Dow Jones Industrial Average

49,609.16 Up 12.19 (0.02 %)

Delayed : 2026/05/08 16:46:56

  • Previous close $49,596.97
  • Opening $49,581.09
  • Today High $49,830.70
  • Today Low $49,486.96
  • Price Bid $49,589.40
  • Price Ask $49,589.40
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $41,150.73
  • Size Bid N/A
  • Size Ask N/A
  • Volume 456,512,707

Intraday history

Hour Last Change High Low Volume
04:00 PM $49,609.04 Up $8.74 $49,609.10 $49,606.15 88,956,921
03:59 PM $49,600.30 Up $3.72 $49,600.30 $49,579.33 12,702,126
03:58 PM $49,596.58 Up $6.84 $49,601.60 $49,587.47 5,206,384
03:57 PM $49,589.74 Up $22.38 $49,591.50 $49,566.62 3,851,855
03:56 PM $49,567.36 Up $1.12 $49,575.95 $49,564.96 2,654,106
03:55 PM $49,566.24 Down $ -7.47 $49,580.04 $49,561.26 4,121,622
03:54 PM $49,573.71 Up $0.30 $49,582.47 $49,571.63 2,310,981
03:53 PM $49,573.41 Down $ -10.00 $49,585.82 $49,573.41 1,574,072
03:52 PM $49,583.41 Up $6.11 $49,593.36 $49,578.44 1,424,835
03:51 PM $49,577.30 Up $3.54 $49,582.95 $49,571.61 1,476,196
03:50 PM $49,573.76 Down $ -7.02 $49,588.67 $49,566.73 2,087,291
03:49 PM $49,580.78 Down $ -4.53 $49,592.11 $49,579.27 1,108,386
03:48 PM $49,585.31 Down $ -15.51 $49,603.44 $49,585.09 1,076,181
03:47 PM $49,600.82 Up $7.77 $49,600.82 $49,586.66 1,056,055
03:46 PM $49,593.05 Down $ -5.94 $49,598.77 $49,589.94 1,071,122
03:45 PM $49,598.99 Up $9.37 $49,599.10 $49,587.78 1,121,776
03:44 PM $49,589.62 Up $7.30 $49,589.62 $49,580.57 934,726
03:43 PM $49,582.32 Up $6.23 $49,582.62 $49,574.17 970,660
03:42 PM $49,576.09 Down $ -3.49 $49,581.46 $49,574.15 789,391
03:41 PM $49,579.58 Up $3.92 $49,581.03 $49,575.22 906,972
03:40 PM $49,575.66 Up $4.66 $49,588.11 $49,571.35 1,038,117
03:39 PM $49,571.00 Down $ -2.48 $49,577.75 $49,565.42 1,146,709
03:38 PM $49,573.48 Down $ -7.32 $49,581.39 $49,572.38 731,831
03:37 PM $49,580.80 Up $7.32 $49,584.16 $49,573.80 776,002
03:36 PM $49,573.48 Down $ -2.74 $49,577.18 $49,569.98 736,761
03:35 PM $49,576.22 Down $ -1.13 $49,581.51 $49,569.88 1,014,863
03:34 PM $49,577.35 Up $8.53 $49,577.98 $49,567.80 607,019
03:33 PM $49,568.82 Up $7.71 $49,575.88 $49,560.65 813,173
03:32 PM $49,561.11 Up $1.98 $49,573.56 $49,558.16 903,521
03:31 PM $49,559.13 Up $8.31 $49,563.64 $49,550.33 795,242
03:30 PM $49,550.82 Up $1.18 $49,553.61 $49,542.13 893,313
03:29 PM $49,549.64 Up $1.06 $49,550.09 $49,537.78 1,028,422
03:28 PM $49,548.58 Down $ -5.93 $49,557.03 $49,548.58 682,612
03:27 PM $49,554.51 Down $ -7.19 $49,562.29 $49,549.98 752,554
03:26 PM $49,561.70 Up $5.30 $49,562.70 $49,556.49 690,444
03:25 PM $49,556.40 Up $5.79 $49,557.99 $49,551.19 709,830
03:24 PM $49,550.61 Up $8.55 $49,553.58 $49,542.49 784,265
03:23 PM $49,542.06 Down $ -0.77 $49,549.92 $49,541.28 1,317,686
03:22 PM $49,542.83 Down $ -4.48 $49,550.31 $49,542.83 774,457
03:21 PM $49,547.31 Up $0.21 $49,548.50 $49,541.52 859,274
03:20 PM $49,547.10 Up $11.41 $49,547.56 $49,534.54 750,846
03:19 PM $49,535.69 Up $11.37 $49,535.69 $49,524.99 780,744
03:18 PM $49,524.32 Down $ -1.16 $49,529.05 $49,522.03 750,683
03:17 PM $49,525.48 Up $8.80 $49,526.04 $49,515.55 748,440
03:16 PM $49,516.68 Up $5.50 $49,517.23 $49,507.67 597,377
03:15 PM $49,511.18 Up $7.05 $49,511.19 $49,499.59 651,921
03:14 PM $49,504.13 Down $ -1.08 $49,506.18 $49,497.55 925,516
03:13 PM $49,505.21 Down $ -9.66 $49,513.24 $49,499.52 641,792
03:12 PM $49,514.87 Down $ -1.83 $49,518.34 $49,512.08 519,720
03:11 PM $49,516.70 Down $ -0.30 $49,518.86 $49,512.96 664,224
03:10 PM $49,517.00 Up $11.79 $49,517.18 $49,504.25 656,466
03:09 PM $49,505.21 Down $ -3.20 $49,511.59 $49,504.10 817,530
03:08 PM $49,508.41 Down $ -6.56 $49,514.75 $49,502.18 687,742
03:07 PM $49,514.97 Up $2.37 $49,518.91 $49,511.04 625,835
03:06 PM $49,512.60 Up $1.56 $49,512.60 $49,498.24 764,532
03:05 PM $49,511.04 Down $ -10.97 $49,521.40 $49,510.72 488,904
03:04 PM $49,522.01 Down $ -11.52 $49,534.35 $49,518.29 748,750
03:03 PM $49,533.53 Up $3.66 $49,537.06 $49,527.23 547,140
03:02 PM $49,529.87 Down $ -4.93 $49,535.05 $49,526.41 1,563,466
03:01 PM $49,534.80 Up $1.03 $49,538.95 $49,532.51 574,496
03:00 PM $49,533.77 Up $14.31 $49,533.86 $49,516.41 626,698
02:59 PM $49,519.46 Up $7.08 $49,520.01 $49,504.90 718,295
02:58 PM $49,512.38 Down $ -0.36 $49,520.79 $49,508.88 640,600
02:57 PM $49,512.74 Up $9.62 $49,512.74 $49,503.27 538,390
02:56 PM $49,503.12 Up $14.87 $49,503.12 $49,488.48 670,890
02:55 PM $49,488.25 Down $ -9.85 $49,497.99 $49,486.96 721,122
02:54 PM $49,498.10 Down $ -17.66 $49,515.06 $49,496.65 558,081
02:53 PM $49,515.76 Down $ -7.70 $49,523.06 $49,510.96 573,167
02:52 PM $49,523.46 Up $2.85 $49,526.54 $49,520.31 569,374
02:51 PM $49,520.61 Down $ -16.97 $49,538.39 $49,520.61 571,480
02:50 PM $49,537.58 Up $4.83 $49,537.58 $49,529.09 423,157
02:49 PM $49,532.75 Down $ -6.44 $49,539.11 $49,526.45 438,574
02:48 PM $49,539.19 Down $ -8.57 $49,548.06 $49,534.01 392,849
02:47 PM $49,547.76 Down $ -15.90 $49,563.11 $49,547.26 603,096
02:46 PM $49,563.66 Up $1.41 $49,567.38 $49,559.63 579,967
02:45 PM $49,562.25 Down $ -12.70 $49,574.12 $49,561.65 614,161
02:44 PM $49,574.95 Down $ -11.18 $49,587.37 $49,574.12 510,344
02:43 PM $49,586.13 Up $0.73 $49,589.29 $49,585.58 459,509
02:42 PM $49,585.40 Down $ -10.47 $49,595.71 $49,585.40 382,135
02:41 PM $49,595.87 Down $ -9.08 $49,605.74 $49,595.84 522,629
02:40 PM $49,604.95 Up $7.08 $49,605.28 $49,597.74 391,280
02:39 PM $49,597.87 Down $ -0.88 $49,600.58 $49,593.08 468,469
02:38 PM $49,598.75 Up $4.05 $49,601.33 $49,594.44 353,895
02:37 PM $49,594.70 Down $ -4.09 $49,600.57 $49,594.70 521,026
02:36 PM $49,598.79 Down $ -4.08 $49,605.17 $49,598.79 351,302
02:35 PM $49,602.87 Down $ -3.83 $49,607.71 $49,602.68 331,949
02:34 PM $49,606.70 Down $ -5.45 $49,613.96 $49,606.70 413,877
02:33 PM $49,612.15 Down $ -1.28 $49,613.49 $49,607.34 426,952
02:32 PM $49,613.43 Down $ -5.80 $49,621.00 $49,612.71 368,804
02:31 PM $49,619.23 Down $ -6.27 $49,625.11 $49,617.50 375,516
02:30 PM $49,625.50 Up $5.77 $49,636.58 $49,617.46 485,779
02:29 PM $49,619.73 Up $6.27 $49,622.69 $49,611.98 476,590
02:28 PM $49,613.46 Up $5.95 $49,615.06 $49,607.39 487,337
02:27 PM $49,607.51 Down $ -2.49 $49,611.53 $49,605.53 374,973
02:26 PM $49,610.00 Down $ -0.43 $49,613.02 $49,607.00 441,764
02:25 PM $49,610.43 Down $ -13.60 $49,624.46 $49,609.57 487,177
02:24 PM $49,624.03 Down $ -4.25 $49,628.38 $49,621.07 372,431
02:23 PM $49,628.28 Down $ -3.92 $49,633.60 $49,626.96 410,304
02:22 PM $49,632.20 Down $ -0.98 $49,633.27 $49,626.93 368,110
02:21 PM $49,633.18 Down $ -4.44 $49,640.16 $49,632.70 603,373
02:20 PM $49,637.62 Down $ -8.22 $49,645.14 $49,637.57 458,922
02:19 PM $49,645.84 Down $ -1.95 $49,651.96 $49,645.84 375,112
02:18 PM $49,647.79 Down $ -5.28 $49,653.47 $49,644.79 384,775
02:17 PM $49,653.07 Up $5.37 $49,654.16 $49,645.79 609,197
02:16 PM $49,647.70 Up $1.77 $49,647.70 $49,643.10 1,145,928
02:15 PM $49,645.93 Up $10.63 $49,646.27 $49,634.52 543,924
02:14 PM $49,635.30 Up $3.45 $49,637.01 $49,629.47 402,740
02:13 PM $49,631.85 Down $ -2.02 $49,635.02 $49,626.21 434,753
02:12 PM $49,633.87 Up $19.39 $49,633.87 $49,614.00 1,019,804
02:11 PM $49,614.48 Down $ -1.06 $49,622.01 $49,612.35 538,392
02:10 PM $49,615.54 Up $9.86 $49,616.80 $49,605.63 485,303
02:09 PM $49,605.68 Down $ -6.55 $49,613.28 $49,603.22 521,187
02:08 PM $49,612.23 Down $ -3.14 $49,615.78 $49,606.37 1,869,215
02:07 PM $49,615.37 Up $2.80 $49,618.60 $49,613.74 411,850
02:06 PM $49,612.57 Down $ -1.18 $49,616.37 $49,608.86 448,777
02:05 PM $49,613.75 Down $ -4.93 $49,624.73 $49,613.75 499,550
02:04 PM $49,618.68 Down $ -0.16 $49,620.78 $49,615.73 493,769
02:03 PM $49,618.84 Down $ -7.65 $49,627.58 $49,614.95 343,858
02:02 PM $49,626.49 Up $6.91 $49,633.70 $49,619.54 432,152
02:01 PM $49,619.58 Down $ -4.18 $49,637.53 $49,619.58 476,913
02:00 PM $49,623.76 Up $11.33 $49,650.07 $49,600.70 1,202,630
01:59 PM $49,612.43 Up $2.07 $49,612.43 $49,607.30 590,790
01:58 PM $49,610.36 Up $8.91 $49,612.95 $49,600.91 375,101
01:57 PM $49,601.45 Down $ -5.03 $49,608.55 $49,601.45 1,325,417
01:56 PM $49,606.48 Down $ -0.59 $49,609.39 $49,604.53 474,444
01:55 PM $49,607.07 Up $0.04 $49,611.32 $49,602.59 421,340
01:54 PM $49,607.03 Up $3.89 $49,607.03 $49,602.52 381,209
01:53 PM $49,603.14 Down $ -7.66 $49,611.96 $49,602.00 433,550
01:52 PM $49,610.80 Up $2.47 $49,612.23 $49,604.51 1,495,240
01:51 PM $49,608.33 Down $ -0.38 $49,609.96 $49,605.52 506,285
01:50 PM $49,608.71 Up $2.60 $49,608.95 $49,604.77 653,919
01:49 PM $49,606.11 Down $ -3.39 $49,611.27 $49,605.88 345,645
01:48 PM $49,609.50 Up $6.70 $49,609.50 $49,601.30 373,446
01:47 PM $49,602.80 Down $ -3.06 $49,605.84 $49,597.04 426,782
01:46 PM $49,605.86 Up $2.13 $49,606.81 $49,599.69 367,363
01:45 PM $49,603.73 Up $4.17 $49,604.04 $49,598.53 360,147
01:44 PM $49,599.56 Down $ -6.80 $49,610.15 $49,595.94 835,575
01:43 PM $49,606.36 Up $5.71 $49,608.33 $49,599.11 443,027
01:42 PM $49,600.65 Up $4.96 $49,604.37 $49,595.18 418,026
01:41 PM $49,595.69 Up $2.16 $49,597.85 $49,592.75 356,239
01:40 PM $49,593.53 Up $1.88 $49,594.93 $49,587.19 417,299
01:39 PM $49,591.65 Down $ -6.54 $49,598.45 $49,590.20 424,370
01:38 PM $49,598.19 Down $ -21.02 $49,621.98 $49,598.19 496,835
01:37 PM $49,619.21 Up $1.69 $49,622.55 $49,615.64 483,025
01:36 PM $49,617.52 Up $8.61 $49,623.80 $49,609.84 431,547
01:35 PM $49,608.91 Down $ -0.05 $49,611.92 $49,604.56 396,421
01:34 PM $49,608.96 Down $ -7.84 $49,619.81 $49,608.96 479,990
01:33 PM $49,616.80 Down $ -1.54 $49,623.53 $49,616.30 355,566
01:32 PM $49,618.34 Down $ -0.35 $49,621.41 $49,612.04 463,651
01:31 PM $49,618.69 Down $ -2.79 $49,623.89 $49,616.87 427,719
01:30 PM $49,621.48 Up $0.80 $49,623.66 $49,618.43 467,652
01:29 PM $49,620.68 Down $ -3.10 $49,630.74 $49,620.04 530,493
01:28 PM $49,623.78 Down $ -4.76 $49,632.87 $49,622.70 577,557
01:27 PM $49,628.54 Up $0.01 $49,633.75 $49,624.05 530,347
01:26 PM $49,628.53 Up $23.03 $49,628.53 $49,605.80 556,845
01:25 PM $49,605.50 Up $21.21 $49,608.30 $49,584.29 513,452
01:24 PM $49,584.29 Down $ -1.78 $49,586.01 $49,570.55 652,171
01:23 PM $49,586.07 Down $ -1.70 $49,594.76 $49,581.99 428,995
01:22 PM $49,587.77 Down $ -1.63 $49,591.85 $49,585.03 469,048
01:21 PM $49,589.40 Down $ -7.45 $49,599.31 $49,588.43 685,688
01:20 PM $49,596.85 Up $5.77 $49,598.64 $49,590.40 415,134
01:19 PM $49,591.08 Up $15.51 $49,591.48 $49,574.96 459,043
01:18 PM $49,575.57 Up $3.85 $49,575.57 $49,565.88 978,370
01:17 PM $49,571.72 Up $6.10 $49,571.72 $49,561.82 596,539
01:16 PM $49,565.62 Down $ -8.82 $49,575.64 $49,565.62 402,624
01:15 PM $49,574.44 Up $13.85 $49,575.28 $49,559.64 752,210
01:14 PM $49,560.59 Down $ -4.56 $49,565.52 $49,559.75 427,297
01:13 PM $49,565.15 Down $ -1.01 $49,572.37 $49,565.15 367,576
01:12 PM $49,566.16 Down $ -7.20 $49,574.63 $49,561.28 498,613
01:11 PM $49,573.36 Down $ -0.87 $49,581.70 $49,572.95 451,233
01:10 PM $49,574.23 Up $4.09 $49,576.71 $49,567.03 496,538
01:09 PM $49,570.14 Down $ -14.81 $49,588.11 $49,566.92 562,629
01:08 PM $49,584.95 Up $2.47 $49,590.31 $49,579.46 488,672
01:07 PM $49,582.48 Up $6.72 $49,583.56 $49,575.89 446,070
01:06 PM $49,575.76 Down $ -7.80 $49,584.78 $49,575.11 418,038
01:05 PM $49,583.56 Up $0.30 $49,599.58 $49,581.75 541,036
01:04 PM $49,583.26 Up $6.22 $49,585.89 $49,575.83 562,521
01:03 PM $49,577.04 Up $2.65 $49,579.88 $49,568.18 523,888
01:02 PM $49,574.39 Up $1.95 $49,579.77 $49,571.61 604,232
01:01 PM $49,572.44 Up $5.96 $49,572.44 $49,559.68 604,813
01:00 PM $49,566.48 Up $3.73 $49,570.01 $49,558.86 430,321
12:59 PM $49,562.75 Down $ -11.16 $49,574.77 $49,560.58 446,573
12:58 PM $49,573.91 Up $0.65 $49,578.32 $49,569.38 364,893
12:57 PM $49,573.26 Up $6.29 $49,573.26 $49,566.04 561,808
12:56 PM $49,566.97 Down $ -7.31 $49,573.25 $49,562.61 794,815
12:55 PM $49,574.28 Down $ -8.97 $49,585.95 $49,573.20 446,838
12:54 PM $49,583.25 Down $ -15.50 $49,598.50 $49,580.82 606,381
12:53 PM $49,598.75 Down $ -2.15 $49,604.62 $49,594.54 496,365
12:52 PM $49,600.90 Down $ -5.43 $49,609.37 $49,600.90 484,822
12:51 PM $49,606.33 Down $ -0.23 $49,617.21 $49,603.56 500,178
12:50 PM $49,606.56 Up $0.12 $49,610.69 $49,602.47 668,250
12:49 PM $49,606.44 Down $ -8.91 $49,623.31 $49,605.52 638,921
12:48 PM $49,615.35 Down $ -9.03 $49,624.88 $49,613.16 626,048
12:47 PM $49,624.38 Up $16.14 $49,627.97 $49,608.13 510,938
12:46 PM $49,608.24 Up $13.98 $49,609.98 $49,595.36 439,871
12:45 PM $49,594.26 Up $5.45 $49,594.88 $49,584.94 555,194
12:44 PM $49,588.81 Down $ -7.47 $49,598.83 $49,587.21 741,915
12:43 PM $49,596.28 Up $9.44 $49,596.58 $49,586.38 477,700
12:42 PM $49,586.84 Up $1.35 $49,591.47 $49,583.78 455,769
12:41 PM $49,585.49 Down $ -6.98 $49,595.85 $49,585.49 554,377
12:40 PM $49,592.47 Down $ -17.27 $49,609.86 $49,592.23 617,733
12:39 PM $49,609.74 Down $ -13.90 $49,624.54 $49,609.15 409,761
12:38 PM $49,623.64 Down $ -6.78 $49,635.20 $49,623.26 425,067
12:37 PM $49,630.42 Down $ -10.08 $49,642.80 $49,627.22 545,125
12:36 PM $49,640.50 Up $17.62 $49,642.20 $49,622.75 437,850
12:35 PM $49,622.88 Up $1.39 $49,623.56 $49,615.64 453,414
12:34 PM $49,621.49 Up $13.16 $49,621.54 $49,605.39 857,091
12:33 PM $49,608.33 Down $ -1.20 $49,614.19 $49,607.44 518,120
12:32 PM $49,609.53 Up $8.67 $49,609.53 $49,598.02 499,389
12:31 PM $49,600.86 Down $ -14.52 $49,615.93 $49,599.81 505,928
12:30 PM $49,615.38 Down $ -8.27 $49,631.78 $49,614.82 584,045
12:29 PM $49,623.65 Down $ -8.26 $49,635.73 $49,619.75 564,667
12:28 PM $49,631.91 Down $ -12.41 $49,646.57 $49,629.70 495,317
12:27 PM $49,644.32 Up $7.09 $49,646.50 $49,637.32 517,511
12:26 PM $49,637.23 Up $11.38 $49,638.49 $49,625.69 589,415
12:25 PM $49,625.85 Down $ -6.60 $49,638.57 $49,625.85 1,141,245
12:24 PM $49,632.45 Down $ -2.38 $49,642.81 $49,632.45 621,138
12:23 PM $49,634.83 Up $13.90 $49,635.42 $49,613.50 433,099
12:22 PM $49,620.93 Down $ -14.51 $49,635.85 $49,620.93 476,481
12:21 PM $49,635.44 Up $0.94 $49,635.67 $49,629.87 434,179
12:20 PM $49,634.50 Down $ -7.04 $49,650.92 $49,633.76 413,383
12:19 PM $49,641.54 Down $ -8.58 $49,650.02 $49,638.22 407,834
12:18 PM $49,650.12 Up $4.53 $49,650.68 $49,639.04 424,121
12:17 PM $49,645.59 Up $4.32 $49,648.94 $49,636.03 396,971
12:16 PM $49,641.27 Down $ -2.37 $49,648.52 $49,635.26 433,111
12:15 PM $49,643.64 Up $12.33 $49,644.61 $49,631.19 524,642
12:14 PM $49,631.31 Up $7.60 $49,633.31 $49,621.14 582,291
12:13 PM $49,623.71 Down $ -9.45 $49,633.06 $49,620.33 1,005,685
12:12 PM $49,633.16 Down $ -9.43 $49,647.46 $49,633.16 502,383
12:11 PM $49,642.59 Up $4.32 $49,644.68 $49,632.48 548,495
12:10 PM $49,638.27 Down $ -12.85 $49,653.17 $49,638.27 603,259
12:09 PM $49,651.12 Down $ -9.30 $49,659.89 $49,649.95 419,721
12:08 PM $49,660.42 Down $ -8.35 $49,669.44 $49,660.36 541,052
12:07 PM $49,668.77 Up $1.51 $49,672.16 $49,668.15 622,261
12:06 PM $49,667.26 Down $ -7.55 $49,673.45 $49,663.43 473,367
12:05 PM $49,674.81 Up $16.10 $49,677.96 $49,657.19 567,620
12:04 PM $49,658.71 Down $ -4.71 $49,665.38 $49,656.01 484,905
12:03 PM $49,663.42 Up $4.42 $49,663.94 $49,655.87 476,386
12:02 PM $49,659.00 Down $ -1.62 $49,664.90 $49,656.69 543,394
12:01 PM $49,660.62 Up $4.97 $49,661.59 $49,655.29 631,666
12:00 PM $49,655.65 Up $10.41 $49,657.42 $49,645.69 760,103
11:59 AM $49,645.24 Up $9.47 $49,645.61 $49,631.88 625,453
11:58 AM $49,635.77 Down $ -2.81 $49,639.53 $49,633.27 628,151
11:57 AM $49,638.58 Up $5.63 $49,645.97 $49,632.62 561,712
11:56 AM $49,632.95 Up $7.21 $49,635.00 $49,625.28 522,768
11:55 AM $49,625.74 Down $ -3.37 $49,630.19 $49,622.19 797,338
11:54 AM $49,629.11 Up $1.24 $49,637.52 $49,627.15 498,594
11:53 AM $49,627.87 Up $4.17 $49,631.94 $49,622.22 494,773
11:52 AM $49,623.70 Down $ -2.12 $49,628.12 $49,619.51 537,495
11:51 AM $49,625.82 Down $ -9.40 $49,635.12 $49,617.17 714,336
11:50 AM $49,635.22 Down $ -1.92 $49,643.75 $49,633.37 684,317
11:49 AM $49,637.14 Down $ -9.81 $49,647.00 $49,635.61 1,060,144
11:48 AM $49,646.95 Up $3.50 $49,652.91 $49,643.88 549,141
11:47 AM $49,643.45 Up $3.76 $49,643.45 $49,634.02 790,844
11:46 AM $49,639.69 Up $19.32 $49,640.19 $49,618.35 476,673
11:45 AM $49,620.37 Up $7.75 $49,620.37 $49,609.39 805,636
11:44 AM $49,612.62 Down $ -0.19 $49,623.05 $49,612.62 438,197
11:43 AM $49,612.81 Down $ -32.23 $49,645.24 $49,608.89 710,767
11:42 AM $49,645.04 Up $3.94 $49,647.32 $49,640.32 574,692
11:41 AM $49,641.10 Down $ -4.32 $49,648.87 $49,641.10 717,174
11:40 AM $49,645.42 Down $ -2.44 $49,650.91 $49,644.99 684,841
11:39 AM $49,647.86 Up $11.36 $49,650.69 $49,636.68 825,977
11:38 AM $49,636.50 Up $8.45 $49,636.50 $49,623.65 802,641
11:37 AM $49,628.05 Down $ -9.65 $49,640.59 $49,624.92 730,852
11:36 AM $49,637.70 Up $2.96 $49,637.70 $49,632.38 1,110,517
11:35 AM $49,634.74 Up $13.74 $49,636.70 $49,621.27 833,620
11:34 AM $49,621.00 Up $10.17 $49,622.02 $49,608.82 887,184
11:33 AM $49,610.83 Up $9.82 $49,612.63 $49,598.60 680,860
11:32 AM $49,601.01 Up $12.56 $49,601.01 $49,589.03 781,672
11:31 AM $49,588.45 Up $12.46 $49,591.93 $49,571.75 978,943
11:30 AM $49,575.99 Down $ -23.89 $49,609.00 $49,575.37 1,092,773
11:29 AM $49,599.88 Up $19.04 $49,599.88 $49,576.90 702,311
11:28 AM $49,580.84 Down $ -16.56 $49,597.97 $49,578.70 730,585
11:27 AM $49,597.40 Up $15.03 $49,598.84 $49,583.24 679,592
11:26 AM $49,582.37 Down $ -6.13 $49,593.56 $49,582.37 628,117
11:25 AM $49,588.50 Down $ -10.22 $49,597.06 $49,587.86 588,668
11:24 AM $49,598.72 Down $ -8.41 $49,610.20 $49,598.72 611,115
11:23 AM $49,607.13 Down $ -5.38 $49,618.40 $49,607.13 1,246,136
11:22 AM $49,612.51 Down $ -10.68 $49,629.07 $49,612.51 676,238
11:21 AM $49,623.19 Up $11.20 $49,629.95 $49,607.65 735,027
11:20 AM $49,611.99 Up $9.36 $49,612.25 $49,600.26 574,957
11:19 AM $49,602.63 Up $5.40 $49,605.02 $49,594.32 650,177
11:18 AM $49,597.23 Up $1.41 $49,602.72 $49,592.57 1,030,061
11:17 AM $49,595.82 Up $1.18 $49,597.55 $49,584.92 955,346
11:16 AM $49,594.64 Down $ -0.27 $49,596.34 $49,581.80 749,106
11:15 AM $49,594.91 Down $ -4.50 $49,603.62 $49,588.64 751,261
11:14 AM $49,599.41 Down $ -8.45 $49,609.12 $49,589.34 748,649
11:13 AM $49,607.86 Up $3.61 $49,610.48 $49,598.70 1,015,420
11:12 AM $49,604.25 Down $ -4.14 $49,611.09 $49,603.46 931,742
11:11 AM $49,608.39 Down $ -10.43 $49,624.16 $49,607.35 799,778
11:10 AM $49,618.82 Up $7.44 $49,619.63 $49,609.63 582,136
11:09 AM $49,611.38 Down $ -5.43 $49,627.31 $49,609.03 651,672
11:08 AM $49,616.81 Down $ -19.01 $49,637.20 $49,615.67 898,466
11:07 AM $49,635.82 Up $4.70 $49,636.95 $49,629.94 970,218
11:06 AM $49,631.12 Down $ -10.56 $49,647.62 $49,631.12 866,962
11:05 AM $49,641.68 Down $ -9.84 $49,659.96 $49,641.68 722,766
11:04 AM $49,651.52 Down $ -4.39 $49,660.05 $49,651.13 741,834
11:03 AM $49,655.91 Up $15.25 $49,655.91 $49,640.57 676,401
11:02 AM $49,640.66 Down $ -32.32 $49,677.44 $49,640.66 861,787
11:01 AM $49,672.98 Up $7.16 $49,675.74 $49,665.28 868,603
11:00 AM $49,665.82 Down $ -2.25 $49,667.55 $49,649.19 1,119,111
10:59 AM $49,668.07 Up $2.83 $49,668.12 $49,653.45 890,356
10:58 AM $49,665.24 Down $ -4.75 $49,672.39 $49,659.00 1,014,938
10:57 AM $49,669.99 Down $ -18.10 $49,694.67 $49,669.99 851,532
10:56 AM $49,688.09 Down $ -11.74 $49,699.57 $49,683.74 1,023,725
10:55 AM $49,699.83 Down $ -1.78 $49,710.54 $49,699.83 1,021,063
10:54 AM $49,701.61 Down $ -6.89 $49,711.12 $49,697.61 784,949
10:53 AM $49,708.50 Down $ -0.38 $49,713.48 $49,703.94 751,983
10:52 AM $49,708.88 Up $12.43 $49,712.99 $49,696.14 649,099
10:51 AM $49,696.45 Up $0.14 $49,706.01 $49,695.80 799,960
10:50 AM $49,696.31 Down $ -9.54 $49,706.09 $49,686.08 896,478
10:49 AM $49,705.85 Down $ -16.17 $49,725.06 $49,703.41 916,100
10:48 AM $49,722.02 Down $ -13.74 $49,736.18 $49,720.69 672,542
10:47 AM $49,735.76 Up $5.80 $49,735.76 $49,723.38 812,173
10:46 AM $49,729.96 Up $1.69 $49,736.43 $49,723.29 978,174
10:45 AM $49,728.27 Up $7.00 $49,729.09 $49,713.28 887,071
10:44 AM $49,721.27 Up $6.00 $49,725.98 $49,715.82 948,496
10:43 AM $49,715.27 Down $ -17.11 $49,732.04 $49,711.43 843,470
10:42 AM $49,732.38 Down $ -0.69 $49,738.16 $49,728.20 869,586
10:41 AM $49,733.07 Down $ -12.00 $49,746.41 $49,732.00 886,327
10:40 AM $49,745.07 Up $6.75 $49,747.86 $49,736.90 1,059,308
10:39 AM $49,738.32 Up $3.15 $49,739.75 $49,731.65 841,739
10:38 AM $49,735.17 Up $22.68 $49,735.17 $49,711.69 737,396
10:37 AM $49,712.49 Up $1.23 $49,718.52 $49,706.72 786,015
10:36 AM $49,711.26 Up $19.37 $49,715.06 $49,692.60 1,216,763
10:35 AM $49,691.89 Up $18.67 $49,691.89 $49,665.26 1,362,323
10:34 AM $49,673.22 Down $ -2.84 $49,677.81 $49,669.63 1,238,900
10:33 AM $49,676.06 Down $ -21.65 $49,697.67 $49,676.06 927,736
10:32 AM $49,697.71 Down $ -3.48 $49,703.30 $49,683.24 1,054,493
10:31 AM $49,701.19 Down $ -6.41 $49,712.77 $49,701.19 1,126,858
10:30 AM $49,707.60 Down $ -9.86 $49,722.85 $49,695.32 1,277,333
10:29 AM $49,717.46 Up $5.64 $49,718.40 $49,700.03 1,006,187
10:28 AM $49,711.82 Up $2.48 $49,734.51 $49,705.18 1,039,478
10:27 AM $49,709.34 Down $ -10.05 $49,721.85 $49,709.34 944,030
10:26 AM $49,719.39 Down $ -2.12 $49,733.53 $49,715.60 1,139,411
10:25 AM $49,721.51 Up $11.23 $49,726.22 $49,705.99 1,237,591
10:24 AM $49,710.28 Up $20.86 $49,710.56 $49,691.77 846,440
10:23 AM $49,689.42 Down $ -7.08 $49,696.86 $49,683.43 1,212,451
10:22 AM $49,696.50 Down $ -2.36 $49,705.73 $49,692.85 1,201,658
10:21 AM $49,698.86 Up $16.86 $49,704.87 $49,682.25 974,213
10:20 AM $49,682.00 Down $ -18.22 $49,702.00 $49,678.28 844,662
10:19 AM $49,700.22 Down $ -2.24 $49,702.18 $49,686.95 823,485
10:18 AM $49,702.46 Up $5.92 $49,712.00 $49,696.53 1,093,231
10:17 AM $49,696.54 Up $30.10 $49,698.02 $49,665.34 1,339,051
10:16 AM $49,666.44 Down $ -6.36 $49,682.94 $49,664.76 1,158,807
10:15 AM $49,672.80 Down $ -12.67 $49,685.11 $49,664.64 895,027
10:14 AM $49,685.47 Up $21.27 $49,685.47 $49,657.67 1,400,623
10:13 AM $49,664.20 Up $9.81 $49,668.00 $49,647.32 1,041,514
10:12 AM $49,654.39 Down $ -2.73 $49,657.59 $49,638.86 1,094,708
10:11 AM $49,657.12 Up $17.88 $49,665.98 $49,637.96 1,292,882
10:10 AM $49,639.24 Down $ -12.44 $49,652.73 $49,629.26 1,209,708
10:09 AM $49,651.68 Down $ -27.48 $49,678.89 $49,649.46 936,944
10:08 AM $49,679.16 Down $ -18.49 $49,698.32 $49,668.30 1,219,471
10:07 AM $49,697.65 Up $14.66 $49,698.12 $49,677.64 1,007,571
10:06 AM $49,682.99 Up $0.57 $49,694.07 $49,673.42 1,330,736
10:05 AM $49,682.42 Down $ -16.94 $49,700.13 $49,680.03 1,128,741
10:04 AM $49,699.36 Up $0.54 $49,705.89 $49,691.51 1,051,615
10:03 AM $49,698.82 Up $27.69 $49,705.44 $49,669.83 1,262,784
10:02 AM $49,671.13 Up $17.77 $49,681.80 $49,652.74 1,147,813
10:01 AM $49,653.36 Up $3.35 $49,663.70 $49,650.35 1,637,429
10:00 AM $49,650.01 Down $ -40.35 $49,695.36 $49,650.01 1,753,138
09:59 AM $49,690.36 Down $ -13.34 $49,707.05 $49,684.45 1,492,776
09:58 AM $49,703.70 Down $ -12.31 $49,716.49 $49,694.21 1,298,237
09:57 AM $49,716.01 Up $16.01 $49,724.04 $49,699.02 1,506,903
09:56 AM $49,700.00 Up $22.17 $49,700.00 $49,667.34 1,231,187
09:55 AM $49,677.83 Down $ -3.60 $49,690.32 $49,671.66 1,497,537
09:54 AM $49,681.43 Up $5.90 $49,685.11 $49,669.25 1,293,044
09:53 AM $49,675.53 Down $ -14.27 $49,692.75 $49,674.37 1,612,395
09:52 AM $49,689.80 Down $ -28.03 $49,729.90 $49,688.78 1,411,947
09:51 AM $49,717.83 Up $14.10 $49,721.95 $49,696.64 1,825,962
09:50 AM $49,703.73 Up $18.35 $49,724.90 $49,688.25 1,539,667
09:49 AM $49,685.38 Down $ -0.05 $49,691.51 $49,680.05 1,569,929
09:48 AM $49,685.43 Down $ -10.67 $49,698.20 $49,672.23 1,786,504
09:47 AM $49,696.10 Up $21.09 $49,696.10 $49,671.05 1,914,662
09:46 AM $49,675.01 Up $8.65 $49,675.04 $49,649.79 1,836,617
09:45 AM $49,666.36 Down $ -11.02 $49,679.93 $49,658.00 2,367,501
09:44 AM $49,677.38 Down $ -14.76 $49,697.31 $49,668.88 1,930,862
09:43 AM $49,692.14 Down $ -1.42 $49,714.78 $49,689.85 1,999,136
09:42 AM $49,693.56 Down $ -6.25 $49,708.85 $49,675.44 1,505,519
09:41 AM $49,699.81 Up $5.76 $49,707.91 $49,682.55 1,305,526
09:40 AM $49,694.05 Up $31.76 $49,696.31 $49,648.91 2,065,639
09:39 AM $49,662.29 Down $ -27.80 $49,707.48 $49,658.00 1,813,550
09:38 AM $49,690.09 Down $ -19.62 $49,724.70 $49,680.88 1,926,470
09:37 AM $49,709.71 Up $14.05 $49,711.73 $49,693.46 1,609,858
09:36 AM $49,695.66 Down $ -27.65 $49,750.77 $49,695.66 2,244,927
09:35 AM $49,723.31 Down $ -18.68 $49,747.92 $49,711.98 1,993,666
09:34 AM $49,741.99 Up $9.27 $49,741.99 $49,703.49 2,913,959
09:33 AM $49,732.72 Up $4.23 $49,740.79 $49,716.43 1,996,603
09:32 AM $49,728.49 Down $ -32.50 $49,774.53 $49,728.49 2,180,393
09:31 AM $49,760.99 Down $ -24.29 $49,789.49 $49,754.85 2,450,495
09:30 AM $49,785.28 Up $188.31 $49,830.70 $49,581.09 8,488,630
Previous close $49,596.97

One month history

Date Closing Opening High Low Volume
07/05/2026 $49,596.97 $49,816.90 $49,819.19 $49,487.97 281,349,972
06/05/2026 $49,910.59 $49,848.08 $50,011.53 $49,774.15 324,969,824
05/05/2026 $49,298.25 $49,186.84 $49,365.22 $49,183.57 238,101,750
04/05/2026 $48,941.90 $49,076.79 $49,113.33 $48,913.06 253,651,604
01/05/2026 $49,499.27 $49,673.49 $49,704.55 $49,496.47 259,514,387
30/04/2026 $49,652.14 $49,593.11 $49,753.26 $49,508.31 455,103,624
29/04/2026 $48,861.81 $48,790.73 $48,890.12 $48,708.57 286,355,897
28/04/2026 $49,141.93 $49,248.97 $49,288.99 $49,077.75 287,579,463
27/04/2026 $49,167.79 $49,119.14 $49,225.89 $49,105.70 315,008,462
24/04/2026 $49,230.71 $49,242.68 $49,258.41 $49,127.99 312,329,417
23/04/2026 $49,310.32 $49,418.34 $49,430.26 $48,861.31 278,402,516
22/04/2026 $49,490.03 $49,496.60 $49,509.05 $49,334.93 258,887,043
21/04/2026 $49,149.38 $49,370.96 $49,436.28 $49,046.54 296,478,110
20/04/2026 $49,442.56 $49,407.53 $49,446.78 $49,322.49 245,674,975
17/04/2026 $49,447.43 $49,653.31 $49,717.98 $49,399.65 329,633,219
16/04/2026 $48,578.72 $48,560.96 $48,603.94 $48,439.42 269,872,155
15/04/2026 $48,463.72 $48,304.69 $48,506.83 $48,281.62 313,649,925
14/04/2026 $48,535.99 $48,530.73 $48,592.29 $48,429.53 318,108,127
13/04/2026 $48,218.25 $47,678.53 $48,221.37 $47,665.20 283,120,006
10/04/2026 $47,916.57 $47,946.42 $47,970.54 $47,856.18 272,244,782
09/04/2026 $48,185.80 $48,081.35 $48,323.95 $48,080.61 274,618,673
08/04/2026 $47,909.92 $47,807.29 $47,926.99 $47,681.39 291,693,718
07/04/2026 $46,584.46 $46,312.98 $46,613.50 $46,252.88 279,027,977
06/04/2026 $46,669.88 $46,610.93 $46,676.90 $46,454.83 207,892,832
02/04/2026 $46,504.67 $46,420.27 $46,529.86 $46,290.17 242,714,385
01/04/2026 $46,565.74 $46,783.84 $46,803.36 $46,524.74 348,897,754
31/03/2026 $46,341.51 $45,632.71 $46,383.40 $45,621.47 451,386,023
30/03/2026 $45,216.14 $45,565.38 $45,570.35 $45,057.28 342,195,757
27/03/2026 $45,166.64 $45,569.07 $45,570.75 $45,063.33 335,182,917
26/03/2026 $45,960.11 $46,227.37 $46,246.65 $45,910.75 323,818,757
Graphs are not available, please refer to the detailed table