Dow Jones Industrial Average
50,172.13 Up 56.46 (0.11 %)
Delayed : 2026/02/09 14:24:25
- Previous close $50,115.67
- Opening $50,047.79
- Today High $50,219.40
- Today Low $49,837.45
- Price Bid $50,162.65
- Price Ask $50,162.65
- 52 Weeks High $50,219.40
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 397,239,226
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:24 PM | $50,177.29 | Up $13.84 | $50,179.70 | $50,162.74 | 1,017,374 |
| 02:23 PM | $50,163.45 | Up $2.32 | $50,166.44 | $50,160.60 | 891,266 |
| 02:22 PM | $50,161.13 | Up $3.35 | $50,162.97 | $50,154.40 | 659,216 |
| 02:21 PM | $50,157.78 | Up $2.86 | $50,159.47 | $50,149.61 | 880,764 |
| 02:20 PM | $50,154.92 | Down $ -0.66 | $50,160.56 | $50,151.92 | 688,829 |
| 02:19 PM | $50,155.58 | Up $8.97 | $50,155.58 | $50,146.17 | 713,070 |
| 02:18 PM | $50,146.61 | Up $1.63 | $50,148.24 | $50,140.22 | 680,059 |
| 02:17 PM | $50,144.98 | Up $4.17 | $50,145.09 | $50,140.77 | 640,037 |
| 02:16 PM | $50,140.81 | Down $ -2.17 | $50,147.47 | $50,140.81 | 799,066 |
| 02:15 PM | $50,142.98 | Down $ -4.90 | $50,149.59 | $50,142.98 | 731,702 |
| 02:14 PM | $50,147.88 | Down $ -1.58 | $50,156.85 | $50,145.08 | 806,440 |
| 02:13 PM | $50,149.46 | Up $11.29 | $50,149.46 | $50,138.46 | 871,170 |
| 02:12 PM | $50,138.17 | Down $ -7.41 | $50,145.35 | $50,138.17 | 990,245 |
| 02:11 PM | $50,145.58 | Up $12.54 | $50,145.58 | $50,133.17 | 1,923,815 |
| 02:10 PM | $50,133.04 | Up $11.88 | $50,133.04 | $50,120.87 | 686,581 |
| 02:09 PM | $50,121.16 | Down $ -1.59 | $50,124.53 | $50,119.37 | 575,211 |
| 02:08 PM | $50,122.75 | Up $4.22 | $50,122.75 | $50,114.59 | 685,991 |
| 02:07 PM | $50,118.53 | Down $ -10.69 | $50,129.60 | $50,118.32 | 1,012,248 |
| 02:06 PM | $50,129.22 | Down $ -4.33 | $50,137.56 | $50,125.80 | 735,254 |
| 02:05 PM | $50,133.55 | Down $ -5.96 | $50,142.58 | $50,130.84 | 800,338 |
| 02:04 PM | $50,139.51 | Down $ -2.26 | $50,143.48 | $50,135.66 | 646,609 |
| 02:03 PM | $50,141.77 | Up $11.44 | $50,143.53 | $50,127.93 | 736,195 |
| 02:02 PM | $50,130.33 | Up $7.02 | $50,131.30 | $50,122.73 | 738,061 |
| 02:01 PM | $50,123.31 | Up $7.11 | $50,126.28 | $50,114.61 | 864,108 |
| 02:00 PM | $50,116.20 | Down $ -9.12 | $50,128.07 | $50,115.89 | 799,285 |
| 01:59 PM | $50,125.32 | Up $4.54 | $50,126.06 | $50,119.71 | 673,436 |
| 01:58 PM | $50,120.78 | Down $ -9.10 | $50,132.98 | $50,120.78 | 699,705 |
| 01:57 PM | $50,129.88 | Up $0.78 | $50,130.56 | $50,122.62 | 842,524 |
| 01:56 PM | $50,129.10 | Up $0.43 | $50,131.94 | $50,128.16 | 614,326 |
| 01:55 PM | $50,128.67 | Down $ -0.06 | $50,128.67 | $50,113.22 | 759,969 |
| 01:54 PM | $50,128.73 | Down $ -14.33 | $50,145.06 | $50,128.73 | 703,036 |
| 01:53 PM | $50,143.06 | Down $ -7.15 | $50,149.90 | $50,142.63 | 635,866 |
| 01:52 PM | $50,150.21 | Up $0.95 | $50,152.52 | $50,148.18 | 543,260 |
| 01:51 PM | $50,149.26 | Up $1.62 | $50,152.30 | $50,147.72 | 722,036 |
| 01:50 PM | $50,147.64 | Up $0.49 | $50,149.75 | $50,140.62 | 873,051 |
| 01:49 PM | $50,147.15 | Down $ -5.18 | $50,151.97 | $50,144.11 | 557,803 |
| 01:48 PM | $50,152.33 | Up $5.76 | $50,152.33 | $50,142.90 | 667,009 |
| 01:47 PM | $50,146.57 | Up $1.38 | $50,149.07 | $50,141.08 | 614,760 |
| 01:46 PM | $50,145.19 | Up $8.34 | $50,146.44 | $50,135.63 | 636,029 |
| 01:45 PM | $50,136.85 | Down $ -5.32 | $50,152.00 | $50,136.51 | 869,803 |
| 01:44 PM | $50,142.17 | Down $ -2.48 | $50,149.59 | $50,141.23 | 697,493 |
| 01:43 PM | $50,144.65 | Up $13.28 | $50,144.65 | $50,129.80 | 663,405 |
| 01:42 PM | $50,131.37 | Down $ -8.62 | $50,140.65 | $50,130.37 | 580,378 |
| 01:41 PM | $50,139.99 | Up $6.14 | $50,140.48 | $50,130.72 | 556,177 |
| 01:40 PM | $50,133.85 | Up $4.45 | $50,135.92 | $50,128.93 | 616,683 |
| 01:39 PM | $50,129.40 | Up $4.28 | $50,130.28 | $50,119.50 | 623,711 |
| 01:38 PM | $50,125.12 | Up $11.02 | $50,127.89 | $50,109.09 | 655,484 |
| 01:37 PM | $50,114.10 | Down $ -0.77 | $50,115.31 | $50,109.42 | 560,737 |
| 01:36 PM | $50,114.87 | Down $ -7.81 | $50,127.23 | $50,114.87 | 715,880 |
| 01:35 PM | $50,122.68 | Up $6.19 | $50,124.07 | $50,114.44 | 662,481 |
| 01:34 PM | $50,116.49 | Down $ -7.52 | $50,123.19 | $50,111.59 | 652,475 |
| 01:33 PM | $50,124.01 | Up $8.94 | $50,124.99 | $50,115.57 | 761,846 |
| 01:32 PM | $50,115.07 | Up $13.78 | $50,115.35 | $50,099.80 | 861,736 |
| 01:31 PM | $50,101.29 | Up $15.21 | $50,101.29 | $50,085.67 | 665,984 |
| 01:30 PM | $50,086.08 | Up $1.42 | $50,099.05 | $50,082.33 | 658,895 |
| 01:29 PM | $50,084.66 | Down $ -1.68 | $50,091.51 | $50,082.98 | 592,792 |
| 01:28 PM | $50,086.34 | Down $ -7.76 | $50,094.19 | $50,081.15 | 619,288 |
| 01:27 PM | $50,094.10 | Down $ -4.12 | $50,095.29 | $50,089.64 | 848,061 |
| 01:26 PM | $50,098.22 | Up $1.18 | $50,111.34 | $50,096.80 | 675,985 |
| 01:25 PM | $50,097.04 | Down $ -1.95 | $50,099.37 | $50,091.86 | 756,095 |
| 01:24 PM | $50,098.99 | Up $2.09 | $50,106.35 | $50,092.51 | 725,742 |
| 01:23 PM | $50,096.90 | Down $ -6.24 | $50,103.06 | $50,084.00 | 892,832 |
| 01:22 PM | $50,103.14 | Up $43.69 | $50,103.88 | $50,057.38 | 1,026,200 |
| 01:21 PM | $50,059.45 | Down $ -51.23 | $50,113.48 | $50,035.42 | 2,198,087 |
| 01:20 PM | $50,110.68 | Up $4.35 | $50,111.72 | $50,103.92 | 553,620 |
| 01:19 PM | $50,106.33 | Up $2.79 | $50,108.39 | $50,099.12 | 606,444 |
| 01:18 PM | $50,103.54 | Up $2.60 | $50,106.48 | $50,098.89 | 646,965 |
| 01:17 PM | $50,100.94 | Up $0.79 | $50,103.74 | $50,099.16 | 939,992 |
| 01:16 PM | $50,100.15 | Down $ -1.71 | $50,102.29 | $50,096.92 | 669,288 |
| 01:15 PM | $50,101.86 | Down $ -4.22 | $50,107.09 | $50,101.86 | 618,266 |
| 01:14 PM | $50,106.08 | Up $3.03 | $50,108.98 | $50,102.54 | 649,328 |
| 01:13 PM | $50,103.05 | Up $10.83 | $50,103.05 | $50,092.22 | 574,884 |
| 01:12 PM | $50,092.22 | Down $ -3.46 | $50,095.23 | $50,091.21 | 718,804 |
| 01:11 PM | $50,095.68 | Down $ -0.30 | $50,105.78 | $50,095.09 | 818,152 |
| 01:10 PM | $50,095.98 | Down $ -2.91 | $50,099.91 | $50,092.31 | 587,944 |
| 01:09 PM | $50,098.89 | Up $12.63 | $50,102.58 | $50,086.43 | 809,427 |
| 01:08 PM | $50,086.26 | Up $2.00 | $50,086.58 | $50,076.57 | 658,998 |
| 01:07 PM | $50,084.26 | Up $12.27 | $50,085.21 | $50,074.98 | 699,551 |
| 01:06 PM | $50,071.99 | Up $9.26 | $50,071.99 | $50,063.28 | 642,361 |
| 01:05 PM | $50,062.73 | Down $ -10.67 | $50,073.00 | $50,060.74 | 721,459 |
| 01:04 PM | $50,073.40 | Down $ -13.91 | $50,087.27 | $50,073.21 | 892,554 |
| 01:03 PM | $50,087.31 | Up $12.12 | $50,087.37 | $50,075.18 | 813,041 |
| 01:02 PM | $50,075.19 | Up $14.42 | $50,075.19 | $50,059.21 | 760,114 |
| 01:01 PM | $50,060.77 | Down $ -13.58 | $50,074.94 | $50,058.88 | 697,734 |
| 01:00 PM | $50,074.35 | Up $1.55 | $50,074.68 | $50,062.92 | 828,827 |
| 12:59 PM | $50,072.80 | Down $ -5.58 | $50,079.27 | $50,068.31 | 612,358 |
| 12:58 PM | $50,078.38 | Down $ -11.32 | $50,089.19 | $50,077.44 | 654,977 |
| 12:57 PM | $50,089.70 | Up $3.57 | $50,093.05 | $50,083.63 | 576,161 |
| 12:56 PM | $50,086.13 | Down $ -3.87 | $50,094.07 | $50,084.18 | 736,299 |
| 12:55 PM | $50,090.00 | Down $ -1.09 | $50,092.76 | $50,089.51 | 740,155 |
| 12:54 PM | $50,091.09 | Down $ -5.59 | $50,095.91 | $50,088.74 | 608,568 |
| 12:53 PM | $50,096.68 | Down $ -2.07 | $50,104.93 | $50,096.26 | 898,913 |
| 12:52 PM | $50,098.75 | Up $5.79 | $50,101.50 | $50,092.65 | 718,421 |
| 12:51 PM | $50,092.96 | Up $1.27 | $50,094.76 | $50,084.21 | 777,423 |
| 12:50 PM | $50,091.69 | Up $0.60 | $50,092.68 | $50,084.56 | 769,782 |
| 12:49 PM | $50,091.09 | Up $5.85 | $50,091.18 | $50,082.24 | 643,131 |
| 12:48 PM | $50,085.24 | Up $2.44 | $50,089.22 | $50,082.51 | 646,218 |
| 12:47 PM | $50,082.80 | Down $ -8.61 | $50,092.05 | $50,082.80 | 747,430 |
| 12:46 PM | $50,091.41 | Down $ -1.50 | $50,095.48 | $50,086.50 | 813,848 |
| 12:45 PM | $50,092.91 | Up $6.77 | $50,097.46 | $50,083.77 | 718,371 |
| 12:44 PM | $50,086.14 | Up $1.73 | $50,087.47 | $50,082.07 | 707,647 |
| 12:43 PM | $50,084.41 | Up $2.30 | $50,086.83 | $50,080.19 | 675,669 |
| 12:42 PM | $50,082.11 | Up $1.39 | $50,082.24 | $50,073.24 | 790,894 |
| 12:41 PM | $50,080.72 | Down $ -3.26 | $50,084.52 | $50,074.69 | 696,733 |
| 12:40 PM | $50,083.98 | Up $1.13 | $50,086.54 | $50,081.01 | 781,246 |
| 12:39 PM | $50,082.85 | Down $ -20.27 | $50,105.55 | $50,082.85 | 722,542 |
| 12:38 PM | $50,103.12 | Down $ -7.04 | $50,109.48 | $50,101.85 | 754,918 |
| 12:37 PM | $50,110.16 | Down $ -12.12 | $50,122.84 | $50,109.76 | 770,535 |
| 12:36 PM | $50,122.28 | Down $ -6.42 | $50,131.82 | $50,122.28 | 643,037 |
| 12:35 PM | $50,128.70 | Up $12.69 | $50,129.06 | $50,111.96 | 748,152 |
| 12:34 PM | $50,116.01 | Up $11.10 | $50,118.27 | $50,105.76 | 811,981 |
| 12:33 PM | $50,104.91 | Up $4.79 | $50,105.52 | $50,098.57 | 646,604 |
| 12:32 PM | $50,100.12 | Up $2.90 | $50,102.92 | $50,097.09 | 699,652 |
| 12:31 PM | $50,097.22 | Down $ -13.85 | $50,115.55 | $50,096.35 | 844,442 |
| 12:30 PM | $50,111.07 | Up $3.64 | $50,118.59 | $50,108.31 | 989,251 |
| 12:29 PM | $50,107.43 | Up $1.30 | $50,109.85 | $50,103.66 | 889,074 |
| 12:28 PM | $50,106.13 | Down $ -1.37 | $50,109.83 | $50,103.29 | 1,138,507 |
| 12:27 PM | $50,107.50 | Down $ -1.98 | $50,114.68 | $50,107.13 | 789,485 |
| 12:26 PM | $50,109.48 | Up $12.61 | $50,109.79 | $50,097.05 | 951,074 |
| 12:25 PM | $50,096.87 | Up $7.87 | $50,100.37 | $50,087.17 | 1,157,167 |
| 12:24 PM | $50,089.00 | Up $12.94 | $50,089.00 | $50,076.03 | 1,104,659 |
| 12:23 PM | $50,076.06 | Up $5.89 | $50,077.03 | $50,065.57 | 1,292,311 |
| 12:22 PM | $50,070.17 | Down $ -1.73 | $50,078.03 | $50,069.53 | 1,092,488 |
| 12:21 PM | $50,071.90 | Up $0.49 | $50,078.86 | $50,071.90 | 841,020 |
| 12:20 PM | $50,071.41 | Down $ -10.05 | $50,082.49 | $50,070.77 | 1,176,541 |
| 12:19 PM | $50,081.46 | Down $ -2.61 | $50,086.71 | $50,079.01 | 975,944 |
| 12:18 PM | $50,084.07 | Down $ -1.88 | $50,087.35 | $50,080.23 | 1,201,975 |
| 12:17 PM | $50,085.95 | Up $0.78 | $50,087.32 | $50,080.29 | 1,091,570 |
| 12:16 PM | $50,085.17 | Down $ -2.04 | $50,096.53 | $50,082.83 | 1,392,812 |
| 12:15 PM | $50,087.21 | Up $2.28 | $50,089.00 | $50,081.87 | 1,481,920 |
| 12:14 PM | $50,084.93 | Down $ -16.43 | $50,103.73 | $50,084.93 | 1,250,640 |
| 12:13 PM | $50,101.36 | Down $ -5.54 | $50,107.96 | $50,098.85 | 1,378,043 |
| 12:12 PM | $50,106.90 | Up $0.26 | $50,111.24 | $50,104.31 | 1,821,818 |
| 12:11 PM | $50,106.64 | Down $ -0.86 | $50,114.99 | $50,104.56 | 1,134,681 |
| 12:10 PM | $50,107.50 | Up $3.46 | $50,110.22 | $50,102.59 | 1,024,902 |
| 12:09 PM | $50,104.04 | Up $4.09 | $50,105.96 | $50,100.21 | 868,305 |
| 12:08 PM | $50,099.95 | Down $ -11.59 | $50,111.61 | $50,098.30 | 948,813 |
| 12:07 PM | $50,111.54 | Down $ -2.78 | $50,113.97 | $50,103.00 | 1,361,258 |
| 12:06 PM | $50,114.32 | Down $ -10.16 | $50,125.64 | $50,114.13 | 1,195,065 |
| 12:05 PM | $50,124.48 | Down $ -1.87 | $50,133.52 | $50,124.48 | 1,115,270 |
| 12:04 PM | $50,126.35 | Down $ -9.52 | $50,137.66 | $50,124.91 | 944,420 |
| 12:03 PM | $50,135.87 | Down $ -13.21 | $50,148.94 | $50,135.65 | 1,069,472 |
| 12:02 PM | $50,149.08 | Down $ -0.37 | $50,153.42 | $50,146.31 | 1,206,743 |
| 12:01 PM | $50,149.45 | Up $2.12 | $50,150.10 | $50,143.96 | 1,170,590 |
| 12:00 PM | $50,147.33 | Up $17.04 | $50,151.81 | $50,116.18 | 1,558,090 |
| 11:59 AM | $50,130.29 | Down $ -10.56 | $50,143.40 | $50,129.52 | 1,212,180 |
| 11:58 AM | $50,140.85 | Up $4.74 | $50,140.85 | $50,131.72 | 1,459,932 |
| 11:57 AM | $50,136.11 | Up $1.90 | $50,136.63 | $50,129.03 | 890,248 |
| 11:56 AM | $50,134.21 | Up $1.57 | $50,139.93 | $50,129.03 | 841,433 |
| 11:55 AM | $50,132.64 | Up $5.07 | $50,133.68 | $50,124.88 | 902,252 |
| 11:54 AM | $50,127.57 | Down $ -11.26 | $50,139.42 | $50,126.76 | 944,289 |
| 11:53 AM | $50,138.83 | Up $9.91 | $50,138.83 | $50,129.11 | 1,000,178 |
| 11:52 AM | $50,128.92 | Up $12.20 | $50,131.29 | $50,113.61 | 1,018,533 |
| 11:51 AM | $50,116.72 | Up $9.49 | $50,117.06 | $50,107.15 | 1,008,261 |
| 11:50 AM | $50,107.23 | Down $ -3.94 | $50,114.65 | $50,106.38 | 768,428 |
| 11:49 AM | $50,111.17 | Down $ -15.36 | $50,126.62 | $50,110.24 | 756,684 |
| 11:48 AM | $50,126.53 | Down $ -7.24 | $50,133.72 | $50,121.94 | 1,042,281 |
| 11:47 AM | $50,133.77 | Down $ -6.86 | $50,143.10 | $50,133.57 | 876,788 |
| 11:46 AM | $50,140.63 | Down $ -0.63 | $50,145.38 | $50,139.40 | 908,128 |
| 11:45 AM | $50,141.26 | Up $1.01 | $50,146.02 | $50,138.72 | 1,583,018 |
| 11:44 AM | $50,140.25 | Up $6.13 | $50,143.81 | $50,131.99 | 1,157,019 |
| 11:43 AM | $50,134.12 | Down $ -0.91 | $50,135.96 | $50,128.60 | 860,211 |
| 11:42 AM | $50,135.03 | Up $11.82 | $50,135.03 | $50,123.20 | 828,174 |
| 11:41 AM | $50,123.21 | Up $5.24 | $50,129.42 | $50,116.78 | 940,775 |
| 11:40 AM | $50,117.97 | Up $13.24 | $50,123.38 | $50,104.74 | 972,426 |
| 11:39 AM | $50,104.73 | Up $19.09 | $50,104.73 | $50,085.52 | 861,481 |
| 11:38 AM | $50,085.64 | Up $0.68 | $50,087.71 | $50,076.96 | 754,671 |
| 11:37 AM | $50,084.96 | Up $1.06 | $50,095.28 | $50,082.49 | 924,519 |
| 11:36 AM | $50,083.90 | Down $ -15.47 | $50,100.33 | $50,080.59 | 790,672 |
| 11:35 AM | $50,099.37 | Down $ -5.94 | $50,104.35 | $50,097.97 | 981,403 |
| 11:34 AM | $50,105.31 | Down $ -0.24 | $50,107.28 | $50,097.44 | 928,696 |
| 11:33 AM | $50,105.55 | Down $ -4.40 | $50,114.51 | $50,103.39 | 906,206 |
| 11:32 AM | $50,109.95 | Up $7.68 | $50,110.61 | $50,102.96 | 787,741 |
| 11:31 AM | $50,102.27 | Up $5.64 | $50,102.27 | $50,090.39 | 954,178 |
| 11:30 AM | $50,096.63 | Up $2.08 | $50,103.43 | $50,091.71 | 895,160 |
| 11:29 AM | $50,094.55 | Down $ -10.42 | $50,104.43 | $50,094.55 | 1,008,178 |
| 11:28 AM | $50,104.97 | Up $2.99 | $50,105.50 | $50,100.55 | 841,575 |
| 11:27 AM | $50,101.98 | Up $9.55 | $50,105.16 | $50,089.37 | 985,554 |
| 11:26 AM | $50,092.43 | Down $ -0.85 | $50,103.68 | $50,091.97 | 1,052,351 |
| 11:25 AM | $50,093.28 | Down $ -10.09 | $50,110.79 | $50,093.28 | 1,054,740 |
| 11:24 AM | $50,103.37 | Up $9.25 | $50,103.37 | $50,084.29 | 892,692 |
| 11:23 AM | $50,094.12 | Down $ -5.18 | $50,100.70 | $50,090.56 | 856,364 |
| 11:22 AM | $50,099.30 | Up $0.98 | $50,107.83 | $50,096.46 | 1,060,100 |
| 11:21 AM | $50,098.32 | Up $2.44 | $50,099.36 | $50,085.89 | 1,228,532 |
| 11:20 AM | $50,095.88 | Up $8.65 | $50,099.74 | $50,086.35 | 1,254,441 |
| 11:19 AM | $50,087.23 | Down $ -9.66 | $50,102.64 | $50,086.69 | 1,296,508 |
| 11:18 AM | $50,096.89 | Up $6.89 | $50,099.32 | $50,088.46 | 1,028,948 |
| 11:17 AM | $50,090.00 | Up $2.82 | $50,092.77 | $50,086.35 | 1,150,688 |
| 11:16 AM | $50,087.18 | Down $ -18.82 | $50,108.21 | $50,085.62 | 1,106,331 |
| 11:15 AM | $50,106.00 | Down $ -0.35 | $50,108.41 | $50,099.81 | 1,190,348 |
| 11:14 AM | $50,106.35 | Down $ -5.56 | $50,115.90 | $50,102.19 | 1,302,815 |
| 11:13 AM | $50,111.91 | Down $ -6.35 | $50,119.59 | $50,106.99 | 1,249,829 |
| 11:12 AM | $50,118.26 | Down $ -8.71 | $50,128.27 | $50,117.12 | 1,186,193 |
| 11:11 AM | $50,126.97 | Up $3.39 | $50,127.65 | $50,119.48 | 822,847 |
| 11:10 AM | $50,123.58 | Down $ -3.76 | $50,125.96 | $50,117.58 | 1,180,410 |
| 11:09 AM | $50,127.34 | Down $ -5.22 | $50,136.69 | $50,126.58 | 1,290,976 |
| 11:08 AM | $50,132.56 | Down $ -6.12 | $50,139.97 | $50,127.74 | 1,255,122 |
| 11:07 AM | $50,138.68 | Down $ -20.18 | $50,160.37 | $50,138.53 | 1,129,905 |
| 11:06 AM | $50,158.86 | Down $ -4.14 | $50,163.25 | $50,153.30 | 1,288,493 |
| 11:05 AM | $50,163.00 | Down $ -12.21 | $50,175.29 | $50,158.00 | 1,230,359 |
| 11:04 AM | $50,175.21 | Up $8.68 | $50,177.34 | $50,166.37 | 1,225,927 |
| 11:03 AM | $50,166.53 | Down $ -7.57 | $50,179.09 | $50,166.53 | 1,337,447 |
| 11:02 AM | $50,174.10 | Down $ -5.02 | $50,183.94 | $50,172.53 | 1,304,939 |
| 11:01 AM | $50,179.12 | Down $ -0.03 | $50,185.91 | $50,175.18 | 1,465,493 |
| 11:00 AM | $50,179.15 | Up $2.93 | $50,187.06 | $50,175.87 | 1,167,133 |
| 10:59 AM | $50,176.22 | Up $7.08 | $50,181.97 | $50,168.13 | 1,484,894 |
| 10:58 AM | $50,169.14 | Down $ -6.11 | $50,177.94 | $50,165.17 | 1,918,613 |
| 10:57 AM | $50,175.25 | Up $12.87 | $50,176.08 | $50,159.83 | 1,308,893 |
| 10:56 AM | $50,162.38 | Up $16.43 | $50,167.39 | $50,146.47 | 1,321,214 |
| 10:55 AM | $50,145.95 | Down $ -0.07 | $50,150.64 | $50,142.75 | 1,169,164 |
| 10:54 AM | $50,146.02 | Up $1.65 | $50,148.10 | $50,138.99 | 1,167,812 |
| 10:53 AM | $50,144.37 | Up $7.32 | $50,145.67 | $50,136.99 | 1,464,877 |
| 10:52 AM | $50,137.05 | Down $ -1.51 | $50,149.79 | $50,136.12 | 952,936 |
| 10:51 AM | $50,138.56 | Down $ -23.26 | $50,162.65 | $50,138.21 | 1,050,781 |
| 10:50 AM | $50,161.82 | Down $ -0.97 | $50,173.56 | $50,161.51 | 1,500,236 |
| 10:49 AM | $50,162.79 | Up $25.31 | $50,162.79 | $50,135.28 | 1,282,805 |
| 10:48 AM | $50,137.48 | Down $ -5.94 | $50,144.55 | $50,137.14 | 1,293,582 |
| 10:47 AM | $50,143.42 | Down $ -0.12 | $50,149.84 | $50,137.68 | 1,345,462 |
| 10:46 AM | $50,143.54 | Down $ -25.57 | $50,167.07 | $50,142.82 | 1,316,962 |
| 10:45 AM | $50,169.11 | Down $ -11.06 | $50,188.62 | $50,168.70 | 1,280,414 |
| 10:44 AM | $50,180.17 | Up $1.74 | $50,183.31 | $50,176.41 | 1,106,957 |
| 10:43 AM | $50,178.43 | Down $ -12.48 | $50,196.18 | $50,177.13 | 1,224,053 |
| 10:42 AM | $50,190.91 | Up $3.26 | $50,190.91 | $50,170.83 | 1,787,475 |
| 10:41 AM | $50,187.65 | Down $ -26.25 | $50,214.41 | $50,186.50 | 1,328,659 |
| 10:40 AM | $50,213.90 | Up $13.92 | $50,219.40 | $50,204.28 | 1,187,788 |
| 10:39 AM | $50,199.98 | Down $ -3.48 | $50,206.41 | $50,191.74 | 1,468,728 |
| 10:38 AM | $50,203.46 | Down $ -14.24 | $50,217.67 | $50,197.35 | 1,262,650 |
| 10:37 AM | $50,217.70 | Up $17.52 | $50,219.18 | $50,196.77 | 1,319,022 |
| 10:36 AM | $50,200.18 | Up $23.49 | $50,200.85 | $50,174.84 | 1,366,802 |
| 10:35 AM | $50,176.69 | Up $12.03 | $50,181.55 | $50,162.11 | 1,306,835 |
| 10:34 AM | $50,164.66 | Up $16.20 | $50,166.33 | $50,147.90 | 1,442,611 |
| 10:33 AM | $50,148.46 | Up $17.12 | $50,151.20 | $50,128.72 | 1,290,952 |
| 10:32 AM | $50,131.34 | Down $ -10.27 | $50,143.83 | $50,125.47 | 1,440,120 |
| 10:31 AM | $50,141.61 | Down $ -2.32 | $50,152.27 | $50,138.94 | 1,505,995 |
| 10:30 AM | $50,143.93 | Up $55.26 | $50,143.93 | $50,089.66 | 1,766,169 |
| 10:29 AM | $50,088.67 | Up $18.76 | $50,091.08 | $50,068.35 | 1,353,964 |
| 10:28 AM | $50,069.91 | Down $ -9.92 | $50,081.36 | $50,068.70 | 1,271,812 |
| 10:27 AM | $50,079.83 | Down $ -8.68 | $50,086.62 | $50,069.56 | 1,638,678 |
| 10:26 AM | $50,088.51 | Up $4.88 | $50,093.07 | $50,081.15 | 1,593,336 |
| 10:25 AM | $50,083.63 | Down $ -13.52 | $50,099.30 | $50,080.82 | 1,302,524 |
| 10:24 AM | $50,097.15 | Down $ -10.38 | $50,111.85 | $50,094.27 | 1,468,141 |
| 10:23 AM | $50,107.53 | Up $9.55 | $50,113.58 | $50,097.09 | 1,406,798 |
| 10:22 AM | $50,097.98 | Up $16.77 | $50,106.03 | $50,074.32 | 1,626,193 |
| 10:21 AM | $50,081.21 | Up $16.21 | $50,089.91 | $50,062.80 | 1,564,466 |
| 10:20 AM | $50,065.00 | Up $17.17 | $50,071.52 | $50,042.64 | 1,568,248 |
| 10:19 AM | $50,047.83 | Down $ -2.23 | $50,059.68 | $50,040.43 | 1,700,929 |
| 10:18 AM | $50,050.06 | Up $4.49 | $50,057.12 | $50,043.06 | 1,526,032 |
| 10:17 AM | $50,045.57 | Up $0.04 | $50,052.80 | $50,034.71 | 1,639,628 |
| 10:16 AM | $50,045.53 | Up $20.09 | $50,047.84 | $50,026.60 | 1,672,572 |
| 10:15 AM | $50,025.44 | Up $33.02 | $50,026.46 | $49,992.75 | 2,049,471 |
| 10:14 AM | $49,992.42 | Down $ -8.83 | $50,001.83 | $49,986.75 | 1,685,888 |
| 10:13 AM | $50,001.25 | Up $20.79 | $50,001.25 | $49,966.06 | 2,181,980 |
| 10:12 AM | $49,980.46 | Down $ -5.36 | $49,985.46 | $49,972.50 | 1,959,394 |
| 10:11 AM | $49,985.82 | Down $ -4.02 | $49,991.46 | $49,977.07 | 1,847,786 |
| 10:10 AM | $49,989.84 | Up $0.88 | $49,992.22 | $49,974.34 | 1,806,972 |
| 10:09 AM | $49,988.96 | Down $ -26.84 | $50,016.33 | $49,985.21 | 1,631,616 |
| 10:08 AM | $50,015.80 | Up $22.24 | $50,017.76 | $49,994.67 | 1,762,679 |
| 10:07 AM | $49,993.56 | Down $ -4.20 | $50,004.52 | $49,978.82 | 2,038,500 |
| 10:06 AM | $49,997.76 | Up $11.66 | $50,006.49 | $49,981.71 | 1,760,355 |
| 10:05 AM | $49,986.10 | Down $ -10.41 | $50,015.99 | $49,981.16 | 2,145,403 |
| 10:04 AM | $49,996.51 | Up $18.40 | $49,996.51 | $49,965.18 | 1,578,836 |
| 10:03 AM | $49,978.11 | Up $11.44 | $49,984.92 | $49,960.17 | 1,538,202 |
| 10:02 AM | $49,966.67 | Up $9.49 | $49,971.17 | $49,948.08 | 2,125,171 |
| 10:01 AM | $49,957.18 | Up $12.73 | $49,957.74 | $49,934.41 | 2,087,555 |
| 10:00 AM | $49,944.45 | Up $15.29 | $49,965.19 | $49,925.56 | 2,269,328 |
| 09:59 AM | $49,929.16 | Down $ -2.17 | $49,946.27 | $49,926.91 | 2,259,746 |
| 09:58 AM | $49,931.33 | Down $ -12.89 | $49,949.13 | $49,930.83 | 2,338,994 |
| 09:57 AM | $49,944.22 | Up $3.94 | $49,954.23 | $49,932.88 | 2,168,292 |
| 09:56 AM | $49,940.28 | Up $20.50 | $49,944.33 | $49,914.48 | 1,981,691 |
| 09:55 AM | $49,919.78 | Up $6.37 | $49,943.84 | $49,918.59 | 2,316,627 |
| 09:54 AM | $49,913.41 | Up $28.41 | $49,913.41 | $49,863.43 | 2,469,719 |
| 09:53 AM | $49,885.00 | Up $16.93 | $49,896.46 | $49,861.27 | 2,359,422 |
| 09:52 AM | $49,868.07 | Up $3.76 | $49,873.81 | $49,852.13 | 2,518,671 |
| 09:51 AM | $49,864.31 | Up $9.88 | $49,871.21 | $49,837.45 | 2,867,140 |
| 09:50 AM | $49,854.43 | Down $ -27.79 | $49,884.33 | $49,849.03 | 3,267,044 |
| 09:49 AM | $49,882.22 | Down $ -28.43 | $49,918.84 | $49,872.90 | 4,289,215 |
| 09:48 AM | $49,910.65 | Up $4.71 | $49,910.65 | $49,872.17 | 3,462,519 |
| 09:47 AM | $49,905.94 | Down $ -6.72 | $49,932.89 | $49,876.71 | 3,401,017 |
| 09:46 AM | $49,912.66 | Down $ -21.01 | $49,955.24 | $49,912.66 | 3,808,494 |
| 09:45 AM | $49,933.67 | Down $ -8.75 | $49,956.27 | $49,927.32 | 4,748,524 |
| 09:44 AM | $49,942.42 | Down $ -13.09 | $49,969.91 | $49,935.36 | 2,521,128 |
| 09:43 AM | $49,955.51 | Down $ -32.14 | $49,992.85 | $49,953.91 | 3,023,182 |
| 09:42 AM | $49,987.65 | Up $10.53 | $49,989.38 | $49,959.49 | 2,948,335 |
| 09:41 AM | $49,977.12 | Down $ -12.67 | $50,015.66 | $49,968.93 | 3,674,290 |
| 09:40 AM | $49,989.79 | Down $ -8.76 | $50,014.25 | $49,975.27 | 3,282,196 |
| 09:39 AM | $49,998.55 | Down $ -5.99 | $50,007.47 | $49,985.34 | 3,868,090 |
| 09:38 AM | $50,004.54 | Down $ -1.79 | $50,038.58 | $49,999.60 | 3,188,948 |
| 09:37 AM | $50,006.33 | Up $58.41 | $50,009.97 | $49,952.20 | 2,953,719 |
| 09:36 AM | $49,947.92 | Down $ -52.23 | $50,000.13 | $49,932.88 | 4,360,147 |
| 09:35 AM | $50,000.15 | Down $ -8.18 | $50,062.98 | $50,000.15 | 4,088,301 |
| 09:34 AM | $50,008.33 | Down $ -9.70 | $50,026.89 | $49,997.09 | 3,496,388 |
| 09:33 AM | $50,018.03 | Down $ -1.91 | $50,028.80 | $50,003.44 | 3,252,019 |
| 09:32 AM | $50,019.94 | Up $13.05 | $50,032.91 | $49,974.66 | 3,715,794 |
| 09:31 AM | $50,006.89 | Up $25.53 | $50,061.05 | $49,996.83 | 3,835,686 |
| 09:30 AM | $49,981.36 | Down $ -134.31 | $50,047.79 | $49,971.12 | 28,058,557 |
| Previous close | $50,115.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/02/2026 | $50,089.00 | $50,127.09 | $50,153.42 | $50,065.57 | 29,699,350 |
| 06/02/2026 | $50,115.67 | $49,862.65 | $50,169.65 | $49,845.30 | 414,107,425 |
| 05/02/2026 | $48,908.72 | $49,144.39 | $49,254.54 | $48,841.16 | 414,731,047 |
| 04/02/2026 | $49,501.30 | $49,529.60 | $49,606.36 | $49,112.43 | 455,198,197 |
| 03/02/2026 | $49,240.99 | $49,293.14 | $49,320.72 | $48,832.78 | 448,838,604 |
| 02/02/2026 | $49,407.66 | $49,340.61 | $49,484.95 | $49,325.46 | 386,477,967 |
| 30/01/2026 | $48,892.47 | $48,665.26 | $48,971.53 | $48,459.88 | 473,080,222 |
| 29/01/2026 | $49,071.56 | $48,900.10 | $49,071.56 | $48,771.11 | 399,519,174 |
| 28/01/2026 | $49,015.60 | $49,015.87 | $49,134.16 | $48,901.49 | 278,298,627 |
| 27/01/2026 | $49,003.41 | $49,075.40 | $49,075.46 | $48,862.52 | 299,757,715 |
| 26/01/2026 | $49,412.40 | $49,228.85 | $49,488.81 | $49,228.85 | 277,338,144 |
| 23/01/2026 | $49,098.71 | $49,127.58 | $49,178.06 | $48,963.05 | 260,868,792 |
| 22/01/2026 | $49,384.01 | $49,480.40 | $49,607.29 | $49,313.81 | 261,261,671 |
| 21/01/2026 | $49,077.23 | $48,774.07 | $49,295.03 | $48,600.07 | 379,016,193 |
| 20/01/2026 | $48,488.59 | $48,843.07 | $48,873.82 | $48,428.13 | 413,239,148 |
| 16/01/2026 | $49,359.33 | $49,404.37 | $49,524.45 | $49,327.86 | 761,847,428 |
| 15/01/2026 | $49,442.44 | $49,528.43 | $49,581.18 | $49,390.86 | 321,087,608 |
| 14/01/2026 | $49,149.63 | $48,889.33 | $49,164.42 | $48,877.86 | 324,557,160 |
| 13/01/2026 | $49,191.99 | $49,294.13 | $49,329.04 | $49,056.31 | 329,784,763 |
| 12/01/2026 | $49,590.20 | $49,427.72 | $49,633.35 | $49,390.60 | 320,772,218 |
| 09/01/2026 | $49,504.07 | $49,526.04 | $49,571.41 | $49,446.52 | 260,585,213 |
| 08/01/2026 | $49,266.11 | $49,299.13 | $49,357.74 | $49,215.33 | 290,894,530 |
| 07/01/2026 | $48,996.08 | $49,368.94 | $49,403.80 | $48,951.99 | 290,714,623 |
| 06/01/2026 | $49,462.08 | $49,248.61 | $49,509.92 | $49,243.62 | 324,180,666 |
| 05/01/2026 | $48,977.18 | $49,122.01 | $49,209.95 | $48,962.33 | 343,158,196 |
| 02/01/2026 | $48,382.39 | $48,119.14 | $48,404.06 | $48,086.99 | 254,482,111 |
| 31/12/2025 | $48,063.29 | $48,248.78 | $48,308.14 | $48,050.88 | 219,191,852 |
| 30/12/2025 | $48,367.06 | $48,344.86 | $48,431.39 | $48,313.96 | 173,823,517 |
| 29/12/2025 | $48,461.93 | $48,463.60 | $48,561.01 | $48,390.91 | 185,720,826 |
| 26/12/2025 | $48,710.97 | $48,656.56 | $48,735.49 | $48,589.07 | 165,124,594 |
Graphs are not available, please refer to the detailed table