
11:04 AM $31,128.11 Up $5.18 $31,131.08 $31,122.81 830,498
11:03 AM $31,122.93 Up $1.95 $31,122.93 $31,116.10 826,762
11:02 AM $31,120.98 Down $ -0.38 $31,126.03 $31,116.45 707,216
11:01 AM $31,121.36 Down $ -3.04 $31,123.16 $31,112.69 897,295
11:00 AM $31,124.40 Down $ -21.42 $31,145.33 $31,124.40 805,433
10:59 AM $31,145.82 Up $3.44 $31,146.10 $31,141.07 773,472
10:58 AM $31,142.38 Up $9.05 $31,145.49 $31,131.20 842,281
10:57 AM $31,133.33 Down $ -8.82 $31,144.17 $31,133.33 999,772
10:56 AM $31,142.15 Down $ -12.72 $31,154.29 $31,142.15 906,944
10:55 AM $31,154.87 Down $ -4.85 $31,160.82 $31,146.08 895,414
10:54 AM $31,159.72 Down $ -6.39 $31,165.65 $31,155.52 859,399
10:53 AM $31,166.11 Down $ -3.68 $31,177.64 $31,166.11 853,301
10:52 AM $31,169.79 Down $ -1.22 $31,172.52 $31,164.54 1,181,962
10:51 AM $31,171.01 Up $9.03 $31,171.01 $31,157.58 822,897
10:50 AM $31,161.98 Down $ -4.40 $31,178.05 $31,161.98 1,167,226
10:49 AM $31,166.38 Up $2.28 $31,167.96 $31,159.62 864,246
10:48 AM $31,164.10 Up $2.55 $31,168.49 $31,156.60 1,017,118
10:47 AM $31,161.55 Down $ -3.11 $31,163.31 $31,143.66 1,056,129
10:46 AM $31,164.66 Up $4.43 $31,171.08 $31,160.02 1,011,675
10:45 AM $31,160.23 Up $3.24 $31,164.87 $31,159.00 1,114,122
10:44 AM $31,156.99 Up $3.05 $31,160.04 $31,150.04 1,075,693
10:43 AM $31,153.94 Up $7.39 $31,153.94 $31,145.11 1,062,577
10:42 AM $31,146.55 Down $ -4.89 $31,156.91 $31,145.01 1,060,976
10:41 AM $31,151.44 Up $0.95 $31,153.22 $31,146.05 1,041,155
10:40 AM $31,150.49 Up $10.69 $31,155.50 $31,139.07 1,184,728
10:39 AM $31,139.80 Up $6.37 $31,141.03 $31,132.37 875,708
10:38 AM $31,133.43 Up $7.72 $31,133.60 $31,125.39 1,011,052
10:37 AM $31,125.71 Down $ -2.46 $31,133.89 $31,125.59 796,843
10:36 AM $31,128.17 Down $ -7.73 $31,139.19 $31,127.92 751,403
10:35 AM $31,135.90 Down $ -2.39 $31,141.29 $31,135.12 953,657
10:34 AM $31,138.29 Up $12.58 $31,141.75 $31,125.82 912,151
10:33 AM $31,125.71 Up $3.86 $31,132.46 $31,121.01 884,519
10:32 AM $31,121.85 Up $17.69 $31,122.53 $31,105.56 1,039,689
10:31 AM $31,104.16 Up $12.97 $31,104.92 $31,091.54 1,029,792
10:30 AM $31,091.19 Down $ -1.90 $31,095.98 $31,089.27 1,227,782
10:29 AM $31,093.09 Up $12.82 $31,093.24 $31,080.92 961,876
10:28 AM $31,080.27 Down $ -10.96 $31,093.60 $31,079.52 931,294
10:27 AM $31,091.23 Up $5.18 $31,092.05 $31,087.20 973,767
10:26 AM $31,086.05 Down $ -18.24 $31,101.49 $31,085.42 1,064,675
10:25 AM $31,104.29 Down $ -6.44 $31,112.21 $31,098.03 1,048,402
10:24 AM $31,110.73 Down $ -16.85 $31,126.88 $31,110.73 938,768
10:23 AM $31,127.58 Down $ -12.64 $31,140.78 $31,127.13 952,056
10:22 AM $31,140.22 Up $16.24 $31,140.22 $31,122.38 1,152,463
10:21 AM $31,123.98 Up $12.77 $31,123.98 $31,112.16 1,174,477
10:20 AM $31,111.21 Down $ -1.07 $31,120.66 $31,109.59 1,074,716
10:19 AM $31,112.28 Down $ -30.16 $31,142.52 $31,112.28 1,357,741
10:18 AM $31,142.44 Up $6.21 $31,144.47 $31,135.00 1,109,035
10:17 AM $31,136.23 Up $22.45 $31,136.23 $31,111.81 1,050,784
10:16 AM $31,113.78 Up $17.10 $31,126.04 $31,098.30 1,779,707
10:15 AM $31,096.68 Up $6.86 $31,101.76 $31,089.35 1,130,910
10:14 AM $31,089.82 Down $ -3.51 $31,099.98 $31,087.83 1,432,908
10:13 AM $31,093.33 Down $ -0.79 $31,097.61 $31,088.67 1,205,485
10:12 AM $31,094.12 Down $ -12.20 $31,100.47 $31,090.44 1,083,374
10:11 AM $31,106.32 Up $9.53 $31,108.85 $31,100.25 1,460,873
10:10 AM $31,096.79 Up $1.55 $31,097.15 $31,086.30 1,115,307
10:09 AM $31,095.24 Down $ -16.26 $31,115.57 $31,092.95 1,326,228
10:08 AM $31,111.50 Down $ -9.93 $31,119.79 $31,104.36 1,112,920
10:07 AM $31,121.43 Up $14.85 $31,129.49 $31,101.84 1,813,513
10:06 AM $31,106.58 Up $4.26 $31,106.74 $31,090.60 1,338,535
10:05 AM $31,102.32 Up $13.48 $31,104.02 $31,088.01 1,273,419
10:04 AM $31,088.84 Up $22.80 $31,090.49 $31,067.86 1,213,834
10:03 AM $31,066.04 Down $ -9.62 $31,079.33 $31,065.70 1,070,762
10:02 AM $31,075.66 Up $23.69 $31,076.75 $31,051.26 1,016,423
10:01 AM $31,051.97 Up $7.88 $31,055.52 $31,042.05 1,170,566
10:00 AM $31,044.09 Up $13.03 $31,051.60 $31,037.39 1,254,815
09:59 AM $31,031.06 Down $ -18.23 $31,047.11 $31,031.06 1,121,248
09:58 AM $31,049.29 Up $11.31 $31,052.34 $31,037.92 1,282,510
09:57 AM $31,037.98 Up $16.84 $31,040.07 $31,020.25 1,181,777
09:56 AM $31,021.14 Up $5.44 $31,022.47 $31,012.55 1,342,754
09:55 AM $31,015.70 Up $7.42 $31,015.70 $30,997.79 1,619,865
09:54 AM $31,008.28 Up $2.21 $31,028.23 $31,007.37 1,225,890
09:53 AM $31,006.07 Down $ -6.13 $31,013.05 $31,002.23 1,202,465
09:52 AM $31,012.20 Down $ -6.29 $31,023.53 $31,004.67 1,328,849
09:51 AM $31,018.49 Down $ -21.82 $31,037.94 $31,014.97 1,207,243
09:50 AM $31,040.31 Up $6.27 $31,043.30 $31,031.10 1,334,493
09:49 AM $31,034.04 Down $ -4.33 $31,038.30 $31,026.93 1,181,724
09:48 AM $31,038.37 Up $16.37 $31,045.89 $31,025.84 1,120,925
09:47 AM $31,022.00 Down $ -3.83 $31,027.50 $31,020.13 1,346,935
09:46 AM $31,025.83 Up $11.92 $31,029.80 $31,008.89 1,157,152
09:45 AM $31,013.91 Down $ -10.88 $31,034.93 $31,013.91 1,466,568
09:44 AM $31,024.79 Up $5.43 $31,027.64 $31,014.03 1,666,631
09:43 AM $31,019.36 Down $ -5.69 $31,027.00 $31,014.58 1,318,781
09:42 AM $31,025.05 Down $ -2.68 $31,027.70 $31,014.79 1,339,457
09:41 AM $31,027.73 Up $15.02 $31,034.69 $31,011.14 1,865,958
09:40 AM $31,012.71 Down $ -12.52 $31,028.64 $31,007.95 2,199,047
09:39 AM $31,025.23 Down $ -15.12 $31,037.12 $31,022.00 1,718,808
09:38 AM $31,040.35 Down $ -14.30 $31,058.76 $31,039.35 1,751,572
09:37 AM $31,054.65 Up $7.48 $31,066.20 $31,042.94 1,721,501
09:36 AM $31,047.17 Down $ -24.24 $31,073.08 $31,034.51 1,861,214
09:35 AM $31,071.41 Up $28.27 $31,071.41 $31,041.81 2,276,649
09:34 AM $31,043.14 Up $7.30 $31,057.49 $31,038.36 1,854,235
09:33 AM $31,035.84 Up $14.22 $31,042.53 $31,014.62 1,732,071
09:32 AM $31,021.62 Up $5.84 $31,029.52 $31,004.10 1,901,431
09:31 AM $31,015.78 Down $ -15.41 $31,032.04 $31,003.88 2,087,189
09:30 AM $31,031.19 Up $100.67 $31,046.09 $31,010.67 7,776,208
Previous close $30,930.52

One month history

Date Closing Opening High Low Volume
20/01/2021 $31,188.42 $31,120.40 $31,202.37 $31,120.40 114,378,128
19/01/2021 $30,930.52 $30,927.36 $30,997.66 $30,922.00 230,072,034
15/01/2021 $30,814.26 $30,851.61 $30,941.98 $30,794.86 250,935,791
14/01/2021 $30,991.52 $31,172.98 $31,197.71 $30,982.24 269,777,363
13/01/2021 $31,060.47 $31,065.84 $31,153.37 $31,028.84 211,092,071
12/01/2021 $31,068.69 $30,989.77 $31,114.56 $30,888.76 210,342,071
11/01/2021 $31,008.69 $31,023.35 $31,096.98 $30,951.83 222,658,804
08/01/2021 $31,097.97 $31,003.17 $31,124.55 $30,793.27 234,398,099
07/01/2021 $31,041.13 $31,093.47 $31,111.45 $31,016.69 246,049,208
06/01/2021 $30,829.40 $30,866.23 $31,022.65 $30,726.90 297,089,761
05/01/2021 $30,391.60 $30,277.31 $30,504.89 $30,277.31 212,884,074
04/01/2021 $30,223.89 $29,986.50 $30,265.38 $29,881.82 297,006,864
31/12/2020 $30,606.48 $30,375.24 $30,637.47 $30,367.26 186,635,074
30/12/2020 $30,409.56 $30,490.40 $30,510.62 $30,393.04 173,217,397
29/12/2020 $30,335.67 $30,410.42 $30,413.75 $30,274.24 227,019,443
28/12/2020 $30,403.97 $30,413.15 $30,449.69 $30,383.06 169,339,763
24/12/2020 $30,199.87 $30,132.91 $30,209.67 $30,099.30 47,270,853
23/12/2020 $30,129.83 $30,234.66 $30,292.53 $30,121.81 159,375,858
22/12/2020 $30,015.51 $30,075.75 $30,140.82 $29,992.89 204,578,055
21/12/2020 $30,216.45 $30,032.03 $30,304.14 $30,032.03 251,909,310
18/12/2020 $30,179.05 $30,125.05 $30,285.34 $30,029.44 609,318,950
17/12/2020 $30,303.37 $30,278.94 $30,305.63 $30,234.57 214,701,828
16/12/2020 $30,154.54 $30,158.38 $30,236.03 $30,080.11 222,301,294
15/12/2020 $30,199.31 $30,042.87 $30,243.26 $30,040.79 258,267,443
14/12/2020 $29,861.55 $30,111.22 $30,122.54 $29,849.15 234,038,907
11/12/2020 $30,046.37 $29,906.23 $30,071.13 $29,820.84 231,543,695
10/12/2020 $29,999.26 $29,956.34 $30,056.15 $29,911.44 202,348,827
09/12/2020 $30,068.81 $30,139.54 $30,155.88 $29,951.85 254,950,944
08/12/2020 $30,173.88 $30,166.33 $30,246.22 $30,151.26 191,038,774
07/12/2020 $30,069.79 $30,103.32 $30,118.28 $29,967.22 227,726,225
Graphs are not available, please refer to the detailed table