Dow Jones Industrial Average

36,046.39 Down -78.17 (-0.22 %)

Delayed : 2023/12/06 15:56:07

  • Previous close $36,124.56
  • Opening $36,183.73
  • Price Bid $36,043.62
  • Price Ask $36,043.62
  • Size Bid N/A
  • Size Ask N/A
  • Today High $36,292.58
  • Today Low $36,024.25
  • 52 Weeks High $36,292.58
  • 52 Weeks Low $31,429.82
  • Volume 213,114,545

Intraday history

Hour Last Change High Low Volume
03:56 PM $36,042.90 Down $ -1.04 $36,047.06 $36,039.83 2,202,111
03:55 PM $36,043.94 Up $10.75 $36,048.76 $36,037.87 2,333,544
03:54 PM $36,033.19 Up $7.56 $36,034.23 $36,025.10 1,972,068
03:53 PM $36,025.63 Down $ -6.87 $36,035.84 $36,024.25 1,421,950
03:52 PM $36,032.50 Down $ -0.51 $36,036.21 $36,031.26 1,201,059
03:51 PM $36,033.01 Down $ -12.27 $36,052.75 $36,033.01 1,878,286
03:50 PM $36,045.28 Down $ -5.89 $36,056.19 $36,042.97 2,017,411
03:49 PM $36,051.17 Up $2.03 $36,055.71 $36,047.24 973,442
03:48 PM $36,049.14 Down $ -4.86 $36,061.25 $36,048.46 781,667
03:47 PM $36,054.00 Down $ -0.64 $36,055.66 $36,047.05 918,150
03:46 PM $36,054.64 Up $5.30 $36,057.11 $36,049.92 1,097,500
03:45 PM $36,049.34 Down $ -16.60 $36,067.39 $36,049.34 915,702
03:44 PM $36,065.94 Down $ -5.66 $36,071.67 $36,065.70 533,696
03:43 PM $36,071.60 Up $9.23 $36,071.60 $36,061.70 689,964
03:42 PM $36,062.37 Down $ -3.56 $36,067.52 $36,061.05 774,240
03:41 PM $36,065.93 Up $13.61 $36,065.93 $36,051.02 670,709
03:40 PM $36,052.32 Up $5.26 $36,053.37 $36,046.89 781,915
03:39 PM $36,047.06 Down $ -9.52 $36,056.41 $36,046.88 566,980
03:38 PM $36,056.58 Up $1.22 $36,059.72 $36,055.62 702,705
03:37 PM $36,055.36 Down $ -4.81 $36,060.38 $36,053.65 633,689
03:36 PM $36,060.17 Down $ -4.40 $36,064.54 $36,053.79 619,380
03:35 PM $36,064.57 Down $ -8.10 $36,073.50 $36,064.36 741,598
03:34 PM $36,072.67 Down $ -8.27 $36,079.70 $36,072.63 611,485
03:33 PM $36,080.94 Up $0.17 $36,083.71 $36,077.25 574,739
03:32 PM $36,080.77 Up $6.02 $36,081.51 $36,066.79 713,706
03:31 PM $36,074.75 Up $3.52 $36,076.84 $36,071.50 491,822
03:30 PM $36,071.23 Up $0.21 $36,071.75 $36,066.71 558,930
03:29 PM $36,071.02 Up $8.19 $36,071.57 $36,060.79 523,139
03:28 PM $36,062.83 Down $ -7.14 $36,070.04 $36,060.52 470,582
03:27 PM $36,069.97 Up $6.16 $36,070.03 $36,062.28 443,702
03:26 PM $36,063.81 Down $ -12.56 $36,077.02 $36,061.41 523,542
03:25 PM $36,076.37 Up $3.17 $36,076.53 $36,070.20 597,225
03:24 PM $36,073.20 Down $ -9.46 $36,082.70 $36,072.65 525,862
03:23 PM $36,082.66 Down $ -1.79 $36,086.21 $36,079.90 529,890
03:22 PM $36,084.45 Down $ -7.06 $36,094.60 $36,083.04 494,638
03:21 PM $36,091.51 Down $ -5.19 $36,096.72 $36,088.16 789,314
03:20 PM $36,096.70 Down $ -7.98 $36,105.76 $36,096.70 615,724
03:19 PM $36,104.68 Up $2.11 $36,105.28 $36,101.85 640,638
03:18 PM $36,102.57 Up $1.18 $36,106.79 $36,100.96 599,251
03:17 PM $36,101.39 Down $ -5.30 $36,106.81 $36,101.39 630,186
03:16 PM $36,106.69 Down $ -2.66 $36,108.57 $36,104.48 451,332
03:15 PM $36,109.35 Down $ -0.45 $36,112.98 $36,107.17 580,300
03:14 PM $36,109.80 Down $ -6.62 $36,116.26 $36,109.80 522,949
03:13 PM $36,116.42 Up $5.57 $36,121.35 $36,112.25 796,962
03:12 PM $36,110.85 Down $ -0.52 $36,114.46 $36,108.45 797,841
03:11 PM $36,111.37 Down $ -13.19 $36,125.13 $36,111.37 600,745
03:10 PM $36,124.56 Down $ -1.99 $36,126.83 $36,124.00 449,420
03:09 PM $36,126.55 Up $6.86 $36,127.62 $36,121.53 369,940
03:08 PM $36,119.69 Up $4.59 $36,120.54 $36,114.18 487,262
03:07 PM $36,115.10 Down $ -0.05 $36,118.18 $36,113.53 392,982
03:06 PM $36,115.15 Down $ -3.40 $36,120.83 $36,114.61 415,137
03:05 PM $36,118.55 Up $1.57 $36,118.60 $36,113.00 350,505
03:04 PM $36,116.98 Down $ -5.20 $36,123.53 $36,115.40 419,744
03:03 PM $36,122.18 Up $0.59 $36,123.31 $36,117.52 308,747
03:02 PM $36,121.59 Down $ -1.64 $36,123.44 $36,119.73 358,062
03:01 PM $36,123.23 Down $ -0.01 $36,126.27 $36,121.75 340,568
03:00 PM $36,123.24 Down $ -0.18 $36,124.49 $36,119.51 451,258
02:59 PM $36,123.42 Down $ -3.75 $36,128.57 $36,123.25 297,357
02:58 PM $36,127.17 Down $ -6.12 $36,133.05 $36,122.21 383,053
02:57 PM $36,133.29 Down $ -6.39 $36,138.11 $36,132.98 400,041
02:56 PM $36,139.68 Up $6.43 $36,142.69 $36,133.70 376,148
02:55 PM $36,133.25 Down $ -4.93 $36,140.86 $36,132.84 377,783
02:54 PM $36,138.18 Up $2.57 $36,140.21 $36,135.51 276,647
02:53 PM $36,135.61 Up $0.57 $36,135.93 $36,130.44 377,850
02:52 PM $36,135.04 Down $ -3.06 $36,137.97 $36,131.97 285,962
02:51 PM $36,138.10 Down $ -5.77 $36,145.75 $36,138.06 280,219
02:50 PM $36,143.87 Down $ -2.05 $36,149.68 $36,143.00 277,542
02:49 PM $36,145.92 Down $ -0.01 $36,145.92 $36,139.08 326,648
02:48 PM $36,145.93 Up $10.23 $36,148.27 $36,135.55 363,446
02:47 PM $36,135.70 Down $ -0.78 $36,139.15 $36,134.88 302,079
02:46 PM $36,136.48 Down $ -2.49 $36,141.49 $36,136.16 244,038
02:45 PM $36,138.97 Down $ -2.53 $36,141.70 $36,136.27 774,219
02:44 PM $36,141.50 Up $4.66 $36,142.74 $36,137.60 279,787
02:43 PM $36,136.84 Down $ -8.08 $36,144.74 $36,136.33 356,207
02:42 PM $36,144.92 Down $ -8.46 $36,153.89 $36,144.53 331,840
02:41 PM $36,153.38 Up $11.42 $36,154.02 $36,142.43 441,995
02:40 PM $36,141.96 Down $ -2.51 $36,145.28 $36,141.96 656,723
02:39 PM $36,144.47 Up $0.24 $36,144.70 $36,140.79 306,056
02:38 PM $36,144.23 Down $ -0.53 $36,148.14 $36,143.56 271,576
02:37 PM $36,144.76 Up $5.15 $36,146.84 $36,139.70 396,906
02:36 PM $36,139.61 Down $ -5.20 $36,144.73 $36,138.68 269,282
02:35 PM $36,144.81 Down $ -7.59 $36,153.50 $36,140.16 395,826
02:34 PM $36,152.40 Up $0.88 $36,157.49 $36,151.53 355,591
02:33 PM $36,151.52 Up $0.70 $36,154.03 $36,150.26 380,843
02:32 PM $36,150.82 Up $4.38 $36,151.89 $36,146.25 394,804
02:31 PM $36,146.44 Up $5.80 $36,147.47 $36,140.56 329,342
02:30 PM $36,140.64 Up $4.10 $36,146.18 $36,137.70 404,385
02:29 PM $36,136.54 Up $0.27 $36,136.65 $36,133.82 321,826
02:28 PM $36,136.27 Up $3.40 $36,137.07 $36,131.90 402,477
02:27 PM $36,132.87 Down $ -6.88 $36,139.95 $36,131.38 404,691
02:26 PM $36,139.75 Up $1.45 $36,142.91 $36,138.50 305,097
02:25 PM $36,138.30 Down $ -2.36 $36,139.98 $36,132.34 357,768
02:24 PM $36,140.66 Down $ -6.21 $36,147.84 $36,139.70 306,119
02:23 PM $36,146.87 Down $ -1.32 $36,148.45 $36,144.91 393,661
02:22 PM $36,148.19 Up $3.81 $36,148.75 $36,143.23 515,696
02:21 PM $36,144.38 Down $ -2.22 $36,148.40 $36,142.93 305,963
02:20 PM $36,146.60 Up $0.36 $36,147.48 $36,135.74 430,904
02:19 PM $36,146.24 Down $ -14.02 $36,159.70 $36,145.70 392,690
02:18 PM $36,160.26 Down $ -0.73 $36,166.22 $36,159.39 453,536
02:17 PM $36,160.99 Down $ -0.27 $36,162.19 $36,159.21 323,241
02:16 PM $36,161.26 Up $0.48 $36,161.39 $36,156.95 307,871
02:15 PM $36,160.78 Up $1.38 $36,161.99 $36,157.92 281,557
02:14 PM $36,159.40 Up $1.93 $36,163.81 $36,158.51 395,510
02:13 PM $36,157.47 Down $ -13.19 $36,170.76 $36,157.47 513,492
02:12 PM $36,170.66 Down $ -0.35 $36,174.38 $36,168.90 370,651
02:11 PM $36,171.01 Up $7.83 $36,172.61 $36,162.83 403,192
02:10 PM $36,163.18 Down $ -9.74 $36,173.61 $36,163.18 384,070
02:09 PM $36,172.92 Down $ -4.74 $36,177.44 $36,171.12 362,246
02:08 PM $36,177.66 Up $0.06 $36,180.29 $36,173.79 475,161
02:07 PM $36,177.60 Down $ -1.92 $36,181.46 $36,176.12 399,925
02:06 PM $36,179.52 Up $5.20 $36,179.55 $36,174.73 245,714
02:05 PM $36,174.32 Up $0.94 $36,176.67 $36,171.79 302,654
02:04 PM $36,173.38 Up $5.01 $36,173.38 $36,167.06 380,412
02:03 PM $36,168.37 Up $4.67 $36,168.41 $36,159.64 360,138
02:02 PM $36,163.70 Down $ -3.61 $36,168.00 $36,163.53 364,135
02:01 PM $36,167.31 Down $ -7.40 $36,174.82 $36,167.20 365,517
02:00 PM $36,174.71 Down $ -5.47 $36,180.12 $36,174.53 326,270
01:59 PM $36,180.18 Down $ -2.47 $36,184.58 $36,179.37 286,116
01:58 PM $36,182.65 Down $ -9.37 $36,192.11 $36,182.61 364,740
01:57 PM $36,192.02 Up $1.82 $36,192.22 $36,190.28 289,708
01:56 PM $36,190.20 Down $ -1.70 $36,191.65 $36,184.42 372,080
01:55 PM $36,191.90 Up $5.89 $36,192.79 $36,185.91 466,402
01:54 PM $36,186.01 Up $3.69 $36,188.69 $36,181.43 310,114
01:53 PM $36,182.32 Down $ -5.38 $36,187.60 $36,177.12 403,096
01:52 PM $36,187.70 Up $1.63 $36,189.02 $36,185.81 299,409
01:51 PM $36,186.07 Up $3.61 $36,187.08 $36,180.08 341,741
01:50 PM $36,182.46 Up $1.06 $36,184.90 $36,181.07 392,929
01:49 PM $36,181.40 Down $ -0.45 $36,182.29 $36,177.87 271,844
01:48 PM $36,181.85 Up $2.65 $36,185.83 $36,179.62 377,604
01:47 PM $36,179.20 Up $3.86 $36,179.20 $36,174.69 312,796
01:46 PM $36,175.34 Down $ -3.22 $36,178.98 $36,174.67 298,742
01:45 PM $36,178.56 Up $1.61 $36,183.61 $36,177.93 438,937
01:44 PM $36,176.95 Up $0.15 $36,178.59 $36,173.45 454,213
01:43 PM $36,176.80 Down $ -0.78 $36,178.43 $36,172.39 316,148
01:42 PM $36,177.58 Up $0.32 $36,181.44 $36,175.38 617,855
01:41 PM $36,177.26 Up $2.08 $36,180.89 $36,170.47 475,383
01:40 PM $36,175.18 Down $ -1.36 $36,180.49 $36,174.80 266,012
01:39 PM $36,176.54 Up $1.96 $36,176.54 $36,170.34 338,590
01:38 PM $36,174.58 Up $4.68 $36,178.69 $36,170.62 319,212
01:37 PM $36,169.90 Down $ -2.15 $36,176.26 $36,168.32 359,862
01:36 PM $36,172.05 Down $ -3.03 $36,175.29 $36,169.84 328,405
01:35 PM $36,175.08 Up $1.47 $36,177.53 $36,172.38 326,349
01:34 PM $36,173.61 Down $ -2.21 $36,179.28 $36,171.46 326,879
01:33 PM $36,175.82 Down $ -2.52 $36,180.85 $36,173.31 357,562
01:32 PM $36,178.34 Down $ -1.34 $36,181.08 $36,175.98 296,766
01:31 PM $36,179.68 Up $5.19 $36,179.69 $36,173.37 375,352
01:30 PM $36,174.49 Down $ -1.79 $36,176.91 $36,165.33 565,192
01:29 PM $36,176.28 Up $4.70 $36,177.31 $36,170.61 324,542
01:28 PM $36,171.58 Up $4.13 $36,171.58 $36,166.17 342,825
01:27 PM $36,167.45 Up $4.18 $36,171.16 $36,162.97 375,400
01:26 PM $36,163.27 Up $10.91 $36,163.27 $36,151.93 275,706
01:25 PM $36,152.36 Down $ -2.01 $36,153.19 $36,147.05 370,411
01:24 PM $36,154.37 Down $ -2.15 $36,155.93 $36,151.61 306,085
01:23 PM $36,156.52 Up $2.28 $36,158.09 $36,154.77 319,154
01:22 PM $36,154.24 Up $5.95 $36,154.24 $36,147.36 327,791
01:21 PM $36,148.29 Up $4.09 $36,150.69 $36,142.17 286,193
01:20 PM $36,144.20 Up $0.08 $36,149.96 $36,140.28 596,869
01:19 PM $36,144.12 Up $6.23 $36,144.17 $36,137.03 339,605
01:18 PM $36,137.89 Up $4.96 $36,138.32 $36,133.66 293,756
01:17 PM $36,132.93 Down $ -1.90 $36,136.54 $36,132.02 273,873
01:16 PM $36,134.83 Down $ -6.82 $36,141.61 $36,129.27 533,115
01:15 PM $36,141.65 Down $ -0.81 $36,143.54 $36,139.60 260,585
01:14 PM $36,142.46 Up $2.82 $36,142.46 $36,137.67 255,758
01:13 PM $36,139.64 Down $ -0.94 $36,141.36 $36,137.10 334,204
01:12 PM $36,140.58 Down $ -0.71 $36,140.70 $36,134.26 247,837
01:11 PM $36,141.29 Up $4.21 $36,144.50 $36,136.37 355,649
01:10 PM $36,137.08 Up $1.45 $36,139.59 $36,133.50 320,141
01:09 PM $36,135.63 Down $ -0.89 $36,139.41 $36,135.02 284,693
01:08 PM $36,136.52 Down $ -8.80 $36,145.11 $36,136.52 246,380
01:07 PM $36,145.32 Down $ -2.23 $36,147.96 $36,143.79 407,213
01:06 PM $36,147.55 Up $6.28 $36,148.01 $36,129.13 819,687
01:05 PM $36,141.27 Down $ -0.84 $36,143.65 $36,138.32 396,728
01:04 PM $36,142.11 Down $ -3.32 $36,148.35 $36,142.11 388,118
01:03 PM $36,145.43 Down $ -7.63 $36,152.24 $36,145.03 348,959
01:02 PM $36,153.06 Up $6.40 $36,154.73 $36,146.64 349,980
01:01 PM $36,146.66 Down $ -1.06 $36,151.58 $36,144.89 421,012
01:00 PM $36,147.72 Up $11.80 $36,147.72 $36,132.31 361,967
12:59 PM $36,135.92 Up $1.38 $36,137.15 $36,133.10 286,265
12:58 PM $36,134.54 Down $ -2.67 $36,138.95 $36,134.46 339,517
12:57 PM $36,137.21 Up $4.18 $36,140.18 $36,135.93 327,518
12:56 PM $36,133.03 Up $0.43 $36,137.35 $36,128.36 371,134
12:55 PM $36,132.60 Down $ -7.60 $36,140.31 $36,131.28 333,703
12:54 PM $36,140.20 Up $8.81 $36,141.36 $36,132.69 283,354
12:53 PM $36,131.39 Down $ -1.02 $36,132.70 $36,128.60 274,068
12:52 PM $36,132.41 Up $11.47 $36,135.68 $36,121.77 1,115,956
12:51 PM $36,120.94 Down $ -27.46 $36,142.85 $36,120.94 450,412
12:50 PM $36,148.40 Down $ -2.76 $36,155.31 $36,148.26 273,545
12:49 PM $36,151.16 Up $8.66 $36,151.59 $36,141.90 323,668
12:48 PM $36,142.50 Up $0.43 $36,147.33 $36,141.54 355,997
12:47 PM $36,142.07 Up $7.52 $36,145.19 $36,131.37 397,208
12:46 PM $36,134.55 Down $ -28.92 $36,165.23 $36,133.93 624,691
12:45 PM $36,163.47 Up $0.74 $36,167.61 $36,160.42 344,807
12:44 PM $36,162.73 Up $2.05 $36,162.96 $36,158.82 433,145
12:43 PM $36,160.68 Down $ -5.90 $36,166.85 $36,160.58 378,543
12:42 PM $36,166.58 Down $ -2.02 $36,170.11 $36,164.85 325,620
12:41 PM $36,168.60 Up $2.40 $36,169.06 $36,163.96 337,236
12:40 PM $36,166.20 Up $6.68 $36,167.32 $36,159.10 383,214
12:39 PM $36,159.52 Down $ -3.65 $36,164.45 $36,158.44 316,051
12:38 PM $36,163.17 Up $9.51 $36,164.05 $36,153.06 303,112
12:37 PM $36,153.66 Up $6.60 $36,153.71 $36,146.73 295,421
12:36 PM $36,147.06 Down $ -3.44 $36,149.80 $36,141.88 291,382
12:35 PM $36,150.50 Up $2.47 $36,154.57 $36,146.38 528,922
12:34 PM $36,148.03 Up $8.74 $36,148.03 $36,138.50 354,324
12:33 PM $36,139.29 Down $ -1.29 $36,142.22 $36,137.60 312,231
12:32 PM $36,140.58 Up $6.76 $36,143.65 $36,132.67 383,825
12:31 PM $36,133.82 Up $5.12 $36,134.44 $36,127.07 347,427
12:30 PM $36,128.70 Down $ -9.50 $36,143.22 $36,128.47 403,983
12:29 PM $36,138.20 Up $3.66 $36,140.74 $36,134.60 271,747
12:28 PM $36,134.54 Up $4.84 $36,143.88 $36,132.45 406,051
12:27 PM $36,129.70 Up $2.17 $36,129.87 $36,126.42 364,396
12:26 PM $36,127.53 Down $ -2.80 $36,131.80 $36,122.53 460,485
12:25 PM $36,130.33 Up $0.31 $36,132.40 $36,127.32 438,618
12:24 PM $36,130.02 Up $4.49 $36,131.78 $36,125.52 334,743
12:23 PM $36,125.53 Down $ -2.07 $36,129.38 $36,121.81 366,370
12:22 PM $36,127.60 Down $ -7.15 $36,137.19 $36,127.50 613,830
12:21 PM $36,134.75 Down $ -6.05 $36,146.76 $36,134.70 368,716
12:20 PM $36,140.80 Up $5.59 $36,142.32 $36,134.71 380,052
12:19 PM $36,135.21 Down $ -11.65 $36,147.04 $36,135.21 359,090
12:18 PM $36,146.86 Down $ -1.19 $36,154.68 $36,146.86 297,849
12:17 PM $36,148.05 Up $2.18 $36,154.31 $36,146.48 376,499
12:16 PM $36,145.87 Up $0.95 $36,151.42 $36,144.30 404,192
12:15 PM $36,144.92 Down $ -1.92 $36,148.85 $36,142.32 427,380
12:14 PM $36,146.84 Down $ -7.40 $36,157.95 $36,146.29 377,307
12:13 PM $36,154.24 Down $ -6.79 $36,161.06 $36,154.16 348,820
12:12 PM $36,161.03 Up $0.76 $36,165.96 $36,159.28 328,040
12:11 PM $36,160.27 Up $3.70 $36,160.68 $36,154.66 540,163
12:10 PM $36,156.57 Down $ -4.25 $36,169.76 $36,156.37 349,330
12:09 PM $36,160.82 Up $1.41 $36,165.50 $36,159.80 481,959
12:08 PM $36,159.41 Down $ -0.30 $36,159.75 $36,151.32 354,571
12:07 PM $36,159.71 Up $8.25 $36,160.33 $36,146.05 500,117
12:06 PM $36,151.46 Down $ -1.33 $36,156.19 $36,151.06 275,049
12:05 PM $36,152.79 Up $7.56 $36,153.96 $36,145.10 344,411
12:04 PM $36,145.23 Up $0.96 $36,145.50 $36,139.23 359,967
12:03 PM $36,144.27 Down $ -0.51 $36,148.60 $36,141.71 352,111
12:02 PM $36,144.78 Up $3.06 $36,148.26 $36,141.23 360,170
12:01 PM $36,141.72 Up $1.81 $36,143.54 $36,134.61 444,756
12:00 PM $36,139.91 Down $ -11.58 $36,151.79 $36,139.78 637,382
11:59 AM $36,151.49 Up $1.90 $36,153.09 $36,147.97 411,869
11:58 AM $36,149.59 Up $2.28 $36,150.89 $36,148.23 337,885
11:57 AM $36,147.31 Up $5.65 $36,147.31 $36,140.21 419,277
11:56 AM $36,141.66 Down $ -4.59 $36,149.86 $36,141.31 404,627
11:55 AM $36,146.25 Up $0.89 $36,146.25 $36,142.94 370,655
11:54 AM $36,145.36 Down $ -5.48 $36,151.81 $36,143.80 341,144
11:53 AM $36,150.84 Up $2.22 $36,156.77 $36,148.23 568,933
11:52 AM $36,148.62 Up $5.59 $36,148.62 $36,140.61 483,043
11:51 AM $36,143.03 Up $11.46 $36,145.22 $36,131.61 393,386
11:50 AM $36,131.57 Up $2.79 $36,131.92 $36,125.65 531,484
11:49 AM $36,128.78 Down $ -0.66 $36,134.04 $36,128.51 375,842
11:48 AM $36,129.44 Down $ -12.57 $36,142.05 $36,127.92 540,366
11:47 AM $36,142.01 Up $0.36 $36,146.09 $36,141.37 401,486
11:46 AM $36,141.65 Up $10.01 $36,146.33 $36,131.93 520,035
11:45 AM $36,131.64 Up $1.19 $36,135.85 $36,128.50 364,698
11:44 AM $36,130.45 Up $1.42 $36,133.75 $36,126.17 473,131
11:43 AM $36,129.03 Down $ -5.97 $36,134.15 $36,126.02 389,618
11:42 AM $36,135.00 Up $0.81 $36,138.06 $36,132.63 427,592
11:41 AM $36,134.19 Up $5.08 $36,136.52 $36,130.20 489,540
11:40 AM $36,129.11 Up $1.42 $36,130.81 $36,122.31 649,283
11:39 AM $36,127.69 Down $ -6.99 $36,135.67 $36,127.62 476,005
11:38 AM $36,134.68 Up $1.93 $36,136.01 $36,132.61 420,509
11:37 AM $36,132.75 Up $1.99 $36,142.06 $36,130.67 475,293
11:36 AM $36,130.76 Up $1.56 $36,132.35 $36,126.88 514,307
11:35 AM $36,129.20 Up $7.43 $36,129.50 $36,121.78 549,670
11:34 AM $36,121.77 Up $1.99 $36,128.16 $36,120.33 524,755
11:33 AM $36,119.78 Down $ -16.07 $36,139.95 $36,119.28 666,812
11:32 AM $36,135.85 Down $ -16.08 $36,158.57 $36,127.14 1,014,423
11:31 AM $36,151.93 Down $ -9.07 $36,164.03 $36,151.37 429,272
11:30 AM $36,161.00 Down $ -5.91 $36,167.21 $36,154.96 539,192
11:29 AM $36,166.91 Down $ -10.47 $36,177.42 $36,166.09 368,831
11:28 AM $36,177.38 Down $ -5.91 $36,184.96 $36,177.20 452,401
11:27 AM $36,183.29 Down $ -0.15 $36,186.23 $36,181.87 498,276
11:26 AM $36,183.44 Up $12.82 $36,183.96 $36,170.25 445,393
11:25 AM $36,170.62 Down $ -2.16 $36,174.14 $36,166.88 412,191
11:24 AM $36,172.78 Up $4.67 $36,173.24 $36,166.44 384,044
11:23 AM $36,168.11 Up $12.14 $36,168.11 $36,149.84 688,864
11:22 AM $36,155.97 Down $ -25.60 $36,182.82 $36,155.97 664,294
11:21 AM $36,181.57 Down $ -3.47 $36,188.66 $36,181.24 543,440
11:20 AM $36,185.04 Up $7.57 $36,185.16 $36,177.04 438,204
11:19 AM $36,177.47 Up $1.73 $36,182.44 $36,176.63 399,397
11:18 AM $36,175.74 Down $ -10.01 $36,186.45 $36,175.74 518,363
11:17 AM $36,185.75 Down $ -3.90 $36,191.44 $36,184.10 390,923
11:16 AM $36,189.65 Up $9.61 $36,190.50 $36,179.78 472,594
11:15 AM $36,180.04 Down $ -5.24 $36,185.16 $36,180.04 507,438
11:14 AM $36,185.28 Down $ -1.78 $36,188.59 $36,184.33 441,417
11:13 AM $36,187.06 Up $7.37 $36,187.06 $36,176.24 545,336
11:12 AM $36,179.69 Down $ -2.92 $36,182.78 $36,178.54 530,859
11:11 AM $36,182.61 Up $6.14 $36,185.62 $36,176.08 603,465
11:10 AM $36,176.47 Up $6.20 $36,177.70 $36,168.09 466,221
11:09 AM $36,170.27 Down $ -7.91 $36,178.98 $36,169.60 574,914
11:08 AM $36,178.18 Up $9.19 $36,178.18 $36,170.61 484,035
11:07 AM $36,168.99 Down $ -9.71 $36,178.04 $36,168.27 563,373
11:06 AM $36,178.70 Down $ -0.47 $36,184.35 $36,178.47 520,078
11:05 AM $36,179.17 Up $11.55 $36,180.34 $36,167.63 537,023
11:04 AM $36,167.62 Down $ -5.15 $36,176.81 $36,163.15 413,978
11:03 AM $36,172.77 Up $11.88 $36,172.77 $36,161.22 727,560
11:02 AM $36,160.89 Down $ -10.81 $36,171.13 $36,158.91 497,631
11:01 AM $36,171.70 Down $ -2.34 $36,180.57 $36,171.70 597,953
11:00 AM $36,174.04 Up $1.95 $36,174.49 $36,170.20 570,696
10:59 AM $36,172.09 Up $12.92 $36,172.67 $36,158.20 508,217
10:58 AM $36,159.17 Down $ -1.09 $36,161.35 $36,155.80 624,384
10:57 AM $36,160.26 Up $2.80 $36,163.69 $36,156.67 889,052
10:56 AM $36,157.46 Down $ -4.01 $36,164.04 $36,157.46 580,326
10:55 AM $36,161.47 Down $ -1.24 $36,164.55 $36,159.68 592,054
10:54 AM $36,162.71 Down $ -4.19 $36,167.69 $36,159.80 503,962
10:53 AM $36,166.90 Down $ -8.64 $36,187.30 $36,165.54 690,891
10:52 AM $36,175.54 Up $10.01 $36,175.77 $36,162.85 588,591
10:51 AM $36,165.53 Down $ -8.71 $36,177.06 $36,165.53 647,946
10:50 AM $36,174.24 Down $ -7.52 $36,185.06 $36,172.29 534,219
10:49 AM $36,181.76 Down $ -1.51 $36,191.00 $36,175.34 552,374
10:48 AM $36,183.27 Up $1.70 $36,183.27 $36,175.31 628,037
10:47 AM $36,181.57 Down $ -8.52 $36,191.87 $36,181.57 514,566
10:46 AM $36,190.09 Down $ -9.48 $36,199.16 $36,190.06 570,308
10:45 AM $36,199.57 Up $7.99 $36,199.57 $36,184.84 519,598
10:44 AM $36,191.58 Down $ -4.49 $36,200.44 $36,191.04 611,101
10:43 AM $36,196.07 Down $ -15.46 $36,211.29 $36,195.53 538,335
10:42 AM $36,211.53 Up $3.36 $36,213.35 $36,207.54 476,664
10:41 AM $36,208.17 Down $ -4.97 $36,215.85 $36,206.14 542,885
10:40 AM $36,213.14 Down $ -1.95 $36,217.61 $36,212.07 514,438
10:39 AM $36,215.09 Down $ -3.03 $36,218.88 $36,213.02 465,035
10:38 AM $36,218.12 Up $2.22 $36,218.12 $36,207.76 537,248
10:37 AM $36,215.90 Up $7.58 $36,223.43 $36,208.17 698,938
10:36 AM $36,208.32 Down $ -5.36 $36,215.71 $36,205.45 541,092
10:35 AM $36,213.68 Down $ -1.75 $36,219.77 $36,210.24 570,338
10:34 AM $36,215.43 Up $0.45 $36,220.05 $36,208.20 476,536
10:33 AM $36,214.98 Up $0.83 $36,215.87 $36,209.07 503,864
10:32 AM $36,214.15 Up $0.15 $36,218.94 $36,212.71 621,592
10:31 AM $36,214.00 Up $6.19 $36,224.51 $36,206.25 860,166
10:30 AM $36,207.81 Down $ -2.11 $36,213.95 $36,206.55 777,630
10:29 AM $36,209.92 Down $ -10.40 $36,220.71 $36,208.94 723,274
10:28 AM $36,220.32 Up $2.80 $36,220.32 $36,211.04 623,835
10:27 AM $36,217.52 Up $7.25 $36,217.63 $36,208.98 783,782
10:26 AM $36,210.27 Up $11.80 $36,210.86 $36,199.01 712,062
10:25 AM $36,198.47 Down $ -0.36 $36,207.36 $36,194.52 862,163
10:24 AM $36,198.83 Up $2.78 $36,207.39 $36,191.81 1,122,442
10:23 AM $36,196.05 Down $ -40.77 $36,236.17 $36,193.34 1,032,514
10:22 AM $36,236.82 Down $ -5.95 $36,244.69 $36,236.79 711,032
10:21 AM $36,242.77 Up $3.56 $36,250.36 $36,240.44 657,094
10:20 AM $36,239.21 Down $ -2.18 $36,243.82 $36,237.92 573,474
10:19 AM $36,241.39 Down $ -0.72 $36,245.31 $36,237.40 711,174
10:18 AM $36,242.11 Down $ -11.35 $36,251.37 $36,241.93 759,657
10:17 AM $36,253.46 Up $0.30 $36,255.92 $36,252.61 838,162
10:16 AM $36,253.16 Down $ -0.68 $36,257.14 $36,252.03 642,116
10:15 AM $36,253.84 Up $8.88 $36,256.02 $36,244.61 701,579
10:14 AM $36,244.96 Up $12.33 $36,246.01 $36,232.42 630,550
10:13 AM $36,232.63 Down $ -4.27 $36,239.45 $36,232.63 545,584
10:12 AM $36,236.90 Down $ -5.06 $36,241.53 $36,234.99 534,277
10:11 AM $36,241.96 Up $3.68 $36,243.26 $36,235.70 670,744
10:10 AM $36,238.28 Down $ -4.54 $36,245.14 $36,236.63 761,661
10:09 AM $36,242.82 Up $9.30 $36,247.14 $36,233.84 749,726
10:08 AM $36,233.52 Up $23.28 $36,234.63 $36,211.43 739,187
10:07 AM $36,210.24 Up $14.79 $36,211.37 $36,193.98 664,889
10:06 AM $36,195.45 Down $ -18.90 $36,214.30 $36,195.45 806,853
10:05 AM $36,214.35 Up $3.06 $36,220.90 $36,204.18 937,721
10:04 AM $36,211.29 Up $1.45 $36,214.42 $36,208.34 864,895
10:03 AM $36,209.84 Down $ -18.55 $36,229.13 $36,205.64 714,125
10:02 AM $36,228.39 Down $ -4.49 $36,237.99 $36,227.50 745,248
10:01 AM $36,232.88 Down $ -19.75 $36,250.71 $36,232.88 967,853
10:00 AM $36,252.63 Up $0.38 $36,256.70 $36,248.35 875,765
09:59 AM $36,252.25 Up $14.33 $36,252.25 $36,235.18 821,961
09:58 AM $36,237.92 Up $11.42 $36,240.64 $36,227.07 668,790
09:57 AM $36,226.50 Up $8.24 $36,231.39 $36,218.54 685,630
09:56 AM $36,218.26 Up $6.90 $36,220.07 $36,210.97 537,668
09:55 AM $36,211.36 Up $9.84 $36,212.23 $36,202.05 628,843
09:54 AM $36,201.52 Up $3.09 $36,203.11 $36,198.20 743,774
09:53 AM $36,198.43 Down $ -3.23 $36,202.18 $36,190.42 543,967
09:52 AM $36,201.66 Down $ -7.75 $36,209.76 $36,193.86 685,323
09:51 AM $36,209.41 Down $ -8.56 $36,220.97 $36,209.41 687,436
09:50 AM $36,217.97 Down $ -3.92 $36,224.22 $36,215.30 807,502
09:49 AM $36,221.89 Down $ -2.33 $36,225.24 $36,218.70 582,945
09:48 AM $36,224.22 Up $13.12 $36,225.21 $36,214.61 727,187
09:47 AM $36,211.10 Down $ -19.78 $36,230.44 $36,210.11 764,735
09:46 AM $36,230.88 Up $14.21 $36,236.19 $36,217.52 745,550
09:45 AM $36,216.67 Up $0.65 $36,223.16 $36,213.79 933,462
09:44 AM $36,216.02 Up $6.47 $36,220.18 $36,207.80 699,520
09:43 AM $36,209.55 Down $ -0.23 $36,215.18 $36,207.99 643,884
09:42 AM $36,209.78 Down $ -29.04 $36,237.27 $36,207.79 695,565
09:41 AM $36,238.82 Up $6.51 $36,239.22 $36,226.00 954,482
09:40 AM $36,232.31 Up $10.04 $36,240.86 $36,222.35 779,882
09:39 AM $36,222.27 Up $2.57 $36,233.70 $36,221.36 805,657
09:38 AM $36,219.70 Up $17.11 $36,223.86 $36,204.53 768,304
09:37 AM $36,202.59 Up $1.98 $36,207.56 $36,196.67 955,339
09:36 AM $36,200.61 Down $ -12.74 $36,217.70 $36,197.27 762,579
09:35 AM $36,213.35 Down $ -44.04 $36,256.56 $36,209.97 1,032,242
09:34 AM $36,257.39 Down $ -0.30 $36,261.60 $36,242.54 811,719
09:33 AM $36,257.69 Down $ -6.42 $36,264.28 $36,249.62 1,089,472
09:32 AM $36,264.11 Down $ -26.01 $36,292.58 $36,262.91 1,403,177
09:31 AM $36,290.12 Up $57.07 $36,290.79 $36,233.64 1,574,904
09:30 AM $36,233.05 Up $108.49 $36,233.74 $36,183.73 3,537,627
Previous close $36,124.56

One month history

Date Closing Opening High Low Volume
06/12/2023 $36,151.52 $36,151.45 $36,192.79 $36,120.94 57,796,282
05/12/2023 $36,124.56 $36,063.57 $36,164.68 $36,052.12 188,984,397
04/12/2023 $36,204.44 $36,124.58 $36,232.76 $36,099.21 202,844,439
01/12/2023 $36,245.50 $36,134.72 $36,264.85 $36,119.69 199,783,770
30/11/2023 $35,950.89 $35,715.93 $35,970.70 $35,645.90 324,386,803
29/11/2023 $35,430.42 $35,463.70 $35,579.13 $35,405.89 190,736,871
28/11/2023 $35,416.98 $35,508.16 $35,512.21 $35,340.67 172,203,405
27/11/2023 $35,333.47 $35,316.46 $35,374.23 $35,280.57 174,734,936
24/11/2023 $35,390.15 $35,340.05 $35,393.85 $35,332.76 47,083,280
22/11/2023 $35,273.03 $35,286.73 $35,315.20 $35,194.59 139,521,913
21/11/2023 $35,088.29 $35,074.96 $35,109.57 $35,051.18 166,123,675
20/11/2023 $35,151.04 $35,059.92 $35,227.48 $35,044.44 212,876,470
17/11/2023 $34,947.28 $34,927.04 $34,992.26 $34,904.99 213,004,567
16/11/2023 $34,945.47 $34,848.03 $34,955.19 $34,818.03 247,966,084
15/11/2023 $34,991.21 $34,935.87 $35,051.10 $34,911.70 224,673,990
14/11/2023 $34,827.70 $34,832.28 $34,931.01 $34,767.41 209,280,012
13/11/2023 $34,337.87 $34,395.34 $34,405.84 $34,304.79 149,969,258
10/11/2023 $34,283.10 $34,030.31 $34,310.36 $34,029.74 205,828,753
09/11/2023 $33,891.94 $34,092.11 $34,116.62 $33,859.77 218,015,862
08/11/2023 $34,112.27 $34,078.66 $34,145.56 $33,996.20 187,654,131
07/11/2023 $34,152.60 $34,162.81 $34,200.58 $34,102.18 184,645,743
06/11/2023 $34,095.86 $34,121.41 $34,128.16 $33,989.72 169,192,790
03/11/2023 $34,061.32 $34,142.99 $34,163.63 $34,051.11 159,209,298
02/11/2023 $33,839.08 $33,672.25 $33,852.96 $33,664.82 175,851,525
01/11/2023 $33,274.58 $33,078.77 $33,337.15 $33,058.69 183,035,297
31/10/2023 $33,052.87 $32,959.41 $33,070.28 $32,937.25 186,140,882
30/10/2023 $32,928.96 $32,765.50 $33,002.97 $32,746.75 162,468,922
27/10/2023 $32,417.59 $32,557.18 $32,580.25 $32,327.20 199,753,287
26/10/2023 $32,784.30 $32,797.38 $33,020.75 $32,743.99 200,686,962
25/10/2023 $33,035.93 $33,091.05 $33,106.66 $32,995.48 191,821,136
Graphs are not available, please refer to the detailed table