Dow Jones Industrial Average
52,035.75 Up 33.34 (0.06 %)
Delayed : 2026/10/19 14:57:44
- Previous close $52,002.41
- Opening $51,978.58
- Today High $52,134.58
- Today Low $51,863.80
- Price Bid $52,027.91
- Price Ask $52,027.91
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 239,474,858
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:57 PM | $52,038.68 | Up $4.40 | $52,039.60 | $52,032.68 | 353,863 |
| 02:56 PM | $52,034.28 | Up $1.63 | $52,035.75 | $52,031.80 | 314,706 |
| 02:55 PM | $52,032.65 | Up $4.31 | $52,034.00 | $52,026.80 | 426,595 |
| 02:54 PM | $52,028.34 | Down $ -7.88 | $52,042.14 | $52,027.43 | 357,228 |
| 02:53 PM | $52,036.22 | Down $ -1.27 | $52,039.33 | $52,032.91 | 317,212 |
| 02:52 PM | $52,037.49 | Down $ -4.04 | $52,043.81 | $52,036.39 | 523,048 |
| 02:51 PM | $52,041.53 | Down $ -3.88 | $52,047.92 | $52,041.53 | 271,158 |
| 02:50 PM | $52,045.41 | Up $4.49 | $52,045.50 | $52,039.02 | 272,650 |
| 02:49 PM | $52,040.92 | Down $ -13.41 | $52,053.52 | $52,038.46 | 420,833 |
| 02:48 PM | $52,054.33 | Down $ -6.08 | $52,061.04 | $52,051.37 | 371,565 |
| 02:47 PM | $52,060.41 | Up $2.10 | $52,060.89 | $52,055.26 | 487,201 |
| 02:46 PM | $52,058.31 | Down $ -0.37 | $52,058.65 | $52,053.89 | 389,237 |
| 02:45 PM | $52,058.68 | Up $17.33 | $52,061.96 | $52,040.15 | 562,141 |
| 02:44 PM | $52,041.35 | Up $8.68 | $52,041.48 | $52,033.14 | 322,717 |
| 02:43 PM | $52,032.67 | Down $ -5.21 | $52,037.82 | $52,031.60 | 401,328 |
| 02:42 PM | $52,037.88 | Down $ -10.07 | $52,048.68 | $52,037.88 | 375,791 |
| 02:41 PM | $52,047.95 | Down $ -1.22 | $52,050.88 | $52,041.16 | 586,048 |
| 02:40 PM | $52,049.17 | Up $7.61 | $52,051.44 | $52,036.85 | 447,912 |
| 02:39 PM | $52,041.56 | Down $ -2.00 | $52,045.08 | $52,034.21 | 445,099 |
| 02:38 PM | $52,043.56 | Up $1.52 | $52,043.65 | $52,039.02 | 357,136 |
| 02:37 PM | $52,042.04 | Up $4.07 | $52,047.61 | $52,038.77 | 407,106 |
| 02:36 PM | $52,037.97 | Up $18.27 | $52,038.44 | $52,018.03 | 417,022 |
| 02:35 PM | $52,019.70 | Up $1.50 | $52,019.70 | $52,010.85 | 517,234 |
| 02:34 PM | $52,018.20 | Down $ -6.96 | $52,033.41 | $52,018.20 | 392,032 |
| 02:33 PM | $52,025.16 | Down $ -9.03 | $52,034.73 | $52,023.71 | 1,038,575 |
| 02:32 PM | $52,034.19 | Down $ -1.67 | $52,037.63 | $52,031.88 | 545,437 |
| 02:31 PM | $52,035.86 | Up $0.70 | $52,037.12 | $52,032.87 | 476,867 |
| 02:30 PM | $52,035.16 | Down $ -12.75 | $52,047.74 | $52,032.73 | 522,057 |
| 02:29 PM | $52,047.91 | Up $16.66 | $52,049.41 | $52,031.07 | 435,138 |
| 02:28 PM | $52,031.25 | Down $ -2.42 | $52,042.94 | $52,025.84 | 451,502 |
| 02:27 PM | $52,033.67 | Down $ -3.14 | $52,044.10 | $52,033.11 | 428,447 |
| 02:26 PM | $52,036.81 | Down $ -7.77 | $52,045.55 | $52,030.09 | 490,326 |
| 02:25 PM | $52,044.58 | Up $5.00 | $52,045.20 | $52,036.17 | 413,926 |
| 02:24 PM | $52,039.58 | Down $ -7.23 | $52,054.03 | $52,039.58 | 358,301 |
| 02:23 PM | $52,046.81 | Down $ -5.43 | $52,050.13 | $52,044.62 | 400,082 |
| 02:22 PM | $52,052.24 | Down $ -14.54 | $52,066.54 | $52,052.24 | 427,719 |
| 02:21 PM | $52,066.78 | Down $ -1.95 | $52,070.10 | $52,060.76 | 617,373 |
| 02:20 PM | $52,068.73 | Down $ -1.79 | $52,072.79 | $52,066.63 | 288,058 |
| 02:19 PM | $52,070.52 | Up $3.18 | $52,075.62 | $52,068.09 | 316,394 |
| 02:18 PM | $52,067.34 | Up $4.41 | $52,069.06 | $52,059.77 | 396,077 |
| 02:17 PM | $52,062.93 | Up $1.51 | $52,064.42 | $52,058.29 | 386,480 |
| 02:16 PM | $52,061.42 | Up $12.39 | $52,065.00 | $52,047.24 | 454,246 |
| 02:15 PM | $52,049.03 | Down $ -6.66 | $52,064.33 | $52,047.23 | 445,841 |
| 02:14 PM | $52,055.69 | Up $1.44 | $52,063.21 | $52,052.58 | 380,706 |
| 02:13 PM | $52,054.25 | Up $8.65 | $52,056.46 | $52,045.44 | 639,852 |
| 02:12 PM | $52,045.60 | Up $3.72 | $52,046.46 | $52,040.35 | 303,617 |
| 02:11 PM | $52,041.88 | Up $4.22 | $52,042.49 | $52,032.28 | 346,915 |
| 02:10 PM | $52,037.66 | Up $15.95 | $52,040.30 | $52,022.70 | 530,834 |
| 02:09 PM | $52,021.71 | Up $6.22 | $52,023.10 | $52,013.52 | 446,393 |
| 02:08 PM | $52,015.49 | Down $ -6.82 | $52,023.64 | $52,015.37 | 309,837 |
| 02:07 PM | $52,022.31 | Up $3.63 | $52,023.54 | $52,015.82 | 333,618 |
| 02:06 PM | $52,018.68 | Up $8.87 | $52,021.96 | $52,010.64 | 408,833 |
| 02:05 PM | $52,009.81 | Down $ -7.71 | $52,019.11 | $52,006.13 | 356,076 |
| 02:04 PM | $52,017.52 | Up $12.51 | $52,018.99 | $51,997.00 | 584,996 |
| 02:03 PM | $52,005.01 | Down $ -9.59 | $52,014.12 | $52,000.39 | 418,359 |
| 02:02 PM | $52,014.60 | Down $ -2.85 | $52,017.08 | $52,005.29 | 389,790 |
| 02:01 PM | $52,017.45 | Down $ -0.83 | $52,022.70 | $52,013.57 | 523,044 |
| 02:00 PM | $52,018.28 | Down $ -2.88 | $52,033.19 | $52,017.15 | 504,129 |
| 01:59 PM | $52,021.16 | Up $6.21 | $52,025.91 | $52,016.02 | 907,792 |
| 01:58 PM | $52,014.95 | Up $2.51 | $52,016.97 | $52,010.41 | 430,624 |
| 01:57 PM | $52,012.44 | Down $ -7.73 | $52,019.98 | $52,010.99 | 403,317 |
| 01:56 PM | $52,020.17 | Up $9.14 | $52,020.73 | $52,007.98 | 455,452 |
| 01:55 PM | $52,011.03 | Down $ -7.29 | $52,020.68 | $52,010.00 | 393,699 |
| 01:54 PM | $52,018.32 | Up $9.65 | $52,018.81 | $52,009.03 | 305,740 |
| 01:53 PM | $52,008.67 | Up $11.76 | $52,017.71 | $51,996.42 | 439,224 |
| 01:52 PM | $51,996.91 | Down $ -8.51 | $52,005.34 | $51,992.80 | 422,637 |
| 01:51 PM | $52,005.42 | Up $0.92 | $52,008.47 | $52,001.76 | 276,239 |
| 01:50 PM | $52,004.50 | Down $ -4.83 | $52,017.09 | $52,004.50 | 364,131 |
| 01:49 PM | $52,009.33 | Up $8.01 | $52,012.44 | $51,998.71 | 378,275 |
| 01:48 PM | $52,001.32 | Down $ -1.40 | $52,004.13 | $51,997.06 | 462,696 |
| 01:47 PM | $52,002.72 | Down $ -3.58 | $52,010.14 | $52,002.45 | 279,092 |
| 01:46 PM | $52,006.30 | Up $0.14 | $52,016.75 | $51,999.74 | 408,270 |
| 01:45 PM | $52,006.16 | Down $ -2.61 | $52,011.56 | $52,003.24 | 463,168 |
| 01:44 PM | $52,008.77 | Down $ -0.18 | $52,017.94 | $52,007.29 | 306,314 |
| 01:43 PM | $52,008.95 | Up $12.68 | $52,025.57 | $51,996.07 | 772,751 |
| 01:42 PM | $51,996.27 | Up $0.04 | $51,998.93 | $51,993.55 | 461,849 |
| 01:41 PM | $51,996.23 | Up $11.11 | $51,997.04 | $51,985.90 | 322,861 |
| 01:40 PM | $51,985.12 | Down $ -10.02 | $51,997.23 | $51,983.78 | 465,586 |
| 01:39 PM | $51,995.14 | Up $4.96 | $51,995.14 | $51,990.39 | 479,079 |
| 01:38 PM | $51,990.18 | Up $2.88 | $51,996.27 | $51,988.22 | 318,358 |
| 01:37 PM | $51,987.30 | Down $ -4.72 | $51,994.74 | $51,987.30 | 316,390 |
| 01:36 PM | $51,992.02 | Down $ -2.07 | $51,993.77 | $51,982.69 | 502,549 |
| 01:35 PM | $51,994.09 | Down $ -6.80 | $52,004.08 | $51,993.97 | 535,625 |
| 01:34 PM | $52,000.89 | Down $ -10.20 | $52,011.54 | $51,999.87 | 399,449 |
| 01:33 PM | $52,011.09 | Up $4.47 | $52,011.09 | $51,999.73 | 409,862 |
| 01:32 PM | $52,006.62 | Up $10.78 | $52,007.90 | $51,996.25 | 1,023,367 |
| 01:31 PM | $51,995.84 | Down $ -7.86 | $52,004.76 | $51,995.04 | 482,296 |
| 01:30 PM | $52,003.70 | Up $4.92 | $52,003.70 | $51,996.01 | 495,909 |
| 01:29 PM | $51,998.78 | Down $ -3.41 | $52,006.26 | $51,998.52 | 385,351 |
| 01:28 PM | $52,002.19 | Down $ -5.17 | $52,008.40 | $52,002.10 | 466,897 |
| 01:27 PM | $52,007.36 | Up $5.04 | $52,009.84 | $52,001.76 | 448,583 |
| 01:26 PM | $52,002.32 | Down $ -0.89 | $52,009.09 | $52,000.25 | 486,698 |
| 01:25 PM | $52,003.21 | Up $6.50 | $52,005.50 | $51,996.37 | 347,232 |
| 01:24 PM | $51,996.71 | Up $13.53 | $51,996.71 | $51,979.73 | 355,818 |
| 01:23 PM | $51,983.18 | Down $ -2.34 | $51,990.17 | $51,980.23 | 364,151 |
| 01:22 PM | $51,985.52 | Down $ -1.25 | $51,989.33 | $51,985.52 | 1,456,111 |
| 01:21 PM | $51,986.77 | Up $13.39 | $51,990.65 | $51,975.51 | 482,662 |
| 01:20 PM | $51,973.38 | Down $ -5.56 | $51,983.38 | $51,973.07 | 386,107 |
| 01:19 PM | $51,978.94 | Down $ -11.13 | $51,990.93 | $51,977.48 | 347,742 |
| 01:18 PM | $51,990.07 | Down $ -8.15 | $51,998.58 | $51,989.97 | 337,376 |
| 01:17 PM | $51,998.22 | Up $14.29 | $52,001.62 | $51,982.32 | 402,091 |
| 01:16 PM | $51,983.93 | Down $ -0.08 | $51,986.51 | $51,978.90 | 346,071 |
| 01:15 PM | $51,984.01 | Down $ -4.13 | $51,991.82 | $51,982.55 | 309,922 |
| 01:14 PM | $51,988.14 | Up $4.18 | $51,990.49 | $51,981.98 | 323,947 |
| 01:13 PM | $51,983.96 | Down $ -1.93 | $51,985.35 | $51,978.07 | 387,602 |
| 01:12 PM | $51,985.89 | Up $6.28 | $51,987.79 | $51,978.55 | 397,152 |
| 01:11 PM | $51,979.61 | Down $ -0.02 | $51,983.18 | $51,976.38 | 475,137 |
| 01:10 PM | $51,979.63 | Up $10.65 | $51,979.63 | $51,966.84 | 506,865 |
| 01:09 PM | $51,968.98 | Down $ -16.75 | $51,984.62 | $51,968.92 | 460,754 |
| 01:08 PM | $51,985.73 | Down $ -7.47 | $51,994.27 | $51,985.28 | 436,617 |
| 01:07 PM | $51,993.20 | Up $8.72 | $51,993.50 | $51,982.64 | 472,092 |
| 01:06 PM | $51,984.48 | Down $ -5.23 | $51,994.47 | $51,983.96 | 358,340 |
| 01:05 PM | $51,989.71 | Down $ -3.07 | $51,992.25 | $51,986.87 | 374,541 |
| 01:04 PM | $51,992.78 | Down $ -1.74 | $52,003.16 | $51,991.29 | 549,735 |
| 01:03 PM | $51,994.52 | Up $3.28 | $52,000.21 | $51,990.33 | 472,528 |
| 01:02 PM | $51,991.24 | Down $ -5.75 | $52,001.43 | $51,987.61 | 563,483 |
| 01:01 PM | $51,996.99 | Down $ -6.97 | $52,008.10 | $51,995.58 | 528,171 |
| 01:00 PM | $52,003.96 | Down $ -10.15 | $52,012.23 | $52,003.96 | 613,117 |
| 12:59 PM | $52,014.11 | Down $ -0.54 | $52,015.93 | $52,009.25 | 364,211 |
| 12:58 PM | $52,014.65 | Down $ -5.78 | $52,021.84 | $52,009.99 | 439,996 |
| 12:57 PM | $52,020.43 | Up $4.13 | $52,021.76 | $52,016.44 | 475,250 |
| 12:56 PM | $52,016.30 | Up $7.80 | $52,018.09 | $52,007.38 | 319,428 |
| 12:55 PM | $52,008.50 | Down $ -8.89 | $52,017.41 | $52,008.50 | 458,088 |
| 12:54 PM | $52,017.39 | Up $1.96 | $52,020.31 | $52,012.66 | 391,092 |
| 12:53 PM | $52,015.43 | Up $5.67 | $52,017.42 | $52,008.99 | 438,130 |
| 12:52 PM | $52,009.76 | Up $3.06 | $52,014.22 | $52,007.29 | 361,487 |
| 12:51 PM | $52,006.70 | Down $ -1.75 | $52,008.69 | $52,000.88 | 357,143 |
| 12:50 PM | $52,008.45 | Up $6.72 | $52,009.29 | $51,999.55 | 327,412 |
| 12:49 PM | $52,001.73 | Down $ -6.64 | $52,007.67 | $51,998.51 | 325,879 |
| 12:48 PM | $52,008.37 | Up $11.82 | $52,009.48 | $51,995.55 | 361,621 |
| 12:47 PM | $51,996.55 | Down $ -18.79 | $52,016.85 | $51,996.55 | 402,155 |
| 12:46 PM | $52,015.34 | Up $0.42 | $52,019.60 | $52,012.60 | 314,001 |
| 12:45 PM | $52,014.92 | Down $ -2.44 | $52,020.36 | $52,007.01 | 1,065,766 |
| 12:44 PM | $52,017.36 | Up $9.21 | $52,017.38 | $52,002.81 | 441,980 |
| 12:43 PM | $52,008.15 | Down $ -1.93 | $52,013.34 | $52,003.55 | 418,402 |
| 12:42 PM | $52,010.08 | Down $ -4.81 | $52,014.82 | $52,009.20 | 473,681 |
| 12:41 PM | $52,014.89 | Up $2.56 | $52,016.56 | $52,006.13 | 366,752 |
| 12:40 PM | $52,012.33 | Down $ -2.49 | $52,016.56 | $52,010.78 | 331,283 |
| 12:39 PM | $52,014.82 | Up $5.76 | $52,017.98 | $52,006.70 | 418,266 |
| 12:38 PM | $52,009.06 | Up $11.96 | $52,012.74 | $51,996.78 | 495,254 |
| 12:37 PM | $51,997.10 | Down $ -10.77 | $52,016.24 | $51,996.46 | 455,142 |
| 12:36 PM | $52,007.87 | Up $3.59 | $52,010.94 | $52,000.32 | 861,136 |
| 12:35 PM | $52,004.28 | Down $ -4.67 | $52,009.70 | $52,004.28 | 335,277 |
| 12:34 PM | $52,008.95 | Up $10.66 | $52,010.46 | $51,999.30 | 369,523 |
| 12:33 PM | $51,998.29 | Down $ -4.61 | $52,004.94 | $51,993.79 | 355,113 |
| 12:32 PM | $52,002.90 | Down $ -1.24 | $52,011.00 | $51,992.99 | 1,295,295 |
| 12:31 PM | $52,004.14 | Up $11.98 | $52,004.14 | $51,990.89 | 550,540 |
| 12:30 PM | $51,992.16 | Down $ -18.50 | $52,013.66 | $51,983.48 | 953,263 |
| 12:29 PM | $52,010.66 | Up $7.93 | $52,014.12 | $52,000.64 | 486,447 |
| 12:28 PM | $52,002.73 | Down $ -0.36 | $52,014.00 | $52,000.93 | 527,011 |
| 12:27 PM | $52,003.09 | Up $3.29 | $52,004.15 | $51,994.49 | 576,522 |
| 12:26 PM | $51,999.80 | Down $ -15.39 | $52,017.28 | $51,996.58 | 462,081 |
| 12:25 PM | $52,015.19 | Up $1.44 | $52,016.00 | $52,009.75 | 539,906 |
| 12:24 PM | $52,013.75 | Up $20.76 | $52,013.75 | $51,991.50 | 365,939 |
| 12:23 PM | $51,992.99 | Down $ -17.88 | $52,014.02 | $51,992.99 | 470,983 |
| 12:22 PM | $52,010.87 | Up $8.82 | $52,013.64 | $51,999.32 | 538,717 |
| 12:21 PM | $52,002.05 | Up $4.13 | $52,013.91 | $51,997.51 | 670,122 |
| 12:20 PM | $51,997.92 | Down $ -14.95 | $52,013.91 | $51,997.92 | 602,801 |
| 12:19 PM | $52,012.87 | Down $ -3.17 | $52,021.75 | $52,005.09 | 547,675 |
| 12:18 PM | $52,016.04 | Down $ -1.50 | $52,022.50 | $52,016.04 | 472,699 |
| 12:17 PM | $52,017.54 | Down $ -2.20 | $52,028.80 | $52,017.54 | 498,601 |
| 12:16 PM | $52,019.74 | Up $9.53 | $52,019.74 | $52,010.06 | 495,530 |
| 12:15 PM | $52,010.21 | Down $ -0.92 | $52,011.06 | $51,999.98 | 551,678 |
| 12:14 PM | $52,011.13 | Up $4.78 | $52,011.13 | $52,000.83 | 480,869 |
| 12:13 PM | $52,006.35 | Down $ -2.63 | $52,012.47 | $52,004.50 | 502,185 |
| 12:12 PM | $52,008.98 | Up $4.16 | $52,009.92 | $52,002.07 | 463,220 |
| 12:11 PM | $52,004.82 | Up $11.09 | $52,004.82 | $51,991.40 | 643,218 |
| 12:10 PM | $51,993.73 | Up $5.89 | $51,996.84 | $51,979.22 | 478,410 |
| 12:09 PM | $51,987.84 | Up $8.66 | $51,990.86 | $51,978.22 | 495,580 |
| 12:08 PM | $51,979.18 | Up $12.17 | $51,987.73 | $51,966.08 | 539,295 |
| 12:07 PM | $51,967.01 | Down $ -8.57 | $51,980.21 | $51,954.99 | 640,308 |
| 12:06 PM | $51,975.58 | Down $ -9.47 | $51,984.87 | $51,968.10 | 478,527 |
| 12:05 PM | $51,985.05 | Down $ -14.71 | $52,001.96 | $51,983.81 | 610,248 |
| 12:04 PM | $51,999.76 | Up $10.82 | $52,001.81 | $51,988.07 | 587,706 |
| 12:03 PM | $51,988.94 | Up $16.05 | $51,988.94 | $51,961.07 | 899,108 |
| 12:02 PM | $51,972.89 | Down $ -41.58 | $52,016.02 | $51,972.89 | 676,308 |
| 12:01 PM | $52,014.47 | Down $ -37.15 | $52,052.05 | $52,013.95 | 2,279,772 |
| 12:00 PM | $52,051.62 | Down $ -11.89 | $52,066.70 | $52,047.53 | 777,490 |
| 11:59 AM | $52,063.51 | Down $ -8.19 | $52,072.00 | $52,058.52 | 549,979 |
| 11:58 AM | $52,071.70 | Down $ -9.84 | $52,082.11 | $52,066.26 | 584,369 |
| 11:57 AM | $52,081.54 | Down $ -11.91 | $52,093.22 | $52,068.32 | 605,445 |
| 11:56 AM | $52,093.45 | Up $19.42 | $52,096.23 | $52,070.30 | 719,729 |
| 11:55 AM | $52,074.03 | Down $ -14.56 | $52,091.33 | $52,073.67 | 538,857 |
| 11:54 AM | $52,088.59 | Down $ -5.17 | $52,099.08 | $52,083.03 | 591,233 |
| 11:53 AM | $52,093.76 | Up $10.07 | $52,098.83 | $52,084.10 | 587,068 |
| 11:52 AM | $52,083.69 | Down $ -11.21 | $52,097.85 | $52,081.99 | 524,714 |
| 11:51 AM | $52,094.90 | Down $ -7.28 | $52,106.12 | $52,087.62 | 541,249 |
| 11:50 AM | $52,102.18 | Up $4.41 | $52,102.18 | $52,094.67 | 611,534 |
| 11:49 AM | $52,097.77 | Up $16.88 | $52,098.13 | $52,080.90 | 593,540 |
| 11:48 AM | $52,080.89 | Down $ -6.99 | $52,094.24 | $52,075.81 | 859,751 |
| 11:47 AM | $52,087.88 | Down $ -11.37 | $52,102.70 | $52,087.88 | 584,195 |
| 11:46 AM | $52,099.25 | Up $10.08 | $52,099.98 | $52,089.87 | 716,275 |
| 11:45 AM | $52,089.17 | Down $ -2.54 | $52,092.72 | $52,080.33 | 800,512 |
| 11:44 AM | $52,091.71 | Down $ -6.28 | $52,102.20 | $52,090.14 | 639,967 |
| 11:43 AM | $52,097.99 | Down $ -7.37 | $52,105.81 | $52,097.11 | 863,177 |
| 11:42 AM | $52,105.36 | Up $12.37 | $52,107.83 | $52,093.17 | 667,757 |
| 11:41 AM | $52,092.99 | Down $ -1.86 | $52,098.52 | $52,090.88 | 687,878 |
| 11:40 AM | $52,094.85 | Up $2.34 | $52,094.85 | $52,075.38 | 702,645 |
| 11:39 AM | $52,092.51 | Down $ -3.00 | $52,098.03 | $52,088.81 | 646,077 |
| 11:38 AM | $52,095.51 | Down $ -2.17 | $52,100.79 | $52,091.40 | 815,589 |
| 11:37 AM | $52,097.68 | Down $ -0.39 | $52,110.95 | $52,095.96 | 731,703 |
| 11:36 AM | $52,098.07 | Up $8.47 | $52,101.51 | $52,084.98 | 814,637 |
| 11:35 AM | $52,089.60 | Up $16.05 | $52,089.60 | $52,065.02 | 924,548 |
| 11:34 AM | $52,073.55 | Down $ -11.85 | $52,084.82 | $52,072.09 | 1,043,366 |
| 11:33 AM | $52,085.40 | Up $16.45 | $52,085.40 | $52,070.87 | 723,115 |
| 11:32 AM | $52,068.95 | Down $ -26.20 | $52,095.78 | $52,068.42 | 592,014 |
| 11:31 AM | $52,095.15 | Down $ -18.13 | $52,109.87 | $52,089.06 | 696,429 |
| 11:30 AM | $52,113.28 | Up $0.65 | $52,118.84 | $52,108.22 | 668,695 |
| 11:29 AM | $52,112.63 | Down $ -2.39 | $52,123.94 | $52,112.35 | 663,001 |
| 11:28 AM | $52,115.02 | Down $ -17.53 | $52,134.58 | $52,113.48 | 790,022 |
| 11:27 AM | $52,132.55 | Up $22.20 | $52,132.55 | $52,110.56 | 737,761 |
| 11:26 AM | $52,110.35 | Up $10.46 | $52,114.34 | $52,099.35 | 610,913 |
| 11:25 AM | $52,099.89 | Up $0.05 | $52,101.86 | $52,090.74 | 610,652 |
| 11:24 AM | $52,099.84 | Up $5.17 | $52,107.83 | $52,091.98 | 629,392 |
| 11:23 AM | $52,094.67 | Up $25.10 | $52,095.21 | $52,067.99 | 1,524,703 |
| 11:22 AM | $52,069.57 | Up $2.80 | $52,071.45 | $52,053.44 | 1,967,632 |
| 11:21 AM | $52,066.77 | Up $6.37 | $52,071.52 | $52,059.82 | 619,446 |
| 11:20 AM | $52,060.40 | Down $ -3.27 | $52,070.61 | $52,058.87 | 538,276 |
| 11:19 AM | $52,063.67 | Down $ -11.60 | $52,074.61 | $52,063.67 | 555,541 |
| 11:18 AM | $52,075.27 | Up $25.70 | $52,075.27 | $52,053.23 | 654,882 |
| 11:17 AM | $52,049.57 | Up $0.42 | $52,049.78 | $52,038.78 | 652,762 |
| 11:16 AM | $52,049.15 | Up $15.53 | $52,049.15 | $52,032.46 | 625,981 |
| 11:15 AM | $52,033.62 | Up $4.38 | $52,040.36 | $52,024.79 | 798,296 |
| 11:14 AM | $52,029.24 | Down $ -21.22 | $52,047.46 | $52,027.94 | 944,423 |
| 11:13 AM | $52,050.46 | Up $18.30 | $52,056.75 | $52,032.30 | 658,425 |
| 11:12 AM | $52,032.16 | Up $4.49 | $52,034.82 | $52,025.96 | 724,332 |
| 11:11 AM | $52,027.67 | Up $6.78 | $52,033.43 | $52,022.40 | 862,119 |
| 11:10 AM | $52,020.89 | Up $12.89 | $52,020.89 | $52,003.39 | 727,148 |
| 11:09 AM | $52,008.00 | Down $ -1.45 | $52,011.36 | $51,995.69 | 726,585 |
| 11:08 AM | $52,009.45 | Up $6.94 | $52,009.51 | $51,990.79 | 669,804 |
| 11:07 AM | $52,002.51 | Down $ -2.15 | $52,008.23 | $51,988.58 | 724,943 |
| 11:06 AM | $52,004.66 | Down $ -0.38 | $52,006.80 | $51,986.88 | 638,065 |
| 11:05 AM | $52,005.04 | Up $13.52 | $52,006.66 | $51,980.66 | 1,038,928 |
| 11:04 AM | $51,991.52 | Down $ -6.01 | $52,002.44 | $51,991.52 | 586,189 |
| 11:03 AM | $51,997.53 | Up $5.51 | $52,002.47 | $51,985.32 | 741,940 |
| 11:02 AM | $51,992.02 | Down $ -1.45 | $51,996.62 | $51,979.13 | 746,916 |
| 11:01 AM | $51,993.47 | Up $5.67 | $51,993.56 | $51,977.38 | 750,604 |
| 11:00 AM | $51,987.80 | Up $4.17 | $52,006.04 | $51,981.61 | 834,609 |
| 10:59 AM | $51,983.63 | Up $9.65 | $51,983.64 | $51,970.52 | 929,862 |
| 10:58 AM | $51,973.98 | Up $5.67 | $51,973.98 | $51,954.48 | 731,759 |
| 10:57 AM | $51,968.31 | Up $18.43 | $51,973.49 | $51,950.67 | 693,316 |
| 10:56 AM | $51,949.88 | Down $ -2.13 | $51,959.19 | $51,944.36 | 781,034 |
| 10:55 AM | $51,952.01 | Down $ -0.40 | $51,959.94 | $51,947.66 | 907,170 |
| 10:54 AM | $51,952.41 | Up $5.22 | $51,957.60 | $51,943.25 | 866,676 |
| 10:53 AM | $51,947.19 | Down $ -5.81 | $51,957.53 | $51,942.46 | 709,321 |
| 10:52 AM | $51,953.00 | Up $28.72 | $51,955.28 | $51,924.95 | 777,211 |
| 10:51 AM | $51,924.28 | Down $ -9.61 | $51,935.84 | $51,921.04 | 982,825 |
| 10:50 AM | $51,933.89 | Down $ -8.95 | $51,945.22 | $51,923.98 | 698,095 |
| 10:49 AM | $51,942.84 | Down $ -9.90 | $51,956.93 | $51,936.20 | 696,114 |
| 10:48 AM | $51,952.74 | Down $ -15.34 | $51,967.10 | $51,945.77 | 690,664 |
| 10:47 AM | $51,968.08 | Down $ -8.99 | $51,976.47 | $51,962.67 | 1,681,465 |
| 10:46 AM | $51,977.07 | Up $17.16 | $51,978.92 | $51,956.34 | 950,924 |
| 10:45 AM | $51,959.91 | Up $16.31 | $51,959.91 | $51,937.76 | 820,609 |
| 10:44 AM | $51,943.60 | Down $ -9.63 | $51,953.79 | $51,940.70 | 664,503 |
| 10:43 AM | $51,953.23 | Down $ -16.38 | $51,971.09 | $51,953.23 | 708,734 |
| 10:42 AM | $51,969.61 | Down $ -4.30 | $51,975.03 | $51,965.61 | 578,720 |
| 10:41 AM | $51,973.91 | Down $ -12.72 | $51,988.34 | $51,973.91 | 1,158,168 |
| 10:40 AM | $51,986.63 | Up $20.58 | $51,991.65 | $51,961.70 | 761,208 |
| 10:39 AM | $51,966.05 | Down $ -8.44 | $51,975.22 | $51,960.58 | 600,399 |
| 10:38 AM | $51,974.49 | Down $ -13.08 | $51,989.68 | $51,971.86 | 483,784 |
| 10:37 AM | $51,987.57 | Up $25.58 | $51,989.67 | $51,962.26 | 616,213 |
| 10:36 AM | $51,961.99 | Up $7.78 | $51,974.95 | $51,953.72 | 630,208 |
| 10:35 AM | $51,954.21 | Up $17.51 | $51,954.21 | $51,938.16 | 648,985 |
| 10:34 AM | $51,936.70 | Down $ -9.47 | $51,946.36 | $51,931.21 | 729,042 |
| 10:33 AM | $51,946.17 | Up $5.43 | $51,955.87 | $51,942.01 | 1,152,102 |
| 10:32 AM | $51,940.74 | Down $ -43.54 | $51,987.57 | $51,932.57 | 1,187,634 |
| 10:31 AM | $51,984.28 | Down $ -18.11 | $52,008.28 | $51,981.44 | 1,045,624 |
| 10:30 AM | $52,002.39 | Down $ -5.89 | $52,028.77 | $52,002.37 | 1,000,623 |
| 10:29 AM | $52,008.28 | Down $ -6.88 | $52,017.15 | $52,006.24 | 726,871 |
| 10:28 AM | $52,015.16 | Up $24.99 | $52,017.93 | $51,986.21 | 825,694 |
| 10:27 AM | $51,990.17 | Down $ -8.99 | $52,003.54 | $51,990.17 | 809,909 |
| 10:26 AM | $51,999.16 | Down $ -3.47 | $52,007.70 | $51,997.50 | 670,775 |
| 10:25 AM | $52,002.63 | Down $ -17.34 | $52,022.78 | $51,989.72 | 1,120,916 |
| 10:24 AM | $52,019.97 | Down $ -0.10 | $52,023.48 | $52,007.59 | 1,407,131 |
| 10:23 AM | $52,020.07 | Up $2.97 | $52,025.33 | $52,014.59 | 1,120,597 |
| 10:22 AM | $52,017.10 | Down $ -7.13 | $52,031.83 | $52,013.15 | 970,185 |
| 10:21 AM | $52,024.23 | Up $12.48 | $52,024.23 | $52,012.51 | 922,121 |
| 10:20 AM | $52,011.75 | Down $ -27.26 | $52,043.03 | $52,011.75 | 1,088,795 |
| 10:19 AM | $52,039.01 | Down $ -15.04 | $52,058.71 | $52,039.01 | 957,593 |
| 10:18 AM | $52,054.05 | Down $ -9.51 | $52,069.20 | $52,046.45 | 1,059,680 |
| 10:17 AM | $52,063.56 | Up $0.43 | $52,063.56 | $52,045.55 | 982,820 |
| 10:16 AM | $52,063.13 | Up $15.73 | $52,066.01 | $52,046.24 | 1,827,677 |
| 10:15 AM | $52,047.40 | Up $7.33 | $52,062.42 | $52,044.01 | 1,438,098 |
| 10:14 AM | $52,040.07 | Up $25.51 | $52,041.26 | $52,008.08 | 938,797 |
| 10:13 AM | $52,014.56 | Up $6.30 | $52,015.16 | $52,002.05 | 1,626,230 |
| 10:12 AM | $52,008.26 | Up $39.19 | $52,008.26 | $51,969.29 | 1,435,737 |
| 10:11 AM | $51,969.07 | Up $1.61 | $51,971.00 | $51,944.44 | 1,111,041 |
| 10:10 AM | $51,967.46 | Up $6.60 | $51,972.62 | $51,960.80 | 1,057,660 |
| 10:09 AM | $51,960.86 | Down $ -5.52 | $51,975.13 | $51,960.40 | 977,965 |
| 10:08 AM | $51,966.38 | Up $9.96 | $51,972.38 | $51,957.19 | 974,626 |
| 10:07 AM | $51,956.42 | Down $ -3.80 | $51,963.48 | $51,946.12 | 823,535 |
| 10:06 AM | $51,960.22 | Down $ -4.98 | $51,964.54 | $51,949.37 | 1,055,828 |
| 10:05 AM | $51,965.20 | Up $18.60 | $51,970.64 | $51,947.12 | 818,109 |
| 10:04 AM | $51,946.60 | Up $21.67 | $51,950.11 | $51,923.38 | 768,502 |
| 10:03 AM | $51,924.93 | Down $ -13.15 | $51,937.55 | $51,910.12 | 807,470 |
| 10:02 AM | $51,938.08 | Down $ -24.42 | $51,963.04 | $51,936.62 | 805,242 |
| 10:01 AM | $51,962.50 | Up $8.34 | $51,968.70 | $51,957.75 | 922,045 |
| 10:00 AM | $51,954.16 | Up $10.44 | $51,959.19 | $51,925.53 | 1,249,233 |
| 09:59 AM | $51,943.72 | Up $17.49 | $51,946.11 | $51,919.67 | 930,838 |
| 09:58 AM | $51,926.23 | Up $9.11 | $51,935.69 | $51,909.03 | 758,221 |
| 09:57 AM | $51,917.12 | Down $ -27.50 | $51,946.47 | $51,915.28 | 740,299 |
| 09:56 AM | $51,944.62 | Up $13.23 | $51,944.68 | $51,919.81 | 876,550 |
| 09:55 AM | $51,931.39 | Up $43.52 | $51,936.33 | $51,884.89 | 913,894 |
| 09:54 AM | $51,887.87 | Up $13.66 | $51,892.59 | $51,870.31 | 894,793 |
| 09:53 AM | $51,874.21 | Down $ -26.93 | $51,902.73 | $51,874.21 | 801,568 |
| 09:52 AM | $51,901.14 | Up $8.32 | $51,914.67 | $51,892.02 | 746,822 |
| 09:51 AM | $51,892.82 | Up $17.43 | $51,893.43 | $51,875.66 | 917,241 |
| 09:50 AM | $51,875.39 | Down $ -14.51 | $51,894.28 | $51,864.57 | 920,257 |
| 09:49 AM | $51,889.90 | Up $13.71 | $51,898.22 | $51,875.73 | 894,046 |
| 09:48 AM | $51,876.19 | Down $ -6.91 | $51,892.75 | $51,866.78 | 895,538 |
| 09:47 AM | $51,883.10 | Up $9.55 | $51,883.10 | $51,863.80 | 850,374 |
| 09:46 AM | $51,873.55 | Down $ -8.33 | $51,898.13 | $51,873.20 | 851,921 |
| 09:45 AM | $51,881.88 | Down $ -28.52 | $51,914.13 | $51,874.47 | 1,232,102 |
| 09:44 AM | $51,910.40 | Down $ -0.32 | $51,920.30 | $51,898.89 | 1,102,982 |
| 09:43 AM | $51,910.72 | Up $15.99 | $51,913.91 | $51,892.63 | 1,087,602 |
| 09:42 AM | $51,894.73 | Down $ -25.06 | $51,936.49 | $51,887.31 | 1,094,380 |
| 09:41 AM | $51,919.79 | Down $ -42.66 | $51,970.82 | $51,913.43 | 1,403,162 |
| 09:40 AM | $51,962.45 | Up $10.92 | $51,972.82 | $51,940.34 | 1,514,209 |
| 09:39 AM | $51,951.53 | Up $5.24 | $51,974.01 | $51,948.35 | 1,367,287 |
| 09:38 AM | $51,946.29 | Up $6.54 | $51,982.52 | $51,940.19 | 1,090,819 |
| 09:37 AM | $51,939.75 | Down $ -21.66 | $51,969.17 | $51,939.43 | 1,257,548 |
| 09:36 AM | $51,961.41 | Up $27.14 | $51,966.27 | $51,933.86 | 1,496,916 |
| 09:35 AM | $51,934.27 | Up $15.61 | $51,945.20 | $51,904.16 | 1,667,927 |
| 09:34 AM | $51,918.66 | Up $32.59 | $51,922.40 | $51,883.42 | 1,566,425 |
| 09:33 AM | $51,886.07 | Down $ -49.72 | $51,946.42 | $51,877.62 | 1,676,650 |
| 09:32 AM | $51,935.79 | Down $ -54.55 | $52,001.19 | $51,935.79 | 1,990,628 |
| 09:31 AM | $51,990.34 | Up $46.03 | $51,990.89 | $51,944.53 | 2,040,471 |
| 09:30 AM | $51,944.31 | Down $ -58.10 | $51,985.74 | $51,937.05 | 20,240,480 |
| Previous close | $52,002.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $52,002.41 | $52,200.15 | $52,227.06 | $51,847.94 | 305,530,438 |
| 15/10/2026 | $52,177.69 | $52,073.13 | $52,250.18 | $52,024.52 | 280,672,915 |
| 14/10/2026 | $51,621.48 | $51,622.31 | $51,636.35 | $51,365.42 | 293,500,817 |
| 13/10/2026 | $51,670.10 | $51,709.20 | $51,775.21 | $51,587.67 | 235,150,994 |
| 12/10/2026 | $51,850.55 | $51,883.12 | $51,906.43 | $51,799.27 | 185,559,641 |
| 09/10/2026 | $51,654.95 | $51,532.42 | $51,765.11 | $51,514.45 | 200,442,215 |
| 08/10/2026 | $51,231.64 | $51,002.23 | $51,245.28 | $50,995.43 | 326,722,870 |
| 07/10/2026 | $51,179.87 | $51,122.22 | $51,252.62 | $51,094.49 | 223,748,902 |
| 06/10/2026 | $51,521.28 | $51,612.36 | $51,645.17 | $51,466.85 | 247,632,383 |
| 05/10/2026 | $51,267.90 | $51,176.22 | $51,404.86 | $51,146.59 | 310,470,353 |
| 02/10/2026 | $51,176.96 | $51,102.53 | $51,207.19 | $51,073.40 | 293,341,663 |
| 01/10/2026 | $50,926.56 | $50,729.91 | $51,033.41 | $50,724.76 | 309,833,964 |
| 30/09/2026 | $50,906.05 | $51,334.94 | $51,367.69 | $50,906.05 | 334,117,921 |
| 29/09/2026 | $51,349.92 | $51,155.76 | $51,384.27 | $51,129.18 | 249,162,286 |
| 28/09/2026 | $51,481.51 | $51,471.41 | $51,780.50 | $51,445.15 | 272,283,987 |
| 25/09/2026 | $51,828.62 | $51,649.90 | $51,874.94 | $51,648.44 | 247,211,765 |
| 24/09/2026 | $51,349.98 | $51,181.31 | $51,484.98 | $51,148.51 | 252,637,872 |
| 23/09/2026 | $51,511.59 | $51,551.78 | $51,649.27 | $51,477.53 | 262,248,770 |
| 22/09/2026 | $51,863.69 | $51,753.16 | $51,977.87 | $51,753.16 | 278,501,199 |
| 21/09/2026 | $52,048.83 | $51,913.03 | $52,128.58 | $51,895.68 | 289,476,271 |
| 18/09/2026 | $51,682.64 | $51,547.08 | $51,745.81 | $51,497.47 | 643,485,391 |
| 17/09/2026 | $51,778.04 | $51,823.72 | $51,858.12 | $51,763.79 | 257,249,107 |
| 16/09/2026 | $51,461.90 | $52,132.78 | $52,165.59 | $51,186.67 | 273,087,617 |
| 15/09/2026 | $52,093.11 | $51,932.14 | $52,101.43 | $51,904.69 | 243,413,020 |
| 14/09/2026 | $52,421.20 | $52,489.68 | $52,647.08 | $52,410.38 | 263,195,903 |
| 11/09/2026 | $52,573.29 | $52,587.93 | $52,681.70 | $52,553.20 | 206,059,993 |
| 10/09/2026 | $52,064.10 | $52,078.41 | $52,148.95 | $51,962.71 | 242,883,221 |
| 09/09/2026 | $52,380.66 | $52,358.13 | $52,533.35 | $52,318.12 | 246,842,579 |
| 08/09/2026 | $52,786.07 | $52,834.88 | $52,917.51 | $52,744.34 | 258,926,128 |
| 04/09/2026 | $53,414.25 | $53,371.43 | $53,468.49 | $53,356.38 | 217,673,273 |
Graphs are not available, please refer to the detailed table