Dow Jones Industrial Average

53,770.27 Down -21.58 (-0.04 %)

Delayed : 2026/08/12 16:43:59

  • Previous close $53,791.85
  • Opening $53,797.47
  • Today High $53,969.36
  • Today Low $53,731.96
  • Price Bid $53,585.49
  • Price Ask $53,585.49
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $44,571.53
  • Size Bid N/A
  • Size Ask N/A
  • Volume 410,994,494

Intraday history

Hour Last Change High Low Volume
04:00 PM $53,770.16 Up $0.30 $53,770.16 $53,760.41 60,192,916
03:59 PM $53,769.86 Up $0.86 $53,783.29 $53,762.30 10,177,847
03:58 PM $53,769.00 Up $11.32 $53,771.11 $53,759.25 5,092,673
03:57 PM $53,757.68 Up $4.45 $53,763.47 $53,750.82 3,470,858
03:56 PM $53,753.23 Up $3.62 $53,757.24 $53,747.38 2,785,388
03:55 PM $53,749.61 Down $ -3.37 $53,761.92 $53,748.54 3,015,845
03:54 PM $53,752.98 Down $ -7.19 $53,763.56 $53,746.25 2,407,548
03:53 PM $53,760.17 Down $ -4.08 $53,764.45 $53,753.93 1,746,020
03:52 PM $53,764.25 Down $ -4.81 $53,772.06 $53,761.38 1,639,118
03:51 PM $53,769.06 Down $ -10.09 $53,780.38 $53,769.06 1,770,994
03:50 PM $53,779.15 Down $ -31.85 $53,808.10 $53,778.60 2,016,502
03:49 PM $53,811.00 Down $ -3.76 $53,814.61 $53,802.50 1,387,277
03:48 PM $53,814.76 Up $2.67 $53,814.84 $53,805.52 1,222,985
03:47 PM $53,812.09 Up $5.40 $53,812.30 $53,800.98 1,412,813
03:46 PM $53,806.69 Down $ -5.99 $53,812.56 $53,806.69 1,341,269
03:45 PM $53,812.68 Down $ -2.01 $53,824.41 $53,809.28 1,403,921
03:44 PM $53,814.69 Up $8.48 $53,814.69 $53,806.36 1,059,430
03:43 PM $53,806.21 Up $3.66 $53,807.23 $53,798.88 1,267,460
03:42 PM $53,802.55 Down $ -11.17 $53,815.87 $53,802.55 1,245,420
03:41 PM $53,813.72 Down $ -6.07 $53,824.08 $53,813.72 1,103,796
03:40 PM $53,819.79 Down $ -7.53 $53,828.53 $53,816.89 1,056,255
03:39 PM $53,827.32 Down $ -1.81 $53,830.31 $53,823.60 1,005,854
03:38 PM $53,829.13 Down $ -2.87 $53,835.67 $53,828.36 826,158
03:37 PM $53,832.00 Down $ -1.80 $53,836.08 $53,830.66 793,153
03:36 PM $53,833.80 Up $1.22 $53,841.24 $53,828.90 845,071
03:35 PM $53,832.58 Up $14.55 $53,832.58 $53,817.70 909,334
03:34 PM $53,818.03 Down $ -0.39 $53,824.17 $53,812.03 910,220
03:33 PM $53,818.42 Up $2.50 $53,821.12 $53,815.48 849,675
03:32 PM $53,815.92 Down $ -0.30 $53,821.51 $53,814.08 795,195
03:31 PM $53,816.22 Up $1.28 $53,822.84 $53,813.75 876,239
03:30 PM $53,814.94 Down $ -2.36 $53,820.34 $53,812.23 1,004,160
03:29 PM $53,817.30 Up $2.93 $53,819.23 $53,812.40 656,312
03:28 PM $53,814.37 Down $ -2.37 $53,817.51 $53,810.07 600,922
03:27 PM $53,816.74 Up $1.59 $53,820.25 $53,814.21 815,663
03:26 PM $53,815.15 Up $3.99 $53,815.78 $53,809.29 785,526
03:25 PM $53,811.16 Down $ -0.20 $53,812.61 $53,805.47 632,991
03:24 PM $53,811.36 Down $ -6.69 $53,822.62 $53,810.70 603,951
03:23 PM $53,818.05 Down $ -3.19 $53,819.80 $53,812.86 618,690
03:22 PM $53,821.24 Up $13.59 $53,821.24 $53,806.39 562,359
03:21 PM $53,807.65 Down $ -4.86 $53,812.65 $53,803.26 687,932
03:20 PM $53,812.51 Down $ -6.47 $53,821.18 $53,809.81 629,476
03:19 PM $53,818.98 Up $0.67 $53,820.89 $53,811.65 607,241
03:18 PM $53,818.31 Up $0.16 $53,824.49 $53,816.56 615,010
03:17 PM $53,818.15 Down $ -2.12 $53,822.31 $53,815.98 544,671
03:16 PM $53,820.27 Up $2.58 $53,825.96 $53,817.49 530,916
03:15 PM $53,817.69 Down $ -2.96 $53,822.84 $53,815.18 550,403
03:14 PM $53,820.65 Down $ -10.40 $53,831.11 $53,820.65 505,019
03:13 PM $53,831.05 Up $7.40 $53,832.76 $53,820.12 619,174
03:12 PM $53,823.65 Down $ -13.91 $53,837.44 $53,822.48 633,946
03:11 PM $53,837.56 Down $ -1.48 $53,846.56 $53,836.51 558,010
03:10 PM $53,839.04 Down $ -3.39 $53,847.37 $53,838.63 655,658
03:09 PM $53,842.43 Down $ -5.70 $53,845.54 $53,838.30 598,901
03:08 PM $53,848.13 Down $ -6.33 $53,854.82 $53,846.24 918,129
03:07 PM $53,854.46 Down $ -2.50 $53,859.34 $53,852.33 599,848
03:06 PM $53,856.96 Up $0.95 $53,860.38 $53,854.26 521,677
03:05 PM $53,856.01 Up $1.87 $53,857.77 $53,852.19 641,220
03:04 PM $53,854.14 Up $1.38 $53,856.65 $53,850.10 492,513
03:03 PM $53,852.76 Down $ -6.42 $53,858.79 $53,852.49 495,989
03:02 PM $53,859.18 Up $5.22 $53,859.72 $53,854.08 487,999
03:01 PM $53,853.96 Up $4.86 $53,854.43 $53,842.02 719,632
03:00 PM $53,849.10 Up $19.08 $53,849.10 $53,829.23 563,156
02:59 PM $53,830.02 Down $ -0.73 $53,839.93 $53,829.96 627,902
02:58 PM $53,830.75 Down $ -1.60 $53,835.68 $53,830.51 502,562
02:57 PM $53,832.35 Down $ -12.45 $53,848.22 $53,832.35 484,584
02:56 PM $53,844.80 Down $ -3.43 $53,850.03 $53,842.71 490,881
02:55 PM $53,848.23 Down $ -3.50 $53,853.04 $53,847.05 599,084
02:54 PM $53,851.73 Up $4.58 $53,852.20 $53,845.78 411,885
02:53 PM $53,847.15 Down $ -2.54 $53,850.02 $53,846.58 479,794
02:52 PM $53,849.69 Up $2.93 $53,851.63 $53,846.92 419,997
02:51 PM $53,846.76 Down $ -7.36 $53,854.51 $53,845.19 428,922
02:50 PM $53,854.12 Up $0.56 $53,854.57 $53,850.38 559,064
02:49 PM $53,853.56 Up $3.55 $53,855.80 $53,849.01 580,953
02:48 PM $53,850.01 Up $1.87 $53,854.97 $53,848.14 668,356
02:47 PM $53,848.14 Down $ -3.65 $53,854.50 $53,843.89 706,813
02:46 PM $53,851.79 Up $5.15 $53,858.39 $53,844.84 679,796
02:45 PM $53,846.64 Down $ -6.92 $53,854.43 $53,845.65 594,578
02:44 PM $53,853.56 Down $ -2.82 $53,858.22 $53,853.01 1,024,654
02:43 PM $53,856.38 Up $9.03 $53,856.38 $53,847.32 553,756
02:42 PM $53,847.35 Up $7.48 $53,847.35 $53,837.73 452,382
02:41 PM $53,839.87 Up $5.81 $53,840.44 $53,831.94 674,431
02:40 PM $53,834.06 Up $11.48 $53,834.06 $53,822.41 608,131
02:39 PM $53,822.58 Up $4.90 $53,823.94 $53,814.22 456,298
02:38 PM $53,817.68 Down $ -2.65 $53,821.59 $53,816.19 433,046
02:37 PM $53,820.33 Down $ -15.87 $53,836.37 $53,820.33 532,386
02:36 PM $53,836.20 Up $13.07 $53,837.52 $53,824.39 553,014
02:35 PM $53,823.13 Up $4.76 $53,826.32 $53,820.46 473,518
02:34 PM $53,818.37 Up $1.36 $53,818.60 $53,812.70 502,414
02:33 PM $53,817.01 Down $ -0.68 $53,819.47 $53,814.60 603,741
02:32 PM $53,817.69 Up $8.12 $53,818.60 $53,809.58 597,147
02:31 PM $53,809.57 Up $5.97 $53,812.05 $53,803.34 581,424
02:30 PM $53,803.60 Up $5.09 $53,807.68 $53,798.42 525,747
02:29 PM $53,798.51 Down $ -10.14 $53,809.88 $53,797.79 417,017
02:28 PM $53,808.65 Down $ -9.79 $53,815.19 $53,806.75 514,465
02:27 PM $53,818.44 Up $10.75 $53,818.44 $53,806.63 565,090
02:26 PM $53,807.69 Up $3.64 $53,815.75 $53,804.28 528,079
02:25 PM $53,804.05 Down $ -2.56 $53,811.23 $53,802.41 579,789
02:24 PM $53,806.61 Up $5.42 $53,806.61 $53,799.85 610,796
02:23 PM $53,801.19 Down $ -5.71 $53,809.72 $53,800.94 420,728
02:22 PM $53,806.90 Down $ -1.52 $53,810.19 $53,802.70 434,166
02:21 PM $53,808.42 Up $3.72 $53,808.82 $53,802.74 381,781
02:20 PM $53,804.70 Down $ -6.44 $53,811.88 $53,802.11 440,284
02:19 PM $53,811.14 Up $12.71 $53,811.14 $53,798.33 366,667
02:18 PM $53,798.43 Down $ -5.22 $53,804.72 $53,796.58 428,617
02:17 PM $53,803.65 Up $3.02 $53,805.79 $53,798.76 540,836
02:16 PM $53,800.63 Down $ -7.78 $53,808.84 $53,797.08 523,687
02:15 PM $53,808.41 Down $ -2.42 $53,810.61 $53,804.12 427,492
02:14 PM $53,810.83 Down $ -0.49 $53,812.49 $53,808.49 438,270
02:13 PM $53,811.32 Up $5.08 $53,811.32 $53,805.09 479,094
02:12 PM $53,806.24 Down $ -0.45 $53,812.83 $53,806.24 468,147
02:11 PM $53,806.69 Up $4.54 $53,810.62 $53,799.58 573,194
02:10 PM $53,802.15 Up $1.75 $53,806.90 $53,800.58 615,327
02:09 PM $53,800.40 Down $ -7.97 $53,808.30 $53,800.40 576,887
02:08 PM $53,808.37 Up $1.58 $53,808.72 $53,803.62 606,879
02:07 PM $53,806.79 Down $ -1.52 $53,810.96 $53,804.81 466,302
02:06 PM $53,808.31 Down $ -2.22 $53,813.01 $53,807.89 518,998
02:05 PM $53,810.53 Up $3.17 $53,810.55 $53,801.42 988,522
02:04 PM $53,807.36 Down $ -3.09 $53,815.10 $53,805.19 571,783
02:03 PM $53,810.45 Up $1.97 $53,811.63 $53,808.37 518,306
02:02 PM $53,808.48 Down $ -1.17 $53,816.03 $53,807.31 537,600
02:01 PM $53,809.65 Down $ -2.52 $53,813.66 $53,808.42 484,907
02:00 PM $53,812.17 Up $2.29 $53,815.11 $53,808.95 569,011
01:59 PM $53,809.88 Down $ -8.86 $53,819.21 $53,809.88 548,271
01:58 PM $53,818.74 Up $8.55 $53,819.96 $53,810.99 578,172
01:57 PM $53,810.19 Up $4.02 $53,815.62 $53,805.74 408,106
01:56 PM $53,806.17 Up $6.55 $53,806.88 $53,799.03 499,595
01:55 PM $53,799.62 Down $ -6.92 $53,807.13 $53,794.73 475,963
01:54 PM $53,806.54 Down $ -12.27 $53,817.50 $53,806.54 569,073
01:53 PM $53,818.81 Down $ -5.49 $53,827.84 $53,818.81 574,531
01:52 PM $53,824.30 Up $2.73 $53,827.11 $53,819.60 589,724
01:51 PM $53,821.57 Down $ -1.00 $53,827.69 $53,820.71 576,604
01:50 PM $53,822.57 Up $9.14 $53,822.93 $53,813.01 1,176,722
01:49 PM $53,813.43 Up $3.98 $53,820.38 $53,808.19 538,675
01:48 PM $53,809.45 Down $ -19.75 $53,831.10 $53,808.27 610,556
01:47 PM $53,829.20 Down $ -0.57 $53,832.87 $53,827.23 529,640
01:46 PM $53,829.77 Up $9.67 $53,837.36 $53,820.14 540,151
01:45 PM $53,820.10 Down $ -1.95 $53,826.32 $53,820.10 494,966
01:44 PM $53,822.05 Down $ -4.76 $53,826.65 $53,817.63 480,917
01:43 PM $53,826.81 Down $ -7.78 $53,834.64 $53,826.28 439,319
01:42 PM $53,834.59 Up $1.06 $53,836.81 $53,831.47 446,096
01:41 PM $53,833.53 Up $4.52 $53,836.22 $53,829.55 617,358
01:40 PM $53,829.01 Up $12.39 $53,829.01 $53,814.56 704,262
01:39 PM $53,816.62 Up $4.21 $53,816.64 $53,804.12 472,141
01:38 PM $53,812.41 Down $ -2.56 $53,816.96 $53,811.19 502,623
01:37 PM $53,814.97 Down $ -2.40 $53,820.50 $53,813.55 407,083
01:36 PM $53,817.37 Up $8.38 $53,817.56 $53,808.38 387,554
01:35 PM $53,808.99 Down $ -9.85 $53,820.13 $53,806.04 413,950
01:34 PM $53,818.84 Up $1.99 $53,819.98 $53,812.28 477,803
01:33 PM $53,816.85 Up $5.51 $53,816.85 $53,808.25 898,552
01:32 PM $53,811.34 Up $6.71 $53,813.07 $53,804.29 456,523
01:31 PM $53,804.63 Up $5.53 $53,807.21 $53,799.06 554,258
01:30 PM $53,799.10 Down $ -4.55 $53,806.62 $53,796.79 536,602
01:29 PM $53,803.65 Down $ -11.01 $53,814.88 $53,803.47 447,395
01:28 PM $53,814.66 Down $ -5.56 $53,820.67 $53,813.94 468,003
01:27 PM $53,820.22 Up $11.52 $53,820.22 $53,807.21 524,096
01:26 PM $53,808.70 Up $4.26 $53,808.70 $53,803.44 469,077
01:25 PM $53,804.44 Up $7.30 $53,804.44 $53,794.53 556,040
01:24 PM $53,797.14 Up $9.32 $53,797.36 $53,786.37 319,435
01:23 PM $53,787.82 Down $ -4.97 $53,792.46 $53,786.01 404,917
01:22 PM $53,792.79 Down $ -6.03 $53,800.98 $53,792.24 386,514
01:21 PM $53,798.82 Up $3.21 $53,800.84 $53,789.09 514,640
01:20 PM $53,795.61 Down $ -4.71 $53,805.11 $53,795.08 390,810
01:19 PM $53,800.32 Up $0.44 $53,800.32 $53,793.99 405,308
01:18 PM $53,799.88 Up $0.90 $53,800.37 $53,795.01 550,615
01:17 PM $53,798.98 Up $4.75 $53,800.11 $53,793.35 483,728
01:16 PM $53,794.23 Down $ -8.11 $53,803.36 $53,790.61 490,991
01:15 PM $53,802.34 Down $ -13.56 $53,818.10 $53,802.34 428,566
01:14 PM $53,815.90 Up $1.64 $53,820.02 $53,811.57 476,714
01:13 PM $53,814.26 Up $2.48 $53,815.30 $53,810.87 327,740
01:12 PM $53,811.78 Down $ -6.25 $53,817.53 $53,808.26 439,200
01:11 PM $53,818.03 Down $ -2.22 $53,826.81 $53,814.96 430,876
01:10 PM $53,820.25 Down $ -2.35 $53,824.17 $53,815.37 416,450
01:09 PM $53,822.60 Down $ -13.09 $53,835.38 $53,822.26 393,631
01:08 PM $53,835.69 Down $ -0.27 $53,837.66 $53,833.78 312,327
01:07 PM $53,835.96 Up $12.16 $53,838.49 $53,824.30 403,155
01:06 PM $53,823.80 Up $14.47 $53,825.34 $53,810.95 407,683
01:05 PM $53,809.33 Up $1.22 $53,810.07 $53,802.18 394,480
01:04 PM $53,808.11 Down $ -6.82 $53,816.32 $53,808.11 617,356
01:03 PM $53,814.93 Up $3.08 $53,814.93 $53,809.65 349,069
01:02 PM $53,811.85 Down $ -1.39 $53,813.13 $53,807.79 657,471
01:01 PM $53,813.24 Down $ -0.27 $53,818.89 $53,812.60 1,677,162
01:00 PM $53,813.51 Down $ -6.33 $53,819.90 $53,813.51 539,950
12:59 PM $53,819.84 Up $1.52 $53,821.64 $53,814.35 452,458
12:58 PM $53,818.32 Down $ -0.17 $53,821.85 $53,813.07 509,370
12:57 PM $53,818.49 Up $0.74 $53,824.52 $53,811.56 404,802
12:56 PM $53,817.75 Down $ -4.02 $53,824.50 $53,814.47 664,463
12:55 PM $53,821.77 Down $ -3.60 $53,827.86 $53,821.30 555,692
12:54 PM $53,825.37 Down $ -4.99 $53,833.25 $53,822.95 834,778
12:53 PM $53,830.36 Down $ -3.85 $53,837.77 $53,830.36 511,628
12:52 PM $53,834.21 Up $6.52 $53,834.21 $53,825.95 518,108
12:51 PM $53,827.69 Up $2.19 $53,833.05 $53,824.66 629,146
12:50 PM $53,825.50 Up $10.39 $53,826.66 $53,812.71 520,607
12:49 PM $53,815.11 Down $ -4.82 $53,823.89 $53,815.11 429,240
12:48 PM $53,819.93 Up $1.96 $53,820.89 $53,814.94 401,904
12:47 PM $53,817.97 Up $7.11 $53,821.26 $53,809.73 475,584
12:46 PM $53,810.86 Down $ -1.35 $53,813.61 $53,805.94 454,580
12:45 PM $53,812.21 Down $ -12.45 $53,825.14 $53,810.37 536,786
12:44 PM $53,824.66 Down $ -2.27 $53,830.32 $53,823.49 443,031
12:43 PM $53,826.93 Up $5.46 $53,831.31 $53,822.04 548,624
12:42 PM $53,821.47 Down $ -3.40 $53,823.72 $53,817.47 597,070
12:41 PM $53,824.87 Down $ -5.68 $53,831.53 $53,823.20 507,746
12:40 PM $53,830.55 Up $1.41 $53,833.60 $53,827.38 625,337
12:39 PM $53,829.14 Up $5.53 $53,829.14 $53,823.16 440,001
12:38 PM $53,823.61 Down $ -3.00 $53,831.84 $53,823.02 519,055
12:37 PM $53,826.61 Down $ -5.19 $53,831.88 $53,823.67 381,311
12:36 PM $53,831.80 Up $10.67 $53,835.27 $53,822.17 457,211
12:35 PM $53,821.13 Up $7.82 $53,821.17 $53,811.79 965,217
12:34 PM $53,813.31 Down $ -3.09 $53,821.27 $53,813.31 501,924
12:33 PM $53,816.40 Down $ -7.61 $53,828.83 $53,814.45 483,451
12:32 PM $53,824.01 Up $12.64 $53,824.01 $53,810.27 471,537
12:31 PM $53,811.37 Down $ -3.95 $53,815.35 $53,802.42 491,779
12:30 PM $53,815.32 Up $1.70 $53,816.00 $53,807.31 476,546
12:29 PM $53,813.62 Down $ -4.76 $53,817.12 $53,811.40 396,405
12:28 PM $53,818.38 Up $5.68 $53,818.72 $53,812.53 428,192
12:27 PM $53,812.70 Down $ -7.95 $53,820.41 $53,809.67 659,536
12:26 PM $53,820.65 Up $2.67 $53,823.21 $53,812.19 474,263
12:25 PM $53,817.98 Down $ -9.08 $53,828.46 $53,814.30 490,865
12:24 PM $53,827.06 Up $1.05 $53,827.41 $53,820.35 579,096
12:23 PM $53,826.01 Down $ -3.77 $53,833.97 $53,820.91 692,349
12:22 PM $53,829.78 Up $2.54 $53,830.97 $53,821.84 486,974
12:21 PM $53,827.24 Down $ -3.98 $53,832.63 $53,824.90 566,083
12:20 PM $53,831.22 Down $ -0.34 $53,832.66 $53,827.34 589,236
12:19 PM $53,831.56 Down $ -5.49 $53,834.94 $53,826.91 547,637
12:18 PM $53,837.05 Down $ -4.57 $53,842.38 $53,834.82 502,991
12:17 PM $53,841.62 Down $ -0.55 $53,842.73 $53,836.20 387,736
12:16 PM $53,842.17 Up $5.18 $53,843.92 $53,836.29 566,319
12:15 PM $53,836.99 Down $ -2.34 $53,841.87 $53,834.20 555,506
12:14 PM $53,839.33 Up $3.93 $53,845.10 $53,833.31 647,110
12:13 PM $53,835.40 Up $7.84 $53,836.22 $53,825.67 727,731
12:12 PM $53,827.56 Up $11.68 $53,829.80 $53,816.87 601,441
12:11 PM $53,815.88 Up $4.70 $53,817.61 $53,811.62 687,039
12:10 PM $53,811.18 Down $ -11.32 $53,824.55 $53,811.18 671,245
12:09 PM $53,822.50 Up $7.57 $53,826.31 $53,814.24 531,399
12:08 PM $53,814.93 Up $2.46 $53,816.86 $53,804.63 493,792
12:07 PM $53,812.47 Down $ -12.88 $53,827.78 $53,811.54 521,513
12:06 PM $53,825.35 Down $ -10.92 $53,837.27 $53,824.89 507,088
12:05 PM $53,836.27 Up $2.71 $53,838.20 $53,829.72 795,352
12:04 PM $53,833.56 Down $ -2.30 $53,844.24 $53,833.56 696,550
12:03 PM $53,835.86 Down $ -0.24 $53,840.52 $53,832.90 681,491
12:02 PM $53,836.10 Down $ -3.15 $53,844.57 $53,836.10 508,867
12:01 PM $53,839.25 Up $9.11 $53,841.23 $53,828.01 551,271
12:00 PM $53,830.14 Up $21.76 $53,830.45 $53,804.97 527,476
11:59 AM $53,808.38 Down $ -3.99 $53,812.16 $53,799.02 505,283
11:58 AM $53,812.37 Down $ -5.80 $53,817.93 $53,808.39 498,759
11:57 AM $53,818.17 Up $12.26 $53,819.93 $53,806.55 439,543
11:56 AM $53,805.91 Up $6.68 $53,811.01 $53,798.61 754,100
11:55 AM $53,799.23 Down $ -2.58 $53,807.27 $53,795.45 576,395
11:54 AM $53,801.81 Down $ -5.11 $53,808.61 $53,801.05 591,293
11:53 AM $53,806.92 Up $3.96 $53,810.93 $53,800.60 485,451
11:52 AM $53,802.96 Up $3.22 $53,806.27 $53,795.39 616,440
11:51 AM $53,799.74 Up $8.80 $53,799.74 $53,790.24 484,982
11:50 AM $53,790.94 Down $ -19.22 $53,811.52 $53,784.72 712,711
11:49 AM $53,810.16 Up $14.53 $53,810.16 $53,794.49 657,065
11:48 AM $53,795.63 Down $ -7.69 $53,804.63 $53,794.40 579,293
11:47 AM $53,803.32 Down $ -10.04 $53,814.42 $53,796.06 637,227
11:46 AM $53,813.36 Up $4.42 $53,813.36 $53,804.44 567,974
11:45 AM $53,808.94 Up $2.59 $53,812.49 $53,801.11 735,219
11:44 AM $53,806.35 Up $3.45 $53,809.94 $53,803.22 660,499
11:43 AM $53,802.90 Up $11.40 $53,803.94 $53,790.15 1,099,948
11:42 AM $53,791.50 Up $5.15 $53,796.24 $53,785.13 508,473
11:41 AM $53,786.35 Up $22.34 $53,786.35 $53,761.59 545,067
11:40 AM $53,764.01 Up $1.87 $53,768.72 $53,752.93 561,638
11:39 AM $53,762.14 Down $ -18.92 $53,782.13 $53,761.32 568,825
11:38 AM $53,781.06 Up $4.44 $53,784.51 $53,773.93 622,028
11:37 AM $53,776.62 Down $ -8.23 $53,786.11 $53,771.13 475,593
11:36 AM $53,784.85 Up $13.96 $53,788.64 $53,770.21 677,957
11:35 AM $53,770.89 Down $ -2.98 $53,781.89 $53,770.89 626,896
11:34 AM $53,773.87 Up $5.92 $53,774.75 $53,760.34 635,520
11:33 AM $53,767.95 Down $ -8.32 $53,783.05 $53,767.95 655,658
11:32 AM $53,776.27 Down $ -10.76 $53,794.86 $53,776.27 615,334
11:31 AM $53,787.03 Down $ -7.65 $53,795.58 $53,780.64 597,884
11:30 AM $53,794.68 Up $9.21 $53,796.89 $53,788.05 662,525
11:29 AM $53,785.47 Up $7.27 $53,785.47 $53,776.67 551,328
11:28 AM $53,778.20 Up $16.42 $53,778.20 $53,755.89 670,610
11:27 AM $53,761.78 Down $ -0.63 $53,767.87 $53,757.97 654,052
11:26 AM $53,762.41 Down $ -6.12 $53,771.10 $53,758.88 600,972
11:25 AM $53,768.53 Up $6.07 $53,770.37 $53,758.17 611,340
11:24 AM $53,762.46 Up $17.73 $53,762.92 $53,745.46 751,575
11:23 AM $53,744.73 Down $ -8.37 $53,753.31 $53,739.21 468,783
11:22 AM $53,753.10 Up $4.08 $53,756.52 $53,746.25 1,048,166
11:21 AM $53,749.02 Down $ -13.36 $53,763.67 $53,745.34 874,199
11:20 AM $53,762.38 Down $ -0.53 $53,772.29 $53,758.03 516,085
11:19 AM $53,762.91 Up $2.40 $53,764.84 $53,756.57 513,194
11:18 AM $53,760.51 Down $ -13.47 $53,774.89 $53,760.38 491,956
11:17 AM $53,773.98 Up $5.97 $53,774.91 $53,764.87 608,282
11:16 AM $53,768.01 Up $14.79 $53,774.19 $53,752.39 639,274
11:15 AM $53,753.22 Down $ -16.61 $53,769.20 $53,747.08 834,527
11:14 AM $53,769.83 Down $ -15.71 $53,787.41 $53,767.51 750,734
11:13 AM $53,785.54 Down $ -0.86 $53,792.15 $53,782.01 582,359
11:12 AM $53,786.40 Up $21.59 $53,786.40 $53,757.60 605,173
11:11 AM $53,764.81 Down $ -5.03 $53,776.17 $53,760.07 739,443
11:10 AM $53,769.84 Up $8.09 $53,775.91 $53,763.30 790,164
11:09 AM $53,761.75 Up $0.80 $53,767.84 $53,755.43 904,620
11:08 AM $53,760.95 Up $3.72 $53,762.04 $53,747.65 696,708
11:07 AM $53,757.23 Down $ -5.89 $53,762.87 $53,754.76 785,283
11:06 AM $53,763.12 Up $5.30 $53,763.12 $53,745.52 789,607
11:05 AM $53,757.82 Down $ -5.97 $53,761.22 $53,748.22 599,328
11:04 AM $53,763.79 Up $6.19 $53,771.93 $53,757.67 653,919
11:03 AM $53,757.60 Down $ -11.56 $53,770.93 $53,752.73 569,203
11:02 AM $53,769.16 Up $13.43 $53,769.16 $53,755.66 678,815
11:01 AM $53,755.73 Down $ -3.86 $53,763.44 $53,753.45 754,472
11:00 AM $53,759.59 Down $ -21.19 $53,782.02 $53,752.82 881,703
10:59 AM $53,780.78 Down $ -6.82 $53,786.54 $53,777.00 632,649
10:58 AM $53,787.60 Up $19.72 $53,789.83 $53,763.74 812,306
10:57 AM $53,767.88 Down $ -4.93 $53,778.14 $53,767.88 821,135
10:56 AM $53,772.81 Up $8.39 $53,780.15 $53,765.47 1,105,947
10:55 AM $53,764.42 Down $ -13.23 $53,777.88 $53,762.79 1,113,343
10:54 AM $53,777.65 Down $ -8.60 $53,798.54 $53,773.94 1,165,942
10:53 AM $53,786.25 Down $ -15.61 $53,806.87 $53,785.04 949,736
10:52 AM $53,801.86 Down $ -5.88 $53,809.63 $53,795.42 814,761
10:51 AM $53,807.74 Up $0.00 $53,811.69 $53,795.81 757,744
10:50 AM $53,807.74 Down $ -10.99 $53,826.14 $53,807.69 921,042
10:49 AM $53,818.73 Up $26.46 $53,818.89 $53,788.19 1,198,314
10:48 AM $53,792.27 Down $ -12.52 $53,804.73 $53,789.98 2,344,914
10:47 AM $53,804.79 Down $ -30.58 $53,837.04 $53,801.55 817,969
10:46 AM $53,835.37 Up $6.58 $53,841.65 $53,829.01 1,126,901
10:45 AM $53,828.79 Up $4.46 $53,836.21 $53,825.79 1,085,084
10:44 AM $53,824.33 Down $ -14.52 $53,846.04 $53,823.80 916,093
10:43 AM $53,838.85 Up $6.33 $53,843.10 $53,833.49 661,984
10:42 AM $53,832.52 Up $6.93 $53,833.95 $53,819.53 781,180
10:41 AM $53,825.59 Up $10.58 $53,830.12 $53,816.32 1,162,659
10:40 AM $53,815.01 Up $6.43 $53,822.03 $53,807.87 931,198
10:39 AM $53,808.58 Up $16.47 $53,808.58 $53,784.93 781,748
10:38 AM $53,792.11 Down $ -15.63 $53,808.81 $53,792.11 1,043,768
10:37 AM $53,807.74 Up $6.11 $53,811.89 $53,795.89 714,914
10:36 AM $53,801.63 Up $5.28 $53,802.99 $53,787.11 765,428
10:35 AM $53,796.35 Up $4.22 $53,802.18 $53,788.37 842,598
10:34 AM $53,792.13 Down $ -22.50 $53,823.16 $53,791.87 852,229
10:33 AM $53,814.63 Up $8.49 $53,820.11 $53,806.42 787,645
10:32 AM $53,806.14 Down $ -21.13 $53,832.56 $53,806.14 887,559
10:31 AM $53,827.27 Down $ -16.29 $53,843.94 $53,764.72 1,957,740
10:30 AM $53,843.56 Up $11.79 $53,854.78 $53,830.06 988,783
10:29 AM $53,831.77 Down $ -16.34 $53,863.80 $53,825.70 929,441
10:28 AM $53,848.11 Down $ -1.09 $53,860.84 $53,842.87 1,418,247
10:27 AM $53,849.20 Down $ -11.78 $53,861.78 $53,841.50 1,153,471
10:26 AM $53,860.98 Up $35.64 $53,860.98 $53,819.75 1,178,997
10:25 AM $53,825.34 Down $ -24.38 $53,849.15 $53,823.59 883,379
10:24 AM $53,849.72 Down $ -1.09 $53,871.67 $53,849.63 774,491
10:23 AM $53,850.81 Up $20.60 $53,850.81 $53,823.61 930,589
10:22 AM $53,830.21 Up $0.51 $53,838.40 $53,824.01 923,167
10:21 AM $53,829.70 Up $15.07 $53,829.78 $53,814.14 905,111
10:20 AM $53,814.63 Down $ -21.40 $53,835.51 $53,802.42 1,021,831
10:19 AM $53,836.03 Down $ -5.69 $53,852.25 $53,833.81 956,377
10:18 AM $53,841.72 Up $18.84 $53,846.97 $53,821.04 866,306
10:17 AM $53,822.88 Up $30.40 $53,822.88 $53,791.72 702,325
10:16 AM $53,792.48 Up $9.58 $53,800.66 $53,782.71 874,512
10:15 AM $53,782.90 Up $0.74 $53,787.00 $53,766.50 1,036,176
10:14 AM $53,782.16 Up $5.84 $53,783.13 $53,770.89 1,004,646
10:13 AM $53,776.32 Up $15.41 $53,778.48 $53,752.12 1,202,636
10:12 AM $53,760.91 Up $15.42 $53,760.91 $53,731.96 1,265,712
10:11 AM $53,745.49 Down $ -28.20 $53,777.76 $53,740.74 1,194,565
10:10 AM $53,773.69 Up $27.70 $53,773.69 $53,747.66 1,013,719
10:09 AM $53,745.99 Down $ -4.15 $53,758.83 $53,744.54 1,072,272
10:08 AM $53,750.14 Down $ -6.19 $53,758.41 $53,739.06 979,425
10:07 AM $53,756.33 Down $ -15.78 $53,772.17 $53,750.68 894,803
10:06 AM $53,772.11 Down $ -7.84 $53,785.44 $53,761.30 1,240,849
10:05 AM $53,779.95 Down $ -7.09 $53,795.97 $53,777.28 1,405,240
10:04 AM $53,787.04 Down $ -0.34 $53,796.11 $53,778.12 1,555,162
10:03 AM $53,787.38 Down $ -36.42 $53,827.98 $53,787.38 1,712,144
10:02 AM $53,823.80 Up $6.86 $53,832.83 $53,814.69 1,526,677
10:01 AM $53,816.94 Up $19.68 $53,819.57 $53,794.57 1,669,710
10:00 AM $53,797.26 Up $13.97 $53,799.85 $53,771.70 2,011,011
09:59 AM $53,783.29 Down $ -18.12 $53,803.41 $53,775.15 1,426,339
09:58 AM $53,801.41 Down $ -15.40 $53,823.25 $53,797.78 1,600,037
09:57 AM $53,816.81 Down $ -3.85 $53,829.11 $53,815.26 1,013,799
09:56 AM $53,820.66 Down $ -14.42 $53,841.90 $53,802.96 1,259,719
09:55 AM $53,835.08 Up $5.52 $53,847.29 $53,825.19 1,460,368
09:54 AM $53,829.56 Down $ -20.56 $53,854.05 $53,829.56 1,133,555
09:53 AM $53,850.12 Up $19.51 $53,850.12 $53,820.26 1,354,712
09:52 AM $53,830.61 Down $ -31.36 $53,863.81 $53,819.96 1,765,660
09:51 AM $53,861.97 Down $ -2.22 $53,877.58 $53,847.44 1,454,000
09:50 AM $53,864.19 Up $0.24 $53,886.11 $53,855.48 1,444,744
09:49 AM $53,863.95 Up $9.79 $53,874.33 $53,848.33 1,589,637
09:48 AM $53,854.16 Up $46.15 $53,856.63 $53,810.81 2,056,884
09:47 AM $53,808.01 Down $ -10.35 $53,824.95 $53,805.17 1,435,983
09:46 AM $53,818.36 Down $ -37.06 $53,853.58 $53,808.31 1,553,527
09:45 AM $53,855.42 Up $20.01 $53,870.29 $53,839.23 1,327,422
09:44 AM $53,835.41 Down $ -22.73 $53,880.41 $53,835.41 981,143
09:43 AM $53,858.14 Down $ -40.81 $53,903.33 $53,858.14 934,798
09:42 AM $53,898.95 Down $ -16.14 $53,915.54 $53,892.04 1,150,743
09:41 AM $53,915.09 Up $17.10 $53,917.53 $53,896.34 1,259,631
09:40 AM $53,897.99 Up $7.09 $53,898.80 $53,880.71 1,341,872
09:39 AM $53,890.90 Down $ -11.61 $53,913.26 $53,889.22 1,206,083
09:38 AM $53,902.51 Up $23.99 $53,903.75 $53,878.03 1,128,145
09:37 AM $53,878.52 Up $12.21 $53,879.28 $53,859.77 1,415,211
09:36 AM $53,866.31 Down $ -37.43 $53,901.18 $53,866.31 1,547,327
09:35 AM $53,903.74 Up $39.68 $53,912.02 $53,857.33 1,480,652
09:34 AM $53,864.06 Up $35.15 $53,888.25 $53,815.17 1,982,572
09:33 AM $53,828.91 Up $4.18 $53,861.11 $53,809.49 2,139,251
09:32 AM $53,824.73 Up $27.89 $53,837.36 $53,798.36 1,959,466
09:31 AM $53,796.84 Down $ -77.35 $53,874.21 $53,796.84 2,416,233
09:30 AM $53,874.19 Up $82.34 $53,969.36 $53,797.47 6,483,761
Previous close $53,791.85

One month history

Date Closing Opening High Low Volume
11/08/2026 $53,791.85 $53,943.89 $53,966.84 $53,746.43 243,345,719
10/08/2026 $53,975.98 $54,014.85 $54,017.07 $53,850.19 257,645,987
07/08/2026 $54,036.93 $53,958.21 $54,077.66 $53,893.98 236,876,755
06/08/2026 $53,885.10 $53,994.45 $54,044.01 $53,835.02 253,648,169
05/08/2026 $54,349.12 $54,501.88 $54,594.68 $54,343.06 314,342,085
04/08/2026 $54,085.88 $54,049.70 $54,272.60 $54,044.74 359,060,124
03/08/2026 $53,178.41 $53,026.47 $53,230.08 $52,933.97 340,144,113
31/07/2026 $52,485.03 $52,398.27 $52,623.14 $52,358.46 413,527,895
30/07/2026 $52,208.06 $51,925.67 $52,266.45 $51,911.40 371,407,723
29/07/2026 $51,594.14 $51,894.77 $52,261.93 $51,551.18 367,225,312
28/07/2026 $52,747.32 $52,866.68 $52,901.87 $52,731.60 316,151,327
27/07/2026 $52,210.08 $52,036.53 $52,213.91 $51,985.38 285,981,569
24/07/2026 $51,947.25 $52,070.41 $52,118.19 $51,826.07 280,852,648
23/07/2026 $51,711.65 $51,707.01 $51,820.48 $51,588.59 291,286,697
22/07/2026 $52,218.58 $52,403.25 $52,444.20 $52,204.39 294,434,397
21/07/2026 $52,224.64 $52,204.46 $52,370.65 $52,190.38 254,838,101
20/07/2026 $51,839.26 $52,011.08 $52,085.62 $51,781.90 259,555,651
17/07/2026 $52,146.42 $52,533.05 $52,535.42 $52,120.72 310,382,088
16/07/2026 $52,552.97 $52,756.85 $52,760.05 $52,367.42 355,760,264
15/07/2026 $52,658.64 $52,637.25 $52,695.46 $52,428.54 322,523,781
14/07/2026 $52,508.27 $52,421.16 $52,573.14 $52,345.56 289,800,422
13/07/2026 $52,498.64 $52,490.50 $52,536.50 $52,351.12 263,647,038
10/07/2026 $52,637.01 $52,592.79 $52,709.75 $52,544.02 253,421,251
09/07/2026 $52,487.41 $52,492.73 $52,574.89 $52,410.27 289,050,626
08/07/2026 $52,348.39 $52,110.09 $52,399.74 $52,110.09 299,813,750
07/07/2026 $52,925.15 $52,872.99 $52,966.60 $52,827.23 263,653,799
06/07/2026 $53,055.91 $52,859.83 $53,060.10 $52,835.07 304,170,780
02/07/2026 $52,900.07 $52,687.94 $52,903.85 $52,448.91 350,931,137
01/07/2026 $52,305.24 $52,625.40 $52,742.66 $52,305.24 376,768,994
30/06/2026 $52,319.20 $52,309.82 $52,387.45 $52,267.37 467,808,449
Graphs are not available, please refer to the detailed table