Dow Jones Industrial Average

52,421.20 Down -152.09 (-0.29 %)

Delayed : 2026/09/14 16:34:53

  • Previous close $52,573.29
  • Opening $52,750.88
  • Today High $52,750.88
  • Today Low $52,278.89
  • Price Bid $52,302.80
  • Price Ask $52,302.80
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $45,057.28
  • Size Bid N/A
  • Size Ask N/A
  • Volume 442,656,621

Intraday history

Hour Last Change High Low Volume
04:00 PM $52,421.28 Down $ -0.33 $52,421.37 $52,419.58 64,481,323
03:59 PM $52,421.61 Down $ -13.64 $52,435.75 $52,410.38 10,272,330
03:58 PM $52,435.25 Down $ -7.25 $52,455.22 $52,435.25 5,547,912
03:57 PM $52,442.50 Up $12.79 $52,444.14 $52,425.89 3,920,986
03:56 PM $52,429.71 Down $ -0.19 $52,435.82 $52,426.13 2,955,990
03:55 PM $52,429.90 Down $ -1.13 $52,436.44 $52,415.03 4,677,264
03:54 PM $52,431.03 Down $ -5.87 $52,438.53 $52,426.04 2,103,918
03:53 PM $52,436.90 Up $3.60 $52,437.72 $52,427.77 1,953,254
03:52 PM $52,433.30 Down $ -8.76 $52,445.39 $52,432.55 1,392,918
03:51 PM $52,442.06 Down $ -0.72 $52,446.95 $52,438.26 1,468,695
03:50 PM $52,442.78 Down $ -15.02 $52,460.09 $52,438.83 2,164,833
03:49 PM $52,457.80 Up $0.50 $52,460.48 $52,449.57 943,172
03:48 PM $52,457.30 Up $0.26 $52,460.53 $52,454.79 917,622
03:47 PM $52,457.04 Down $ -2.22 $52,459.53 $52,454.98 822,482
03:46 PM $52,459.26 Down $ -0.95 $52,471.15 $52,454.89 1,065,245
03:45 PM $52,460.21 Up $4.47 $52,467.70 $52,454.68 1,368,090
03:44 PM $52,455.74 Up $5.90 $52,455.74 $52,447.55 895,266
03:43 PM $52,449.84 Down $ -2.86 $52,456.90 $52,446.19 796,652
03:42 PM $52,452.70 Down $ -3.10 $52,457.10 $52,451.27 893,820
03:41 PM $52,455.80 Down $ -4.40 $52,459.50 $52,451.35 832,166
03:40 PM $52,460.20 Up $8.48 $52,462.30 $52,450.06 919,417
03:39 PM $52,451.72 Down $ -8.29 $52,465.03 $52,451.65 864,223
03:38 PM $52,460.01 Up $12.35 $52,460.01 $52,446.89 702,458
03:37 PM $52,447.66 Up $0.96 $52,456.35 $52,441.04 1,390,527
03:36 PM $52,446.70 Up $3.72 $52,446.70 $52,438.23 829,245
03:35 PM $52,442.98 Down $ -6.89 $52,461.70 $52,430.90 936,667
03:34 PM $52,449.87 Down $ -2.71 $52,461.25 $52,445.32 1,122,317
03:33 PM $52,452.58 Down $ -7.55 $52,460.87 $52,452.58 1,310,580
03:32 PM $52,460.13 Down $ -8.23 $52,474.25 $52,456.99 813,789
03:31 PM $52,468.36 Up $2.14 $52,469.93 $52,457.39 1,056,621
03:30 PM $52,466.22 Up $16.67 $52,470.97 $52,447.75 1,016,663
03:29 PM $52,449.55 Down $ -10.52 $52,463.64 $52,449.55 677,522
03:28 PM $52,460.07 Up $0.72 $52,466.86 $52,458.35 610,822
03:27 PM $52,459.35 Down $ -2.89 $52,464.23 $52,457.76 594,822
03:26 PM $52,462.24 Up $2.81 $52,469.43 $52,457.99 630,789
03:25 PM $52,459.43 Down $ -12.97 $52,471.64 $52,459.43 591,216
03:24 PM $52,472.40 Up $6.25 $52,473.14 $52,465.65 639,051
03:23 PM $52,466.15 Down $ -1.47 $52,466.60 $52,459.79 2,592,527
03:22 PM $52,467.62 Down $ -4.72 $52,473.39 $52,465.20 455,138
03:21 PM $52,472.34 Down $ -2.39 $52,476.94 $52,469.67 728,584
03:20 PM $52,474.73 Down $ -5.81 $52,483.07 $52,474.73 564,170
03:19 PM $52,480.54 Down $ -0.24 $52,482.25 $52,478.25 650,499
03:18 PM $52,480.78 Up $7.04 $52,481.11 $52,473.64 579,103
03:17 PM $52,473.74 Up $1.46 $52,476.95 $52,471.24 526,850
03:16 PM $52,472.28 Down $ -8.35 $52,484.07 $52,471.30 566,975
03:15 PM $52,480.63 Down $ -3.51 $52,485.39 $52,476.35 622,123
03:14 PM $52,484.14 Up $7.54 $52,490.34 $52,475.86 590,352
03:13 PM $52,476.60 Up $4.97 $52,482.73 $52,471.79 639,693
03:12 PM $52,471.63 Up $3.21 $52,475.79 $52,468.39 2,927,190
03:11 PM $52,468.42 Down $ -7.10 $52,475.49 $52,466.67 620,903
03:10 PM $52,475.52 Up $11.58 $52,476.26 $52,462.73 596,833
03:09 PM $52,463.94 Down $ -0.30 $52,467.44 $52,460.90 496,099
03:08 PM $52,464.24 Up $6.32 $52,465.54 $52,448.14 460,455
03:07 PM $52,457.92 Up $8.88 $52,458.98 $52,447.13 609,224
03:06 PM $52,449.04 Down $ -1.99 $52,454.05 $52,448.70 552,378
03:05 PM $52,451.03 Down $ -7.05 $52,462.83 $52,450.24 545,214
03:04 PM $52,458.08 Down $ -2.46 $52,466.13 $52,453.33 643,462
03:03 PM $52,460.54 Up $6.73 $52,460.54 $52,450.06 628,917
03:02 PM $52,453.81 Down $ -8.99 $52,466.78 $52,449.70 815,662
03:01 PM $52,462.80 Down $ -9.61 $52,472.90 $52,453.02 734,803
03:00 PM $52,472.41 Up $7.85 $52,472.41 $52,459.24 708,426
02:59 PM $52,464.56 Up $8.86 $52,465.60 $52,452.99 750,024
02:58 PM $52,455.70 Down $ -18.08 $52,473.79 $52,453.22 590,062
02:57 PM $52,473.78 Down $ -10.54 $52,486.18 $52,472.86 494,839
02:56 PM $52,484.32 Down $ -2.88 $52,489.58 $52,484.20 512,883
02:55 PM $52,487.20 Up $0.64 $52,488.30 $52,475.35 569,918
02:54 PM $52,486.56 Up $1.43 $52,488.73 $52,481.49 531,423
02:53 PM $52,485.13 Up $5.26 $52,485.20 $52,478.09 539,741
02:52 PM $52,479.87 Up $0.95 $52,487.61 $52,476.27 449,211
02:51 PM $52,478.92 Down $ -11.10 $52,488.90 $52,476.46 568,204
02:50 PM $52,490.02 Up $1.26 $52,493.96 $52,483.40 491,381
02:49 PM $52,488.76 Down $ -9.08 $52,502.14 $52,487.10 489,507
02:48 PM $52,497.84 Up $21.61 $52,498.27 $52,474.51 536,405
02:47 PM $52,476.23 Up $12.62 $52,477.17 $52,461.60 600,201
02:46 PM $52,463.61 Down $ -12.65 $52,484.18 $52,460.88 659,196
02:45 PM $52,476.26 Up $3.61 $52,477.99 $52,470.34 472,408
02:44 PM $52,472.65 Down $ -4.27 $52,479.78 $52,471.94 445,417
02:43 PM $52,476.92 Up $5.27 $52,480.42 $52,469.51 445,855
02:42 PM $52,471.65 Up $5.25 $52,474.10 $52,464.30 472,943
02:41 PM $52,466.40 Up $7.63 $52,467.37 $52,456.39 415,005
02:40 PM $52,458.77 Down $ -0.28 $52,458.77 $52,451.86 477,787
02:39 PM $52,459.05 Up $0.39 $52,461.23 $52,455.98 456,684
02:38 PM $52,458.66 Down $ -5.19 $52,464.45 $52,458.66 372,685
02:37 PM $52,463.85 Up $8.66 $52,466.97 $52,455.67 401,714
02:36 PM $52,455.19 Up $2.06 $52,465.80 $52,453.56 549,587
02:35 PM $52,453.13 Up $5.99 $52,453.13 $52,444.02 532,750
02:34 PM $52,447.14 Up $3.62 $52,451.17 $52,442.10 488,315
02:33 PM $52,443.52 Up $10.03 $52,453.25 $52,431.90 628,527
02:32 PM $52,433.49 Up $3.85 $52,436.91 $52,429.09 520,276
02:31 PM $52,429.64 Up $2.39 $52,432.66 $52,423.11 769,722
02:30 PM $52,427.25 Down $ -2.56 $52,433.04 $52,426.16 340,328
02:29 PM $52,429.81 Up $6.36 $52,429.81 $52,422.61 335,543
02:28 PM $52,423.45 Down $ -9.41 $52,433.89 $52,423.16 367,722
02:27 PM $52,432.86 Down $ -11.21 $52,446.64 $52,432.86 432,907
02:26 PM $52,444.07 Down $ -9.22 $52,455.82 $52,444.07 392,178
02:25 PM $52,453.29 Up $3.41 $52,453.87 $52,447.13 415,566
02:24 PM $52,449.88 Down $ -1.43 $52,452.32 $52,446.41 403,130
02:23 PM $52,451.31 Up $2.98 $52,452.69 $52,447.58 441,574
02:22 PM $52,448.33 Down $ -3.59 $52,450.84 $52,443.44 374,528
02:21 PM $52,451.92 Up $9.75 $52,452.76 $52,442.18 472,584
02:20 PM $52,442.17 Up $4.45 $52,443.02 $52,436.60 369,745
02:19 PM $52,437.72 Down $ -1.82 $52,444.77 $52,437.72 373,272
02:18 PM $52,439.54 Up $2.19 $52,444.49 $52,437.53 516,035
02:17 PM $52,437.35 Up $7.72 $52,446.41 $52,432.18 700,107
02:16 PM $52,429.63 Down $ -9.11 $52,438.61 $52,428.05 517,262
02:15 PM $52,438.74 Up $12.38 $52,438.74 $52,426.39 504,138
02:14 PM $52,426.36 Up $10.23 $52,426.99 $52,414.92 565,787
02:13 PM $52,416.13 Down $ -8.44 $52,424.65 $52,415.86 475,526
02:12 PM $52,424.57 Down $ -7.38 $52,430.20 $52,412.04 384,254
02:11 PM $52,431.95 Down $ -9.17 $52,442.61 $52,431.95 365,362
02:10 PM $52,441.12 Down $ -3.29 $52,444.34 $52,436.23 431,201
02:09 PM $52,444.41 Down $ -6.29 $52,456.67 $52,444.41 1,582,548
02:08 PM $52,450.70 Up $6.37 $52,451.25 $52,443.45 435,617
02:07 PM $52,444.33 Up $18.64 $52,447.02 $52,425.08 1,384,505
02:06 PM $52,425.69 Down $ -3.30 $52,431.20 $52,417.31 2,097,771
02:05 PM $52,428.99 Down $ -6.08 $52,435.02 $52,425.64 407,247
02:04 PM $52,435.07 Up $0.82 $52,442.67 $52,427.76 652,481
02:03 PM $52,434.25 Down $ -10.35 $52,447.82 $52,434.25 500,113
02:02 PM $52,444.60 Down $ -10.10 $52,457.66 $52,444.60 417,965
02:01 PM $52,454.70 Down $ -8.34 $52,461.51 $52,450.86 488,162
02:00 PM $52,463.04 Up $15.28 $52,476.41 $52,444.50 670,879
01:59 PM $52,447.76 Up $7.19 $52,448.53 $52,435.35 437,079
01:58 PM $52,440.57 Down $ -21.52 $52,471.17 $52,440.57 543,630
01:57 PM $52,462.09 Down $ -2.55 $52,473.42 $52,459.92 876,552
01:56 PM $52,464.64 Up $5.42 $52,466.69 $52,457.13 411,622
01:55 PM $52,459.22 Down $ -4.21 $52,470.41 $52,459.15 455,221
01:54 PM $52,463.43 Up $8.31 $52,468.10 $52,452.46 437,721
01:53 PM $52,455.12 Up $3.79 $52,459.31 $52,443.24 514,128
01:52 PM $52,451.33 Up $4.00 $52,451.33 $52,438.29 497,790
01:51 PM $52,447.33 Down $ -0.40 $52,451.86 $52,440.50 591,493
01:50 PM $52,447.73 Down $ -2.59 $52,455.50 $52,447.19 577,498
01:49 PM $52,450.32 Down $ -15.94 $52,469.51 $52,450.32 506,760
01:48 PM $52,466.26 Down $ -2.18 $52,473.87 $52,465.15 434,539
01:47 PM $52,468.44 Up $9.49 $52,469.67 $52,456.68 390,313
01:46 PM $52,458.95 Up $0.74 $52,465.92 $52,456.62 431,065
01:45 PM $52,458.21 Down $ -9.84 $52,471.73 $52,458.21 393,531
01:44 PM $52,468.05 Down $ -5.02 $52,478.10 $52,465.80 446,891
01:43 PM $52,473.07 Up $5.49 $52,473.52 $52,462.88 345,985
01:42 PM $52,467.58 Down $ -6.14 $52,473.92 $52,467.23 341,796
01:41 PM $52,473.72 Down $ -12.10 $52,485.90 $52,464.51 443,029
01:40 PM $52,485.82 Down $ -0.74 $52,496.01 $52,484.52 470,541
01:39 PM $52,486.56 Down $ -10.95 $52,501.63 $52,486.56 474,119
01:38 PM $52,497.51 Up $7.81 $52,504.11 $52,489.50 503,797
01:37 PM $52,489.70 Down $ -15.17 $52,505.98 $52,486.85 461,431
01:36 PM $52,504.87 Up $6.32 $52,505.19 $52,492.94 511,098
01:35 PM $52,498.55 Up $11.29 $52,508.91 $52,486.92 574,862
01:34 PM $52,487.26 Down $ -0.48 $52,495.30 $52,481.88 516,337
01:33 PM $52,487.74 Down $ -11.04 $52,499.81 $52,486.52 624,847
01:32 PM $52,498.78 Up $0.06 $52,510.74 $52,494.24 540,179
01:31 PM $52,498.72 Down $ -9.80 $52,518.29 $52,498.72 542,499
01:30 PM $52,508.52 Up $9.81 $52,508.52 $52,492.85 606,601
01:29 PM $52,498.71 Up $3.70 $52,504.47 $52,493.66 557,396
01:28 PM $52,495.01 Up $15.24 $52,496.87 $52,480.39 638,304
01:27 PM $52,479.77 Up $2.51 $52,479.77 $52,470.88 479,574
01:26 PM $52,477.26 Up $5.69 $52,477.26 $52,463.93 390,419
01:25 PM $52,471.57 Up $3.66 $52,479.14 $52,465.20 525,198
01:24 PM $52,467.91 Down $ -11.68 $52,481.47 $52,459.00 500,224
01:23 PM $52,479.59 Down $ -18.13 $52,500.38 $52,473.75 431,256
01:22 PM $52,497.72 Up $25.53 $52,502.93 $52,472.54 424,769
01:21 PM $52,472.19 Down $ -1.18 $52,480.91 $52,462.84 525,431
01:20 PM $52,473.37 Down $ -1.24 $52,492.02 $52,472.30 479,606
01:19 PM $52,474.61 Down $ -4.88 $52,491.22 $52,474.28 411,463
01:18 PM $52,479.49 Up $6.45 $52,479.76 $52,457.63 618,886
01:17 PM $52,473.04 Up $0.35 $52,477.35 $52,462.83 867,463
01:16 PM $52,472.69 Up $5.96 $52,483.68 $52,445.12 653,346
01:15 PM $52,466.73 Up $1.46 $52,470.68 $52,451.27 424,282
01:14 PM $52,465.27 Down $ -43.46 $52,502.72 $52,465.25 428,834
01:13 PM $52,508.73 Down $ -19.43 $52,531.43 $52,508.73 428,152
01:12 PM $52,528.16 Down $ -19.32 $52,551.22 $52,528.16 542,706
01:11 PM $52,547.48 Up $8.30 $52,548.88 $52,534.51 431,535
01:10 PM $52,539.18 Down $ -2.95 $52,543.24 $52,526.43 379,832
01:09 PM $52,542.13 Down $ -1.65 $52,544.38 $52,526.49 462,680
01:08 PM $52,543.78 Down $ -3.42 $52,547.16 $52,541.93 336,190
01:07 PM $52,547.20 Down $ -19.46 $52,567.12 $52,546.84 319,583
01:06 PM $52,566.66 Up $9.13 $52,571.12 $52,556.10 385,367
01:05 PM $52,557.53 Down $ -14.55 $52,569.85 $52,553.84 413,703
01:04 PM $52,572.08 Up $10.54 $52,572.97 $52,558.41 373,606
01:03 PM $52,561.54 Down $ -7.76 $52,572.80 $52,560.20 385,667
01:02 PM $52,569.30 Down $ -8.63 $52,578.46 $52,569.30 448,842
01:01 PM $52,577.93 Down $ -12.96 $52,592.38 $52,576.62 590,161
01:00 PM $52,590.89 Up $13.84 $52,590.89 $52,578.18 520,438
12:59 PM $52,577.05 Up $9.85 $52,580.21 $52,567.18 410,315
12:58 PM $52,567.20 Down $ -12.68 $52,580.75 $52,565.86 412,823
12:57 PM $52,579.88 Down $ -4.13 $52,588.03 $52,577.40 446,111
12:56 PM $52,584.01 Down $ -22.60 $52,612.72 $52,584.01 427,010
12:55 PM $52,606.61 Down $ -13.44 $52,621.00 $52,606.02 440,589
12:54 PM $52,620.05 Down $ -10.66 $52,629.83 $52,618.02 533,260
12:53 PM $52,630.71 Down $ -12.99 $52,647.08 $52,628.48 516,286
12:52 PM $52,643.70 Up $15.03 $52,644.28 $52,620.90 625,483
12:51 PM $52,628.67 Up $11.90 $52,628.67 $52,613.95 641,311
12:50 PM $52,616.77 Down $ -3.72 $52,620.34 $52,609.23 587,317
12:49 PM $52,620.49 Up $7.77 $52,633.47 $52,612.20 829,718
12:48 PM $52,612.72 Up $47.46 $52,623.29 $52,564.30 1,099,549
12:47 PM $52,565.26 Up $48.89 $52,573.07 $52,518.26 848,838
12:46 PM $52,516.37 Up $2.50 $52,522.35 $52,510.53 1,043,510
12:45 PM $52,513.87 Down $ -5.64 $52,528.62 $52,512.48 425,740
12:44 PM $52,519.51 Up $1.06 $52,522.03 $52,515.08 404,194
12:43 PM $52,518.45 Up $5.96 $52,522.86 $52,512.48 398,015
12:42 PM $52,512.49 Down $ -9.86 $52,524.10 $52,508.58 364,875
12:41 PM $52,522.35 Up $1.89 $52,530.46 $52,521.31 471,161
12:40 PM $52,520.46 Up $5.86 $52,520.46 $52,513.08 363,546
12:39 PM $52,514.60 Up $0.42 $52,514.60 $52,504.20 394,747
12:38 PM $52,514.18 Up $4.01 $52,517.41 $52,510.27 444,575
12:37 PM $52,510.17 Up $3.62 $52,511.93 $52,506.27 492,207
12:36 PM $52,506.55 Down $ -9.40 $52,517.71 $52,506.55 486,382
12:35 PM $52,515.95 Down $ -9.59 $52,526.01 $52,510.64 436,644
12:34 PM $52,525.54 Down $ -19.26 $52,547.57 $52,525.28 347,583
12:33 PM $52,544.80 Up $6.28 $52,547.58 $52,538.28 399,924
12:32 PM $52,538.52 Down $ -2.52 $52,548.63 $52,534.15 449,883
12:31 PM $52,541.04 Up $5.26 $52,556.07 $52,531.75 758,961
12:30 PM $52,535.78 Up $18.49 $52,537.35 $52,516.05 523,980
12:29 PM $52,517.29 Up $5.78 $52,521.05 $52,510.93 482,305
12:28 PM $52,511.51 Down $ -3.84 $52,515.49 $52,510.11 511,334
12:27 PM $52,515.35 Up $6.54 $52,516.78 $52,505.03 424,697
12:26 PM $52,508.81 Down $ -22.24 $52,530.62 $52,508.81 439,272
12:25 PM $52,531.05 Down $ -1.57 $52,532.53 $52,526.62 518,738
12:24 PM $52,532.62 Up $8.23 $52,544.15 $52,526.83 503,239
12:23 PM $52,524.39 Up $8.78 $52,524.39 $52,508.71 473,963
12:22 PM $52,515.61 Up $1.25 $52,521.49 $52,512.40 413,281
12:21 PM $52,514.36 Down $ -8.18 $52,527.87 $52,513.23 474,995
12:20 PM $52,522.54 Down $ -9.01 $52,532.75 $52,516.17 646,319
12:19 PM $52,531.55 Up $6.14 $52,532.77 $52,526.23 663,842
12:18 PM $52,525.41 Up $5.43 $52,525.41 $52,517.72 610,999
12:17 PM $52,519.98 Down $ -0.48 $52,519.98 $52,510.78 416,677
12:16 PM $52,520.46 Up $6.44 $52,527.39 $52,510.11 505,745
12:15 PM $52,514.02 Up $21.68 $52,516.54 $52,489.64 667,234
12:14 PM $52,492.34 Up $7.90 $52,495.16 $52,481.82 490,125
12:13 PM $52,484.44 Down $ -7.74 $52,492.15 $52,483.41 572,133
12:12 PM $52,492.18 Up $7.87 $52,494.49 $52,485.39 676,803
12:11 PM $52,484.31 Down $ -5.36 $52,490.02 $52,483.16 708,101
12:10 PM $52,489.67 Down $ -5.20 $52,497.98 $52,485.65 1,942,842
12:09 PM $52,494.87 Up $4.27 $52,495.44 $52,486.03 543,780
12:08 PM $52,490.60 Down $ -13.67 $52,502.72 $52,484.93 375,442
12:07 PM $52,504.27 Up $19.08 $52,506.78 $52,485.44 502,272
12:06 PM $52,485.19 Up $8.21 $52,488.39 $52,477.99 519,710
12:05 PM $52,476.98 Down $ -3.43 $52,479.93 $52,473.65 580,370
12:04 PM $52,480.41 Down $ -3.42 $52,484.35 $52,476.77 527,092
12:03 PM $52,483.83 Up $15.29 $52,487.12 $52,466.30 522,114
12:02 PM $52,468.54 Down $ -1.12 $52,469.34 $52,459.85 527,456
12:01 PM $52,469.66 Down $ -13.32 $52,483.84 $52,469.66 591,736
12:00 PM $52,482.98 Down $ -7.31 $52,502.16 $52,482.98 789,389
11:59 AM $52,490.29 Down $ -14.85 $52,505.91 $52,490.29 667,420
11:58 AM $52,505.14 Down $ -2.80 $52,514.83 $52,503.32 634,605
11:57 AM $52,507.94 Down $ -1.70 $52,511.55 $52,501.17 634,347
11:56 AM $52,509.64 Down $ -11.38 $52,522.52 $52,509.64 545,615
11:55 AM $52,521.02 Down $ -0.77 $52,522.66 $52,514.38 477,832
11:54 AM $52,521.79 Up $9.28 $52,522.53 $52,510.95 503,605
11:53 AM $52,512.51 Up $17.03 $52,514.73 $52,489.91 486,977
11:52 AM $52,495.48 Up $8.10 $52,501.25 $52,486.97 521,751
11:51 AM $52,487.38 Up $1.81 $52,487.38 $52,477.68 1,463,436
11:50 AM $52,485.57 Down $ -7.66 $52,495.55 $52,480.42 677,043
11:49 AM $52,493.23 Down $ -11.53 $52,507.66 $52,493.23 671,642
11:48 AM $52,504.76 Down $ -0.09 $52,505.21 $52,490.46 682,374
11:47 AM $52,504.85 Up $5.46 $52,509.95 $52,497.61 606,729
11:46 AM $52,499.39 Down $ -8.61 $52,511.12 $52,489.78 741,127
11:45 AM $52,508.00 Down $ -13.55 $52,526.03 $52,506.88 551,730
11:44 AM $52,521.55 Up $14.38 $52,528.33 $52,507.47 634,058
11:43 AM $52,507.17 Up $31.63 $52,507.17 $52,470.38 732,172
11:42 AM $52,475.54 Up $9.21 $52,485.92 $52,467.10 737,801
11:41 AM $52,466.33 Up $28.57 $52,466.33 $52,434.13 683,476
11:40 AM $52,437.76 Down $ -6.10 $52,460.19 $52,437.76 970,979
11:39 AM $52,443.86 Up $12.67 $52,443.86 $52,430.94 638,374
11:38 AM $52,431.19 Up $11.71 $52,431.19 $52,418.80 712,138
11:37 AM $52,419.48 Up $34.58 $52,419.48 $52,384.52 915,544
11:36 AM $52,384.90 Down $ -22.32 $52,407.61 $52,381.82 868,955
11:35 AM $52,407.22 Down $ -10.88 $52,438.19 $52,407.22 878,804
11:34 AM $52,418.10 Up $11.84 $52,418.18 $52,397.59 1,256,510
11:33 AM $52,406.26 Up $9.00 $52,407.74 $52,372.78 911,214
11:32 AM $52,397.26 Up $42.25 $52,411.93 $52,351.72 1,417,330
11:31 AM $52,355.01 Down $ -16.45 $52,371.41 $52,348.06 677,566
11:30 AM $52,371.46 Up $5.39 $52,375.48 $52,363.31 558,099
11:29 AM $52,366.07 Down $ -9.54 $52,375.30 $52,364.10 568,128
11:28 AM $52,375.61 Up $2.27 $52,376.25 $52,368.99 492,384
11:27 AM $52,373.34 Down $ -3.15 $52,389.52 $52,373.34 523,158
11:26 AM $52,376.49 Up $14.07 $52,376.66 $52,362.29 1,098,983
11:25 AM $52,362.42 Down $ -13.27 $52,388.57 $52,361.17 581,463
11:24 AM $52,375.69 Up $6.34 $52,378.19 $52,359.40 578,382
11:23 AM $52,369.35 Up $9.33 $52,369.53 $52,353.71 613,356
11:22 AM $52,360.02 Up $12.43 $52,360.08 $52,347.02 637,754
11:21 AM $52,347.59 Up $0.52 $52,355.18 $52,342.29 697,043
11:20 AM $52,347.07 Down $ -1.54 $52,349.76 $52,344.58 571,243
11:19 AM $52,348.61 Up $10.27 $52,349.67 $52,335.97 510,071
11:18 AM $52,338.34 Up $1.87 $52,344.17 $52,333.26 709,688
11:17 AM $52,336.47 Down $ -6.18 $52,350.29 $52,330.63 709,050
11:16 AM $52,342.65 Up $9.02 $52,342.65 $52,316.59 699,794
11:15 AM $52,333.63 Up $4.43 $52,335.23 $52,317.85 534,525
11:14 AM $52,329.20 Down $ -29.19 $52,357.02 $52,329.20 623,900
11:13 AM $52,358.39 Up $16.66 $52,359.09 $52,342.89 583,168
11:12 AM $52,341.73 Down $ -4.29 $52,350.36 $52,340.80 780,593
11:11 AM $52,346.02 Down $ -21.31 $52,369.42 $52,346.02 615,780
11:10 AM $52,367.33 Down $ -4.74 $52,372.28 $52,361.45 906,593
11:09 AM $52,372.07 Up $1.45 $52,386.90 $52,371.46 721,902
11:08 AM $52,370.62 Down $ -17.83 $52,388.37 $52,360.72 640,475
11:07 AM $52,388.45 Up $4.92 $52,400.71 $52,377.04 763,633
11:06 AM $52,383.53 Up $9.33 $52,402.89 $52,372.15 982,628
11:05 AM $52,374.20 Up $84.49 $52,389.82 $52,288.53 1,661,286
11:04 AM $52,289.71 Down $ -18.85 $52,309.63 $52,289.71 764,172
11:03 AM $52,308.56 Up $3.61 $52,313.01 $52,299.16 626,292
11:02 AM $52,304.95 Up $0.38 $52,311.28 $52,290.14 638,037
11:01 AM $52,304.57 Down $ -5.02 $52,311.13 $52,293.94 777,430
11:00 AM $52,309.59 Down $ -4.79 $52,315.82 $52,307.30 799,060
10:59 AM $52,314.38 Up $2.74 $52,317.91 $52,303.91 903,455
10:58 AM $52,311.64 Up $14.22 $52,311.64 $52,295.06 659,916
10:57 AM $52,297.42 Up $13.13 $52,300.54 $52,281.46 680,601
10:56 AM $52,284.29 Down $ -5.67 $52,295.56 $52,281.84 754,298
10:55 AM $52,289.96 Down $ -4.26 $52,296.32 $52,278.89 718,059
10:54 AM $52,294.22 Down $ -2.49 $52,306.17 $52,293.10 735,612
10:53 AM $52,296.71 Down $ -2.46 $52,310.57 $52,296.71 644,448
10:52 AM $52,299.17 Down $ -5.40 $52,305.98 $52,294.68 722,382
10:51 AM $52,304.57 Down $ -8.44 $52,316.30 $52,298.43 733,665
10:50 AM $52,313.01 Down $ -3.99 $52,318.96 $52,307.69 590,275
10:49 AM $52,317.00 Down $ -0.60 $52,318.21 $52,306.48 626,391
10:48 AM $52,317.60 Up $5.84 $52,321.85 $52,309.22 734,678
10:47 AM $52,311.76 Down $ -20.06 $52,335.36 $52,311.76 763,664
10:46 AM $52,331.82 Down $ -10.56 $52,356.38 $52,330.37 640,474
10:45 AM $52,342.38 Up $9.40 $52,344.52 $52,328.46 867,087
10:44 AM $52,332.98 Up $23.18 $52,332.98 $52,309.56 702,765
10:43 AM $52,309.80 Down $ -2.58 $52,312.77 $52,303.73 593,078
10:42 AM $52,312.38 Down $ -1.14 $52,319.51 $52,309.49 664,686
10:41 AM $52,313.52 Up $12.00 $52,317.43 $52,301.08 605,278
10:40 AM $52,301.52 Down $ -23.92 $52,327.37 $52,299.53 774,254
10:39 AM $52,325.44 Down $ -16.44 $52,343.15 $52,325.44 817,123
10:38 AM $52,341.88 Down $ -3.62 $52,349.81 $52,335.49 768,554
10:37 AM $52,345.50 Up $1.02 $52,348.44 $52,335.42 695,979
10:36 AM $52,344.48 Down $ -5.76 $52,352.53 $52,340.99 792,135
10:35 AM $52,350.24 Down $ -14.37 $52,363.96 $52,339.65 936,463
10:34 AM $52,364.61 Up $8.02 $52,367.15 $52,355.95 831,277
10:33 AM $52,356.59 Up $13.15 $52,356.59 $52,338.95 830,890
10:32 AM $52,343.44 Up $5.37 $52,345.13 $52,334.85 735,455
10:31 AM $52,338.07 Down $ -6.58 $52,346.59 $52,334.12 712,332
10:30 AM $52,344.65 Down $ -1.34 $52,352.25 $52,338.72 804,989
10:29 AM $52,345.99 Up $18.49 $52,345.99 $52,310.82 863,501
10:28 AM $52,327.50 Up $1.09 $52,334.05 $52,324.49 775,851
10:27 AM $52,326.41 Up $8.97 $52,330.49 $52,315.41 741,038
10:26 AM $52,317.44 Down $ -25.76 $52,343.74 $52,309.75 820,195
10:25 AM $52,343.20 Down $ -9.54 $52,356.47 $52,333.33 800,591
10:24 AM $52,352.74 Down $ -18.90 $52,370.34 $52,352.74 850,749
10:23 AM $52,371.64 Down $ -20.02 $52,394.38 $52,364.39 767,716
10:22 AM $52,391.66 Up $2.26 $52,400.66 $52,388.77 864,418
10:21 AM $52,389.40 Down $ -15.80 $52,403.16 $52,384.88 1,032,812
10:20 AM $52,405.20 Down $ -25.20 $52,429.60 $52,397.00 890,265
10:19 AM $52,430.40 Down $ -10.73 $52,441.44 $52,423.10 997,392
10:18 AM $52,441.13 Down $ -17.09 $52,458.27 $52,439.25 1,296,417
10:17 AM $52,458.22 Down $ -16.33 $52,476.74 $52,457.00 1,004,414
10:16 AM $52,474.55 Up $10.23 $52,475.28 $52,462.59 891,925
10:15 AM $52,464.32 Up $9.16 $52,476.44 $52,451.42 856,249
10:14 AM $52,455.16 Down $ -21.56 $52,478.03 $52,455.16 893,460
10:13 AM $52,476.72 Up $21.26 $52,476.72 $52,446.78 1,004,961
10:12 AM $52,455.46 Down $ -19.36 $52,477.09 $52,453.30 995,700
10:11 AM $52,474.82 Up $0.73 $52,496.12 $52,473.86 1,211,892
10:10 AM $52,474.09 Down $ -24.81 $52,501.47 $52,473.16 1,010,487
10:09 AM $52,498.90 Down $ -15.76 $52,511.64 $52,492.46 879,623
10:08 AM $52,514.66 Up $18.53 $52,520.26 $52,492.58 1,015,863
10:07 AM $52,496.13 Up $7.31 $52,502.03 $52,478.92 1,087,510
10:06 AM $52,488.82 Up $27.76 $52,489.72 $52,462.29 1,229,152
10:05 AM $52,461.06 Down $ -14.38 $52,488.84 $52,459.83 1,154,880
10:04 AM $52,475.44 Up $4.86 $52,479.55 $52,458.99 1,026,511
10:03 AM $52,470.58 Down $ -3.48 $52,480.77 $52,470.58 1,192,064
10:02 AM $52,474.06 Down $ -2.11 $52,477.06 $52,455.62 1,149,795
10:01 AM $52,476.17 Up $13.55 $52,476.17 $52,442.42 1,114,948
10:00 AM $52,462.62 Up $44.71 $52,474.18 $52,414.95 1,273,540
09:59 AM $52,417.91 Down $ -6.87 $52,426.64 $52,413.74 1,193,030
09:58 AM $52,424.78 Up $5.38 $52,431.19 $52,403.69 1,544,555
09:57 AM $52,419.40 Down $ -3.54 $52,425.63 $52,408.07 1,126,114
09:56 AM $52,422.94 Up $7.27 $52,423.08 $52,402.98 2,551,178
09:55 AM $52,415.67 Down $ -21.43 $52,442.24 $52,400.30 1,560,943
09:54 AM $52,437.10 Down $ -32.87 $52,470.01 $52,431.07 1,269,845
09:53 AM $52,469.97 Up $20.79 $52,469.97 $52,450.46 1,163,712
09:52 AM $52,449.18 Up $28.32 $52,463.68 $52,421.61 1,530,978
09:51 AM $52,420.86 Down $ -26.38 $52,449.24 $52,415.20 1,682,927
09:50 AM $52,447.24 Up $23.58 $52,455.24 $52,423.52 1,609,120
09:49 AM $52,423.66 Up $4.18 $52,453.77 $52,421.80 1,831,170
09:48 AM $52,419.48 Down $ -11.60 $52,440.73 $52,409.51 2,024,446
09:47 AM $52,431.08 Down $ -9.62 $52,445.24 $52,422.25 2,047,334
09:46 AM $52,440.70 Down $ -1.28 $52,450.82 $52,432.57 1,567,698
09:45 AM $52,441.98 Down $ -12.15 $52,458.80 $52,441.98 1,991,758
09:44 AM $52,454.13 Down $ -1.70 $52,476.31 $52,450.98 1,381,031
09:43 AM $52,455.83 Down $ -8.92 $52,469.84 $52,452.75 1,400,434
09:42 AM $52,464.75 Down $ -4.34 $52,475.43 $52,452.31 1,969,845
09:41 AM $52,469.09 Up $14.07 $52,473.31 $52,445.54 1,636,338
09:40 AM $52,455.02 Up $23.52 $52,470.14 $52,429.75 1,553,310
09:39 AM $52,431.50 Up $12.26 $52,437.84 $52,418.18 1,976,294
09:38 AM $52,419.24 Down $ -21.30 $52,439.65 $52,409.91 2,034,403
09:37 AM $52,440.54 Up $18.02 $52,444.98 $52,407.19 1,642,789
09:36 AM $52,422.52 Down $ -11.23 $52,443.82 $52,416.08 1,991,071
09:35 AM $52,433.75 Up $14.79 $52,434.05 $52,407.35 2,105,280
09:34 AM $52,418.96 Up $7.64 $52,454.02 $52,412.29 1,842,755
09:33 AM $52,411.32 Down $ -17.02 $52,430.20 $52,392.24 2,410,285
09:32 AM $52,428.34 Up $5.44 $52,438.78 $52,399.79 2,808,941
09:31 AM $52,422.90 Down $ -8.19 $52,443.15 $52,403.56 4,266,452
09:30 AM $52,431.09 Down $ -142.20 $52,750.88 $52,385.52 30,643,330
Previous close $52,573.29

One month history

Date Closing Opening High Low Volume
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
03/09/2026 $53,686.11 $53,713.50 $53,715.71 $53,617.00 250,687,764
02/09/2026 $53,061.95 $53,053.99 $53,094.57 $52,943.61 241,483,867
01/09/2026 $52,766.88 $52,962.10 $52,999.60 $52,691.31 244,197,022
31/08/2026 $53,185.90 $53,220.89 $53,276.90 $53,176.34 368,307,996
28/08/2026 $53,559.99 $53,634.91 $53,693.68 $53,489.41 298,306,404
27/08/2026 $53,569.44 $53,618.10 $53,682.59 $53,507.49 364,321,746
26/08/2026 $53,463.88 $53,469.46 $53,529.82 $53,379.40 281,364,140
25/08/2026 $53,577.40 $53,523.01 $53,602.01 $53,463.04 245,124,218
24/08/2026 $53,417.16 $53,453.06 $53,508.18 $53,314.61 253,665,646
21/08/2026 $53,277.01 $53,208.07 $53,355.92 $53,116.36 234,681,323
20/08/2026 $52,759.21 $53,012.93 $53,081.31 $52,754.90 275,780,677
19/08/2026 $53,463.05 $53,492.81 $53,589.38 $53,410.87 273,380,683
18/08/2026 $53,343.40 $53,350.81 $53,419.24 $53,321.62 261,176,608
17/08/2026 $53,459.78 $53,517.66 $53,615.89 $53,395.23 277,456,774
14/08/2026 $53,732.41 $53,690.58 $53,814.99 $53,673.47 196,178,309
13/08/2026 $53,839.99 $53,660.39 $53,855.21 $53,660.39 246,484,151
12/08/2026 $53,770.27 $53,808.08 $53,860.38 $53,746.25 249,389,572
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
Graphs are not available, please refer to the detailed table