Dow Jones Industrial Average
49,428.63 Down -23.35 (-0.05 %)
Delayed : 2026/02/13 15:32:28
- Previous close $49,451.98
- Opening $49,439.58
- Today High $49,743.98
- Today Low $49,084.35
- Price Bid $49,415.66
- Price Ask $49,415.66
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 426,124,503
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:32 PM | $49,419.04 | Down $ -18.44 | $49,445.96 | $49,419.04 | 1,113,666 |
| 03:31 PM | $49,437.48 | Up $27.62 | $49,443.72 | $49,407.35 | 1,372,066 |
| 03:30 PM | $49,409.86 | Up $7.56 | $49,415.14 | $49,397.40 | 1,609,660 |
| 03:29 PM | $49,402.30 | Up $13.69 | $49,404.73 | $49,386.79 | 1,256,649 |
| 03:28 PM | $49,388.61 | Down $ -25.25 | $49,413.10 | $49,388.61 | 1,341,407 |
| 03:27 PM | $49,413.86 | Down $ -27.93 | $49,444.59 | $49,404.32 | 1,223,896 |
| 03:26 PM | $49,441.79 | Up $6.72 | $49,448.07 | $49,431.60 | 1,185,959 |
| 03:25 PM | $49,435.07 | Down $ -41.98 | $49,481.26 | $49,434.61 | 1,556,862 |
| 03:24 PM | $49,477.05 | Down $ -2.82 | $49,487.32 | $49,477.05 | 1,155,393 |
| 03:23 PM | $49,479.87 | Down $ -10.38 | $49,489.82 | $49,473.70 | 901,096 |
| 03:22 PM | $49,490.25 | Down $ -15.85 | $49,510.23 | $49,487.97 | 847,798 |
| 03:21 PM | $49,506.10 | Down $ -2.36 | $49,513.44 | $49,498.84 | 894,417 |
| 03:20 PM | $49,508.46 | Down $ -19.77 | $49,528.05 | $49,495.11 | 1,154,394 |
| 03:19 PM | $49,528.23 | Up $20.29 | $49,536.39 | $49,501.08 | 1,461,068 |
| 03:18 PM | $49,507.94 | Down $ -1.95 | $49,511.77 | $49,495.00 | 1,161,288 |
| 03:17 PM | $49,509.89 | Down $ -8.14 | $49,519.52 | $49,503.25 | 1,319,259 |
| 03:16 PM | $49,518.03 | Up $6.28 | $49,525.16 | $49,510.22 | 1,298,332 |
| 03:15 PM | $49,511.75 | Up $3.65 | $49,527.22 | $49,505.65 | 1,204,470 |
| 03:14 PM | $49,508.10 | Down $ -7.24 | $49,519.34 | $49,507.81 | 987,793 |
| 03:13 PM | $49,515.34 | Down $ -11.17 | $49,526.42 | $49,512.14 | 849,991 |
| 03:12 PM | $49,526.51 | Down $ -23.81 | $49,555.34 | $49,526.51 | 1,093,094 |
| 03:11 PM | $49,550.32 | Down $ -0.98 | $49,552.39 | $49,538.38 | 778,915 |
| 03:10 PM | $49,551.30 | Down $ -7.93 | $49,559.80 | $49,548.05 | 1,305,439 |
| 03:09 PM | $49,559.23 | Up $21.63 | $49,559.25 | $49,536.98 | 1,377,859 |
| 03:08 PM | $49,537.60 | Down $ -21.43 | $49,562.81 | $49,536.11 | 993,203 |
| 03:07 PM | $49,559.03 | Up $4.87 | $49,563.17 | $49,551.06 | 961,013 |
| 03:06 PM | $49,554.16 | Down $ -1.13 | $49,556.99 | $49,545.31 | 911,355 |
| 03:05 PM | $49,555.29 | Up $9.74 | $49,555.29 | $49,540.53 | 840,256 |
| 03:04 PM | $49,545.55 | Up $25.72 | $49,545.55 | $49,522.18 | 886,797 |
| 03:03 PM | $49,519.83 | Up $5.32 | $49,521.18 | $49,513.05 | 742,198 |
| 03:02 PM | $49,514.51 | Down $ -11.38 | $49,526.30 | $49,511.18 | 1,046,829 |
| 03:01 PM | $49,525.89 | Up $20.91 | $49,528.87 | $49,503.23 | 1,371,731 |
| 03:00 PM | $49,504.98 | Up $19.10 | $49,506.32 | $49,487.17 | 929,766 |
| 02:59 PM | $49,485.88 | Down $ -10.96 | $49,498.55 | $49,479.60 | 868,473 |
| 02:58 PM | $49,496.84 | Down $ -23.42 | $49,523.99 | $49,480.36 | 1,582,459 |
| 02:57 PM | $49,520.26 | Down $ -9.99 | $49,538.88 | $49,520.26 | 682,872 |
| 02:56 PM | $49,530.25 | Down $ -8.18 | $49,550.43 | $49,530.25 | 939,959 |
| 02:55 PM | $49,538.43 | Up $12.75 | $49,545.69 | $49,530.57 | 844,597 |
| 02:54 PM | $49,525.68 | Down $ -1.45 | $49,528.71 | $49,521.46 | 663,597 |
| 02:53 PM | $49,527.13 | Down $ -19.24 | $49,549.04 | $49,527.13 | 656,755 |
| 02:52 PM | $49,546.37 | Up $1.83 | $49,546.37 | $49,530.91 | 818,190 |
| 02:51 PM | $49,544.54 | Down $ -7.79 | $49,558.76 | $49,544.54 | 698,350 |
| 02:50 PM | $49,552.33 | Down $ -5.83 | $49,561.51 | $49,545.15 | 609,242 |
| 02:49 PM | $49,558.16 | Up $10.98 | $49,561.45 | $49,546.58 | 1,149,360 |
| 02:48 PM | $49,547.18 | Down $ -10.15 | $49,559.51 | $49,547.18 | 673,687 |
| 02:47 PM | $49,557.33 | Down $ -16.99 | $49,573.60 | $49,554.81 | 540,728 |
| 02:46 PM | $49,574.32 | Down $ -3.38 | $49,578.46 | $49,573.44 | 555,450 |
| 02:45 PM | $49,577.70 | Up $37.74 | $49,577.70 | $49,530.92 | 980,813 |
| 02:44 PM | $49,539.96 | Up $23.46 | $49,539.96 | $49,516.27 | 847,781 |
| 02:43 PM | $49,516.50 | Down $ -17.14 | $49,539.28 | $49,516.06 | 652,678 |
| 02:42 PM | $49,533.64 | Up $10.72 | $49,533.64 | $49,520.06 | 847,744 |
| 02:41 PM | $49,522.92 | Down $ -48.10 | $49,571.71 | $49,517.26 | 814,437 |
| 02:40 PM | $49,571.02 | Up $5.55 | $49,576.69 | $49,558.48 | 602,694 |
| 02:39 PM | $49,565.47 | Down $ -6.94 | $49,572.25 | $49,549.20 | 763,009 |
| 02:38 PM | $49,572.41 | Down $ -20.42 | $49,595.55 | $49,572.41 | 552,890 |
| 02:37 PM | $49,592.83 | Down $ -8.02 | $49,605.12 | $49,588.87 | 575,677 |
| 02:36 PM | $49,600.85 | Down $ -5.09 | $49,611.83 | $49,595.32 | 548,005 |
| 02:35 PM | $49,605.94 | Up $1.39 | $49,615.01 | $49,603.08 | 630,681 |
| 02:34 PM | $49,604.55 | Down $ -9.42 | $49,614.15 | $49,595.39 | 606,041 |
| 02:33 PM | $49,613.97 | Down $ -7.77 | $49,624.22 | $49,612.06 | 570,564 |
| 02:32 PM | $49,621.74 | Up $4.79 | $49,622.36 | $49,614.17 | 596,375 |
| 02:31 PM | $49,616.95 | Down $ -7.91 | $49,626.49 | $49,611.81 | 565,911 |
| 02:30 PM | $49,624.86 | Up $33.45 | $49,629.24 | $49,589.86 | 1,107,437 |
| 02:29 PM | $49,591.41 | Down $ -17.84 | $49,609.38 | $49,570.67 | 1,132,042 |
| 02:28 PM | $49,609.25 | Up $6.49 | $49,615.94 | $49,603.08 | 531,341 |
| 02:27 PM | $49,602.76 | Down $ -18.55 | $49,622.31 | $49,600.42 | 625,676 |
| 02:26 PM | $49,621.31 | Down $ -26.26 | $49,647.50 | $49,621.31 | 738,401 |
| 02:25 PM | $49,647.57 | Up $0.27 | $49,647.99 | $49,637.91 | 506,394 |
| 02:24 PM | $49,647.30 | Up $9.87 | $49,648.60 | $49,638.17 | 597,564 |
| 02:23 PM | $49,637.43 | Down $ -6.79 | $49,646.59 | $49,637.19 | 586,975 |
| 02:22 PM | $49,644.22 | Up $0.83 | $49,646.21 | $49,632.26 | 490,853 |
| 02:21 PM | $49,643.39 | Down $ -7.18 | $49,653.50 | $49,643.15 | 477,859 |
| 02:20 PM | $49,650.57 | Up $6.63 | $49,653.62 | $49,635.05 | 615,174 |
| 02:19 PM | $49,643.94 | Up $6.80 | $49,644.17 | $49,635.82 | 397,948 |
| 02:18 PM | $49,637.14 | Up $5.91 | $49,649.95 | $49,632.73 | 656,374 |
| 02:17 PM | $49,631.23 | Down $ -15.84 | $49,643.43 | $49,620.58 | 804,486 |
| 02:16 PM | $49,647.07 | Up $6.13 | $49,651.50 | $49,633.54 | 491,904 |
| 02:15 PM | $49,640.94 | Down $ -7.88 | $49,653.34 | $49,640.30 | 576,358 |
| 02:14 PM | $49,648.82 | Up $6.87 | $49,651.57 | $49,639.22 | 458,494 |
| 02:13 PM | $49,641.95 | Down $ -31.51 | $49,673.10 | $49,629.46 | 738,620 |
| 02:12 PM | $49,673.46 | Up $19.97 | $49,675.19 | $49,653.21 | 478,865 |
| 02:11 PM | $49,653.49 | Down $ -0.82 | $49,654.97 | $49,643.14 | 589,700 |
| 02:10 PM | $49,654.31 | Down $ -3.77 | $49,674.33 | $49,649.85 | 661,601 |
| 02:09 PM | $49,658.08 | Up $18.71 | $49,660.60 | $49,640.51 | 768,283 |
| 02:08 PM | $49,639.37 | Up $2.10 | $49,640.39 | $49,630.41 | 680,794 |
| 02:07 PM | $49,637.27 | Up $4.90 | $49,649.37 | $49,636.10 | 615,575 |
| 02:06 PM | $49,632.37 | Up $5.23 | $49,642.18 | $49,625.23 | 721,104 |
| 02:05 PM | $49,627.14 | Up $16.28 | $49,627.14 | $49,610.10 | 567,367 |
| 02:04 PM | $49,610.86 | Down $ -12.92 | $49,627.11 | $49,610.72 | 763,524 |
| 02:03 PM | $49,623.78 | Up $17.01 | $49,624.30 | $49,605.22 | 787,192 |
| 02:02 PM | $49,606.77 | Down $ -9.95 | $49,629.56 | $49,602.33 | 809,709 |
| 02:01 PM | $49,616.72 | Up $19.87 | $49,616.72 | $49,589.35 | 611,261 |
| 02:00 PM | $49,596.85 | Up $2.49 | $49,596.85 | $49,577.06 | 723,073 |
| 01:59 PM | $49,594.36 | Up $22.29 | $49,598.58 | $49,569.69 | 1,165,384 |
| 01:58 PM | $49,572.07 | Down $ -18.55 | $49,591.95 | $49,571.71 | 685,242 |
| 01:57 PM | $49,590.62 | Down $ -4.85 | $49,607.82 | $49,586.20 | 753,819 |
| 01:56 PM | $49,595.47 | Down $ -7.41 | $49,611.26 | $49,595.33 | 579,171 |
| 01:55 PM | $49,602.88 | Up $0.30 | $49,604.36 | $49,592.89 | 581,474 |
| 01:54 PM | $49,602.58 | Down $ -4.72 | $49,613.10 | $49,602.58 | 476,096 |
| 01:53 PM | $49,607.30 | Up $25.78 | $49,607.30 | $49,586.41 | 597,517 |
| 01:52 PM | $49,581.52 | Down $ -22.10 | $49,610.43 | $49,581.43 | 677,654 |
| 01:51 PM | $49,603.62 | Up $3.31 | $49,606.77 | $49,595.99 | 989,212 |
| 01:50 PM | $49,600.31 | Down $ -29.31 | $49,628.29 | $49,599.42 | 609,583 |
| 01:49 PM | $49,629.62 | Down $ -19.87 | $49,650.66 | $49,628.10 | 589,799 |
| 01:48 PM | $49,649.49 | Down $ -10.88 | $49,661.63 | $49,648.58 | 650,171 |
| 01:47 PM | $49,660.37 | Down $ -1.01 | $49,666.40 | $49,656.66 | 608,254 |
| 01:46 PM | $49,661.38 | Up $14.10 | $49,663.31 | $49,640.26 | 699,696 |
| 01:45 PM | $49,647.28 | Up $18.70 | $49,648.14 | $49,628.29 | 507,623 |
| 01:44 PM | $49,628.58 | Down $ -14.08 | $49,642.18 | $49,626.56 | 469,502 |
| 01:43 PM | $49,642.66 | Up $10.22 | $49,642.89 | $49,633.57 | 504,156 |
| 01:42 PM | $49,632.44 | Down $ -18.93 | $49,650.79 | $49,631.29 | 554,148 |
| 01:41 PM | $49,651.37 | Down $ -9.15 | $49,660.99 | $49,650.88 | 477,096 |
| 01:40 PM | $49,660.52 | Down $ -22.07 | $49,684.90 | $49,659.54 | 576,432 |
| 01:39 PM | $49,682.59 | Up $3.73 | $49,688.88 | $49,677.72 | 673,484 |
| 01:38 PM | $49,678.86 | Up $12.86 | $49,678.86 | $49,649.39 | 798,306 |
| 01:37 PM | $49,666.00 | Down $ -32.51 | $49,698.99 | $49,664.07 | 656,505 |
| 01:36 PM | $49,698.51 | Down $ -0.24 | $49,704.89 | $49,696.84 | 633,033 |
| 01:35 PM | $49,698.75 | Up $10.17 | $49,699.09 | $49,681.92 | 580,106 |
| 01:34 PM | $49,688.58 | Down $ -11.17 | $49,700.23 | $49,687.87 | 564,962 |
| 01:33 PM | $49,699.75 | Up $14.67 | $49,699.75 | $49,684.41 | 481,215 |
| 01:32 PM | $49,685.08 | Down $ -7.56 | $49,694.51 | $49,681.32 | 421,328 |
| 01:31 PM | $49,692.64 | Up $19.94 | $49,692.64 | $49,672.95 | 455,088 |
| 01:30 PM | $49,672.70 | Up $1.61 | $49,679.92 | $49,662.59 | 643,167 |
| 01:29 PM | $49,671.09 | Down $ -44.68 | $49,730.54 | $49,643.89 | 1,840,722 |
| 01:28 PM | $49,715.77 | Up $27.61 | $49,717.48 | $49,688.64 | 696,086 |
| 01:27 PM | $49,688.16 | Down $ -5.01 | $49,694.38 | $49,688.12 | 499,041 |
| 01:26 PM | $49,693.17 | Down $ -3.50 | $49,700.27 | $49,682.40 | 560,277 |
| 01:25 PM | $49,696.67 | Down $ -32.79 | $49,730.96 | $49,694.85 | 727,502 |
| 01:24 PM | $49,729.46 | Down $ -11.90 | $49,743.98 | $49,729.46 | 562,313 |
| 01:23 PM | $49,741.36 | Up $12.03 | $49,741.95 | $49,730.88 | 893,974 |
| 01:22 PM | $49,729.33 | Up $9.65 | $49,729.33 | $49,710.23 | 801,564 |
| 01:21 PM | $49,719.68 | Up $6.04 | $49,723.62 | $49,711.40 | 1,095,679 |
| 01:20 PM | $49,713.64 | Up $17.08 | $49,720.37 | $49,695.72 | 490,765 |
| 01:19 PM | $49,696.56 | Down $ -27.84 | $49,724.74 | $49,677.57 | 862,947 |
| 01:18 PM | $49,724.40 | Up $6.08 | $49,727.51 | $49,717.42 | 593,117 |
| 01:17 PM | $49,718.32 | Down $ -5.19 | $49,722.42 | $49,715.63 | 563,220 |
| 01:16 PM | $49,723.51 | Up $11.33 | $49,723.51 | $49,703.97 | 602,888 |
| 01:15 PM | $49,712.18 | Up $12.96 | $49,712.18 | $49,683.34 | 782,240 |
| 01:14 PM | $49,699.22 | Down $ -3.43 | $49,706.33 | $49,698.14 | 462,817 |
| 01:13 PM | $49,702.65 | Up $2.94 | $49,707.45 | $49,687.40 | 577,999 |
| 01:12 PM | $49,699.71 | Down $ -2.99 | $49,706.31 | $49,691.54 | 561,473 |
| 01:11 PM | $49,702.70 | Up $19.30 | $49,702.70 | $49,685.28 | 820,946 |
| 01:10 PM | $49,683.40 | Up $21.41 | $49,683.40 | $49,661.99 | 735,134 |
| 01:09 PM | $49,661.99 | Down $ -1.25 | $49,668.72 | $49,658.70 | 703,173 |
| 01:08 PM | $49,663.24 | Up $24.11 | $49,667.62 | $49,638.74 | 653,232 |
| 01:07 PM | $49,639.13 | Up $4.26 | $49,651.39 | $49,631.94 | 629,366 |
| 01:06 PM | $49,634.87 | Up $16.76 | $49,641.74 | $49,615.98 | 762,072 |
| 01:05 PM | $49,618.11 | Down $ -3.80 | $49,629.07 | $49,600.27 | 967,455 |
| 01:04 PM | $49,621.91 | Down $ -13.98 | $49,637.68 | $49,621.71 | 676,079 |
| 01:03 PM | $49,635.89 | Up $11.46 | $49,637.58 | $49,617.16 | 870,214 |
| 01:02 PM | $49,624.43 | Down $ -2.63 | $49,638.55 | $49,623.35 | 781,958 |
| 01:01 PM | $49,627.06 | Down $ -43.97 | $49,667.10 | $49,626.80 | 1,063,115 |
| 01:00 PM | $49,671.03 | Up $6.36 | $49,680.39 | $49,662.57 | 717,157 |
| 12:59 PM | $49,664.67 | Up $10.35 | $49,667.94 | $49,650.30 | 916,392 |
| 12:58 PM | $49,654.32 | Down $ -1.09 | $49,663.99 | $49,652.52 | 655,003 |
| 12:57 PM | $49,655.41 | Down $ -14.17 | $49,670.42 | $49,655.38 | 536,795 |
| 12:56 PM | $49,669.58 | Down $ -1.34 | $49,674.81 | $49,651.72 | 977,994 |
| 12:55 PM | $49,670.92 | Down $ -11.73 | $49,690.88 | $49,667.81 | 623,269 |
| 12:54 PM | $49,682.65 | Down $ -2.63 | $49,687.86 | $49,671.15 | 641,953 |
| 12:53 PM | $49,685.28 | Down $ -14.70 | $49,700.63 | $49,685.01 | 584,847 |
| 12:52 PM | $49,699.98 | Down $ -0.79 | $49,705.50 | $49,689.56 | 1,097,679 |
| 12:51 PM | $49,700.77 | Up $0.86 | $49,703.74 | $49,686.43 | 656,734 |
| 12:50 PM | $49,699.91 | Down $ -9.12 | $49,707.73 | $49,690.90 | 805,992 |
| 12:49 PM | $49,709.03 | Up $10.54 | $49,710.59 | $49,692.53 | 877,218 |
| 12:48 PM | $49,698.49 | Up $18.55 | $49,700.08 | $49,674.79 | 922,922 |
| 12:47 PM | $49,679.94 | Down $ -23.72 | $49,703.79 | $49,679.94 | 697,275 |
| 12:46 PM | $49,703.66 | Up $20.26 | $49,708.41 | $49,684.45 | 689,250 |
| 12:45 PM | $49,683.40 | Down $ -5.54 | $49,693.32 | $49,680.41 | 765,141 |
| 12:44 PM | $49,688.94 | Down $ -12.20 | $49,705.38 | $49,685.85 | 717,650 |
| 12:43 PM | $49,701.14 | Up $2.44 | $49,701.14 | $49,692.67 | 787,388 |
| 12:42 PM | $49,698.70 | Down $ -9.71 | $49,711.49 | $49,694.37 | 1,022,924 |
| 12:41 PM | $49,708.41 | Up $20.81 | $49,710.07 | $49,686.32 | 657,551 |
| 12:40 PM | $49,687.60 | Up $4.87 | $49,691.27 | $49,681.19 | 632,862 |
| 12:39 PM | $49,682.73 | Up $15.73 | $49,682.73 | $49,662.46 | 608,142 |
| 12:38 PM | $49,667.00 | Down $ -7.98 | $49,679.53 | $49,664.48 | 660,949 |
| 12:37 PM | $49,674.98 | Down $ -11.33 | $49,688.09 | $49,673.75 | 889,769 |
| 12:36 PM | $49,686.31 | Down $ -0.11 | $49,691.93 | $49,681.72 | 659,008 |
| 12:35 PM | $49,686.42 | Up $7.45 | $49,686.68 | $49,675.77 | 739,100 |
| 12:34 PM | $49,678.97 | Down $ -7.14 | $49,693.99 | $49,678.97 | 584,877 |
| 12:33 PM | $49,686.11 | Up $16.08 | $49,687.24 | $49,669.34 | 682,820 |
| 12:32 PM | $49,670.03 | Down $ -22.82 | $49,695.03 | $49,670.03 | 822,306 |
| 12:31 PM | $49,692.85 | Up $32.31 | $49,694.36 | $49,661.70 | 776,653 |
| 12:30 PM | $49,660.54 | Up $6.10 | $49,661.92 | $49,652.01 | 786,608 |
| 12:29 PM | $49,654.44 | Down $ -14.95 | $49,680.13 | $49,653.33 | 733,462 |
| 12:28 PM | $49,669.39 | Up $5.12 | $49,675.90 | $49,659.60 | 951,122 |
| 12:27 PM | $49,664.27 | Up $10.45 | $49,667.57 | $49,654.84 | 642,452 |
| 12:26 PM | $49,653.82 | Down $ -21.69 | $49,676.11 | $49,649.33 | 657,119 |
| 12:25 PM | $49,675.51 | Down $ -10.21 | $49,686.46 | $49,655.89 | 934,924 |
| 12:24 PM | $49,685.72 | Down $ -18.43 | $49,706.68 | $49,682.33 | 731,224 |
| 12:23 PM | $49,704.15 | Down $ -11.89 | $49,718.47 | $49,697.77 | 759,002 |
| 12:22 PM | $49,716.04 | Up $14.52 | $49,716.04 | $49,699.00 | 646,818 |
| 12:21 PM | $49,701.52 | Up $23.95 | $49,703.54 | $49,675.14 | 827,196 |
| 12:20 PM | $49,677.57 | Up $13.35 | $49,678.31 | $49,655.64 | 707,887 |
| 12:19 PM | $49,664.22 | Up $3.99 | $49,670.35 | $49,660.05 | 618,459 |
| 12:18 PM | $49,660.23 | Down $ -16.53 | $49,677.22 | $49,652.85 | 934,025 |
| 12:17 PM | $49,676.76 | Down $ -15.84 | $49,697.71 | $49,674.70 | 706,268 |
| 12:16 PM | $49,692.60 | Down $ -12.12 | $49,708.21 | $49,688.85 | 1,441,304 |
| 12:15 PM | $49,704.72 | Down $ -28.10 | $49,730.84 | $49,699.64 | 865,844 |
| 12:14 PM | $49,732.82 | Up $25.11 | $49,732.82 | $49,704.68 | 1,089,296 |
| 12:13 PM | $49,707.71 | Up $21.93 | $49,707.71 | $49,683.49 | 866,928 |
| 12:12 PM | $49,685.78 | Up $17.03 | $49,685.78 | $49,660.20 | 749,755 |
| 12:11 PM | $49,668.75 | Down $ -15.40 | $49,691.95 | $49,668.75 | 641,043 |
| 12:10 PM | $49,684.15 | Down $ -12.48 | $49,707.27 | $49,681.61 | 732,808 |
| 12:09 PM | $49,696.63 | Up $14.23 | $49,701.65 | $49,684.52 | 702,891 |
| 12:08 PM | $49,682.40 | Up $1.20 | $49,698.51 | $49,680.54 | 672,783 |
| 12:07 PM | $49,681.20 | Down $ -23.08 | $49,714.77 | $49,670.31 | 1,088,596 |
| 12:06 PM | $49,704.28 | Up $5.18 | $49,705.20 | $49,695.42 | 637,267 |
| 12:05 PM | $49,699.10 | Up $15.04 | $49,699.10 | $49,684.74 | 708,578 |
| 12:04 PM | $49,684.06 | Down $ -10.72 | $49,695.66 | $49,680.95 | 928,099 |
| 12:03 PM | $49,694.78 | Up $16.54 | $49,695.37 | $49,674.05 | 839,051 |
| 12:02 PM | $49,678.24 | Up $0.61 | $49,682.09 | $49,668.63 | 703,302 |
| 12:01 PM | $49,677.63 | Up $36.77 | $49,677.63 | $49,642.07 | 782,771 |
| 12:00 PM | $49,640.86 | Down $ -0.43 | $49,645.54 | $49,636.20 | 847,721 |
| 11:59 AM | $49,641.29 | Down $ -24.27 | $49,667.25 | $49,641.29 | 952,544 |
| 11:58 AM | $49,665.56 | Down $ -15.05 | $49,685.01 | $49,665.56 | 904,087 |
| 11:57 AM | $49,680.61 | Down $ -6.72 | $49,688.98 | $49,679.48 | 747,845 |
| 11:56 AM | $49,687.33 | Up $11.82 | $49,693.51 | $49,670.24 | 1,016,726 |
| 11:55 AM | $49,675.51 | Up $6.26 | $49,679.81 | $49,668.61 | 1,139,658 |
| 11:54 AM | $49,669.25 | Up $3.28 | $49,671.03 | $49,658.45 | 766,276 |
| 11:53 AM | $49,665.97 | Up $13.05 | $49,668.31 | $49,651.65 | 698,117 |
| 11:52 AM | $49,652.92 | Down $ -13.73 | $49,668.08 | $49,652.92 | 838,641 |
| 11:51 AM | $49,666.65 | Up $9.42 | $49,666.65 | $49,639.78 | 802,796 |
| 11:50 AM | $49,657.23 | Up $25.69 | $49,657.23 | $49,626.56 | 961,621 |
| 11:49 AM | $49,631.54 | Up $8.31 | $49,640.87 | $49,620.43 | 845,028 |
| 11:48 AM | $49,623.23 | Down $ -35.36 | $49,664.18 | $49,620.90 | 863,976 |
| 11:47 AM | $49,658.59 | Up $17.29 | $49,658.59 | $49,632.98 | 1,026,875 |
| 11:46 AM | $49,641.30 | Up $19.68 | $49,645.43 | $49,621.90 | 881,699 |
| 11:45 AM | $49,621.62 | Down $ -1.29 | $49,632.13 | $49,608.64 | 1,118,625 |
| 11:44 AM | $49,622.91 | Down $ -9.40 | $49,633.07 | $49,616.50 | 859,015 |
| 11:43 AM | $49,632.31 | Up $4.54 | $49,638.71 | $49,613.10 | 1,085,792 |
| 11:42 AM | $49,627.77 | Down $ -12.08 | $49,639.06 | $49,625.15 | 702,595 |
| 11:41 AM | $49,639.85 | Down $ -3.16 | $49,645.21 | $49,630.22 | 746,235 |
| 11:40 AM | $49,643.01 | Up $12.72 | $49,643.01 | $49,610.30 | 1,013,528 |
| 11:39 AM | $49,630.29 | Up $34.01 | $49,630.42 | $49,597.05 | 1,047,510 |
| 11:38 AM | $49,596.28 | Up $31.52 | $49,597.79 | $49,565.36 | 921,184 |
| 11:37 AM | $49,564.76 | Down $ -41.05 | $49,606.04 | $49,564.76 | 1,001,492 |
| 11:36 AM | $49,605.81 | Up $11.56 | $49,605.81 | $49,592.59 | 1,104,895 |
| 11:35 AM | $49,594.25 | Down $ -6.06 | $49,606.39 | $49,589.16 | 1,051,162 |
| 11:34 AM | $49,600.31 | Down $ -3.51 | $49,614.46 | $49,578.04 | 948,041 |
| 11:33 AM | $49,603.82 | Up $3.31 | $49,606.05 | $49,585.37 | 1,048,343 |
| 11:32 AM | $49,600.51 | Down $ -11.21 | $49,616.03 | $49,588.44 | 1,434,075 |
| 11:31 AM | $49,611.72 | Up $7.40 | $49,611.72 | $49,550.06 | 1,590,354 |
| 11:30 AM | $49,604.32 | Up $13.67 | $49,612.21 | $49,586.65 | 856,658 |
| 11:29 AM | $49,590.65 | Down $ -3.73 | $49,595.06 | $49,569.70 | 1,086,181 |
| 11:28 AM | $49,594.38 | Down $ -18.55 | $49,612.32 | $49,593.67 | 904,413 |
| 11:27 AM | $49,612.93 | Up $42.85 | $49,612.93 | $49,564.63 | 1,214,500 |
| 11:26 AM | $49,570.08 | Up $45.20 | $49,570.10 | $49,520.82 | 992,674 |
| 11:25 AM | $49,524.88 | Up $13.98 | $49,526.97 | $49,508.26 | 878,760 |
| 11:24 AM | $49,510.90 | Up $31.50 | $49,511.61 | $49,478.35 | 953,840 |
| 11:23 AM | $49,479.40 | Down $ -52.84 | $49,536.24 | $49,479.29 | 1,262,321 |
| 11:22 AM | $49,532.24 | Down $ -10.74 | $49,545.40 | $49,531.19 | 938,106 |
| 11:21 AM | $49,542.98 | Down $ -5.26 | $49,548.34 | $49,531.74 | 1,175,104 |
| 11:20 AM | $49,548.24 | Down $ -21.14 | $49,582.35 | $49,542.88 | 1,101,572 |
| 11:19 AM | $49,569.38 | Down $ -33.32 | $49,603.04 | $49,569.38 | 1,115,317 |
| 11:18 AM | $49,602.70 | Down $ -10.68 | $49,615.65 | $49,599.79 | 839,472 |
| 11:17 AM | $49,613.38 | Up $29.34 | $49,623.07 | $49,582.96 | 1,262,635 |
| 11:16 AM | $49,584.04 | Up $4.18 | $49,593.25 | $49,573.61 | 993,010 |
| 11:15 AM | $49,579.86 | Up $30.52 | $49,581.11 | $49,549.30 | 1,144,150 |
| 11:14 AM | $49,549.34 | Up $10.48 | $49,563.94 | $49,531.62 | 895,312 |
| 11:13 AM | $49,538.86 | Up $13.24 | $49,538.86 | $49,520.66 | 1,083,813 |
| 11:12 AM | $49,525.62 | Down $ -31.22 | $49,572.81 | $49,522.35 | 2,415,647 |
| 11:11 AM | $49,556.84 | Up $7.04 | $49,557.79 | $49,541.02 | 1,002,148 |
| 11:10 AM | $49,549.80 | Down $ -42.72 | $49,589.24 | $49,546.78 | 1,365,986 |
| 11:09 AM | $49,592.52 | Down $ -13.13 | $49,609.56 | $49,588.32 | 2,166,623 |
| 11:08 AM | $49,605.65 | Up $14.43 | $49,611.39 | $49,585.46 | 1,163,684 |
| 11:07 AM | $49,591.22 | Down $ -17.74 | $49,607.96 | $49,576.63 | 1,165,720 |
| 11:06 AM | $49,608.96 | Up $19.27 | $49,609.91 | $49,582.35 | 1,181,416 |
| 11:05 AM | $49,589.69 | Up $16.98 | $49,589.69 | $49,567.04 | 991,686 |
| 11:04 AM | $49,572.71 | Up $26.61 | $49,572.96 | $49,540.87 | 851,928 |
| 11:03 AM | $49,546.10 | Down $ -8.30 | $49,551.96 | $49,535.30 | 1,168,098 |
| 11:02 AM | $49,554.40 | Up $8.44 | $49,559.34 | $49,544.81 | 935,978 |
| 11:01 AM | $49,545.96 | Up $26.50 | $49,545.96 | $49,516.81 | 1,128,737 |
| 11:00 AM | $49,519.46 | Up $25.39 | $49,519.46 | $49,484.89 | 970,236 |
| 10:59 AM | $49,494.07 | Down $ -10.83 | $49,509.46 | $49,486.58 | 1,131,977 |
| 10:58 AM | $49,504.90 | Up $1.33 | $49,513.61 | $49,503.56 | 1,085,957 |
| 10:57 AM | $49,503.57 | Up $2.92 | $49,531.09 | $49,502.13 | 952,157 |
| 10:56 AM | $49,500.65 | Down $ -28.23 | $49,537.86 | $49,499.35 | 1,073,034 |
| 10:55 AM | $49,528.88 | Up $16.34 | $49,543.43 | $49,508.55 | 1,354,951 |
| 10:54 AM | $49,512.54 | Down $ -39.98 | $49,553.61 | $49,512.33 | 1,195,445 |
| 10:53 AM | $49,552.52 | Up $21.73 | $49,553.68 | $49,528.25 | 1,115,427 |
| 10:52 AM | $49,530.79 | Down $ -21.02 | $49,567.73 | $49,516.01 | 1,183,938 |
| 10:51 AM | $49,551.81 | Up $50.80 | $49,553.75 | $49,500.39 | 1,484,227 |
| 10:50 AM | $49,501.01 | Up $34.36 | $49,510.80 | $49,466.74 | 1,516,489 |
| 10:49 AM | $49,466.65 | Up $16.87 | $49,466.65 | $49,443.91 | 1,809,115 |
| 10:48 AM | $49,449.78 | Up $15.19 | $49,465.01 | $49,430.88 | 3,078,557 |
| 10:47 AM | $49,434.59 | Up $5.26 | $49,436.58 | $49,416.18 | 1,406,035 |
| 10:46 AM | $49,429.33 | Down $ -43.44 | $49,493.89 | $49,425.32 | 1,563,864 |
| 10:45 AM | $49,472.77 | Up $22.45 | $49,472.77 | $49,442.88 | 1,526,732 |
| 10:44 AM | $49,450.32 | Down $ -48.19 | $49,502.15 | $49,445.41 | 1,762,517 |
| 10:43 AM | $49,498.51 | Down $ -28.01 | $49,533.47 | $49,497.85 | 1,380,443 |
| 10:42 AM | $49,526.52 | Down $ -7.52 | $49,560.73 | $49,522.81 | 1,545,219 |
| 10:41 AM | $49,534.04 | Down $ -2.03 | $49,548.15 | $49,523.80 | 1,571,373 |
| 10:40 AM | $49,536.07 | Down $ -15.33 | $49,552.15 | $49,521.49 | 1,517,239 |
| 10:39 AM | $49,551.40 | Up $16.26 | $49,555.67 | $49,528.57 | 2,219,031 |
| 10:38 AM | $49,535.14 | Down $ -71.36 | $49,606.37 | $49,532.91 | 1,880,929 |
| 10:37 AM | $49,606.50 | Down $ -9.96 | $49,611.64 | $49,594.23 | 1,512,712 |
| 10:36 AM | $49,616.46 | Up $11.98 | $49,616.46 | $49,588.83 | 1,506,580 |
| 10:35 AM | $49,604.48 | Up $29.36 | $49,604.48 | $49,559.02 | 1,356,606 |
| 10:34 AM | $49,575.12 | Down $ -11.38 | $49,590.94 | $49,567.80 | 1,356,664 |
| 10:33 AM | $49,586.50 | Up $13.60 | $49,600.85 | $49,576.19 | 1,694,301 |
| 10:32 AM | $49,572.90 | Up $40.85 | $49,572.90 | $49,531.19 | 1,474,770 |
| 10:31 AM | $49,532.05 | Down $ -19.78 | $49,554.73 | $49,532.05 | 1,216,133 |
| 10:30 AM | $49,551.83 | Up $44.50 | $49,556.07 | $49,501.61 | 1,626,895 |
| 10:29 AM | $49,507.33 | Up $3.72 | $49,515.99 | $49,489.13 | 1,177,419 |
| 10:28 AM | $49,503.61 | Up $22.72 | $49,503.61 | $49,466.96 | 1,580,909 |
| 10:27 AM | $49,480.89 | Up $34.16 | $49,480.89 | $49,435.64 | 1,553,640 |
| 10:26 AM | $49,446.73 | Up $26.85 | $49,452.00 | $49,417.54 | 1,374,314 |
| 10:25 AM | $49,419.88 | Up $57.16 | $49,423.14 | $49,359.35 | 1,519,791 |
| 10:24 AM | $49,362.72 | Up $2.57 | $49,392.87 | $49,354.72 | 1,179,557 |
| 10:23 AM | $49,360.15 | Up $7.10 | $49,377.35 | $49,346.68 | 1,174,004 |
| 10:22 AM | $49,353.05 | Down $ -19.23 | $49,393.61 | $49,352.43 | 1,320,001 |
| 10:21 AM | $49,372.28 | Down $ -55.45 | $49,427.79 | $49,364.10 | 1,287,561 |
| 10:20 AM | $49,427.73 | Up $54.50 | $49,441.13 | $49,359.69 | 1,848,889 |
| 10:19 AM | $49,373.23 | Down $ -24.09 | $49,402.28 | $49,368.39 | 1,167,487 |
| 10:18 AM | $49,397.32 | Up $29.69 | $49,399.13 | $49,357.67 | 1,246,704 |
| 10:17 AM | $49,367.63 | Up $2.42 | $49,384.07 | $49,357.76 | 1,909,614 |
| 10:16 AM | $49,365.21 | Down $ -112.75 | $49,489.44 | $49,364.93 | 1,799,066 |
| 10:15 AM | $49,477.96 | Up $55.77 | $49,481.80 | $49,416.50 | 2,066,756 |
| 10:14 AM | $49,422.19 | Down $ -64.91 | $49,490.28 | $49,422.19 | 1,636,964 |
| 10:13 AM | $49,487.10 | Up $5.96 | $49,511.75 | $49,480.52 | 1,362,463 |
| 10:12 AM | $49,481.14 | Down $ -52.51 | $49,530.97 | $49,474.92 | 1,712,476 |
| 10:11 AM | $49,533.65 | Up $14.49 | $49,536.23 | $49,520.23 | 1,742,473 |
| 10:10 AM | $49,519.16 | Up $7.68 | $49,523.45 | $49,485.28 | 1,619,966 |
| 10:09 AM | $49,511.48 | Up $38.65 | $49,511.48 | $49,457.74 | 1,557,306 |
| 10:08 AM | $49,472.83 | Up $62.47 | $49,472.83 | $49,404.97 | 1,380,664 |
| 10:07 AM | $49,410.36 | Down $ -5.92 | $49,429.23 | $49,386.69 | 1,175,991 |
| 10:06 AM | $49,416.28 | Up $76.19 | $49,416.28 | $49,340.90 | 1,578,896 |
| 10:05 AM | $49,340.09 | Down $ -63.62 | $49,401.55 | $49,323.25 | 1,520,145 |
| 10:04 AM | $49,403.71 | Up $33.74 | $49,410.24 | $49,373.55 | 1,374,839 |
| 10:03 AM | $49,369.97 | Down $ -54.10 | $49,433.61 | $49,369.32 | 1,669,221 |
| 10:02 AM | $49,424.07 | Up $50.15 | $49,426.19 | $49,369.04 | 1,279,544 |
| 10:01 AM | $49,373.92 | Down $ -9.80 | $49,382.36 | $49,345.08 | 1,801,887 |
| 10:00 AM | $49,383.72 | Up $10.53 | $49,389.43 | $49,340.08 | 2,739,761 |
| 09:59 AM | $49,373.19 | Up $26.70 | $49,373.19 | $49,311.27 | 2,967,525 |
| 09:58 AM | $49,346.49 | Up $28.96 | $49,360.25 | $49,316.39 | 1,978,826 |
| 09:57 AM | $49,317.53 | Down $ -13.64 | $49,349.89 | $49,309.14 | 2,135,042 |
| 09:56 AM | $49,331.17 | Down $ -124.45 | $49,471.96 | $49,318.97 | 2,872,235 |
| 09:55 AM | $49,455.62 | Up $106.77 | $49,461.95 | $49,350.37 | 2,602,951 |
| 09:54 AM | $49,348.85 | Down $ -27.29 | $49,386.66 | $49,345.78 | 2,429,124 |
| 09:53 AM | $49,376.14 | Up $24.35 | $49,396.92 | $49,340.36 | 2,255,326 |
| 09:52 AM | $49,351.79 | Down $ -28.10 | $49,380.44 | $49,307.35 | 2,366,114 |
| 09:51 AM | $49,379.89 | Up $63.71 | $49,380.38 | $49,306.68 | 2,080,297 |
| 09:50 AM | $49,316.18 | Down $ -26.49 | $49,342.90 | $49,284.96 | 2,543,307 |
| 09:49 AM | $49,342.67 | Down $ -66.57 | $49,412.96 | $49,341.27 | 2,755,308 |
| 09:48 AM | $49,409.24 | Down $ -19.90 | $49,438.98 | $49,402.54 | 1,841,814 |
| 09:47 AM | $49,429.14 | Up $29.38 | $49,429.14 | $49,369.10 | 2,147,644 |
| 09:46 AM | $49,399.76 | Down $ -5.96 | $49,434.32 | $49,379.65 | 2,378,496 |
| 09:45 AM | $49,405.72 | Up $25.66 | $49,416.48 | $49,341.97 | 2,647,128 |
| 09:44 AM | $49,380.06 | Up $138.01 | $49,380.06 | $49,233.45 | 2,419,708 |
| 09:43 AM | $49,242.05 | Up $84.55 | $49,267.58 | $49,158.38 | 4,225,822 |
| 09:42 AM | $49,157.50 | Down $ -11.32 | $49,173.53 | $49,084.35 | 3,204,189 |
| 09:41 AM | $49,168.82 | Down $ -12.12 | $49,212.72 | $49,165.71 | 3,021,344 |
| 09:40 AM | $49,180.94 | Down $ -54.31 | $49,240.14 | $49,170.10 | 2,694,932 |
| 09:39 AM | $49,235.25 | Down $ -45.87 | $49,304.41 | $49,232.58 | 2,515,638 |
| 09:38 AM | $49,281.12 | Down $ -0.86 | $49,306.54 | $49,267.44 | 1,932,936 |
| 09:37 AM | $49,281.98 | Down $ -57.51 | $49,333.33 | $49,265.61 | 3,126,122 |
| 09:36 AM | $49,339.49 | Up $35.75 | $49,340.35 | $49,293.37 | 2,363,674 |
| 09:35 AM | $49,303.74 | Down $ -19.42 | $49,359.73 | $49,268.82 | 3,279,271 |
| 09:34 AM | $49,323.16 | Down $ -29.95 | $49,364.71 | $49,319.35 | 2,566,680 |
| 09:33 AM | $49,353.11 | Down $ -4.63 | $49,420.24 | $49,322.38 | 2,810,580 |
| 09:32 AM | $49,357.74 | Down $ -113.71 | $49,503.56 | $49,337.74 | 3,530,620 |
| 09:31 AM | $49,471.45 | Up $22.76 | $49,487.32 | $49,410.18 | 4,541,598 |
| 09:30 AM | $49,448.69 | Down $ -3.29 | $49,454.46 | $49,385.49 | 9,613,990 |
| Previous close | $49,451.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/02/2026 | $49,451.98 | $49,614.42 | $49,797.86 | $49,420.28 | 451,224,218 |
| 11/02/2026 | $50,121.40 | $50,164.16 | $50,232.72 | $50,024.35 | 318,640,564 |
| 10/02/2026 | $50,188.14 | $50,408.74 | $50,442.98 | $50,115.03 | 308,321,356 |
| 09/02/2026 | $50,135.87 | $50,127.09 | $50,207.14 | $50,035.42 | 346,666,014 |
| 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 |
Graphs are not available, please refer to the detailed table