Dow Jones Industrial Average
52,687.26 Up 191.38 (0.36 %)
Delayed : 2026/10/21 14:59:32
- Previous close $52,495.88
- Opening $52,652.85
- Today High $52,830.90
- Today Low $52,392.28
- Price Bid $52,677.25
- Price Ask $52,677.25
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 212,974,035
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:59 PM | $52,685.32 | Down $ -24.99 | $52,709.07 | $52,682.35 | 495,342 |
| 02:58 PM | $52,710.31 | Down $ -5.04 | $52,717.38 | $52,707.53 | 416,369 |
| 02:57 PM | $52,715.35 | Down $ -8.41 | $52,729.79 | $52,703.49 | 556,400 |
| 02:56 PM | $52,723.76 | Down $ -26.24 | $52,748.24 | $52,719.06 | 547,712 |
| 02:55 PM | $52,750.00 | Down $ -17.19 | $52,772.25 | $52,743.94 | 409,039 |
| 02:54 PM | $52,767.19 | Up $10.31 | $52,771.90 | $52,754.84 | 358,011 |
| 02:53 PM | $52,756.88 | Down $ -4.50 | $52,766.97 | $52,756.24 | 347,436 |
| 02:52 PM | $52,761.38 | Up $21.83 | $52,764.29 | $52,740.56 | 504,505 |
| 02:51 PM | $52,739.55 | Down $ -18.57 | $52,760.33 | $52,738.55 | 517,888 |
| 02:50 PM | $52,758.12 | Down $ -0.87 | $52,778.73 | $52,750.05 | 553,304 |
| 02:49 PM | $52,758.99 | Down $ -37.51 | $52,796.36 | $52,758.83 | 465,245 |
| 02:48 PM | $52,796.50 | Up $0.56 | $52,801.91 | $52,776.85 | 661,624 |
| 02:47 PM | $52,795.94 | Down $ -30.79 | $52,830.72 | $52,794.69 | 803,366 |
| 02:46 PM | $52,826.73 | Up $3.54 | $52,826.73 | $52,820.93 | 395,366 |
| 02:45 PM | $52,823.19 | Up $0.75 | $52,830.90 | $52,822.72 | 483,757 |
| 02:44 PM | $52,822.44 | Down $ -2.55 | $52,829.80 | $52,822.44 | 341,034 |
| 02:43 PM | $52,824.99 | Up $6.95 | $52,825.11 | $52,817.92 | 345,969 |
| 02:42 PM | $52,818.04 | Down $ -6.91 | $52,825.47 | $52,817.50 | 310,533 |
| 02:41 PM | $52,824.95 | Up $2.35 | $52,825.83 | $52,819.13 | 328,857 |
| 02:40 PM | $52,822.60 | Up $6.87 | $52,822.60 | $52,816.70 | 318,052 |
| 02:39 PM | $52,815.73 | Up $2.58 | $52,816.15 | $52,805.44 | 328,395 |
| 02:38 PM | $52,813.15 | Up $0.00 | $52,816.62 | $52,813.15 | 335,625 |
| 02:37 PM | $52,813.15 | Up $3.18 | $52,817.00 | $52,808.45 | 303,682 |
| 02:36 PM | $52,809.97 | Down $ -5.08 | $52,814.81 | $52,806.72 | 284,399 |
| 02:35 PM | $52,815.05 | Down $ -4.25 | $52,821.82 | $52,814.69 | 319,551 |
| 02:34 PM | $52,819.30 | Up $3.80 | $52,821.52 | $52,814.94 | 356,197 |
| 02:33 PM | $52,815.50 | Up $2.92 | $52,816.75 | $52,811.10 | 345,435 |
| 02:32 PM | $52,812.58 | Up $2.73 | $52,814.35 | $52,808.83 | 318,813 |
| 02:31 PM | $52,809.85 | Down $ -2.32 | $52,813.73 | $52,808.41 | 381,145 |
| 02:30 PM | $52,812.17 | Up $0.30 | $52,812.17 | $52,807.09 | 396,051 |
| 02:29 PM | $52,811.87 | Up $1.09 | $52,813.01 | $52,807.40 | 444,095 |
| 02:28 PM | $52,810.78 | Down $ -5.59 | $52,816.89 | $52,810.53 | 355,321 |
| 02:27 PM | $52,816.37 | Up $1.13 | $52,818.64 | $52,812.08 | 447,643 |
| 02:26 PM | $52,815.24 | Up $5.02 | $52,815.24 | $52,807.77 | 290,432 |
| 02:25 PM | $52,810.22 | Up $2.99 | $52,811.57 | $52,804.64 | 332,731 |
| 02:24 PM | $52,807.23 | Up $6.00 | $52,807.74 | $52,801.43 | 311,802 |
| 02:23 PM | $52,801.23 | Up $0.84 | $52,806.48 | $52,800.04 | 333,280 |
| 02:22 PM | $52,800.39 | Down $ -3.72 | $52,805.24 | $52,800.18 | 337,626 |
| 02:21 PM | $52,804.11 | Up $1.38 | $52,804.65 | $52,799.41 | 447,135 |
| 02:20 PM | $52,802.73 | Down $ -2.11 | $52,805.03 | $52,798.30 | 303,265 |
| 02:19 PM | $52,804.84 | Up $0.53 | $52,808.77 | $52,802.58 | 330,473 |
| 02:18 PM | $52,804.31 | Down $ -0.28 | $52,805.19 | $52,802.44 | 400,002 |
| 02:17 PM | $52,804.59 | Down $ -7.39 | $52,812.26 | $52,804.47 | 434,925 |
| 02:16 PM | $52,811.98 | Down $ -0.22 | $52,817.15 | $52,811.98 | 584,016 |
| 02:15 PM | $52,812.20 | Up $13.97 | $52,812.20 | $52,798.66 | 553,178 |
| 02:14 PM | $52,798.23 | Up $1.26 | $52,802.98 | $52,796.76 | 364,752 |
| 02:13 PM | $52,796.97 | Up $0.93 | $52,797.02 | $52,792.04 | 511,401 |
| 02:12 PM | $52,796.04 | Up $6.35 | $52,799.16 | $52,789.06 | 403,813 |
| 02:11 PM | $52,789.69 | Up $3.50 | $52,790.89 | $52,781.82 | 364,902 |
| 02:10 PM | $52,786.19 | Up $2.23 | $52,786.70 | $52,777.99 | 411,427 |
| 02:09 PM | $52,783.96 | Down $ -7.66 | $52,793.68 | $52,783.75 | 328,470 |
| 02:08 PM | $52,791.62 | Up $0.98 | $52,792.91 | $52,786.49 | 374,178 |
| 02:07 PM | $52,790.64 | Up $6.88 | $52,790.99 | $52,780.28 | 400,427 |
| 02:06 PM | $52,783.76 | Up $0.47 | $52,786.25 | $52,778.88 | 447,316 |
| 02:05 PM | $52,783.29 | Up $3.49 | $52,783.29 | $52,776.83 | 410,559 |
| 02:04 PM | $52,779.80 | Down $ -4.98 | $52,787.47 | $52,779.02 | 305,726 |
| 02:03 PM | $52,784.78 | Down $ -1.69 | $52,789.31 | $52,782.09 | 453,164 |
| 02:02 PM | $52,786.47 | Up $4.02 | $52,787.35 | $52,775.71 | 511,913 |
| 02:01 PM | $52,782.45 | Up $0.12 | $52,788.95 | $52,780.46 | 395,591 |
| 02:00 PM | $52,782.33 | Down $ -3.00 | $52,792.84 | $52,782.33 | 354,223 |
| 01:59 PM | $52,785.33 | Up $0.53 | $52,786.16 | $52,778.32 | 305,221 |
| 01:58 PM | $52,784.80 | Down $ -8.73 | $52,792.81 | $52,779.06 | 323,732 |
| 01:57 PM | $52,793.53 | Down $ -2.72 | $52,798.50 | $52,791.34 | 313,845 |
| 01:56 PM | $52,796.25 | Up $9.96 | $52,796.25 | $52,786.17 | 335,655 |
| 01:55 PM | $52,786.29 | Down $ -6.49 | $52,793.18 | $52,786.29 | 274,680 |
| 01:54 PM | $52,792.78 | Down $ -0.23 | $52,794.62 | $52,788.26 | 279,253 |
| 01:53 PM | $52,793.01 | Up $1.84 | $52,794.02 | $52,789.97 | 294,232 |
| 01:52 PM | $52,791.17 | Up $8.97 | $52,791.67 | $52,781.65 | 501,945 |
| 01:51 PM | $52,782.20 | Up $2.84 | $52,785.96 | $52,777.57 | 310,733 |
| 01:50 PM | $52,779.36 | Up $4.68 | $52,784.09 | $52,777.04 | 353,541 |
| 01:49 PM | $52,774.68 | Down $ -8.82 | $52,785.08 | $52,774.29 | 336,903 |
| 01:48 PM | $52,783.50 | Up $8.08 | $52,784.54 | $52,773.51 | 407,814 |
| 01:47 PM | $52,775.42 | Up $6.82 | $52,776.88 | $52,767.91 | 297,285 |
| 01:46 PM | $52,768.60 | Down $ -5.08 | $52,771.28 | $52,763.56 | 301,403 |
| 01:45 PM | $52,773.68 | Up $8.44 | $52,777.46 | $52,765.51 | 321,987 |
| 01:44 PM | $52,765.24 | Down $ -2.17 | $52,769.21 | $52,761.34 | 363,135 |
| 01:43 PM | $52,767.41 | Down $ -0.12 | $52,769.08 | $52,765.64 | 331,254 |
| 01:42 PM | $52,767.53 | Up $12.17 | $52,767.61 | $52,756.52 | 352,544 |
| 01:41 PM | $52,755.36 | Up $1.18 | $52,758.03 | $52,753.56 | 342,003 |
| 01:40 PM | $52,754.18 | Up $16.55 | $52,754.18 | $52,736.88 | 348,376 |
| 01:39 PM | $52,737.63 | Up $7.86 | $52,738.48 | $52,729.65 | 385,050 |
| 01:38 PM | $52,729.77 | Up $10.17 | $52,730.88 | $52,719.00 | 287,139 |
| 01:37 PM | $52,719.60 | Down $ -7.85 | $52,727.94 | $52,718.10 | 361,205 |
| 01:36 PM | $52,727.45 | Down $ -1.20 | $52,732.97 | $52,726.93 | 313,146 |
| 01:35 PM | $52,728.65 | Up $5.05 | $52,733.28 | $52,724.07 | 450,461 |
| 01:34 PM | $52,723.60 | Up $1.90 | $52,725.89 | $52,718.72 | 446,041 |
| 01:33 PM | $52,721.70 | Up $3.02 | $52,724.59 | $52,718.27 | 355,582 |
| 01:32 PM | $52,718.68 | Up $6.49 | $52,719.34 | $52,711.12 | 344,674 |
| 01:31 PM | $52,712.19 | Down $ -6.30 | $52,719.64 | $52,711.46 | 846,839 |
| 01:30 PM | $52,718.49 | Down $ -4.36 | $52,723.89 | $52,714.74 | 371,951 |
| 01:29 PM | $52,722.85 | Up $11.08 | $52,723.26 | $52,710.94 | 257,729 |
| 01:28 PM | $52,711.77 | Down $ -4.12 | $52,720.20 | $52,711.53 | 337,187 |
| 01:27 PM | $52,715.89 | Down $ -9.66 | $52,726.21 | $52,715.17 | 393,376 |
| 01:26 PM | $52,725.55 | Up $5.03 | $52,725.69 | $52,720.92 | 356,948 |
| 01:25 PM | $52,720.52 | Down $ -7.10 | $52,730.83 | $52,720.17 | 412,354 |
| 01:24 PM | $52,727.62 | Up $8.55 | $52,730.64 | $52,719.50 | 421,180 |
| 01:23 PM | $52,719.07 | Down $ -8.25 | $52,730.72 | $52,715.90 | 385,530 |
| 01:22 PM | $52,727.32 | Down $ -4.50 | $52,737.33 | $52,727.32 | 374,890 |
| 01:21 PM | $52,731.82 | Up $1.97 | $52,732.59 | $52,728.72 | 457,829 |
| 01:20 PM | $52,729.85 | Up $4.06 | $52,730.29 | $52,725.76 | 435,127 |
| 01:19 PM | $52,725.79 | Down $ -3.79 | $52,729.54 | $52,724.69 | 391,002 |
| 01:18 PM | $52,729.58 | Down $ -7.28 | $52,740.06 | $52,729.58 | 407,775 |
| 01:17 PM | $52,736.86 | Down $ -5.14 | $52,742.48 | $52,734.46 | 512,422 |
| 01:16 PM | $52,742.00 | Up $8.79 | $52,742.92 | $52,731.96 | 445,488 |
| 01:15 PM | $52,733.21 | Down $ -2.22 | $52,738.47 | $52,731.72 | 402,885 |
| 01:14 PM | $52,735.43 | Down $ -0.28 | $52,739.89 | $52,732.22 | 452,220 |
| 01:13 PM | $52,735.71 | Up $11.24 | $52,736.11 | $52,725.43 | 360,532 |
| 01:12 PM | $52,724.47 | Down $ -7.87 | $52,734.99 | $52,714.70 | 528,224 |
| 01:11 PM | $52,732.34 | Down $ -1.28 | $52,736.33 | $52,729.07 | 520,467 |
| 01:10 PM | $52,733.62 | Up $4.24 | $52,736.28 | $52,731.04 | 548,441 |
| 01:09 PM | $52,729.38 | Up $7.35 | $52,729.38 | $52,721.76 | 602,374 |
| 01:08 PM | $52,722.03 | Up $7.53 | $52,722.54 | $52,716.38 | 429,299 |
| 01:07 PM | $52,714.50 | Up $5.52 | $52,717.18 | $52,708.60 | 600,463 |
| 01:06 PM | $52,708.98 | Up $3.64 | $52,712.52 | $52,704.26 | 524,114 |
| 01:05 PM | $52,705.34 | Down $ -0.91 | $52,711.66 | $52,704.08 | 367,419 |
| 01:04 PM | $52,706.25 | Down $ -6.97 | $52,714.07 | $52,706.11 | 428,342 |
| 01:03 PM | $52,713.22 | Up $3.22 | $52,716.95 | $52,706.33 | 356,869 |
| 01:02 PM | $52,710.00 | Up $13.71 | $52,714.13 | $52,695.75 | 429,933 |
| 01:01 PM | $52,696.29 | Down $ -19.98 | $52,716.33 | $52,696.29 | 496,746 |
| 01:00 PM | $52,716.27 | Up $4.95 | $52,717.52 | $52,710.40 | 406,073 |
| 12:59 PM | $52,711.32 | Down $ -0.77 | $52,717.52 | $52,711.14 | 354,754 |
| 12:58 PM | $52,712.09 | Up $6.55 | $52,712.63 | $52,705.35 | 311,534 |
| 12:57 PM | $52,705.54 | Down $ -2.02 | $52,709.50 | $52,704.96 | 339,464 |
| 12:56 PM | $52,707.56 | Up $6.95 | $52,712.52 | $52,700.24 | 470,134 |
| 12:55 PM | $52,700.61 | Down $ -4.59 | $52,709.74 | $52,699.09 | 492,020 |
| 12:54 PM | $52,705.20 | Up $12.40 | $52,705.20 | $52,692.44 | 371,089 |
| 12:53 PM | $52,692.80 | Down $ -10.65 | $52,704.43 | $52,691.40 | 353,359 |
| 12:52 PM | $52,703.45 | Up $9.18 | $52,703.45 | $52,692.49 | 362,054 |
| 12:51 PM | $52,694.27 | Up $3.42 | $52,700.03 | $52,690.59 | 461,310 |
| 12:50 PM | $52,690.85 | Down $ -3.13 | $52,695.93 | $52,689.95 | 313,130 |
| 12:49 PM | $52,693.98 | Up $6.12 | $52,699.37 | $52,686.25 | 352,204 |
| 12:48 PM | $52,687.86 | Up $4.61 | $52,688.54 | $52,679.28 | 313,737 |
| 12:47 PM | $52,683.25 | Up $2.76 | $52,702.85 | $52,680.50 | 544,589 |
| 12:46 PM | $52,680.49 | Down $ -5.46 | $52,686.36 | $52,673.36 | 373,487 |
| 12:45 PM | $52,685.95 | Down $ -4.25 | $52,695.20 | $52,682.61 | 1,469,582 |
| 12:44 PM | $52,690.20 | Up $8.36 | $52,702.73 | $52,682.07 | 403,632 |
| 12:43 PM | $52,681.84 | Up $2.31 | $52,692.44 | $52,678.52 | 351,772 |
| 12:42 PM | $52,679.53 | Down $ -7.43 | $52,692.32 | $52,678.57 | 411,077 |
| 12:41 PM | $52,686.96 | Down $ -4.58 | $52,700.13 | $52,684.69 | 467,344 |
| 12:40 PM | $52,691.54 | Down $ -44.73 | $52,749.82 | $52,680.28 | 869,490 |
| 12:39 PM | $52,736.27 | Up $86.97 | $52,753.65 | $52,648.78 | 1,804,555 |
| 12:38 PM | $52,649.30 | Up $7.46 | $52,650.94 | $52,641.82 | 434,025 |
| 12:37 PM | $52,641.84 | Down $ -9.29 | $52,652.98 | $52,640.85 | 294,897 |
| 12:36 PM | $52,651.13 | Up $7.85 | $52,651.13 | $52,644.34 | 289,456 |
| 12:35 PM | $52,643.28 | Down $ -13.25 | $52,657.72 | $52,643.28 | 371,302 |
| 12:34 PM | $52,656.53 | Down $ -3.72 | $52,659.24 | $52,655.12 | 446,559 |
| 12:33 PM | $52,660.25 | Up $2.43 | $52,664.45 | $52,656.69 | 337,558 |
| 12:32 PM | $52,657.82 | Down $ -5.21 | $52,664.69 | $52,653.15 | 338,557 |
| 12:31 PM | $52,663.03 | Up $0.66 | $52,670.33 | $52,659.56 | 378,752 |
| 12:30 PM | $52,662.37 | Up $8.52 | $52,664.13 | $52,651.69 | 299,408 |
| 12:29 PM | $52,653.85 | Up $14.61 | $52,653.88 | $52,639.47 | 363,319 |
| 12:28 PM | $52,639.24 | Up $3.49 | $52,640.44 | $52,634.32 | 365,220 |
| 12:27 PM | $52,635.75 | Down $ -8.17 | $52,648.11 | $52,635.06 | 343,511 |
| 12:26 PM | $52,643.92 | Up $0.10 | $52,646.76 | $52,641.96 | 470,016 |
| 12:25 PM | $52,643.82 | Down $ -7.23 | $52,653.14 | $52,643.82 | 365,642 |
| 12:24 PM | $52,651.05 | Up $0.75 | $52,656.40 | $52,649.91 | 434,396 |
| 12:23 PM | $52,650.30 | Down $ -7.34 | $52,659.34 | $52,650.29 | 451,743 |
| 12:22 PM | $52,657.64 | Up $2.52 | $52,661.44 | $52,653.57 | 501,364 |
| 12:21 PM | $52,655.12 | Up $3.86 | $52,656.61 | $52,649.47 | 328,164 |
| 12:20 PM | $52,651.26 | Down $ -2.81 | $52,657.42 | $52,649.94 | 362,935 |
| 12:19 PM | $52,654.07 | Up $3.58 | $52,654.07 | $52,648.98 | 283,967 |
| 12:18 PM | $52,650.49 | Up $0.58 | $52,657.01 | $52,649.58 | 404,640 |
| 12:17 PM | $52,649.91 | Down $ -8.49 | $52,663.11 | $52,647.68 | 302,830 |
| 12:16 PM | $52,658.40 | Up $13.90 | $52,659.72 | $52,645.51 | 446,389 |
| 12:15 PM | $52,644.50 | Up $9.41 | $52,644.50 | $52,635.19 | 406,993 |
| 12:14 PM | $52,635.09 | Up $2.46 | $52,638.70 | $52,631.25 | 409,922 |
| 12:13 PM | $52,632.63 | Up $8.48 | $52,635.60 | $52,624.76 | 313,046 |
| 12:12 PM | $52,624.15 | Down $ -3.45 | $52,628.41 | $52,623.76 | 346,375 |
| 12:11 PM | $52,627.60 | Up $2.81 | $52,629.08 | $52,620.19 | 315,539 |
| 12:10 PM | $52,624.79 | Up $1.08 | $52,624.79 | $52,619.63 | 353,458 |
| 12:09 PM | $52,623.71 | Down $ -0.39 | $52,624.24 | $52,618.66 | 377,766 |
| 12:08 PM | $52,624.10 | Down $ -6.74 | $52,636.45 | $52,622.54 | 420,213 |
| 12:07 PM | $52,630.84 | Down $ -0.57 | $52,631.75 | $52,624.67 | 470,793 |
| 12:06 PM | $52,631.41 | Down $ -6.65 | $52,638.83 | $52,626.80 | 423,732 |
| 12:05 PM | $52,638.06 | Up $4.32 | $52,641.94 | $52,632.38 | 427,017 |
| 12:04 PM | $52,633.74 | Down $ -20.94 | $52,652.88 | $52,633.74 | 455,241 |
| 12:03 PM | $52,654.68 | Up $5.30 | $52,657.13 | $52,649.01 | 385,315 |
| 12:02 PM | $52,649.38 | Up $6.31 | $52,650.74 | $52,642.96 | 334,556 |
| 12:01 PM | $52,643.07 | Up $6.04 | $52,643.31 | $52,634.48 | 717,120 |
| 12:00 PM | $52,637.03 | Up $0.22 | $52,637.54 | $52,623.53 | 1,076,999 |
| 11:59 AM | $52,636.81 | Down $ -3.53 | $52,643.24 | $52,634.84 | 549,979 |
| 11:58 AM | $52,640.34 | Up $6.96 | $52,646.13 | $52,632.77 | 444,762 |
| 11:57 AM | $52,633.38 | Down $ -0.08 | $52,639.80 | $52,631.68 | 419,898 |
| 11:56 AM | $52,633.46 | Up $0.60 | $52,635.29 | $52,630.34 | 379,382 |
| 11:55 AM | $52,632.86 | Down $ -1.83 | $52,634.10 | $52,628.41 | 307,212 |
| 11:54 AM | $52,634.69 | Down $ -4.28 | $52,643.00 | $52,633.66 | 400,405 |
| 11:53 AM | $52,638.97 | Up $3.17 | $52,640.38 | $52,633.09 | 370,117 |
| 11:52 AM | $52,635.80 | Down $ -12.50 | $52,648.42 | $52,634.25 | 405,608 |
| 11:51 AM | $52,648.30 | Up $1.95 | $52,652.52 | $52,646.35 | 382,939 |
| 11:50 AM | $52,646.35 | Down $ -1.34 | $52,650.06 | $52,643.25 | 411,533 |
| 11:49 AM | $52,647.69 | Down $ -1.26 | $52,652.46 | $52,645.19 | 377,430 |
| 11:48 AM | $52,648.95 | Down $ -1.51 | $52,650.10 | $52,641.19 | 422,210 |
| 11:47 AM | $52,650.46 | Up $6.10 | $52,657.19 | $52,636.92 | 487,958 |
| 11:46 AM | $52,644.36 | Down $ -6.53 | $52,651.61 | $52,642.92 | 471,431 |
| 11:45 AM | $52,650.89 | Up $8.26 | $52,653.06 | $52,641.67 | 409,425 |
| 11:44 AM | $52,642.63 | Down $ -0.47 | $52,647.11 | $52,639.60 | 551,359 |
| 11:43 AM | $52,643.10 | Down $ -6.07 | $52,654.20 | $52,640.73 | 438,227 |
| 11:42 AM | $52,649.17 | Up $1.76 | $52,652.03 | $52,642.80 | 593,681 |
| 11:41 AM | $52,647.41 | Down $ -10.04 | $52,654.22 | $52,642.57 | 600,121 |
| 11:40 AM | $52,657.45 | Up $3.87 | $52,657.45 | $52,650.51 | 450,599 |
| 11:39 AM | $52,653.58 | Down $ -4.46 | $52,658.63 | $52,651.78 | 519,592 |
| 11:38 AM | $52,658.04 | Up $8.38 | $52,659.35 | $52,646.17 | 440,546 |
| 11:37 AM | $52,649.66 | Up $7.95 | $52,659.20 | $52,645.54 | 549,353 |
| 11:36 AM | $52,641.71 | Up $11.15 | $52,647.44 | $52,625.33 | 574,030 |
| 11:35 AM | $52,630.56 | Up $12.10 | $52,630.56 | $52,620.24 | 683,454 |
| 11:34 AM | $52,618.46 | Up $8.16 | $52,620.15 | $52,606.59 | 616,020 |
| 11:33 AM | $52,610.30 | Up $16.19 | $52,615.71 | $52,593.54 | 542,477 |
| 11:32 AM | $52,594.11 | Down $ -20.48 | $52,619.17 | $52,591.93 | 797,304 |
| 11:31 AM | $52,614.59 | Down $ -4.07 | $52,621.48 | $52,609.82 | 577,943 |
| 11:30 AM | $52,618.66 | Down $ -1.72 | $52,624.94 | $52,615.30 | 706,360 |
| 11:29 AM | $52,620.38 | Up $24.01 | $52,629.40 | $52,598.14 | 804,341 |
| 11:28 AM | $52,596.37 | Up $0.58 | $52,598.85 | $52,590.05 | 415,714 |
| 11:27 AM | $52,595.79 | Down $ -0.79 | $52,607.19 | $52,594.51 | 480,633 |
| 11:26 AM | $52,596.58 | Down $ -6.10 | $52,602.36 | $52,591.57 | 384,853 |
| 11:25 AM | $52,602.68 | Up $35.90 | $52,604.42 | $52,564.02 | 656,405 |
| 11:24 AM | $52,566.78 | Down $ -3.00 | $52,575.12 | $52,564.98 | 495,527 |
| 11:23 AM | $52,569.78 | Down $ -7.01 | $52,578.91 | $52,568.46 | 479,109 |
| 11:22 AM | $52,576.79 | Up $6.25 | $52,578.91 | $52,566.18 | 495,990 |
| 11:21 AM | $52,570.54 | Up $8.34 | $52,570.76 | $52,558.33 | 471,826 |
| 11:20 AM | $52,562.20 | Up $17.22 | $52,562.20 | $52,541.89 | 384,841 |
| 11:19 AM | $52,544.98 | Down $ -9.46 | $52,556.16 | $52,540.93 | 422,608 |
| 11:18 AM | $52,554.44 | Down $ -1.08 | $52,557.20 | $52,545.68 | 514,161 |
| 11:17 AM | $52,555.52 | Down $ -4.05 | $52,561.43 | $52,552.33 | 693,968 |
| 11:16 AM | $52,559.57 | Up $10.43 | $52,565.09 | $52,548.73 | 563,529 |
| 11:15 AM | $52,549.14 | Up $6.03 | $52,551.41 | $52,539.14 | 531,150 |
| 11:14 AM | $52,543.11 | Up $5.42 | $52,545.27 | $52,534.84 | 543,858 |
| 11:13 AM | $52,537.69 | Up $6.26 | $52,537.73 | $52,526.77 | 441,138 |
| 11:12 AM | $52,531.43 | Down $ -15.74 | $52,548.00 | $52,530.80 | 548,057 |
| 11:11 AM | $52,547.17 | Down $ -0.06 | $52,551.75 | $52,543.69 | 498,947 |
| 11:10 AM | $52,547.23 | Up $25.06 | $52,547.41 | $52,524.32 | 715,326 |
| 11:09 AM | $52,522.17 | Up $5.10 | $52,524.88 | $52,512.63 | 417,709 |
| 11:08 AM | $52,517.07 | Down $ -7.52 | $52,525.61 | $52,513.34 | 624,237 |
| 11:07 AM | $52,524.59 | Up $1.02 | $52,528.87 | $52,522.62 | 488,164 |
| 11:06 AM | $52,523.57 | Up $19.30 | $52,523.57 | $52,505.05 | 566,704 |
| 11:05 AM | $52,504.27 | Down $ -10.45 | $52,517.45 | $52,501.21 | 537,827 |
| 11:04 AM | $52,514.72 | Down $ -1.12 | $52,521.26 | $52,509.21 | 850,235 |
| 11:03 AM | $52,515.84 | Up $8.54 | $52,520.31 | $52,507.99 | 822,683 |
| 11:02 AM | $52,507.30 | Up $9.00 | $52,507.30 | $52,483.93 | 674,722 |
| 11:01 AM | $52,498.30 | Down $ -0.58 | $52,503.87 | $52,495.28 | 667,752 |
| 11:00 AM | $52,498.88 | Down $ -7.04 | $52,506.60 | $52,492.06 | 902,446 |
| 10:59 AM | $52,505.92 | Down $ -9.30 | $52,514.08 | $52,503.59 | 953,111 |
| 10:58 AM | $52,515.22 | Down $ -7.06 | $52,528.23 | $52,513.62 | 712,553 |
| 10:57 AM | $52,522.28 | Up $8.62 | $52,525.46 | $52,513.09 | 681,856 |
| 10:56 AM | $52,513.66 | Down $ -6.46 | $52,520.87 | $52,501.31 | 555,968 |
| 10:55 AM | $52,520.12 | Down $ -5.99 | $52,533.15 | $52,520.12 | 662,250 |
| 10:54 AM | $52,526.11 | Up $1.53 | $52,534.93 | $52,522.77 | 597,762 |
| 10:53 AM | $52,524.58 | Down $ -15.61 | $52,540.37 | $52,520.01 | 644,868 |
| 10:52 AM | $52,540.19 | Down $ -10.88 | $52,554.26 | $52,540.09 | 662,199 |
| 10:51 AM | $52,551.07 | Up $2.32 | $52,552.06 | $52,540.44 | 711,777 |
| 10:50 AM | $52,548.75 | Down $ -3.21 | $52,554.06 | $52,543.04 | 1,000,026 |
| 10:49 AM | $52,551.96 | Down $ -5.11 | $52,559.31 | $52,549.61 | 570,093 |
| 10:48 AM | $52,557.07 | Up $27.82 | $52,557.29 | $52,529.87 | 679,656 |
| 10:47 AM | $52,529.25 | Up $13.34 | $52,536.91 | $52,514.84 | 632,934 |
| 10:46 AM | $52,515.91 | Down $ -3.41 | $52,522.02 | $52,511.25 | 648,320 |
| 10:45 AM | $52,519.32 | Up $5.97 | $52,521.82 | $52,509.03 | 856,910 |
| 10:44 AM | $52,513.35 | Up $20.67 | $52,518.31 | $52,493.31 | 592,828 |
| 10:43 AM | $52,492.68 | Up $12.40 | $52,498.12 | $52,480.04 | 597,353 |
| 10:42 AM | $52,480.28 | Up $1.96 | $52,488.38 | $52,474.82 | 578,943 |
| 10:41 AM | $52,478.32 | Down $ -2.97 | $52,480.76 | $52,472.68 | 545,804 |
| 10:40 AM | $52,481.29 | Up $7.09 | $52,485.07 | $52,473.01 | 498,025 |
| 10:39 AM | $52,474.20 | Down $ -9.46 | $52,489.42 | $52,470.98 | 581,636 |
| 10:38 AM | $52,483.66 | Down $ -7.93 | $52,495.59 | $52,480.81 | 674,081 |
| 10:37 AM | $52,491.59 | Up $16.70 | $52,493.29 | $52,474.80 | 541,681 |
| 10:36 AM | $52,474.89 | Down $ -15.27 | $52,491.59 | $52,471.07 | 695,907 |
| 10:35 AM | $52,490.16 | Up $7.26 | $52,493.85 | $52,482.05 | 1,028,651 |
| 10:34 AM | $52,482.90 | Up $2.21 | $52,492.28 | $52,480.66 | 641,836 |
| 10:33 AM | $52,480.69 | Down $ -17.78 | $52,502.29 | $52,473.00 | 743,574 |
| 10:32 AM | $52,498.47 | Up $5.26 | $52,510.70 | $52,491.48 | 700,676 |
| 10:31 AM | $52,493.21 | Up $13.38 | $52,493.63 | $52,479.20 | 767,213 |
| 10:30 AM | $52,479.83 | Up $14.78 | $52,486.54 | $52,461.76 | 767,141 |
| 10:29 AM | $52,465.05 | Up $6.26 | $52,470.12 | $52,459.06 | 769,590 |
| 10:28 AM | $52,458.79 | Up $1.63 | $52,472.10 | $52,449.91 | 575,765 |
| 10:27 AM | $52,457.16 | Up $23.13 | $52,458.36 | $52,431.94 | 640,104 |
| 10:26 AM | $52,434.03 | Up $17.78 | $52,434.03 | $52,416.95 | 908,500 |
| 10:25 AM | $52,416.25 | Down $ -17.40 | $52,432.79 | $52,415.04 | 739,024 |
| 10:24 AM | $52,433.65 | Down $ -14.24 | $52,449.87 | $52,433.42 | 681,156 |
| 10:23 AM | $52,447.89 | Up $12.04 | $52,451.09 | $52,424.52 | 763,347 |
| 10:22 AM | $52,435.85 | Up $14.79 | $52,439.18 | $52,419.92 | 651,447 |
| 10:21 AM | $52,421.06 | Down $ -18.43 | $52,444.59 | $52,420.44 | 875,536 |
| 10:20 AM | $52,439.49 | Up $6.51 | $52,439.49 | $52,427.84 | 660,873 |
| 10:19 AM | $52,432.98 | Up $0.76 | $52,435.64 | $52,424.24 | 858,602 |
| 10:18 AM | $52,432.22 | Down $ -16.54 | $52,448.86 | $52,426.33 | 1,112,142 |
| 10:17 AM | $52,448.76 | Up $12.53 | $52,456.07 | $52,436.16 | 1,032,487 |
| 10:16 AM | $52,436.23 | Down $ -12.38 | $52,454.39 | $52,431.69 | 908,881 |
| 10:15 AM | $52,448.61 | Down $ -17.47 | $52,477.84 | $52,446.77 | 1,331,262 |
| 10:14 AM | $52,466.08 | Down $ -4.58 | $52,475.25 | $52,464.44 | 1,252,509 |
| 10:13 AM | $52,470.66 | Up $1.57 | $52,480.25 | $52,457.64 | 1,183,213 |
| 10:12 AM | $52,469.09 | Up $33.25 | $52,472.18 | $52,432.17 | 1,313,399 |
| 10:11 AM | $52,435.84 | Up $12.61 | $52,438.98 | $52,421.88 | 1,390,532 |
| 10:10 AM | $52,423.23 | Up $26.59 | $52,434.30 | $52,404.03 | 1,465,167 |
| 10:09 AM | $52,396.64 | Down $ -29.13 | $52,424.51 | $52,395.84 | 990,992 |
| 10:08 AM | $52,425.77 | Up $3.33 | $52,440.21 | $52,418.04 | 842,903 |
| 10:07 AM | $52,422.44 | Up $7.87 | $52,428.82 | $52,400.67 | 1,252,268 |
| 10:06 AM | $52,414.57 | Up $8.89 | $52,414.57 | $52,392.28 | 1,002,292 |
| 10:05 AM | $52,405.68 | Down $ -42.92 | $52,449.03 | $52,403.71 | 1,230,902 |
| 10:04 AM | $52,448.60 | Down $ -35.58 | $52,487.29 | $52,448.60 | 991,085 |
| 10:03 AM | $52,484.18 | Down $ -19.69 | $52,503.32 | $52,484.18 | 986,872 |
| 10:02 AM | $52,503.87 | Down $ -14.90 | $52,521.05 | $52,500.95 | 1,185,215 |
| 10:01 AM | $52,518.77 | Up $20.98 | $52,528.23 | $52,494.97 | 1,130,356 |
| 10:00 AM | $52,497.79 | Down $ -51.79 | $52,543.56 | $52,496.01 | 1,161,746 |
| 09:59 AM | $52,549.58 | Down $ -17.30 | $52,571.31 | $52,549.58 | 1,024,841 |
| 09:58 AM | $52,566.88 | Down $ -13.48 | $52,583.49 | $52,549.35 | 1,083,254 |
| 09:57 AM | $52,580.36 | Down $ -35.24 | $52,620.86 | $52,580.36 | 953,247 |
| 09:56 AM | $52,615.60 | Down $ -3.39 | $52,632.73 | $52,611.41 | 998,257 |
| 09:55 AM | $52,618.99 | Up $24.85 | $52,622.72 | $52,596.92 | 1,079,447 |
| 09:54 AM | $52,594.14 | Up $8.23 | $52,595.38 | $52,574.95 | 1,167,947 |
| 09:53 AM | $52,585.91 | Down $ -16.61 | $52,601.67 | $52,583.39 | 1,007,617 |
| 09:52 AM | $52,602.52 | Up $7.96 | $52,622.96 | $52,589.34 | 1,072,894 |
| 09:51 AM | $52,594.56 | Down $ -22.62 | $52,618.73 | $52,594.44 | 952,459 |
| 09:50 AM | $52,617.18 | Up $15.09 | $52,626.15 | $52,599.40 | 1,081,922 |
| 09:49 AM | $52,602.09 | Up $9.27 | $52,605.24 | $52,578.86 | 754,861 |
| 09:48 AM | $52,592.82 | Up $5.45 | $52,592.82 | $52,566.25 | 1,099,823 |
| 09:47 AM | $52,587.37 | Down $ -16.18 | $52,603.61 | $52,575.48 | 958,139 |
| 09:46 AM | $52,603.55 | Up $26.04 | $52,610.94 | $52,577.49 | 1,169,670 |
| 09:45 AM | $52,577.51 | Up $43.59 | $52,578.58 | $52,534.17 | 1,591,138 |
| 09:44 AM | $52,533.92 | Down $ -21.68 | $52,554.84 | $52,533.57 | 1,574,742 |
| 09:43 AM | $52,555.60 | Down $ -12.40 | $52,584.47 | $52,548.09 | 1,460,832 |
| 09:42 AM | $52,568.00 | Down $ -2.15 | $52,581.47 | $52,561.23 | 1,384,448 |
| 09:41 AM | $52,570.15 | Up $27.30 | $52,572.73 | $52,524.80 | 1,951,854 |
| 09:40 AM | $52,542.85 | Up $21.39 | $52,554.48 | $52,524.43 | 1,123,205 |
| 09:39 AM | $52,521.46 | Up $3.01 | $52,526.59 | $52,502.29 | 1,377,905 |
| 09:38 AM | $52,518.45 | Up $19.19 | $52,518.45 | $52,487.99 | 1,193,784 |
| 09:37 AM | $52,499.26 | Down $ -12.23 | $52,512.17 | $52,475.99 | 1,218,319 |
| 09:36 AM | $52,511.49 | Up $42.91 | $52,511.49 | $52,465.78 | 1,741,460 |
| 09:35 AM | $52,468.58 | Up $12.63 | $52,477.67 | $52,448.25 | 1,742,893 |
| 09:34 AM | $52,455.95 | Down $ -11.78 | $52,482.19 | $52,438.56 | 1,566,592 |
| 09:33 AM | $52,467.73 | Down $ -18.11 | $52,489.14 | $52,465.13 | 1,654,507 |
| 09:32 AM | $52,485.84 | Up $11.36 | $52,505.46 | $52,466.79 | 2,092,973 |
| 09:31 AM | $52,474.48 | Down $ -95.13 | $52,574.37 | $52,469.47 | 2,545,291 |
| 09:30 AM | $52,569.61 | Up $73.73 | $52,711.93 | $52,563.36 | 7,916,940 |
| Previous close | $52,495.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/10/2026 | $52,779.80 | $52,633.37 | $52,798.50 | $52,618.66 | 52,960,536 |
| 20/10/2026 | $52,495.88 | $52,466.72 | $52,524.25 | $52,397.42 | 221,733,300 |
| 19/10/2026 | $51,966.03 | $52,063.45 | $52,075.62 | $51,950.97 | 240,015,210 |
| 16/10/2026 | $52,002.41 | $52,200.15 | $52,227.06 | $51,847.94 | 305,530,438 |
| 15/10/2026 | $52,177.69 | $52,073.13 | $52,250.18 | $52,024.52 | 280,672,915 |
| 14/10/2026 | $51,621.48 | $51,622.31 | $51,636.35 | $51,365.42 | 293,500,817 |
| 13/10/2026 | $51,670.10 | $51,709.20 | $51,775.21 | $51,587.67 | 235,150,994 |
| 12/10/2026 | $51,850.55 | $51,883.12 | $51,906.43 | $51,799.27 | 185,559,641 |
| 09/10/2026 | $51,654.95 | $51,532.42 | $51,765.11 | $51,514.45 | 200,442,215 |
| 08/10/2026 | $51,231.64 | $51,002.23 | $51,245.28 | $50,995.43 | 326,722,870 |
| 07/10/2026 | $51,179.87 | $51,122.22 | $51,252.62 | $51,094.49 | 223,748,902 |
| 06/10/2026 | $51,521.28 | $51,612.36 | $51,645.17 | $51,466.85 | 247,632,383 |
| 05/10/2026 | $51,267.90 | $51,176.22 | $51,404.86 | $51,146.59 | 310,470,353 |
| 02/10/2026 | $51,176.96 | $51,102.53 | $51,207.19 | $51,073.40 | 293,341,663 |
| 01/10/2026 | $50,926.56 | $50,729.91 | $51,033.41 | $50,724.76 | 309,833,964 |
| 30/09/2026 | $50,906.05 | $51,334.94 | $51,367.69 | $50,906.05 | 334,117,921 |
| 29/09/2026 | $51,349.92 | $51,155.76 | $51,384.27 | $51,129.18 | 249,162,286 |
| 28/09/2026 | $51,481.51 | $51,471.41 | $51,780.50 | $51,445.15 | 272,283,987 |
| 25/09/2026 | $51,828.62 | $51,649.90 | $51,874.94 | $51,648.44 | 247,211,765 |
| 24/09/2026 | $51,349.98 | $51,181.31 | $51,484.98 | $51,148.51 | 252,637,872 |
| 23/09/2026 | $51,511.59 | $51,551.78 | $51,649.27 | $51,477.53 | 262,248,770 |
| 22/09/2026 | $51,863.69 | $51,753.16 | $51,977.87 | $51,753.16 | 278,501,199 |
| 21/09/2026 | $52,048.83 | $51,913.03 | $52,128.58 | $51,895.68 | 289,476,271 |
| 18/09/2026 | $51,682.64 | $51,547.08 | $51,745.81 | $51,497.47 | 643,485,391 |
| 17/09/2026 | $51,778.04 | $51,823.72 | $51,858.12 | $51,763.79 | 257,249,107 |
| 16/09/2026 | $51,461.90 | $52,132.78 | $52,165.59 | $51,186.67 | 273,087,617 |
| 15/09/2026 | $52,093.11 | $51,932.14 | $52,101.43 | $51,904.69 | 243,413,020 |
| 14/09/2026 | $52,421.20 | $52,489.68 | $52,647.08 | $52,410.38 | 263,195,903 |
| 11/09/2026 | $52,573.29 | $52,587.93 | $52,681.70 | $52,553.20 | 206,059,993 |
| 10/09/2026 | $52,064.10 | $52,078.41 | $52,148.95 | $51,962.71 | 242,883,221 |
Graphs are not available, please refer to the detailed table