Dow Jones Industrial Average
46,317.22 Up 108.75 (0.23 %)
Delayed : 2026/03/24 14:38:38
- Previous close $46,208.47
- Opening $46,099.86
- Today High $46,400.82
- Today Low $45,769.69
- Price Bid $46,304.64
- Price Ask $46,304.64
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 277,103,532
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:38 PM | $46,347.33 | Up $52.87 | $46,347.33 | $46,295.17 | 1,024,486 |
| 02:37 PM | $46,294.46 | Up $2.48 | $46,298.48 | $46,289.89 | 747,536 |
| 02:36 PM | $46,291.98 | Down $ -5.97 | $46,295.95 | $46,282.41 | 488,364 |
| 02:35 PM | $46,297.95 | Up $24.66 | $46,298.60 | $46,272.79 | 573,914 |
| 02:34 PM | $46,273.29 | Down $ -10.73 | $46,294.63 | $46,271.48 | 532,600 |
| 02:33 PM | $46,284.02 | Down $ -21.77 | $46,305.49 | $46,273.96 | 560,867 |
| 02:32 PM | $46,305.79 | Up $18.12 | $46,314.36 | $46,293.80 | 1,053,560 |
| 02:31 PM | $46,287.67 | Up $41.70 | $46,287.67 | $46,241.78 | 701,337 |
| 02:30 PM | $46,245.97 | Up $2.66 | $46,253.83 | $46,241.04 | 698,019 |
| 02:29 PM | $46,243.31 | Up $17.91 | $46,253.66 | $46,223.92 | 636,487 |
| 02:28 PM | $46,225.40 | Down $ -40.71 | $46,264.98 | $46,221.70 | 677,951 |
| 02:27 PM | $46,266.11 | Up $22.79 | $46,266.76 | $46,240.76 | 794,991 |
| 02:26 PM | $46,243.32 | Up $10.18 | $46,245.17 | $46,232.88 | 438,631 |
| 02:25 PM | $46,233.14 | Up $19.39 | $46,234.39 | $46,211.44 | 714,656 |
| 02:24 PM | $46,213.75 | Up $12.91 | $46,217.08 | $46,200.14 | 383,764 |
| 02:23 PM | $46,200.84 | Up $3.38 | $46,208.52 | $46,197.52 | 415,685 |
| 02:22 PM | $46,197.46 | Down $ -14.74 | $46,211.62 | $46,190.42 | 672,121 |
| 02:21 PM | $46,212.20 | Up $8.93 | $46,213.27 | $46,202.20 | 439,451 |
| 02:20 PM | $46,203.27 | Down $ -4.14 | $46,225.99 | $46,198.37 | 618,319 |
| 02:19 PM | $46,207.41 | Up $38.33 | $46,210.19 | $46,170.51 | 1,234,204 |
| 02:18 PM | $46,169.08 | Up $2.43 | $46,169.08 | $46,155.58 | 716,755 |
| 02:17 PM | $46,166.65 | Down $ -14.93 | $46,189.45 | $46,166.19 | 631,813 |
| 02:16 PM | $46,181.58 | Down $ -5.22 | $46,187.96 | $46,176.73 | 470,219 |
| 02:15 PM | $46,186.80 | Down $ -13.03 | $46,199.79 | $46,180.27 | 595,386 |
| 02:14 PM | $46,199.83 | Down $ -5.09 | $46,208.22 | $46,189.11 | 522,984 |
| 02:13 PM | $46,204.92 | Down $ -3.58 | $46,211.18 | $46,197.60 | 446,091 |
| 02:12 PM | $46,208.50 | Up $5.58 | $46,208.50 | $46,198.99 | 478,558 |
| 02:11 PM | $46,202.92 | Up $8.05 | $46,204.19 | $46,189.76 | 500,828 |
| 02:10 PM | $46,194.87 | Down $ -10.11 | $46,208.68 | $46,192.38 | 605,292 |
| 02:09 PM | $46,204.98 | Down $ -11.21 | $46,217.57 | $46,202.98 | 462,706 |
| 02:08 PM | $46,216.19 | Down $ -18.25 | $46,236.79 | $46,206.40 | 701,572 |
| 02:07 PM | $46,234.44 | Up $7.10 | $46,234.44 | $46,219.19 | 619,359 |
| 02:06 PM | $46,227.34 | Down $ -7.14 | $46,235.91 | $46,225.00 | 539,204 |
| 02:05 PM | $46,234.48 | Up $7.73 | $46,234.57 | $46,219.53 | 485,855 |
| 02:04 PM | $46,226.75 | Up $7.96 | $46,234.54 | $46,214.66 | 447,406 |
| 02:03 PM | $46,218.79 | Down $ -14.77 | $46,235.16 | $46,208.76 | 571,821 |
| 02:02 PM | $46,233.56 | Up $7.16 | $46,233.56 | $46,212.95 | 591,840 |
| 02:01 PM | $46,226.40 | Down $ -20.16 | $46,245.86 | $46,215.36 | 712,366 |
| 02:00 PM | $46,246.56 | Up $24.86 | $46,262.01 | $46,221.40 | 860,607 |
| 01:59 PM | $46,221.70 | Down $ -5.88 | $46,226.68 | $46,208.35 | 618,387 |
| 01:58 PM | $46,227.58 | Up $26.21 | $46,232.69 | $46,196.75 | 635,577 |
| 01:57 PM | $46,201.37 | Up $2.34 | $46,211.92 | $46,179.67 | 768,542 |
| 01:56 PM | $46,199.03 | Up $14.23 | $46,230.26 | $46,188.72 | 858,615 |
| 01:55 PM | $46,184.80 | Up $45.40 | $46,207.42 | $46,127.53 | 1,618,472 |
| 01:54 PM | $46,139.40 | Up $7.19 | $46,144.38 | $46,120.52 | 476,269 |
| 01:53 PM | $46,132.21 | Down $ -3.15 | $46,132.64 | $46,111.75 | 488,664 |
| 01:52 PM | $46,135.36 | Up $10.90 | $46,181.04 | $46,122.32 | 1,066,335 |
| 01:51 PM | $46,124.46 | Down $ -0.41 | $46,132.59 | $46,123.98 | 418,949 |
| 01:50 PM | $46,124.87 | Down $ -8.31 | $46,132.90 | $46,119.90 | 397,902 |
| 01:49 PM | $46,133.18 | Up $5.04 | $46,140.54 | $46,125.55 | 438,248 |
| 01:48 PM | $46,128.14 | Up $11.44 | $46,130.57 | $46,113.99 | 417,249 |
| 01:47 PM | $46,116.70 | Up $9.76 | $46,119.23 | $46,101.41 | 355,632 |
| 01:46 PM | $46,106.94 | Up $2.52 | $46,112.55 | $46,099.74 | 421,185 |
| 01:45 PM | $46,104.42 | Down $ -1.64 | $46,111.35 | $46,096.80 | 654,823 |
| 01:44 PM | $46,106.06 | Down $ -5.49 | $46,111.88 | $46,099.51 | 395,221 |
| 01:43 PM | $46,111.55 | Down $ -2.72 | $46,124.45 | $46,111.55 | 445,092 |
| 01:42 PM | $46,114.27 | Down $ -48.42 | $46,161.71 | $46,107.38 | 914,295 |
| 01:41 PM | $46,162.69 | Down $ -12.44 | $46,174.18 | $46,147.32 | 476,914 |
| 01:40 PM | $46,175.13 | Up $5.73 | $46,199.34 | $46,170.20 | 746,494 |
| 01:39 PM | $46,169.40 | Up $15.61 | $46,169.40 | $46,148.71 | 455,040 |
| 01:38 PM | $46,153.79 | Down $ -9.15 | $46,169.31 | $46,152.98 | 525,227 |
| 01:37 PM | $46,162.94 | Up $24.75 | $46,164.08 | $46,137.88 | 419,384 |
| 01:36 PM | $46,138.19 | Down $ -0.80 | $46,147.12 | $46,134.99 | 423,897 |
| 01:35 PM | $46,138.99 | Up $2.85 | $46,143.94 | $46,121.23 | 705,653 |
| 01:34 PM | $46,136.14 | Down $ -11.90 | $46,155.49 | $46,135.37 | 440,110 |
| 01:33 PM | $46,148.04 | Down $ -38.25 | $46,187.61 | $46,147.31 | 683,868 |
| 01:32 PM | $46,186.29 | Down $ -25.19 | $46,210.44 | $46,185.52 | 430,951 |
| 01:31 PM | $46,211.48 | Up $3.88 | $46,211.48 | $46,197.66 | 479,495 |
| 01:30 PM | $46,207.60 | Up $35.47 | $46,214.04 | $46,167.34 | 666,795 |
| 01:29 PM | $46,172.13 | Down $ -7.03 | $46,179.41 | $46,166.86 | 524,104 |
| 01:28 PM | $46,179.16 | Up $14.00 | $46,179.16 | $46,163.13 | 646,219 |
| 01:27 PM | $46,165.16 | Up $2.51 | $46,171.88 | $46,161.84 | 439,410 |
| 01:26 PM | $46,162.65 | Down $ -2.21 | $46,178.72 | $46,157.54 | 504,204 |
| 01:25 PM | $46,164.86 | Down $ -0.11 | $46,165.82 | $46,156.86 | 482,437 |
| 01:24 PM | $46,164.97 | Down $ -10.56 | $46,178.93 | $46,164.97 | 622,765 |
| 01:23 PM | $46,175.53 | Up $16.14 | $46,175.99 | $46,159.98 | 505,012 |
| 01:22 PM | $46,159.39 | Down $ -3.70 | $46,164.41 | $46,153.76 | 395,121 |
| 01:21 PM | $46,163.09 | Up $7.64 | $46,169.84 | $46,156.87 | 435,645 |
| 01:20 PM | $46,155.45 | Up $9.62 | $46,167.54 | $46,140.66 | 564,381 |
| 01:19 PM | $46,145.83 | Up $11.19 | $46,152.64 | $46,133.37 | 458,633 |
| 01:18 PM | $46,134.64 | Down $ -2.51 | $46,143.86 | $46,133.81 | 528,484 |
| 01:17 PM | $46,137.15 | Down $ -6.27 | $46,162.67 | $46,137.15 | 988,516 |
| 01:16 PM | $46,143.42 | Down $ -6.14 | $46,149.71 | $46,133.58 | 690,899 |
| 01:15 PM | $46,149.56 | Up $8.77 | $46,154.72 | $46,139.45 | 505,426 |
| 01:14 PM | $46,140.79 | Down $ -5.63 | $46,147.01 | $46,129.62 | 514,796 |
| 01:13 PM | $46,146.42 | Up $32.17 | $46,146.91 | $46,115.90 | 651,788 |
| 01:12 PM | $46,114.25 | Down $ -38.10 | $46,156.91 | $46,114.18 | 684,442 |
| 01:11 PM | $46,152.35 | Up $12.13 | $46,163.23 | $46,141.92 | 589,181 |
| 01:10 PM | $46,140.22 | Down $ -3.61 | $46,144.09 | $46,119.94 | 681,422 |
| 01:09 PM | $46,143.83 | Down $ -19.32 | $46,172.75 | $46,142.67 | 515,326 |
| 01:08 PM | $46,163.15 | Up $1.18 | $46,176.92 | $46,163.15 | 639,867 |
| 01:07 PM | $46,161.97 | Down $ -0.75 | $46,177.80 | $46,158.26 | 689,006 |
| 01:06 PM | $46,162.72 | Up $17.22 | $46,178.33 | $46,140.12 | 814,230 |
| 01:05 PM | $46,145.50 | Down $ -37.37 | $46,172.63 | $46,133.05 | 1,796,486 |
| 01:04 PM | $46,182.87 | Down $ -27.96 | $46,214.26 | $46,182.47 | 643,916 |
| 01:03 PM | $46,210.83 | Down $ -47.81 | $46,261.57 | $46,210.04 | 801,080 |
| 01:02 PM | $46,258.64 | Down $ -44.18 | $46,301.83 | $46,258.64 | 813,633 |
| 01:01 PM | $46,302.82 | Up $0.53 | $46,305.85 | $46,298.01 | 366,364 |
| 01:00 PM | $46,302.29 | Up $7.71 | $46,304.32 | $46,294.40 | 515,811 |
| 12:59 PM | $46,294.58 | Up $7.88 | $46,295.49 | $46,284.71 | 443,076 |
| 12:58 PM | $46,286.70 | Up $9.37 | $46,292.10 | $46,277.69 | 535,629 |
| 12:57 PM | $46,277.33 | Down $ -28.47 | $46,309.93 | $46,277.33 | 610,048 |
| 12:56 PM | $46,305.80 | Up $44.57 | $46,307.37 | $46,262.49 | 419,562 |
| 12:55 PM | $46,261.23 | Down $ -27.72 | $46,294.31 | $46,246.83 | 766,688 |
| 12:54 PM | $46,288.95 | Down $ -13.65 | $46,305.03 | $46,288.95 | 440,965 |
| 12:53 PM | $46,302.60 | Down $ -10.38 | $46,310.08 | $46,293.38 | 561,501 |
| 12:52 PM | $46,312.98 | Up $13.49 | $46,313.74 | $46,299.31 | 417,428 |
| 12:51 PM | $46,299.49 | Up $6.80 | $46,302.18 | $46,291.62 | 550,242 |
| 12:50 PM | $46,292.69 | Up $14.86 | $46,298.95 | $46,276.40 | 888,304 |
| 12:49 PM | $46,277.83 | Down $ -8.23 | $46,294.28 | $46,274.92 | 445,807 |
| 12:48 PM | $46,286.06 | Down $ -30.71 | $46,316.34 | $46,285.92 | 625,516 |
| 12:47 PM | $46,316.77 | Down $ -7.67 | $46,322.81 | $46,310.59 | 426,809 |
| 12:46 PM | $46,324.44 | Down $ -10.28 | $46,338.10 | $46,324.44 | 498,035 |
| 12:45 PM | $46,334.72 | Up $25.50 | $46,338.42 | $46,310.96 | 688,979 |
| 12:44 PM | $46,309.22 | Up $8.93 | $46,309.22 | $46,293.87 | 472,200 |
| 12:43 PM | $46,300.29 | Up $34.33 | $46,300.48 | $46,266.37 | 557,126 |
| 12:42 PM | $46,265.96 | Up $14.00 | $46,268.30 | $46,252.22 | 525,921 |
| 12:41 PM | $46,251.96 | Up $15.61 | $46,254.47 | $46,231.89 | 556,598 |
| 12:40 PM | $46,236.35 | Up $4.89 | $46,245.37 | $46,221.99 | 665,873 |
| 12:39 PM | $46,231.46 | Down $ -16.67 | $46,246.41 | $46,223.85 | 714,857 |
| 12:38 PM | $46,248.13 | Down $ -2.41 | $46,250.24 | $46,222.63 | 742,230 |
| 12:37 PM | $46,250.54 | Down $ -20.17 | $46,277.89 | $46,249.57 | 605,543 |
| 12:36 PM | $46,270.71 | Down $ -1.29 | $46,281.25 | $46,268.14 | 577,395 |
| 12:35 PM | $46,272.00 | Down $ -40.76 | $46,313.22 | $46,262.19 | 864,314 |
| 12:34 PM | $46,312.76 | Down $ -3.22 | $46,324.19 | $46,309.92 | 549,049 |
| 12:33 PM | $46,315.98 | Down $ -27.86 | $46,342.18 | $46,315.64 | 653,746 |
| 12:32 PM | $46,343.84 | Up $1.98 | $46,345.98 | $46,336.96 | 609,922 |
| 12:31 PM | $46,341.86 | Up $6.09 | $46,349.24 | $46,335.82 | 474,939 |
| 12:30 PM | $46,335.77 | Up $0.79 | $46,350.67 | $46,333.64 | 559,779 |
| 12:29 PM | $46,334.98 | Up $0.53 | $46,342.62 | $46,327.87 | 623,163 |
| 12:28 PM | $46,334.45 | Down $ -0.37 | $46,339.63 | $46,328.61 | 543,216 |
| 12:27 PM | $46,334.82 | Up $11.73 | $46,334.82 | $46,307.51 | 768,269 |
| 12:26 PM | $46,323.09 | Up $4.75 | $46,332.41 | $46,320.35 | 662,987 |
| 12:25 PM | $46,318.34 | Down $ -13.65 | $46,332.26 | $46,318.34 | 731,323 |
| 12:24 PM | $46,331.99 | Down $ -9.42 | $46,341.65 | $46,326.24 | 476,753 |
| 12:23 PM | $46,341.41 | Down $ -0.75 | $46,342.41 | $46,337.00 | 509,674 |
| 12:22 PM | $46,342.16 | Up $22.32 | $46,343.27 | $46,319.38 | 707,257 |
| 12:21 PM | $46,319.84 | Down $ -8.01 | $46,328.13 | $46,304.33 | 603,399 |
| 12:20 PM | $46,327.85 | Down $ -9.13 | $46,336.59 | $46,324.33 | 601,709 |
| 12:19 PM | $46,336.98 | Up $11.40 | $46,337.87 | $46,322.41 | 468,499 |
| 12:18 PM | $46,325.58 | Down $ -18.50 | $46,343.94 | $46,324.40 | 476,222 |
| 12:17 PM | $46,344.08 | Up $15.00 | $46,357.68 | $46,330.15 | 683,983 |
| 12:16 PM | $46,329.08 | Up $32.08 | $46,329.08 | $46,296.57 | 802,098 |
| 12:15 PM | $46,297.00 | Up $9.74 | $46,297.70 | $46,274.61 | 746,083 |
| 12:14 PM | $46,287.26 | Up $20.70 | $46,287.68 | $46,259.04 | 588,198 |
| 12:13 PM | $46,266.56 | Down $ -14.54 | $46,281.37 | $46,262.65 | 597,433 |
| 12:12 PM | $46,281.10 | Up $11.95 | $46,290.06 | $46,257.55 | 722,241 |
| 12:11 PM | $46,269.15 | Down $ -12.66 | $46,285.21 | $46,269.00 | 606,484 |
| 12:10 PM | $46,281.81 | Up $10.40 | $46,281.81 | $46,266.96 | 631,750 |
| 12:09 PM | $46,271.41 | Up $28.50 | $46,271.41 | $46,245.09 | 530,381 |
| 12:08 PM | $46,242.91 | Down $ -7.37 | $46,250.68 | $46,240.26 | 536,963 |
| 12:07 PM | $46,250.28 | Up $19.86 | $46,251.26 | $46,225.32 | 674,129 |
| 12:06 PM | $46,230.42 | Up $3.43 | $46,230.45 | $46,214.70 | 801,607 |
| 12:05 PM | $46,226.99 | Down $ -11.69 | $46,245.31 | $46,226.57 | 777,464 |
| 12:04 PM | $46,238.68 | Down $ -9.48 | $46,256.41 | $46,237.75 | 560,944 |
| 12:03 PM | $46,248.16 | Up $9.09 | $46,258.18 | $46,237.74 | 627,052 |
| 12:02 PM | $46,239.07 | Up $6.68 | $46,241.04 | $46,227.72 | 819,054 |
| 12:01 PM | $46,232.39 | Down $ -18.28 | $46,256.00 | $46,232.39 | 1,011,048 |
| 12:00 PM | $46,250.67 | Down $ -5.82 | $46,265.86 | $46,249.46 | 747,814 |
| 11:59 AM | $46,256.49 | Down $ -12.89 | $46,278.19 | $46,256.49 | 670,876 |
| 11:58 AM | $46,269.38 | Up $6.92 | $46,272.41 | $46,243.19 | 673,962 |
| 11:57 AM | $46,262.46 | Down $ -10.71 | $46,285.79 | $46,252.38 | 825,850 |
| 11:56 AM | $46,273.17 | Down $ -46.55 | $46,324.31 | $46,263.71 | 1,184,487 |
| 11:55 AM | $46,319.72 | Down $ -40.22 | $46,359.42 | $46,316.64 | 749,549 |
| 11:54 AM | $46,359.94 | Up $0.76 | $46,369.96 | $46,359.42 | 526,740 |
| 11:53 AM | $46,359.18 | Down $ -33.25 | $46,391.86 | $46,356.75 | 868,870 |
| 11:52 AM | $46,392.43 | Down $ -6.25 | $46,396.03 | $46,383.08 | 670,763 |
| 11:51 AM | $46,398.68 | Up $11.61 | $46,399.28 | $46,384.80 | 732,981 |
| 11:50 AM | $46,387.07 | Up $0.10 | $46,400.82 | $46,385.95 | 796,448 |
| 11:49 AM | $46,386.97 | Up $6.05 | $46,394.78 | $46,379.39 | 703,862 |
| 11:48 AM | $46,380.92 | Up $19.74 | $46,381.09 | $46,357.71 | 716,725 |
| 11:47 AM | $46,361.18 | Down $ -1.97 | $46,366.26 | $46,355.57 | 713,341 |
| 11:46 AM | $46,363.15 | Up $5.20 | $46,363.15 | $46,355.51 | 691,557 |
| 11:45 AM | $46,357.95 | Up $5.85 | $46,360.78 | $46,342.34 | 898,714 |
| 11:44 AM | $46,352.10 | Up $12.26 | $46,353.23 | $46,336.63 | 909,867 |
| 11:43 AM | $46,339.84 | Up $0.80 | $46,344.15 | $46,333.93 | 676,954 |
| 11:42 AM | $46,339.04 | Down $ -17.65 | $46,358.16 | $46,336.62 | 683,329 |
| 11:41 AM | $46,356.69 | Down $ -7.64 | $46,364.34 | $46,341.70 | 692,870 |
| 11:40 AM | $46,364.33 | Up $9.17 | $46,366.57 | $46,354.51 | 1,594,545 |
| 11:39 AM | $46,355.16 | Down $ -3.65 | $46,367.22 | $46,354.73 | 683,887 |
| 11:38 AM | $46,358.81 | Down $ -9.51 | $46,375.70 | $46,356.69 | 731,564 |
| 11:37 AM | $46,368.32 | Up $23.25 | $46,368.63 | $46,341.68 | 759,620 |
| 11:36 AM | $46,345.07 | Up $8.49 | $46,348.55 | $46,333.66 | 754,166 |
| 11:35 AM | $46,336.58 | Up $6.71 | $46,341.24 | $46,323.71 | 877,021 |
| 11:34 AM | $46,329.87 | Up $22.03 | $46,333.09 | $46,308.79 | 659,726 |
| 11:33 AM | $46,307.84 | Down $ -24.35 | $46,334.18 | $46,306.59 | 656,638 |
| 11:32 AM | $46,332.19 | Down $ -11.37 | $46,343.76 | $46,318.31 | 846,110 |
| 11:31 AM | $46,343.56 | Down $ -18.77 | $46,377.33 | $46,343.51 | 1,046,271 |
| 11:30 AM | $46,362.33 | Down $ -0.36 | $46,376.23 | $46,362.33 | 905,754 |
| 11:29 AM | $46,362.69 | Up $12.26 | $46,362.69 | $46,347.51 | 966,204 |
| 11:28 AM | $46,350.43 | Down $ -8.82 | $46,364.54 | $46,348.43 | 920,615 |
| 11:27 AM | $46,359.25 | Down $ -24.26 | $46,383.17 | $46,356.49 | 1,155,229 |
| 11:26 AM | $46,383.51 | Down $ -15.48 | $46,397.69 | $46,383.23 | 847,347 |
| 11:25 AM | $46,398.99 | Up $24.29 | $46,399.34 | $46,371.72 | 1,192,801 |
| 11:24 AM | $46,374.70 | Up $37.53 | $46,377.77 | $46,335.76 | 918,891 |
| 11:23 AM | $46,337.17 | Down $ -11.81 | $46,349.29 | $46,327.42 | 907,474 |
| 11:22 AM | $46,348.98 | Up $6.83 | $46,356.84 | $46,341.55 | 993,909 |
| 11:21 AM | $46,342.15 | Up $16.77 | $46,354.10 | $46,321.23 | 1,623,233 |
| 11:20 AM | $46,325.38 | Up $9.69 | $46,326.66 | $46,306.35 | 1,125,917 |
| 11:19 AM | $46,315.69 | Up $4.42 | $46,324.49 | $46,309.07 | 1,211,625 |
| 11:18 AM | $46,311.27 | Up $36.68 | $46,317.75 | $46,287.47 | 1,094,556 |
| 11:17 AM | $46,274.59 | Down $ -38.82 | $46,310.73 | $46,272.46 | 1,083,796 |
| 11:16 AM | $46,313.41 | Up $18.78 | $46,313.41 | $46,285.83 | 980,065 |
| 11:15 AM | $46,294.63 | Up $20.78 | $46,294.63 | $46,271.49 | 1,204,741 |
| 11:14 AM | $46,273.85 | Up $8.53 | $46,275.11 | $46,248.45 | 1,083,608 |
| 11:13 AM | $46,265.32 | Up $8.07 | $46,270.54 | $46,257.06 | 850,064 |
| 11:12 AM | $46,257.25 | Down $ -16.18 | $46,280.34 | $46,255.88 | 894,357 |
| 11:11 AM | $46,273.43 | Up $13.81 | $46,294.04 | $46,260.05 | 1,156,851 |
| 11:10 AM | $46,259.62 | Down $ -0.04 | $46,265.26 | $46,237.96 | 923,797 |
| 11:09 AM | $46,259.66 | Up $0.06 | $46,268.64 | $46,254.52 | 890,823 |
| 11:08 AM | $46,259.60 | Down $ -17.70 | $46,277.98 | $46,247.91 | 1,018,659 |
| 11:07 AM | $46,277.30 | Up $21.99 | $46,277.30 | $46,256.37 | 822,834 |
| 11:06 AM | $46,255.31 | Up $9.32 | $46,256.63 | $46,233.16 | 695,540 |
| 11:05 AM | $46,245.99 | Down $ -15.69 | $46,259.33 | $46,237.23 | 880,844 |
| 11:04 AM | $46,261.68 | Down $ -23.64 | $46,285.37 | $46,246.14 | 894,074 |
| 11:03 AM | $46,285.32 | Down $ -3.30 | $46,296.08 | $46,271.81 | 1,295,768 |
| 11:02 AM | $46,288.62 | Down $ -0.72 | $46,293.75 | $46,262.64 | 968,237 |
| 11:01 AM | $46,289.34 | Up $19.79 | $46,289.34 | $46,249.48 | 888,030 |
| 11:00 AM | $46,269.55 | Up $5.72 | $46,294.11 | $46,268.06 | 1,030,764 |
| 10:59 AM | $46,263.83 | Up $18.30 | $46,263.83 | $46,125.91 | 2,419,516 |
| 10:58 AM | $46,245.53 | Down $ -23.49 | $46,262.03 | $46,212.81 | 1,538,931 |
| 10:57 AM | $46,269.02 | Down $ -9.62 | $46,274.63 | $46,259.60 | 1,009,112 |
| 10:56 AM | $46,278.64 | Up $34.45 | $46,287.21 | $46,230.60 | 985,672 |
| 10:55 AM | $46,244.19 | Up $36.59 | $46,251.33 | $46,193.78 | 1,070,793 |
| 10:54 AM | $46,207.60 | Down $ -46.12 | $46,269.70 | $46,200.96 | 1,007,073 |
| 10:53 AM | $46,253.72 | Up $19.26 | $46,256.57 | $46,195.31 | 2,004,881 |
| 10:52 AM | $46,234.46 | Up $18.76 | $46,310.19 | $46,229.44 | 1,876,135 |
| 10:51 AM | $46,215.70 | Up $185.93 | $46,220.54 | $46,039.29 | 1,590,518 |
| 10:50 AM | $46,029.77 | Down $ -31.81 | $46,062.33 | $46,029.40 | 1,015,650 |
| 10:49 AM | $46,061.58 | Down $ -51.64 | $46,112.33 | $46,061.58 | 889,356 |
| 10:48 AM | $46,113.22 | Down $ -15.77 | $46,133.11 | $46,112.96 | 836,108 |
| 10:47 AM | $46,128.99 | Down $ -35.95 | $46,167.11 | $46,125.44 | 986,197 |
| 10:46 AM | $46,164.94 | Up $75.36 | $46,181.90 | $46,093.18 | 1,424,331 |
| 10:45 AM | $46,089.58 | Down $ -84.20 | $46,172.45 | $46,089.58 | 1,134,113 |
| 10:44 AM | $46,173.78 | Up $38.84 | $46,173.78 | $46,131.35 | 716,150 |
| 10:43 AM | $46,134.94 | Down $ -25.90 | $46,167.31 | $46,133.46 | 1,126,546 |
| 10:42 AM | $46,160.84 | Up $36.50 | $46,160.84 | $46,121.22 | 973,656 |
| 10:41 AM | $46,124.34 | Up $2.43 | $46,136.53 | $46,114.57 | 1,056,419 |
| 10:40 AM | $46,121.91 | Up $21.23 | $46,122.50 | $46,078.01 | 987,247 |
| 10:39 AM | $46,100.68 | Up $12.22 | $46,107.16 | $46,078.00 | 900,711 |
| 10:38 AM | $46,088.46 | Up $7.28 | $46,089.08 | $46,051.46 | 960,703 |
| 10:37 AM | $46,081.18 | Down $ -6.94 | $46,099.89 | $46,071.47 | 907,277 |
| 10:36 AM | $46,088.12 | Down $ -23.43 | $46,111.80 | $46,086.10 | 935,320 |
| 10:35 AM | $46,111.55 | Down $ -19.48 | $46,141.79 | $46,110.58 | 1,024,329 |
| 10:34 AM | $46,131.03 | Down $ -4.15 | $46,142.18 | $46,128.04 | 1,013,115 |
| 10:33 AM | $46,135.18 | Up $7.93 | $46,141.45 | $46,116.73 | 1,034,423 |
| 10:32 AM | $46,127.25 | Up $12.66 | $46,127.25 | $46,103.36 | 1,207,227 |
| 10:31 AM | $46,114.59 | Up $17.97 | $46,114.59 | $46,093.04 | 907,559 |
| 10:30 AM | $46,096.62 | Up $30.01 | $46,102.50 | $46,061.31 | 1,045,791 |
| 10:29 AM | $46,066.61 | Down $ -49.51 | $46,118.89 | $46,060.77 | 1,031,998 |
| 10:28 AM | $46,116.12 | Up $4.89 | $46,134.56 | $46,104.36 | 1,197,432 |
| 10:27 AM | $46,111.23 | Up $54.09 | $46,112.16 | $46,056.56 | 1,080,794 |
| 10:26 AM | $46,057.14 | Up $30.27 | $46,065.06 | $46,025.24 | 1,147,621 |
| 10:25 AM | $46,026.87 | Down $ -9.81 | $46,037.60 | $46,002.53 | 1,165,399 |
| 10:24 AM | $46,036.68 | Up $3.24 | $46,047.79 | $46,028.32 | 889,282 |
| 10:23 AM | $46,033.44 | Up $26.37 | $46,041.21 | $46,010.04 | 987,403 |
| 10:22 AM | $46,007.07 | Down $ -42.06 | $46,052.15 | $45,992.26 | 1,423,972 |
| 10:21 AM | $46,049.13 | Up $23.72 | $46,056.37 | $46,020.46 | 1,135,170 |
| 10:20 AM | $46,025.41 | Down $ -2.35 | $46,026.59 | $46,009.24 | 1,141,166 |
| 10:19 AM | $46,027.76 | Up $13.99 | $46,031.26 | $46,014.26 | 954,013 |
| 10:18 AM | $46,013.77 | Up $18.51 | $46,014.27 | $45,982.99 | 1,140,683 |
| 10:17 AM | $45,995.26 | Up $34.14 | $45,996.68 | $45,966.28 | 987,611 |
| 10:16 AM | $45,961.12 | Down $ -72.74 | $46,033.15 | $45,961.06 | 1,109,993 |
| 10:15 AM | $46,033.86 | Down $ -23.01 | $46,057.25 | $46,017.89 | 1,278,039 |
| 10:14 AM | $46,056.87 | Up $60.78 | $46,058.67 | $45,998.37 | 1,243,980 |
| 10:13 AM | $45,996.09 | Down $ -40.10 | $46,041.56 | $45,976.67 | 1,871,419 |
| 10:12 AM | $46,036.19 | Down $ -18.73 | $46,059.90 | $46,036.19 | 1,354,827 |
| 10:11 AM | $46,054.92 | Down $ -11.75 | $46,066.49 | $46,051.40 | 1,119,745 |
| 10:10 AM | $46,066.67 | Up $16.97 | $46,078.81 | $46,058.21 | 1,194,647 |
| 10:09 AM | $46,049.70 | Up $11.23 | $46,049.76 | $46,031.48 | 1,072,653 |
| 10:08 AM | $46,038.47 | Down $ -17.12 | $46,056.22 | $46,019.23 | 1,087,665 |
| 10:07 AM | $46,055.59 | Up $75.13 | $46,067.54 | $45,980.40 | 1,372,928 |
| 10:06 AM | $45,980.46 | Up $43.34 | $45,980.46 | $45,935.16 | 1,165,767 |
| 10:05 AM | $45,937.12 | Down $ -53.70 | $45,994.43 | $45,934.56 | 1,416,110 |
| 10:04 AM | $45,990.82 | Up $23.10 | $45,990.82 | $45,964.79 | 1,210,616 |
| 10:03 AM | $45,967.72 | Up $8.27 | $45,974.25 | $45,947.08 | 1,146,789 |
| 10:02 AM | $45,959.45 | Up $42.42 | $45,966.91 | $45,895.62 | 1,187,238 |
| 10:01 AM | $45,917.03 | Down $ -18.66 | $45,933.44 | $45,915.10 | 1,128,553 |
| 10:00 AM | $45,935.69 | Up $39.16 | $45,946.71 | $45,876.69 | 1,661,208 |
| 09:59 AM | $45,896.53 | Up $25.71 | $45,903.34 | $45,867.83 | 959,854 |
| 09:58 AM | $45,870.82 | Down $ -10.33 | $45,881.44 | $45,850.28 | 1,200,798 |
| 09:57 AM | $45,881.15 | Up $21.02 | $45,900.52 | $45,851.45 | 1,378,495 |
| 09:56 AM | $45,860.13 | Up $15.15 | $45,873.40 | $45,843.62 | 1,022,832 |
| 09:55 AM | $45,844.98 | Up $20.39 | $45,848.08 | $45,818.84 | 1,238,016 |
| 09:54 AM | $45,824.59 | Down $ -15.71 | $45,843.93 | $45,822.42 | 924,875 |
| 09:53 AM | $45,840.30 | Down $ -20.89 | $45,871.44 | $45,835.55 | 1,225,410 |
| 09:52 AM | $45,861.19 | Up $37.11 | $45,864.34 | $45,813.03 | 1,194,983 |
| 09:51 AM | $45,824.08 | Up $0.60 | $45,844.73 | $45,814.10 | 1,322,251 |
| 09:50 AM | $45,823.48 | Up $22.43 | $45,834.63 | $45,796.90 | 1,287,083 |
| 09:49 AM | $45,801.05 | Down $ -12.38 | $45,824.13 | $45,800.10 | 859,077 |
| 09:48 AM | $45,813.43 | Down $ -28.59 | $45,856.83 | $45,807.25 | 1,137,921 |
| 09:47 AM | $45,842.02 | Down $ -32.29 | $45,877.18 | $45,842.02 | 1,182,263 |
| 09:46 AM | $45,874.31 | Up $25.61 | $45,874.31 | $45,842.38 | 1,345,532 |
| 09:45 AM | $45,848.70 | Up $5.14 | $45,878.89 | $45,838.30 | 1,450,844 |
| 09:44 AM | $45,843.56 | Down $ -18.29 | $45,867.94 | $45,843.56 | 1,059,389 |
| 09:43 AM | $45,861.85 | Up $3.18 | $45,863.50 | $45,841.79 | 1,171,431 |
| 09:42 AM | $45,858.67 | Up $78.96 | $45,863.05 | $45,784.21 | 1,368,154 |
| 09:41 AM | $45,779.71 | Down $ -35.36 | $45,827.00 | $45,769.69 | 1,668,103 |
| 09:40 AM | $45,815.07 | Down $ -10.98 | $45,839.49 | $45,808.98 | 1,611,107 |
| 09:39 AM | $45,826.05 | Down $ -63.37 | $45,898.59 | $45,820.31 | 1,317,736 |
| 09:38 AM | $45,889.42 | Down $ -1.86 | $45,905.27 | $45,870.64 | 1,207,036 |
| 09:37 AM | $45,891.28 | Up $29.99 | $45,898.94 | $45,853.12 | 1,620,840 |
| 09:36 AM | $45,861.29 | Down $ -40.35 | $45,904.41 | $45,852.64 | 1,806,722 |
| 09:35 AM | $45,901.64 | Down $ -1.95 | $45,905.38 | $45,856.92 | 1,713,461 |
| 09:34 AM | $45,903.59 | Up $28.50 | $45,909.04 | $45,866.30 | 1,424,231 |
| 09:33 AM | $45,875.09 | Up $8.93 | $45,879.64 | $45,864.53 | 1,312,844 |
| 09:32 AM | $45,866.16 | Up $44.20 | $45,881.53 | $45,814.69 | 1,934,914 |
| 09:31 AM | $45,821.96 | Down $ -23.94 | $45,866.60 | $45,818.21 | 2,060,695 |
| 09:30 AM | $45,845.90 | Down $ -362.57 | $46,099.86 | $45,795.82 | 5,288,923 |
| Previous close | $46,208.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/03/2026 | $46,208.47 | $46,290.46 | $46,512.44 | $46,108.15 | 311,382,990 |
| 20/03/2026 | $45,577.47 | $45,796.59 | $45,893.72 | $45,369.39 | 798,997,954 |
| 19/03/2026 | $46,021.43 | $45,855.60 | $46,247.22 | $45,733.70 | 290,488,344 |
| 18/03/2026 | $46,225.15 | $46,568.83 | $46,632.51 | $46,193.06 | 310,975,958 |
| 17/03/2026 | $46,993.26 | $47,049.76 | $47,126.88 | $46,975.52 | 304,499,630 |
| 16/03/2026 | $46,946.41 | $46,921.99 | $47,091.67 | $46,817.09 | 347,556,785 |
| 13/03/2026 | $46,558.47 | $46,656.31 | $46,740.55 | $46,494.63 | 275,696,209 |
| 12/03/2026 | $46,677.85 | $46,862.27 | $47,064.34 | $46,662.23 | 343,667,348 |
| 11/03/2026 | $47,417.27 | $47,227.51 | $47,460.99 | $47,185.89 | 253,589,891 |
| 10/03/2026 | $47,706.51 | $48,003.93 | $48,220.54 | $47,657.59 | 307,722,534 |
| 09/03/2026 | $47,740.80 | $47,083.67 | $47,876.06 | $46,979.13 | 349,327,260 |
| 06/03/2026 | $47,501.55 | $47,449.44 | $47,577.83 | $47,227.99 | 398,866,151 |
| 05/03/2026 | $47,954.74 | $48,125.52 | $48,144.80 | $47,577.11 | 463,103,285 |
| 04/03/2026 | $48,739.41 | $48,795.65 | $48,854.05 | $48,710.12 | 359,422,035 |
| 03/03/2026 | $48,501.27 | $47,806.05 | $48,695.36 | $47,776.36 | 367,505,387 |
| 02/03/2026 | $48,904.78 | $48,800.29 | $49,064.67 | $48,677.62 | 368,980,049 |
| 27/02/2026 | $48,977.92 | $48,905.87 | $49,039.14 | $48,716.62 | 621,616,698 |
| 26/02/2026 | $49,499.20 | $49,552.98 | $49,567.69 | $49,237.38 | 427,400,934 |
| 25/02/2026 | $49,482.15 | $49,296.13 | $49,517.36 | $49,282.98 | 424,684,457 |
| 24/02/2026 | $49,174.50 | $49,159.36 | $49,295.21 | $49,081.18 | 355,110,489 |
| 23/02/2026 | $48,804.06 | $48,930.71 | $49,013.94 | $48,731.46 | 396,702,544 |
| 20/02/2026 | $49,625.97 | $49,531.68 | $49,632.09 | $49,229.19 | 396,016,198 |
| 19/02/2026 | $49,395.16 | $49,520.75 | $49,529.83 | $49,197.53 | 313,096,058 |
| 18/02/2026 | $49,662.66 | $49,856.11 | $49,880.40 | $49,529.87 | 345,577,751 |
| 17/02/2026 | $49,533.19 | $49,337.38 | $49,687.69 | $49,321.63 | 400,930,432 |
| 13/02/2026 | $49,500.93 | $49,497.95 | $49,743.98 | $49,356.97 | 405,536,397 |
| 12/02/2026 | $49,451.98 | $50,093.97 | $50,095.48 | $49,420.28 | 560,594,987 |
| 11/02/2026 | $50,121.40 | $49,987.71 | $50,250.38 | $49,951.84 | 384,877,654 |
| 10/02/2026 | $50,188.14 | $50,371.87 | $50,442.98 | $50,115.03 | 369,127,060 |
| 09/02/2026 | $50,135.87 | $50,175.87 | $50,207.14 | $50,035.42 | 409,867,217 |
Graphs are not available, please refer to the detailed table