Dow Jones Industrial Average

51,920.62 Up 71.72 (0.14 %)

Delayed : 2026/06/25 16:46:35

  • Previous close $51,848.90
  • Opening $52,009.02
  • Today High $52,655.66
  • Today Low $51,857.78
  • Price Bid $51,805.80
  • Price Ask $51,805.80
  • 52 Weeks High $52,655.66
  • 52 Weeks Low $43,084.07
  • Size Bid N/A
  • Size Ask N/A
  • Volume 639,230,227

Intraday history

Hour Last Change High Low Volume
04:00 PM $51,920.93 Down $ -12.84 $51,936.23 $51,920.93 111,433,225
03:59 PM $51,933.77 Up $68.74 $51,933.77 $51,857.78 15,454,079
03:58 PM $51,865.03 Down $ -12.53 $51,882.02 $51,865.03 7,648,498
03:57 PM $51,877.56 Down $ -15.07 $51,910.58 $51,876.66 5,166,726
03:56 PM $51,892.63 Down $ -2.46 $51,899.38 $51,881.46 4,575,294
03:55 PM $51,895.09 Down $ -30.38 $51,932.72 $51,891.15 4,901,614
03:54 PM $51,925.47 Down $ -13.99 $51,940.88 $51,920.93 4,005,673
03:53 PM $51,939.46 Up $27.16 $51,943.24 $51,912.57 2,893,926
03:52 PM $51,912.30 Up $7.39 $51,923.70 $51,904.91 2,289,313
03:51 PM $51,904.91 Up $9.78 $51,917.05 $51,886.32 2,500,204
03:50 PM $51,895.13 Down $ -10.96 $51,934.26 $51,892.74 3,076,299
03:49 PM $51,906.09 Up $13.73 $51,912.20 $51,889.70 1,716,189
03:48 PM $51,892.36 Down $ -4.74 $51,897.75 $51,875.22 1,790,307
03:47 PM $51,897.10 Up $2.87 $51,918.56 $51,892.75 2,457,031
03:46 PM $51,894.23 Up $7.90 $51,899.44 $51,883.59 2,186,907
03:45 PM $51,886.33 Down $ -17.45 $51,909.88 $51,886.33 1,961,144
03:44 PM $51,903.78 Down $ -4.41 $51,919.42 $51,902.50 1,245,588
03:43 PM $51,908.19 Down $ -4.83 $51,915.42 $51,905.94 1,212,495
03:42 PM $51,913.02 Up $3.32 $51,923.45 $51,906.83 1,332,600
03:41 PM $51,909.70 Down $ -18.00 $51,926.41 $51,902.55 2,351,113
03:40 PM $51,927.70 Down $ -7.91 $51,945.19 $51,927.70 1,517,416
03:39 PM $51,935.61 Up $18.06 $51,935.61 $51,917.91 1,325,064
03:38 PM $51,917.55 Down $ -7.01 $51,926.04 $51,916.37 1,179,858
03:37 PM $51,924.56 Up $5.69 $51,924.56 $51,908.27 1,668,124
03:36 PM $51,918.87 Up $8.33 $51,924.67 $51,910.48 1,318,323
03:35 PM $51,910.54 Down $ -12.08 $51,922.51 $51,908.87 1,494,800
03:34 PM $51,922.62 Up $0.54 $51,928.55 $51,913.20 1,241,667
03:33 PM $51,922.08 Up $7.63 $51,922.52 $51,909.49 1,523,362
03:32 PM $51,914.45 Up $4.57 $51,934.74 $51,908.95 1,378,597
03:31 PM $51,909.88 Down $ -13.94 $51,924.88 $51,908.95 1,488,325
03:30 PM $51,923.82 Down $ -16.57 $51,939.27 $51,923.82 2,235,930
03:29 PM $51,940.39 Up $11.08 $51,944.54 $51,929.62 1,056,899
03:28 PM $51,929.31 Down $ -6.63 $51,940.01 $51,927.36 1,140,743
03:27 PM $51,935.94 Down $ -21.26 $51,954.73 $51,934.26 1,163,362
03:26 PM $51,957.20 Down $ -6.42 $51,973.63 $51,955.34 1,129,559
03:25 PM $51,963.62 Down $ -0.33 $51,974.43 $51,956.03 1,001,430
03:24 PM $51,963.95 Up $6.47 $51,973.62 $51,953.59 1,092,648
03:23 PM $51,957.48 Down $ -2.40 $51,960.79 $51,952.94 970,240
03:22 PM $51,959.88 Down $ -0.36 $51,962.29 $51,946.87 1,100,496
03:21 PM $51,960.24 Up $0.61 $51,981.26 $51,957.75 1,042,758
03:20 PM $51,959.63 Down $ -0.81 $51,973.97 $51,952.88 1,197,952
03:19 PM $51,960.44 Up $8.89 $51,962.61 $51,947.37 1,094,707
03:18 PM $51,951.55 Down $ -2.17 $51,958.41 $51,943.88 1,064,319
03:17 PM $51,953.72 Down $ -1.89 $51,961.87 $51,944.06 1,160,534
03:16 PM $51,955.61 Down $ -3.11 $51,974.33 $51,952.03 848,011
03:15 PM $51,958.72 Up $0.51 $51,965.39 $51,952.51 1,255,572
03:14 PM $51,958.21 Down $ -1.38 $51,964.66 $51,953.50 950,744
03:13 PM $51,959.59 Down $ -15.42 $51,979.85 $51,959.59 1,067,579
03:12 PM $51,975.01 Down $ -10.79 $51,984.05 $51,970.18 1,028,947
03:11 PM $51,985.80 Down $ -1.69 $51,999.99 $51,985.80 829,403
03:10 PM $51,987.49 Up $0.34 $51,996.65 $51,978.14 946,071
03:09 PM $51,987.15 Up $8.60 $51,991.71 $51,970.91 896,689
03:08 PM $51,978.55 Down $ -13.23 $51,991.62 $51,974.83 753,538
03:07 PM $51,991.78 Up $3.17 $51,995.60 $51,983.08 843,440
03:06 PM $51,988.61 Up $15.22 $51,988.61 $51,967.38 677,085
03:05 PM $51,973.39 Up $3.53 $51,977.61 $51,965.45 1,049,978
03:04 PM $51,969.86 Up $18.20 $51,971.40 $51,945.34 925,134
03:03 PM $51,951.66 Up $2.32 $51,952.37 $51,931.99 1,491,043
03:02 PM $51,949.34 Up $6.55 $51,951.91 $51,933.12 893,799
03:01 PM $51,942.79 Down $ -13.23 $51,959.71 $51,941.78 939,571
03:00 PM $51,956.02 Down $ -13.45 $51,971.35 $51,955.28 879,387
02:59 PM $51,969.47 Up $5.95 $51,972.64 $51,959.75 799,217
02:58 PM $51,963.52 Down $ -16.04 $51,987.30 $51,963.27 812,846
02:57 PM $51,979.56 Down $ -0.83 $51,981.29 $51,974.15 814,148
02:56 PM $51,980.39 Up $2.33 $51,982.75 $51,960.40 877,551
02:55 PM $51,978.06 Up $13.58 $51,987.14 $51,962.19 824,692
02:54 PM $51,964.48 Down $ -16.90 $51,983.13 $51,961.54 786,155
02:53 PM $51,981.38 Down $ -13.54 $51,996.89 $51,981.38 630,174
02:52 PM $51,994.92 Up $51.61 $51,994.92 $51,942.36 1,099,387
02:51 PM $51,943.31 Down $ -7.59 $51,964.76 $51,942.35 745,914
02:50 PM $51,950.90 Up $11.71 $51,952.76 $51,934.47 915,143
02:49 PM $51,939.19 Up $15.51 $51,939.66 $51,922.08 772,658
02:48 PM $51,923.68 Down $ -0.63 $51,932.04 $51,918.79 646,812
02:47 PM $51,924.31 Down $ -8.09 $51,931.09 $51,914.40 940,007
02:46 PM $51,932.40 Up $2.70 $51,947.62 $51,932.40 845,541
02:45 PM $51,929.70 Down $ -28.23 $51,953.45 $51,924.39 855,558
02:44 PM $51,957.93 Down $ -36.98 $51,995.74 $51,951.88 744,790
02:43 PM $51,994.91 Up $2.24 $51,998.81 $51,984.86 714,180
02:42 PM $51,992.67 Down $ -8.42 $52,001.49 $51,976.54 847,209
02:41 PM $52,001.09 Down $ -18.59 $52,019.84 $51,998.57 718,445
02:40 PM $52,019.68 Down $ -1.88 $52,028.99 $52,010.15 600,280
02:39 PM $52,021.56 Up $0.95 $52,040.22 $52,017.10 767,084
02:38 PM $52,020.61 Down $ -11.50 $52,035.73 $52,019.99 626,119
02:37 PM $52,032.11 Up $11.97 $52,034.07 $52,014.74 852,981
02:36 PM $52,020.14 Up $2.21 $52,028.62 $52,016.73 750,535
02:35 PM $52,017.93 Up $3.99 $52,018.51 $51,993.59 855,125
02:34 PM $52,013.94 Down $ -0.82 $52,032.46 $52,013.94 647,764
02:33 PM $52,014.76 Down $ -44.49 $52,059.47 $52,013.97 925,754
02:32 PM $52,059.25 Down $ -14.90 $52,074.24 $52,058.02 860,946
02:31 PM $52,074.15 Down $ -1.23 $52,075.45 $52,061.01 1,098,357
02:30 PM $52,075.38 Down $ -54.04 $52,129.14 $52,075.38 1,099,447
02:29 PM $52,129.42 Up $9.88 $52,131.24 $52,117.65 775,391
02:28 PM $52,119.54 Down $ -1.05 $52,139.46 $52,116.43 1,038,228
02:27 PM $52,120.59 Up $8.65 $52,121.68 $52,104.50 1,028,181
02:26 PM $52,111.94 Up $7.80 $52,115.07 $52,103.38 691,660
02:25 PM $52,104.14 Up $29.35 $52,105.01 $52,073.55 1,023,432
02:24 PM $52,074.79 Up $10.91 $52,082.23 $52,063.88 815,290
02:23 PM $52,063.88 Up $3.79 $52,064.63 $52,057.17 855,583
02:22 PM $52,060.09 Up $19.33 $52,061.08 $52,041.32 862,918
02:21 PM $52,040.76 Down $ -13.62 $52,055.15 $52,034.62 816,024
02:20 PM $52,054.38 Down $ -5.34 $52,069.33 $52,049.98 763,936
02:19 PM $52,059.72 Up $14.14 $52,080.51 $52,044.41 1,054,276
02:18 PM $52,045.58 Up $38.80 $52,045.58 $52,006.54 1,185,254
02:17 PM $52,006.78 Up $0.28 $52,011.46 $52,005.47 890,032
02:16 PM $52,006.50 Up $29.25 $52,008.02 $51,977.12 898,610
02:15 PM $51,977.25 Up $8.53 $51,977.55 $51,962.07 795,186
02:14 PM $51,968.72 Up $9.10 $51,969.00 $51,952.39 778,277
02:13 PM $51,959.62 Down $ -30.29 $51,991.39 $51,957.28 928,627
02:12 PM $51,989.91 Down $ -7.97 $52,010.63 $51,983.65 717,594
02:11 PM $51,997.88 Up $24.99 $51,997.88 $51,973.23 642,400
02:10 PM $51,972.89 Up $5.34 $51,986.54 $51,966.13 695,324
02:09 PM $51,967.55 Up $14.56 $51,973.05 $51,944.34 1,340,725
02:08 PM $51,952.99 Down $ -0.29 $51,962.08 $51,946.65 821,980
02:07 PM $51,953.28 Up $14.74 $51,960.24 $51,933.43 1,016,444
02:06 PM $51,938.54 Up $16.23 $51,945.77 $51,919.92 847,031
02:05 PM $51,922.31 Up $4.74 $51,923.24 $51,902.61 930,679
02:04 PM $51,917.57 Up $21.88 $51,920.68 $51,892.02 771,848
02:03 PM $51,895.69 Down $ -18.43 $51,938.01 $51,895.69 1,105,462
02:02 PM $51,914.12 Down $ -83.39 $51,997.18 $51,914.12 1,653,725
02:01 PM $51,997.51 Down $ -4.86 $52,009.21 $51,997.02 868,796
02:00 PM $52,002.37 Down $ -11.20 $52,017.77 $51,996.33 806,116
01:59 PM $52,013.57 Up $1.37 $52,020.60 $52,004.81 714,584
01:58 PM $52,012.20 Up $10.34 $52,013.71 $52,000.39 1,050,860
01:57 PM $52,001.86 Up $12.58 $52,014.66 $51,992.19 1,373,248
01:56 PM $51,989.28 Up $2.81 $51,989.28 $51,972.20 811,045
01:55 PM $51,986.47 Up $5.08 $51,986.59 $51,969.19 750,277
01:54 PM $51,981.39 Down $ -3.40 $51,988.06 $51,973.64 725,803
01:53 PM $51,984.79 Up $36.62 $51,987.31 $51,942.89 736,782
01:52 PM $51,948.17 Up $19.61 $51,949.83 $51,928.52 733,306
01:51 PM $51,928.56 Down $ -8.11 $51,949.67 $51,924.75 826,366
01:50 PM $51,936.67 Down $ -3.89 $51,943.97 $51,924.56 760,858
01:49 PM $51,940.56 Up $13.44 $51,940.56 $51,925.75 1,213,711
01:48 PM $51,927.12 Down $ -1.99 $51,933.61 $51,915.79 857,569
01:47 PM $51,929.11 Down $ -17.94 $51,943.93 $51,923.93 774,306
01:46 PM $51,947.05 Down $ -12.72 $51,972.43 $51,946.42 1,045,671
01:45 PM $51,959.77 Down $ -19.96 $51,981.64 $51,959.77 1,470,508
01:44 PM $51,979.73 Down $ -23.61 $52,001.28 $51,978.73 766,500
01:43 PM $52,003.34 Down $ -27.19 $52,030.55 $52,002.49 672,272
01:42 PM $52,030.53 Down $ -9.57 $52,042.61 $52,026.74 571,663
01:41 PM $52,040.10 Down $ -9.28 $52,051.57 $52,037.92 710,147
01:40 PM $52,049.38 Up $19.14 $52,051.07 $52,029.82 1,477,318
01:39 PM $52,030.24 Down $ -1.59 $52,035.63 $52,016.93 723,430
01:38 PM $52,031.83 Up $10.76 $52,031.87 $52,015.97 603,534
01:37 PM $52,021.07 Down $ -13.33 $52,030.25 $52,016.23 700,061
01:36 PM $52,034.40 Up $10.93 $52,043.49 $52,021.96 720,939
01:35 PM $52,023.47 Up $16.04 $52,025.22 $52,005.49 792,980
01:34 PM $52,007.43 Up $1.51 $52,007.49 $51,999.81 656,698
01:33 PM $52,005.92 Up $7.90 $52,006.22 $51,979.33 646,602
01:32 PM $51,998.02 Down $ -7.77 $52,011.04 $51,998.02 555,650
01:31 PM $52,005.79 Down $ -14.80 $52,021.68 $52,004.20 664,489
01:30 PM $52,020.59 Up $12.04 $52,021.35 $52,006.99 747,961
01:29 PM $52,008.55 Up $2.58 $52,015.68 $52,001.28 522,072
01:28 PM $52,005.97 Down $ -22.87 $52,030.06 $52,003.90 761,401
01:27 PM $52,028.84 Down $ -8.94 $52,038.44 $52,026.75 2,082,469
01:26 PM $52,037.78 Up $18.81 $52,037.78 $52,018.33 788,615
01:25 PM $52,018.97 Up $11.80 $52,026.50 $52,003.84 648,040
01:24 PM $52,007.17 Up $1.65 $52,013.83 $52,005.69 884,492
01:23 PM $52,005.52 Down $ -3.00 $52,008.77 $51,986.75 857,710
01:22 PM $52,008.52 Down $ -7.21 $52,016.36 $52,005.35 648,226
01:21 PM $52,015.73 Down $ -2.89 $52,029.14 $52,013.31 616,407
01:20 PM $52,018.62 Up $13.10 $52,021.13 $51,981.70 816,786
01:19 PM $52,005.52 Down $ -38.42 $52,042.68 $52,005.52 752,465
01:18 PM $52,043.94 Down $ -16.21 $52,060.11 $52,041.18 668,430
01:17 PM $52,060.15 Down $ -12.24 $52,077.91 $52,052.12 713,239
01:16 PM $52,072.39 Down $ -0.70 $52,089.81 $52,067.55 834,461
01:15 PM $52,073.09 Up $38.93 $52,078.87 $52,034.10 1,071,085
01:14 PM $52,034.16 Down $ -19.65 $52,058.67 $52,033.15 620,644
01:13 PM $52,053.81 Up $20.97 $52,059.25 $52,028.89 651,715
01:12 PM $52,032.84 Down $ -25.81 $52,058.71 $52,028.23 712,728
01:11 PM $52,058.65 Up $13.19 $52,068.74 $52,043.46 885,626
01:10 PM $52,045.46 Up $31.12 $52,045.46 $52,017.56 770,053
01:09 PM $52,014.34 Down $ -0.89 $52,025.84 $52,005.51 637,601
01:08 PM $52,015.23 Down $ -7.69 $52,034.32 $52,012.22 1,882,033
01:07 PM $52,022.92 Up $16.82 $52,022.92 $52,000.94 969,594
01:06 PM $52,006.10 Down $ -23.96 $52,028.05 $52,005.98 747,241
01:05 PM $52,030.06 Up $13.10 $52,033.90 $52,017.43 924,971
01:04 PM $52,016.96 Down $ -33.66 $52,051.61 $52,016.96 809,572
01:03 PM $52,050.62 Down $ -6.23 $52,057.44 $52,048.37 732,013
01:02 PM $52,056.85 Up $1.12 $52,065.17 $52,046.37 850,025
01:01 PM $52,055.73 Up $5.13 $52,056.86 $52,044.62 767,392
01:00 PM $52,050.60 Up $10.41 $52,050.95 $52,037.49 877,260
12:59 PM $52,040.19 Up $13.27 $52,040.19 $52,024.20 774,590
12:58 PM $52,026.92 Up $9.32 $52,028.36 $52,014.37 721,142
12:57 PM $52,017.60 Down $ -5.63 $52,025.97 $52,014.12 568,442
12:56 PM $52,023.23 Down $ -16.69 $52,044.40 $52,022.85 1,172,384
12:55 PM $52,039.92 Down $ -17.69 $52,058.47 $52,032.64 666,753
12:54 PM $52,057.61 Up $6.36 $52,059.12 $52,048.04 708,143
12:53 PM $52,051.25 Down $ -12.71 $52,076.20 $52,050.62 974,011
12:52 PM $52,063.96 Up $4.85 $52,068.45 $52,046.77 788,931
12:51 PM $52,059.11 Down $ -14.86 $52,079.30 $52,059.11 821,790
12:50 PM $52,073.97 Up $10.84 $52,078.45 $52,055.13 697,252
12:49 PM $52,063.13 Up $0.06 $52,069.52 $52,055.24 634,299
12:48 PM $52,063.07 Up $10.17 $52,072.48 $52,051.02 808,467
12:47 PM $52,052.90 Up $10.22 $52,058.06 $52,043.54 807,276
12:46 PM $52,042.68 Up $8.56 $52,043.84 $52,026.73 1,369,093
12:45 PM $52,034.12 Down $ -24.40 $52,060.66 $52,034.12 977,047
12:44 PM $52,058.52 Up $2.94 $52,058.57 $52,046.88 915,999
12:43 PM $52,055.58 Down $ -21.02 $52,085.12 $52,054.49 1,122,863
12:42 PM $52,076.60 Up $4.52 $52,081.20 $52,067.52 774,667
12:41 PM $52,072.08 Down $ -22.10 $52,099.22 $52,072.08 606,820
12:40 PM $52,094.18 Up $8.90 $52,099.95 $52,078.04 854,867
12:39 PM $52,085.28 Down $ -23.82 $52,112.43 $52,084.24 736,269
12:38 PM $52,109.10 Up $1.32 $52,114.53 $52,094.26 830,000
12:37 PM $52,107.78 Down $ -11.95 $52,120.87 $52,105.80 1,209,080
12:36 PM $52,119.73 Up $11.32 $52,128.65 $52,106.27 813,500
12:35 PM $52,108.41 Down $ -26.40 $52,131.79 $52,104.25 943,424
12:34 PM $52,134.81 Down $ -0.44 $52,147.89 $52,125.08 826,150
12:33 PM $52,135.25 Up $4.37 $52,135.25 $52,115.34 1,039,397
12:32 PM $52,130.88 Up $4.56 $52,138.23 $52,121.66 1,009,067
12:31 PM $52,126.32 Down $ -16.28 $52,150.67 $52,125.55 947,266
12:30 PM $52,142.60 Down $ -27.53 $52,169.63 $52,131.94 1,050,338
12:29 PM $52,170.13 Up $2.07 $52,176.93 $52,156.51 764,661
12:28 PM $52,168.06 Down $ -2.05 $52,169.38 $52,160.15 799,512
12:27 PM $52,170.11 Down $ -18.14 $52,185.34 $52,161.39 1,031,570
12:26 PM $52,188.25 Up $0.40 $52,196.22 $52,184.41 825,277
12:25 PM $52,187.85 Down $ -20.70 $52,218.14 $52,185.95 803,485
12:24 PM $52,208.55 Down $ -6.81 $52,216.61 $52,203.56 923,688
12:23 PM $52,215.36 Down $ -30.35 $52,244.82 $52,215.06 1,028,441
12:22 PM $52,245.71 Down $ -29.80 $52,277.05 $52,245.71 1,306,512
12:21 PM $52,275.51 Up $17.45 $52,275.89 $52,254.30 908,858
12:20 PM $52,258.06 Down $ -12.49 $52,271.29 $52,257.85 922,630
12:19 PM $52,270.55 Down $ -1.80 $52,275.59 $52,263.17 1,091,278
12:18 PM $52,272.35 Down $ -7.81 $52,285.78 $52,268.34 848,667
12:17 PM $52,280.16 Down $ -7.32 $52,288.28 $52,275.49 889,306
12:16 PM $52,287.48 Up $15.49 $52,291.10 $52,270.26 1,018,507
12:15 PM $52,271.99 Up $4.03 $52,276.58 $52,264.47 844,820
12:14 PM $52,267.96 Down $ -6.93 $52,272.72 $52,260.65 785,968
12:13 PM $52,274.89 Up $2.31 $52,287.16 $52,270.89 974,486
12:12 PM $52,272.58 Down $ -3.22 $52,280.92 $52,260.02 1,127,547
12:11 PM $52,275.80 Down $ -19.85 $52,313.08 $52,275.54 1,475,100
12:10 PM $52,295.65 Up $37.17 $52,300.84 $52,258.44 1,285,314
12:09 PM $52,258.48 Up $0.85 $52,270.57 $52,244.69 851,196
12:08 PM $52,257.63 Up $21.18 $52,260.71 $52,236.93 712,506
12:07 PM $52,236.45 Down $ -26.63 $52,264.92 $52,232.68 812,096
12:06 PM $52,263.08 Up $48.47 $52,263.67 $52,206.48 982,850
12:05 PM $52,214.61 Up $12.90 $52,221.99 $52,194.71 914,880
12:04 PM $52,201.71 Up $0.78 $52,219.27 $52,190.80 1,608,551
12:03 PM $52,200.93 Down $ -0.03 $52,210.37 $52,193.58 813,558
12:02 PM $52,200.96 Down $ -27.07 $52,226.93 $52,200.96 724,097
12:01 PM $52,228.03 Down $ -22.96 $52,253.14 $52,214.46 997,791
12:00 PM $52,250.99 Up $10.36 $52,256.02 $52,234.09 817,235
11:59 AM $52,240.63 Down $ -5.55 $52,247.01 $52,228.32 1,089,475
11:58 AM $52,246.18 Down $ -13.83 $52,259.62 $52,241.30 771,777
11:57 AM $52,260.01 Down $ -8.99 $52,274.79 $52,257.79 756,908
11:56 AM $52,269.00 Up $37.53 $52,269.00 $52,232.97 752,053
11:55 AM $52,231.47 Up $14.24 $52,236.35 $52,214.75 713,314
11:54 AM $52,217.23 Up $11.28 $52,227.34 $52,205.67 637,621
11:53 AM $52,205.95 Down $ -13.60 $52,223.13 $52,196.29 511,217
11:52 AM $52,219.55 Down $ -17.86 $52,234.67 $52,217.37 760,199
11:51 AM $52,237.41 Down $ -3.64 $52,260.96 $52,233.16 620,306
11:50 AM $52,241.05 Down $ -1.98 $52,244.67 $52,231.73 777,659
11:49 AM $52,243.03 Down $ -32.95 $52,285.35 $52,243.03 744,043
11:48 AM $52,275.98 Down $ -40.64 $52,316.47 $52,271.92 817,210
11:47 AM $52,316.62 Up $2.68 $52,319.05 $52,307.39 595,439
11:46 AM $52,313.94 Up $3.29 $52,324.44 $52,310.18 753,340
11:45 AM $52,310.65 Up $41.32 $52,313.76 $52,261.11 905,055
11:44 AM $52,269.33 Up $19.93 $52,270.65 $52,249.31 893,473
11:43 AM $52,249.40 Up $3.92 $52,266.30 $52,243.89 681,702
11:42 AM $52,245.48 Down $ -4.29 $52,251.04 $52,236.69 685,012
11:41 AM $52,249.77 Up $3.20 $52,254.11 $52,232.94 993,355
11:40 AM $52,246.57 Down $ -14.04 $52,260.56 $52,233.63 1,113,733
11:39 AM $52,260.61 Down $ -11.69 $52,270.53 $52,256.65 736,558
11:38 AM $52,272.30 Down $ -15.58 $52,290.23 $52,270.92 603,134
11:37 AM $52,287.88 Up $7.70 $52,296.68 $52,275.62 665,125
11:36 AM $52,280.18 Down $ -6.87 $52,299.33 $52,273.71 914,176
11:35 AM $52,287.05 Up $5.19 $52,290.97 $52,277.75 807,109
11:34 AM $52,281.86 Down $ -44.40 $52,330.83 $52,281.86 959,621
11:33 AM $52,326.26 Down $ -24.88 $52,358.88 $52,317.96 1,080,506
11:32 AM $52,351.14 Up $24.96 $52,361.56 $52,323.72 867,181
11:31 AM $52,326.18 Up $3.19 $52,332.94 $52,314.59 884,390
11:30 AM $52,322.99 Down $ -4.41 $52,329.90 $52,305.13 822,261
11:29 AM $52,327.40 Down $ -0.54 $52,337.46 $52,305.74 899,664
11:28 AM $52,327.94 Down $ -36.98 $52,365.50 $52,324.08 714,445
11:27 AM $52,364.92 Up $30.57 $52,376.26 $52,331.30 766,595
11:26 AM $52,334.35 Up $1.17 $52,335.29 $52,305.37 769,039
11:25 AM $52,333.18 Up $0.51 $52,342.94 $52,321.45 822,651
11:24 AM $52,332.67 Up $32.57 $52,350.01 $52,298.87 1,133,274
11:23 AM $52,300.10 Up $12.87 $52,303.95 $52,281.99 818,844
11:22 AM $52,287.23 Down $ -16.89 $52,310.19 $52,280.76 905,648
11:21 AM $52,304.12 Up $53.02 $52,304.12 $52,247.89 1,130,655
11:20 AM $52,251.10 Down $ -26.88 $52,281.68 $52,247.41 1,103,440
11:19 AM $52,277.98 Up $23.91 $52,286.34 $52,252.58 1,025,762
11:18 AM $52,254.07 Up $7.45 $52,289.17 $52,242.21 1,121,052
11:17 AM $52,246.62 Up $35.73 $52,246.62 $52,203.79 1,151,952
11:16 AM $52,210.89 Down $ -13.53 $52,236.81 $52,194.93 1,055,205
11:15 AM $52,224.42 Down $ -34.04 $52,256.81 $52,194.56 1,212,265
11:14 AM $52,258.46 Down $ -7.83 $52,272.66 $52,240.63 984,885
11:13 AM $52,266.29 Up $4.10 $52,285.71 $52,262.41 1,011,479
11:12 AM $52,262.19 Down $ -44.19 $52,315.33 $52,250.80 1,087,846
11:11 AM $52,306.38 Down $ -46.66 $52,353.17 $52,298.79 1,282,880
11:10 AM $52,353.04 Down $ -29.53 $52,384.46 $52,344.09 1,120,158
11:09 AM $52,382.57 Down $ -6.99 $52,401.40 $52,379.06 1,272,660
11:08 AM $52,389.56 Down $ -14.24 $52,419.59 $52,386.81 1,437,916
11:07 AM $52,403.80 Up $5.04 $52,409.03 $52,373.82 1,521,032
11:06 AM $52,398.76 Down $ -36.61 $52,427.72 $52,383.40 1,983,301
11:05 AM $52,435.37 Down $ -46.27 $52,504.98 $52,435.37 1,490,396
11:04 AM $52,481.64 Up $35.99 $52,481.74 $52,449.13 1,059,360
11:03 AM $52,445.65 Down $ -31.47 $52,478.17 $52,445.65 1,171,483
11:02 AM $52,477.12 Up $1.84 $52,478.29 $52,447.48 1,042,093
11:01 AM $52,475.28 Down $ -0.99 $52,493.01 $52,475.28 1,028,397
11:00 AM $52,476.27 Up $0.99 $52,476.27 $52,460.79 1,159,582
10:59 AM $52,475.28 Down $ -37.85 $52,511.36 $52,475.28 1,353,469
10:58 AM $52,513.13 Up $0.92 $52,543.18 $52,505.06 1,366,963
10:57 AM $52,512.21 Down $ -66.03 $52,575.65 $52,510.82 2,273,311
10:56 AM $52,578.24 Down $ -23.17 $52,598.44 $52,578.24 1,210,381
10:55 AM $52,601.41 Down $ -33.45 $52,634.13 $52,597.30 989,540
10:54 AM $52,634.86 Up $33.60 $52,650.44 $52,602.50 1,187,695
10:53 AM $52,601.26 Down $ -31.89 $52,636.06 $52,597.20 956,465
10:52 AM $52,633.15 Up $11.76 $52,641.60 $52,613.72 1,259,672
10:51 AM $52,621.39 Up $45.70 $52,623.77 $52,570.04 1,179,422
10:50 AM $52,575.69 Up $16.61 $52,582.65 $52,557.27 1,163,102
10:49 AM $52,559.08 Down $ -9.39 $52,579.82 $52,557.85 1,092,095
10:48 AM $52,568.47 Up $23.98 $52,568.47 $52,548.71 1,025,546
10:47 AM $52,544.49 Up $20.33 $52,550.05 $52,521.63 1,135,412
10:46 AM $52,524.16 Down $ -2.36 $52,542.20 $52,517.78 2,117,023
10:45 AM $52,526.52 Down $ -19.79 $52,554.34 $52,510.28 1,231,955
10:44 AM $52,546.31 Up $9.24 $52,546.31 $52,521.93 1,257,855
10:43 AM $52,537.07 Down $ -32.19 $52,568.55 $52,532.62 1,130,516
10:42 AM $52,569.26 Up $2.53 $52,570.89 $52,555.71 984,327
10:41 AM $52,566.73 Down $ -40.78 $52,607.20 $52,553.76 1,013,246
10:40 AM $52,607.51 Down $ -12.94 $52,623.90 $52,591.02 1,128,510
10:39 AM $52,620.45 Up $7.42 $52,639.50 $52,613.09 938,389
10:38 AM $52,613.03 Down $ -3.38 $52,622.98 $52,601.52 770,501
10:37 AM $52,616.41 Down $ -29.99 $52,655.66 $52,608.11 1,088,153
10:36 AM $52,646.40 Up $52.95 $52,646.40 $52,593.68 1,234,529
10:35 AM $52,593.45 Down $ -29.51 $52,625.54 $52,590.25 1,000,934
10:34 AM $52,622.96 Up $16.88 $52,628.33 $52,597.69 1,407,466
10:33 AM $52,606.08 Down $ -20.25 $52,649.79 $52,604.14 1,277,325
10:32 AM $52,626.33 Up $18.92 $52,634.97 $52,597.37 1,181,269
10:31 AM $52,607.41 Up $25.44 $52,620.94 $52,584.41 1,404,368
10:30 AM $52,581.97 Down $ -8.28 $52,606.63 $52,581.32 1,258,866
10:29 AM $52,590.25 Down $ -14.20 $52,612.73 $52,573.98 1,104,270
10:28 AM $52,604.45 Up $16.54 $52,610.20 $52,581.89 1,142,804
10:27 AM $52,587.91 Down $ -19.59 $52,615.27 $52,578.07 1,209,901
10:26 AM $52,607.50 Up $38.50 $52,609.72 $52,564.87 993,152
10:25 AM $52,569.00 Up $15.72 $52,580.40 $52,552.15 1,355,053
10:24 AM $52,553.28 Down $ -7.09 $52,562.02 $52,546.17 1,425,858
10:23 AM $52,560.37 Up $0.99 $52,573.82 $52,537.80 1,106,124
10:22 AM $52,559.38 Down $ -12.18 $52,575.41 $52,557.70 1,415,622
10:21 AM $52,571.56 Down $ -12.61 $52,597.87 $52,563.99 1,380,351
10:20 AM $52,584.17 Up $14.55 $52,611.23 $52,566.44 1,641,477
10:19 AM $52,569.62 Up $80.86 $52,575.20 $52,477.16 1,677,224
10:18 AM $52,488.76 Up $49.93 $52,494.48 $52,438.65 1,463,556
10:17 AM $52,438.83 Up $32.73 $52,451.75 $52,401.61 1,446,943
10:16 AM $52,406.10 Down $ -24.89 $52,430.63 $52,396.06 1,772,658
10:15 AM $52,430.99 Up $28.60 $52,439.54 $52,400.23 1,529,563
10:14 AM $52,402.39 Down $ -21.29 $52,425.59 $52,398.72 1,437,294
10:13 AM $52,423.68 Down $ -8.62 $52,432.92 $52,396.74 1,570,644
10:12 AM $52,432.30 Up $18.72 $52,432.30 $52,392.37 1,767,763
10:11 AM $52,413.58 Down $ -26.35 $52,428.36 $52,402.53 1,660,536
10:10 AM $52,439.93 Up $47.91 $52,448.61 $52,408.07 2,155,309
10:09 AM $52,392.02 Up $42.69 $52,393.86 $52,339.01 1,689,029
10:08 AM $52,349.33 Up $20.36 $52,356.36 $52,312.05 1,595,516
10:07 AM $52,328.97 Down $ -23.84 $52,360.77 $52,328.97 1,518,366
10:06 AM $52,352.81 Up $45.14 $52,364.56 $52,301.95 1,806,368
10:05 AM $52,307.67 Up $17.84 $52,345.24 $52,288.33 1,898,378
10:04 AM $52,289.83 Up $63.55 $52,295.38 $52,219.93 2,266,711
10:03 AM $52,226.28 Up $19.92 $52,238.06 $52,196.08 2,226,947
10:02 AM $52,206.36 Up $65.27 $52,206.36 $52,135.50 1,742,532
10:01 AM $52,141.09 Up $58.72 $52,149.74 $52,083.86 2,201,931
10:00 AM $52,082.37 Up $34.06 $52,095.18 $52,055.39 2,272,138
09:59 AM $52,048.31 Down $ -30.72 $52,085.50 $52,048.31 1,894,427
09:58 AM $52,079.03 Up $16.04 $52,083.28 $52,032.64 1,765,847
09:57 AM $52,062.99 Up $8.85 $52,076.72 $52,043.60 1,808,109
09:56 AM $52,054.14 Up $19.91 $52,066.89 $52,026.13 2,074,096
09:55 AM $52,034.23 Down $ -33.69 $52,088.00 $52,009.84 2,507,182
09:54 AM $52,067.92 Down $ -33.85 $52,138.35 $52,056.82 2,237,419
09:53 AM $52,101.77 Down $ -9.44 $52,129.34 $52,084.82 1,950,314
09:52 AM $52,111.21 Down $ -20.16 $52,144.95 $52,100.03 1,708,013
09:51 AM $52,131.37 Down $ -10.98 $52,147.25 $52,107.10 2,063,104
09:50 AM $52,142.35 Up $31.76 $52,154.02 $52,103.25 2,194,987
09:49 AM $52,110.59 Up $14.95 $52,118.47 $52,080.88 2,546,767
09:48 AM $52,095.64 Up $8.42 $52,127.07 $52,078.29 2,278,175
09:47 AM $52,087.22 Up $16.25 $52,096.55 $52,072.91 2,444,440
09:46 AM $52,070.97 Down $ -3.71 $52,081.71 $52,050.81 3,582,352
09:45 AM $52,074.68 Down $ -64.79 $52,143.25 $52,066.53 2,893,186
09:44 AM $52,139.47 Down $ -2.67 $52,166.01 $52,124.96 2,474,259
09:43 AM $52,142.14 Down $ -64.72 $52,207.67 $52,140.46 2,634,302
09:42 AM $52,206.86 Up $3.75 $52,208.94 $52,169.10 2,888,581
09:41 AM $52,203.11 Up $38.59 $52,221.41 $52,170.61 2,779,543
09:40 AM $52,164.52 Down $ -23.83 $52,197.21 $52,154.99 2,839,949
09:39 AM $52,188.35 Up $9.50 $52,197.63 $52,164.92 2,398,757
09:38 AM $52,178.85 Down $ -23.81 $52,222.69 $52,178.85 2,310,210
09:37 AM $52,202.66 Down $ -3.84 $52,225.41 $52,173.54 2,404,287
09:36 AM $52,206.50 Up $24.99 $52,223.52 $52,156.79 2,596,486
09:35 AM $52,181.51 Up $27.05 $52,192.69 $52,148.31 2,564,860
09:34 AM $52,154.46 Up $33.80 $52,155.62 $52,110.70 2,548,358
09:33 AM $52,120.66 Up $10.70 $52,130.90 $52,095.96 2,678,169
09:32 AM $52,109.96 Down $ -59.27 $52,165.53 $52,094.67 3,189,992
09:31 AM $52,169.23 Down $ -46.51 $52,252.54 $52,155.09 4,486,441
09:30 AM $52,215.74 Up $366.84 $52,219.31 $52,009.02 8,925,078
Previous close $51,848.90

One month history

Date Closing Opening High Low Volume
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
23/06/2026 $51,666.84 $51,744.47 $51,872.56 $51,642.65 377,100,438
22/06/2026 $51,712.71 $51,766.85 $51,796.69 $51,614.34 344,956,752
18/06/2026 $51,564.70 $51,670.02 $51,781.91 $51,554.53 697,576,266
17/06/2026 $51,492.55 $52,212.39 $52,244.61 $51,392.58 347,075,099
16/06/2026 $51,999.67 $52,119.66 $52,190.29 $51,979.75 287,707,329
15/06/2026 $51,671.03 $51,907.71 $51,945.89 $51,647.51 318,480,680
12/06/2026 $51,202.26 $51,102.70 $51,294.90 $51,031.42 252,894,069
11/06/2026 $50,848.75 $50,239.67 $50,968.95 $50,117.86 351,731,534
10/06/2026 $49,918.78 $50,316.44 $50,350.46 $49,909.07 300,997,937
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
08/06/2026 $50,786.01 $50,946.24 $51,007.87 $50,732.35 302,968,179
05/06/2026 $50,866.78 $51,244.45 $51,269.49 $50,781.45 431,958,405
04/06/2026 $51,561.93 $51,537.06 $51,657.89 $51,468.27 321,652,202
03/06/2026 $50,687.07 $50,881.74 $50,915.34 $50,687.07 322,436,502
02/06/2026 $51,307.79 $51,191.77 $51,369.61 $51,145.48 312,456,619
01/06/2026 $51,078.88 $50,911.28 $51,119.18 $50,815.65 349,998,736
29/05/2026 $51,032.46 $51,057.92 $51,094.18 $50,923.24 692,332,152
28/05/2026 $50,668.97 $50,697.57 $50,714.90 $50,563.87 323,077,026
27/05/2026 $50,644.28 $50,627.29 $50,721.01 $50,596.77 286,825,923
26/05/2026 $50,461.68 $50,478.76 $50,508.83 $50,356.64 318,836,539
22/05/2026 $50,579.70 $50,696.88 $50,830.24 $50,570.33 269,166,432
21/05/2026 $50,285.66 $49,927.48 $50,381.41 $49,860.79 316,720,208
20/05/2026 $50,009.35 $49,848.89 $50,067.22 $49,789.44 333,473,303
19/05/2026 $49,363.88 $49,453.89 $49,621.17 $49,326.25 303,723,916
18/05/2026 $49,686.12 $49,505.39 $49,700.87 $49,352.56 270,418,594
15/05/2026 $49,526.17 $49,578.03 $49,710.33 $49,520.45 345,632,692
14/05/2026 $50,063.46 $50,170.54 $50,200.54 $49,975.92 278,640,677
13/05/2026 $49,693.20 $49,543.11 $49,747.61 $49,513.08 295,816,709
Graphs are not available, please refer to the detailed table