Dow Jones Industrial Average

52,786.07 Down -628.18 (-1.19 %)

Delayed : 2026/09/08 17:05:12

  • Previous close $53,414.25
  • Opening $53,110.45
  • Today High $53,110.45
  • Today Low $52,721.62
  • Price Bid $52,707.50
  • Price Ask $52,707.50
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $45,057.28
  • Size Bid N/A
  • Size Ask N/A
  • Volume 420,435,811

Intraday history

Hour Last Change High Low Volume
04:00 PM $52,787.53 Down $ -6.59 $52,792.19 $52,787.53 79,088,665
03:59 PM $52,794.12 Up $33.86 $52,799.00 $52,744.34 9,872,148
03:58 PM $52,760.26 Down $ -14.84 $52,777.00 $52,756.18 4,143,916
03:57 PM $52,775.10 Down $ -12.43 $52,792.41 $52,775.10 2,600,592
03:56 PM $52,787.53 Down $ -3.77 $52,790.96 $52,778.74 2,144,750
03:55 PM $52,791.30 Up $26.50 $52,791.30 $52,755.38 2,725,214
03:54 PM $52,764.80 Down $ -1.18 $52,768.99 $52,759.70 3,005,081
03:53 PM $52,765.98 Down $ -4.20 $52,776.99 $52,763.43 1,683,858
03:52 PM $52,770.18 Down $ -13.98 $52,786.08 $52,767.90 1,429,449
03:51 PM $52,784.16 Down $ -0.69 $52,791.12 $52,770.32 1,272,547
03:50 PM $52,784.85 Down $ -23.65 $52,805.00 $52,769.80 2,025,427
03:49 PM $52,808.50 Down $ -11.59 $52,825.51 $52,807.78 1,555,116
03:48 PM $52,820.09 Down $ -15.17 $52,833.71 $52,815.85 1,202,051
03:47 PM $52,835.26 Down $ -0.50 $52,837.67 $52,833.24 957,975
03:46 PM $52,835.76 Up $2.91 $52,835.76 $52,824.83 805,939
03:45 PM $52,832.85 Down $ -13.69 $52,849.97 $52,831.36 1,187,346
03:44 PM $52,846.54 Up $2.71 $52,852.15 $52,844.05 870,450
03:43 PM $52,843.83 Up $0.08 $52,846.66 $52,841.06 737,502
03:42 PM $52,843.75 Up $1.32 $52,845.36 $52,833.58 682,322
03:41 PM $52,842.43 Down $ -14.19 $52,857.75 $52,841.59 758,224
03:40 PM $52,856.62 Up $6.62 $52,859.12 $52,846.58 834,808
03:39 PM $52,850.00 Up $2.38 $52,850.96 $52,845.33 631,333
03:38 PM $52,847.62 Up $4.64 $52,849.44 $52,839.08 600,101
03:37 PM $52,842.98 Up $2.23 $52,845.68 $52,839.27 583,353
03:36 PM $52,840.75 Down $ -15.90 $52,856.79 $52,839.85 685,297
03:35 PM $52,856.65 Down $ -11.95 $52,868.89 $52,852.93 696,933
03:34 PM $52,868.60 Down $ -2.70 $52,872.91 $52,864.59 731,829
03:33 PM $52,871.30 Up $6.73 $52,872.88 $52,857.15 905,211
03:32 PM $52,864.57 Up $8.54 $52,866.53 $52,853.10 714,109
03:31 PM $52,856.03 Up $10.81 $52,856.12 $52,840.83 805,009
03:30 PM $52,845.22 Down $ -2.34 $52,848.66 $52,839.74 1,012,513
03:29 PM $52,847.56 Up $7.79 $52,851.02 $52,840.40 596,921
03:28 PM $52,839.77 Up $0.89 $52,841.31 $52,833.56 546,958
03:27 PM $52,838.88 Up $3.77 $52,848.12 $52,830.19 754,860
03:26 PM $52,835.11 Up $9.07 $52,836.18 $52,825.00 478,644
03:25 PM $52,826.04 Up $11.69 $52,826.44 $52,815.11 563,410
03:24 PM $52,814.35 Down $ -5.87 $52,820.84 $52,813.88 542,651
03:23 PM $52,820.22 Down $ -6.92 $52,827.98 $52,820.22 615,771
03:22 PM $52,827.14 Up $0.41 $52,830.46 $52,824.13 531,897
03:21 PM $52,826.73 Down $ -4.40 $52,831.11 $52,822.80 837,660
03:20 PM $52,831.13 Up $0.54 $52,832.20 $52,825.99 703,898
03:19 PM $52,830.59 Down $ -13.10 $52,844.41 $52,830.59 485,062
03:18 PM $52,843.69 Down $ -4.80 $52,851.72 $52,840.27 801,260
03:17 PM $52,848.49 Down $ -16.08 $52,863.88 $52,843.71 639,397
03:16 PM $52,864.57 Up $17.33 $52,864.72 $52,847.26 526,440
03:15 PM $52,847.24 Down $ -1.12 $52,851.13 $52,845.44 593,303
03:14 PM $52,848.36 Down $ -8.55 $52,856.53 $52,848.33 593,627
03:13 PM $52,856.91 Up $4.15 $52,858.44 $52,850.39 650,677
03:12 PM $52,852.76 Up $2.10 $52,853.91 $52,847.71 491,910
03:11 PM $52,850.66 Down $ -5.21 $52,858.87 $52,848.98 474,338
03:10 PM $52,855.87 Up $20.92 $52,855.87 $52,833.20 1,171,241
03:09 PM $52,834.95 Up $6.27 $52,840.22 $52,828.96 490,685
03:08 PM $52,828.68 Up $6.18 $52,829.95 $52,819.80 552,485
03:07 PM $52,822.50 Up $8.55 $52,823.25 $52,810.41 557,077
03:06 PM $52,813.95 Up $12.60 $52,817.11 $52,801.53 483,309
03:05 PM $52,801.35 Up $10.07 $52,803.39 $52,790.24 558,848
03:04 PM $52,791.28 Down $ -2.78 $52,796.60 $52,785.99 494,408
03:03 PM $52,794.06 Up $0.42 $52,800.99 $52,793.70 523,978
03:02 PM $52,793.64 Down $ -3.36 $52,797.67 $52,788.69 478,741
03:01 PM $52,797.00 Up $18.94 $52,797.68 $52,779.80 491,459
03:00 PM $52,778.06 Down $ -2.66 $52,787.86 $52,774.46 630,868
02:59 PM $52,780.72 Down $ -8.33 $52,790.68 $52,780.23 408,825
02:58 PM $52,789.05 Down $ -7.56 $52,796.33 $52,787.12 416,146
02:57 PM $52,796.61 Down $ -3.50 $52,805.46 $52,796.48 474,217
02:56 PM $52,800.11 Down $ -4.83 $52,805.29 $52,799.52 837,317
02:55 PM $52,804.94 Down $ -0.47 $52,808.43 $52,799.02 486,220
02:54 PM $52,805.41 Up $10.08 $52,809.35 $52,792.37 531,095
02:53 PM $52,795.33 Up $27.30 $52,795.33 $52,762.00 535,464
02:52 PM $52,768.03 Down $ -29.10 $52,796.40 $52,765.77 624,025
02:51 PM $52,797.13 Down $ -9.40 $52,811.21 $52,797.13 771,305
02:50 PM $52,806.53 Up $23.52 $52,806.73 $52,785.42 704,115
02:49 PM $52,783.01 Up $17.38 $52,791.12 $52,748.29 1,382,306
02:48 PM $52,765.63 Down $ -60.27 $52,825.28 $52,765.63 1,544,068
02:47 PM $52,825.90 Down $ -28.45 $52,858.85 $52,825.90 1,248,221
02:46 PM $52,854.35 Up $2.27 $52,856.47 $52,850.76 429,395
02:45 PM $52,852.08 Up $1.37 $52,859.30 $52,851.86 519,463
02:44 PM $52,850.71 Up $4.63 $52,850.89 $52,843.82 575,996
02:43 PM $52,846.08 Up $9.85 $52,846.08 $52,835.37 605,343
02:42 PM $52,836.23 Down $ -0.78 $52,841.49 $52,836.23 422,762
02:41 PM $52,837.01 Up $2.50 $52,838.59 $52,832.69 488,069
02:40 PM $52,834.51 Up $2.19 $52,835.79 $52,826.91 520,872
02:39 PM $52,832.32 Down $ -9.51 $52,842.01 $52,830.92 479,156
02:38 PM $52,841.83 Down $ -1.20 $52,843.92 $52,838.82 618,222
02:37 PM $52,843.03 Down $ -8.59 $52,852.18 $52,842.28 566,100
02:36 PM $52,851.62 Up $4.89 $52,853.49 $52,844.10 994,998
02:35 PM $52,846.73 Down $ -13.38 $52,859.51 $52,846.73 630,476
02:34 PM $52,860.11 Down $ -8.50 $52,870.32 $52,859.32 411,149
02:33 PM $52,868.61 Down $ -8.38 $52,880.92 $52,868.61 465,607
02:32 PM $52,876.99 Down $ -3.81 $52,879.95 $52,874.00 418,629
02:31 PM $52,880.80 Up $6.85 $52,882.06 $52,870.88 381,339
02:30 PM $52,873.95 Down $ -7.36 $52,882.54 $52,872.91 486,650
02:29 PM $52,881.31 Up $6.54 $52,882.61 $52,872.68 387,077
02:28 PM $52,874.77 Up $1.53 $52,876.40 $52,869.61 468,373
02:27 PM $52,873.24 Up $0.36 $52,875.96 $52,867.59 515,867
02:26 PM $52,872.88 Up $1.99 $52,878.14 $52,870.12 347,608
02:25 PM $52,870.89 Down $ -0.05 $52,871.53 $52,866.40 347,564
02:24 PM $52,870.94 Down $ -0.04 $52,875.54 $52,866.69 248,359
02:23 PM $52,870.98 Down $ -5.78 $52,877.13 $52,869.20 319,139
02:22 PM $52,876.76 Down $ -4.67 $52,882.98 $52,876.69 376,823
02:21 PM $52,881.43 Down $ -7.42 $52,888.55 $52,881.43 330,218
02:20 PM $52,888.85 Up $2.10 $52,893.17 $52,886.31 434,406
02:19 PM $52,886.75 Up $0.75 $52,890.26 $52,885.84 515,189
02:18 PM $52,886.00 Up $0.09 $52,886.00 $52,880.14 342,302
02:17 PM $52,885.91 Down $ -6.18 $52,892.95 $52,885.03 352,852
02:16 PM $52,892.09 Down $ -3.04 $52,894.86 $52,891.07 415,707
02:15 PM $52,895.13 Up $1.10 $52,897.03 $52,888.21 408,842
02:14 PM $52,894.03 Up $2.13 $52,896.01 $52,888.74 302,001
02:13 PM $52,891.90 Down $ -4.94 $52,897.36 $52,889.56 451,045
02:12 PM $52,896.84 Down $ -8.83 $52,905.32 $52,896.84 415,603
02:11 PM $52,905.67 Down $ -2.78 $52,908.66 $52,901.35 378,016
02:10 PM $52,908.45 Down $ -0.12 $52,917.51 $52,907.76 339,865
02:09 PM $52,908.57 Up $5.55 $52,910.83 $52,902.51 364,219
02:08 PM $52,903.02 Up $3.78 $52,904.11 $52,898.52 380,730
02:07 PM $52,899.24 Down $ -9.80 $52,911.58 $52,898.37 484,252
02:06 PM $52,909.04 Up $8.29 $52,909.30 $52,904.82 335,292
02:05 PM $52,900.75 Down $ -3.30 $52,904.96 $52,895.25 391,593
02:04 PM $52,904.05 Up $9.41 $52,904.05 $52,893.13 322,263
02:03 PM $52,894.64 Up $2.70 $52,898.51 $52,890.99 389,132
02:02 PM $52,891.94 Down $ -7.37 $52,898.21 $52,891.19 337,803
02:01 PM $52,899.31 Down $ -0.22 $52,902.77 $52,896.16 437,686
02:00 PM $52,899.53 Up $7.26 $52,901.61 $52,892.76 375,343
01:59 PM $52,892.27 Down $ -8.50 $52,902.02 $52,892.27 367,201
01:58 PM $52,900.77 Up $1.91 $52,901.90 $52,895.15 373,784
01:57 PM $52,898.86 Up $2.22 $52,900.69 $52,895.60 462,104
01:56 PM $52,896.64 Down $ -5.36 $52,903.43 $52,892.86 733,754
01:55 PM $52,902.00 Down $ -12.75 $52,914.95 $52,902.00 573,335
01:54 PM $52,914.75 Up $5.97 $52,914.75 $52,908.02 320,480
01:53 PM $52,908.78 Down $ -2.94 $52,911.90 $52,903.01 378,533
01:52 PM $52,911.72 Up $17.51 $52,911.72 $52,894.21 429,138
01:51 PM $52,894.21 Up $3.69 $52,896.56 $52,887.50 574,005
01:50 PM $52,890.52 Up $2.42 $52,892.23 $52,883.83 403,922
01:49 PM $52,888.10 Up $7.32 $52,888.10 $52,879.15 349,732
01:48 PM $52,880.78 Up $0.00 $52,886.76 $52,877.77 362,097
01:47 PM $52,880.78 Up $4.96 $52,882.92 $52,874.32 351,683
01:46 PM $52,875.82 Up $5.28 $52,875.82 $52,868.72 430,701
01:45 PM $52,870.54 Down $ -7.26 $52,879.75 $52,870.06 526,147
01:44 PM $52,877.80 Up $2.49 $52,879.62 $52,869.33 665,320
01:43 PM $52,875.31 Down $ -14.36 $52,892.28 $52,875.31 422,635
01:42 PM $52,889.67 Down $ -1.21 $52,893.80 $52,888.41 412,033
01:41 PM $52,890.88 Up $7.33 $52,890.88 $52,881.61 531,752
01:40 PM $52,883.55 Down $ -4.35 $52,888.45 $52,883.55 900,741
01:39 PM $52,887.90 Down $ -2.28 $52,891.69 $52,884.77 410,588
01:38 PM $52,890.18 Up $1.91 $52,893.16 $52,888.33 424,990
01:37 PM $52,888.27 Up $5.67 $52,888.27 $52,880.28 440,406
01:36 PM $52,882.60 Up $2.89 $52,882.60 $52,872.26 510,130
01:35 PM $52,879.71 Up $1.11 $52,880.83 $52,872.21 307,919
01:34 PM $52,878.60 Down $ -0.96 $52,887.86 $52,876.06 339,307
01:33 PM $52,879.56 Up $8.63 $52,881.97 $52,870.07 436,195
01:32 PM $52,870.93 Up $4.34 $52,872.23 $52,866.05 422,010
01:31 PM $52,866.59 Down $ -5.67 $52,871.15 $52,857.20 426,806
01:30 PM $52,872.26 Up $5.78 $52,872.95 $52,862.25 477,412
01:29 PM $52,866.48 Up $10.85 $52,867.27 $52,855.11 399,871
01:28 PM $52,855.63 Up $9.41 $52,856.37 $52,845.73 453,880
01:27 PM $52,846.22 Up $3.42 $52,846.64 $52,842.18 657,128
01:26 PM $52,842.80 Down $ -4.51 $52,850.64 $52,840.86 431,140
01:25 PM $52,847.31 Down $ -20.25 $52,865.18 $52,846.68 456,188
01:24 PM $52,867.56 Up $11.48 $52,868.57 $52,852.55 496,247
01:23 PM $52,856.08 Down $ -1.65 $52,860.51 $52,851.93 463,087
01:22 PM $52,857.73 Down $ -1.03 $52,861.75 $52,856.04 389,314
01:21 PM $52,858.76 Up $1.48 $52,858.76 $52,851.66 380,089
01:20 PM $52,857.28 Down $ -2.61 $52,861.80 $52,857.24 380,530
01:19 PM $52,859.89 Down $ -5.58 $52,865.44 $52,859.89 418,936
01:18 PM $52,865.47 Down $ -5.57 $52,871.14 $52,862.51 397,986
01:17 PM $52,871.04 Up $5.96 $52,871.28 $52,861.28 330,261
01:16 PM $52,865.08 Up $0.29 $52,867.78 $52,862.67 448,335
01:15 PM $52,864.79 Up $5.82 $52,866.22 $52,859.20 354,379
01:14 PM $52,858.97 Up $4.12 $52,860.29 $52,853.54 328,615
01:13 PM $52,854.85 Down $ -1.04 $52,856.94 $52,853.25 305,024
01:12 PM $52,855.89 Down $ -13.02 $52,869.20 $52,854.94 360,587
01:11 PM $52,868.91 Down $ -3.35 $52,874.17 $52,868.69 299,514
01:10 PM $52,872.26 Up $7.61 $52,872.26 $52,862.30 389,302
01:09 PM $52,864.65 Down $ -9.23 $52,879.88 $52,864.64 537,569
01:08 PM $52,873.88 Down $ -17.54 $52,890.62 $52,866.67 466,522
01:07 PM $52,891.42 Down $ -21.12 $52,912.53 $52,890.89 405,971
01:06 PM $52,912.54 Up $14.39 $52,912.54 $52,891.11 399,074
01:05 PM $52,898.15 Up $11.83 $52,898.15 $52,886.31 767,517
01:04 PM $52,886.32 Up $9.47 $52,888.44 $52,873.95 877,292
01:03 PM $52,876.85 Up $4.81 $52,877.33 $52,868.45 526,522
01:02 PM $52,872.04 Down $ -1.58 $52,879.31 $52,870.53 566,646
01:01 PM $52,873.62 Up $25.20 $52,873.76 $52,844.41 552,606
01:00 PM $52,848.42 Up $22.68 $52,853.59 $52,823.60 484,489
12:59 PM $52,825.74 Down $ -4.11 $52,828.81 $52,810.81 652,389
12:58 PM $52,829.85 Up $2.53 $52,835.12 $52,827.32 336,575
12:57 PM $52,827.32 Up $3.15 $52,827.32 $52,823.09 331,599
12:56 PM $52,824.17 Down $ -22.88 $52,847.86 $52,815.17 862,961
12:55 PM $52,847.05 Up $1.65 $52,849.70 $52,842.05 346,821
12:54 PM $52,845.40 Down $ -1.53 $52,851.99 $52,845.40 356,360
12:53 PM $52,846.93 Up $9.49 $52,846.93 $52,837.59 397,260
12:52 PM $52,837.44 Up $2.97 $52,839.55 $52,833.31 374,106
12:51 PM $52,834.47 Down $ -21.98 $52,856.96 $52,834.31 473,180
12:50 PM $52,856.45 Up $21.11 $52,857.26 $52,829.59 581,817
12:49 PM $52,835.34 Up $0.21 $52,836.87 $52,826.68 427,378
12:48 PM $52,835.13 Up $4.66 $52,841.38 $52,830.68 506,502
12:47 PM $52,830.47 Up $7.48 $52,835.31 $52,822.03 450,923
12:46 PM $52,822.99 Up $11.08 $52,825.29 $52,811.57 410,172
12:45 PM $52,811.91 Down $ -0.17 $52,817.55 $52,806.01 541,375
12:44 PM $52,812.08 Up $5.86 $52,814.87 $52,805.21 426,539
12:43 PM $52,806.22 Up $2.31 $52,807.26 $52,801.38 593,648
12:42 PM $52,803.91 Down $ -4.56 $52,809.34 $52,803.91 433,808
12:41 PM $52,808.47 Down $ -1.02 $52,810.89 $52,803.28 519,661
12:40 PM $52,809.49 Up $8.74 $52,812.21 $52,800.51 477,713
12:39 PM $52,800.75 Down $ -9.87 $52,810.52 $52,799.40 633,490
12:38 PM $52,810.62 Down $ -6.66 $52,816.70 $52,809.67 495,348
12:37 PM $52,817.28 Down $ -2.73 $52,822.42 $52,816.34 425,304
12:36 PM $52,820.01 Down $ -6.04 $52,825.03 $52,815.91 335,144
12:35 PM $52,826.05 Down $ -2.76 $52,832.75 $52,826.05 647,687
12:34 PM $52,828.81 Up $3.35 $52,831.61 $52,824.56 494,741
12:33 PM $52,825.46 Up $4.38 $52,825.54 $52,821.20 438,198
12:32 PM $52,821.08 Down $ -12.68 $52,833.12 $52,816.80 547,518
12:31 PM $52,833.76 Up $1.19 $52,837.86 $52,830.13 649,906
12:30 PM $52,832.57 Down $ -6.45 $52,838.19 $52,829.82 511,089
12:29 PM $52,839.02 Down $ -7.53 $52,846.82 $52,838.50 596,614
12:28 PM $52,846.55 Down $ -2.35 $52,852.12 $52,845.14 663,072
12:27 PM $52,848.90 Up $1.61 $52,853.99 $52,844.49 567,278
12:26 PM $52,847.29 Down $ -3.85 $52,852.17 $52,842.97 622,720
12:25 PM $52,851.14 Up $5.57 $52,852.26 $52,844.94 552,664
12:24 PM $52,845.57 Down $ -1.17 $52,848.03 $52,842.33 431,828
12:23 PM $52,846.74 Up $13.62 $52,846.74 $52,833.16 490,178
12:22 PM $52,833.12 Up $15.87 $52,833.44 $52,814.02 510,620
12:21 PM $52,817.25 Up $17.19 $52,817.25 $52,800.92 501,120
12:20 PM $52,800.06 Up $8.64 $52,800.17 $52,788.00 792,882
12:19 PM $52,791.42 Up $3.44 $52,791.85 $52,784.37 436,189
12:18 PM $52,787.98 Down $ -3.78 $52,793.47 $52,787.98 436,941
12:17 PM $52,791.76 Up $6.08 $52,792.82 $52,785.77 555,048
12:16 PM $52,785.68 Down $ -19.61 $52,805.89 $52,783.65 583,359
12:15 PM $52,805.29 Down $ -3.84 $52,810.49 $52,804.82 460,702
12:14 PM $52,809.13 Up $2.32 $52,809.73 $52,805.42 582,847
12:13 PM $52,806.81 Up $5.58 $52,806.81 $52,797.69 512,996
12:12 PM $52,801.23 Up $0.49 $52,804.55 $52,800.81 573,106
12:11 PM $52,800.74 Down $ -6.81 $52,807.11 $52,797.43 693,437
12:10 PM $52,807.55 Down $ -19.04 $52,824.91 $52,807.55 567,233
12:09 PM $52,826.59 Down $ -13.03 $52,840.86 $52,825.67 501,618
12:08 PM $52,839.62 Down $ -7.44 $52,850.75 $52,839.62 378,843
12:07 PM $52,847.06 Down $ -7.71 $52,856.03 $52,839.59 1,006,999
12:06 PM $52,854.77 Up $3.71 $52,854.77 $52,845.86 543,101
12:05 PM $52,851.06 Up $6.62 $52,852.41 $52,840.80 621,181
12:04 PM $52,844.44 Up $6.89 $52,845.21 $52,831.48 554,856
12:03 PM $52,837.55 Up $8.12 $52,837.80 $52,828.11 507,769
12:02 PM $52,829.43 Up $4.34 $52,834.22 $52,822.89 631,386
12:01 PM $52,825.09 Down $ -5.38 $52,827.35 $52,818.77 554,731
12:00 PM $52,830.47 Down $ -5.72 $52,837.07 $52,828.06 583,156
11:59 AM $52,836.19 Down $ -12.04 $52,845.55 $52,834.89 590,642
11:58 AM $52,848.23 Down $ -1.77 $52,852.27 $52,844.41 560,085
11:57 AM $52,850.00 Down $ -3.04 $52,855.27 $52,844.40 492,148
11:56 AM $52,853.04 Up $4.07 $52,855.69 $52,846.25 614,453
11:55 AM $52,848.97 Up $10.39 $52,849.20 $52,837.76 593,606
11:54 AM $52,838.58 Down $ -11.05 $52,849.70 $52,836.45 693,677
11:53 AM $52,849.63 Down $ -3.56 $52,854.93 $52,848.59 478,234
11:52 AM $52,853.19 Down $ -8.48 $52,862.48 $52,852.29 461,202
11:51 AM $52,861.67 Up $6.25 $52,861.75 $52,851.25 505,570
11:50 AM $52,855.42 Up $2.62 $52,861.07 $52,850.74 609,147
11:49 AM $52,852.80 Down $ -5.67 $52,861.30 $52,850.62 518,819
11:48 AM $52,858.47 Up $1.80 $52,863.05 $52,856.81 729,547
11:47 AM $52,856.67 Up $4.69 $52,863.58 $52,852.05 583,915
11:46 AM $52,851.98 Down $ -18.46 $52,868.79 $52,851.98 589,420
11:45 AM $52,870.44 Up $8.76 $52,871.03 $52,865.19 605,980
11:44 AM $52,861.68 Up $2.81 $52,864.64 $52,857.68 573,933
11:43 AM $52,858.87 Down $ -10.32 $52,867.89 $52,857.26 738,673
11:42 AM $52,869.19 Up $9.40 $52,874.98 $52,859.88 616,369
11:41 AM $52,859.79 Up $22.09 $52,859.79 $52,838.09 642,676
11:40 AM $52,837.70 Down $ -0.52 $52,837.71 $52,830.50 496,601
11:39 AM $52,838.22 Down $ -5.24 $52,843.79 $52,835.11 525,941
11:38 AM $52,843.46 Down $ -1.04 $52,851.39 $52,841.36 717,800
11:37 AM $52,844.50 Down $ -5.63 $52,850.94 $52,841.50 459,882
11:36 AM $52,850.13 Down $ -10.22 $52,859.68 $52,849.32 696,445
11:35 AM $52,860.35 Down $ -22.42 $52,884.56 $52,860.35 662,102
11:34 AM $52,882.77 Up $7.04 $52,882.77 $52,871.51 593,917
11:33 AM $52,875.73 Down $ -19.73 $52,894.43 $52,875.48 604,188
11:32 AM $52,895.46 Down $ -5.04 $52,902.03 $52,891.81 681,371
11:31 AM $52,900.50 Up $9.06 $52,903.06 $52,885.72 569,920
11:30 AM $52,891.44 Up $11.96 $52,899.92 $52,878.71 758,876
11:29 AM $52,879.48 Down $ -22.36 $52,900.14 $52,879.39 738,660
11:28 AM $52,901.84 Up $13.88 $52,909.88 $52,885.59 884,247
11:27 AM $52,887.96 Up $3.11 $52,891.29 $52,878.56 594,278
11:26 AM $52,884.85 Up $7.47 $52,886.36 $52,877.30 658,867
11:25 AM $52,877.38 Up $10.61 $52,892.98 $52,866.36 997,475
11:24 AM $52,866.77 Up $18.99 $52,867.54 $52,844.94 868,818
11:23 AM $52,847.78 Up $5.22 $52,847.78 $52,828.99 731,650
11:22 AM $52,842.56 Down $ -7.90 $52,851.79 $52,835.10 933,914
11:21 AM $52,850.46 Down $ -24.49 $52,877.82 $52,850.46 1,093,833
11:20 AM $52,874.95 Down $ -3.25 $52,880.15 $52,867.74 983,940
11:19 AM $52,878.20 Down $ -17.54 $52,898.62 $52,876.96 998,980
11:18 AM $52,895.74 Up $2.15 $52,903.87 $52,894.70 793,889
11:17 AM $52,893.59 Up $6.01 $52,897.22 $52,885.54 854,199
11:16 AM $52,887.58 Down $ -5.10 $52,898.12 $52,883.01 778,416
11:15 AM $52,892.68 Up $19.70 $52,892.68 $52,869.43 902,491
11:14 AM $52,872.98 Down $ -25.98 $52,902.21 $52,872.98 988,739
11:13 AM $52,898.96 Up $7.70 $52,907.92 $52,889.97 837,354
11:12 AM $52,891.26 Down $ -5.35 $52,903.57 $52,890.16 844,167
11:11 AM $52,896.61 Up $2.57 $52,900.76 $52,893.02 841,838
11:10 AM $52,894.04 Up $12.25 $52,894.87 $52,881.07 656,923
11:09 AM $52,881.79 Up $2.89 $52,882.67 $52,871.66 747,215
11:08 AM $52,878.90 Up $6.53 $52,878.90 $52,869.92 909,720
11:07 AM $52,872.37 Up $8.38 $52,872.52 $52,860.70 763,882
11:06 AM $52,863.99 Down $ -5.78 $52,875.84 $52,863.28 616,955
11:05 AM $52,869.77 Down $ -4.42 $52,873.72 $52,860.07 613,461
11:04 AM $52,874.19 Down $ -14.60 $52,887.08 $52,874.19 1,053,093
11:03 AM $52,888.79 Up $31.62 $52,889.45 $52,857.75 1,064,979
11:02 AM $52,857.17 Up $2.42 $52,857.17 $52,850.45 671,994
11:01 AM $52,854.75 Up $4.40 $52,856.13 $52,851.44 920,109
11:00 AM $52,850.35 Up $0.28 $52,854.04 $52,840.71 800,806
10:59 AM $52,850.07 Up $6.27 $52,852.24 $52,829.90 881,577
10:58 AM $52,843.80 Down $ -3.85 $52,847.90 $52,836.32 831,085
10:57 AM $52,847.65 Down $ -10.21 $52,861.05 $52,843.82 686,232
10:56 AM $52,857.86 Up $1.61 $52,862.58 $52,854.71 1,303,048
10:55 AM $52,856.25 Up $24.90 $52,858.37 $52,833.35 747,267
10:54 AM $52,831.35 Down $ -11.75 $52,841.81 $52,829.57 753,616
10:53 AM $52,843.10 Up $12.06 $52,844.67 $52,831.78 659,576
10:52 AM $52,831.04 Down $ -10.20 $52,840.69 $52,818.53 847,069
10:51 AM $52,841.24 Up $6.94 $52,850.12 $52,833.33 838,975
10:50 AM $52,834.30 Up $17.34 $52,834.30 $52,807.36 746,966
10:49 AM $52,816.96 Up $16.35 $52,816.96 $52,799.46 562,793
10:48 AM $52,800.61 Down $ -3.41 $52,805.85 $52,790.17 1,052,235
10:47 AM $52,804.02 Up $22.47 $52,804.02 $52,777.41 768,841
10:46 AM $52,781.55 Up $25.63 $52,785.00 $52,753.43 711,212
10:45 AM $52,755.92 Down $ -19.30 $52,775.63 $52,746.01 784,717
10:44 AM $52,775.22 Up $0.53 $52,780.90 $52,763.23 736,159
10:43 AM $52,774.69 Down $ -0.59 $52,781.14 $52,772.43 801,037
10:42 AM $52,775.28 Down $ -8.71 $52,788.35 $52,772.63 813,991
10:41 AM $52,783.99 Down $ -1.63 $52,794.00 $52,783.95 879,992
10:40 AM $52,785.62 Down $ -1.89 $52,790.06 $52,775.23 784,917
10:39 AM $52,787.51 Up $5.96 $52,792.13 $52,780.34 765,813
10:38 AM $52,781.55 Up $23.07 $52,781.55 $52,750.63 818,458
10:37 AM $52,758.48 Down $ -4.45 $52,764.29 $52,753.61 784,875
10:36 AM $52,762.93 Up $3.44 $52,764.31 $52,751.99 801,398
10:35 AM $52,759.49 Up $6.94 $52,760.51 $52,751.49 844,934
10:34 AM $52,752.55 Up $6.43 $52,762.84 $52,744.44 711,573
10:33 AM $52,746.12 Up $0.31 $52,749.47 $52,736.89 759,808
10:32 AM $52,745.81 Down $ -3.56 $52,763.88 $52,744.79 858,491
10:31 AM $52,749.37 Up $12.71 $52,749.37 $52,733.43 863,463
10:30 AM $52,736.66 Up $10.29 $52,744.64 $52,727.32 946,853
10:29 AM $52,726.37 Down $ -7.40 $52,736.79 $52,721.62 832,532
10:28 AM $52,733.77 Down $ -5.96 $52,742.11 $52,731.66 853,774
10:27 AM $52,739.73 Down $ -15.99 $52,755.89 $52,739.73 1,197,086
10:26 AM $52,755.72 Down $ -18.80 $52,777.97 $52,755.72 1,137,381
10:25 AM $52,774.52 Down $ -11.05 $52,787.71 $52,773.12 710,466
10:24 AM $52,785.57 Up $17.71 $52,788.84 $52,766.69 848,801
10:23 AM $52,767.86 Up $17.93 $52,768.47 $52,748.03 981,656
10:22 AM $52,749.93 Up $7.52 $52,760.57 $52,739.84 678,663
10:21 AM $52,742.41 Down $ -15.45 $52,764.00 $52,740.87 1,009,841
10:20 AM $52,757.86 Up $0.00 $52,761.56 $52,746.28 922,267
10:19 AM $52,757.86 Up $12.69 $52,759.42 $52,738.53 1,279,346
10:18 AM $52,745.17 Down $ -7.13 $52,755.78 $52,733.98 872,580
10:17 AM $52,752.30 Down $ -16.63 $52,777.54 $52,749.87 1,080,756
10:16 AM $52,768.93 Down $ -3.59 $52,781.28 $52,768.93 1,038,697
10:15 AM $52,772.52 Up $4.95 $52,780.87 $52,762.58 1,068,910
10:14 AM $52,767.57 Down $ -25.83 $52,792.04 $52,760.81 869,898
10:13 AM $52,793.40 Up $28.05 $52,793.54 $52,763.87 739,433
10:12 AM $52,765.35 Up $7.55 $52,775.20 $52,750.50 768,307
10:11 AM $52,757.80 Down $ -5.39 $52,777.27 $52,757.80 981,004
10:10 AM $52,763.19 Down $ -13.57 $52,771.82 $52,746.88 1,077,049
10:09 AM $52,776.76 Down $ -6.16 $52,789.78 $52,770.59 878,287
10:08 AM $52,782.92 Down $ -23.79 $52,803.86 $52,775.44 859,791
10:07 AM $52,806.71 Down $ -13.87 $52,820.15 $52,800.28 1,072,301
10:06 AM $52,820.58 Down $ -17.19 $52,846.48 $52,816.96 956,877
10:05 AM $52,837.77 Down $ -4.29 $52,848.39 $52,831.01 1,219,149
10:04 AM $52,842.06 Up $28.18 $52,842.06 $52,803.80 1,365,989
10:03 AM $52,813.88 Down $ -36.09 $52,844.98 $52,797.57 1,106,144
10:02 AM $52,849.97 Down $ -22.14 $52,871.03 $52,835.63 1,687,881
10:01 AM $52,872.11 Down $ -33.16 $52,914.99 $52,870.23 1,160,651
10:00 AM $52,905.27 Up $13.99 $52,908.91 $52,889.31 1,465,548
09:59 AM $52,891.28 Down $ -24.76 $52,911.19 $52,884.68 1,305,943
09:58 AM $52,916.04 Down $ -13.27 $52,921.72 $52,911.80 879,774
09:57 AM $52,929.31 Up $1.10 $52,929.31 $52,911.69 896,826
09:56 AM $52,928.21 Up $8.00 $52,945.42 $52,922.12 1,030,486
09:55 AM $52,920.21 Up $16.65 $52,929.39 $52,901.87 1,208,838
09:54 AM $52,903.56 Down $ -6.97 $52,918.23 $52,899.43 1,042,398
09:53 AM $52,910.53 Down $ -16.44 $52,928.19 $52,906.94 1,236,069
09:52 AM $52,926.97 Down $ -6.53 $52,939.96 $52,914.71 1,122,003
09:51 AM $52,933.50 Up $6.82 $52,933.50 $52,914.13 1,073,213
09:50 AM $52,926.68 Down $ -21.38 $52,959.10 $52,920.85 1,378,082
09:49 AM $52,948.06 Down $ -38.58 $52,987.57 $52,940.97 1,354,614
09:48 AM $52,986.64 Up $3.83 $52,989.76 $52,966.12 1,062,951
09:47 AM $52,982.81 Up $9.29 $52,983.13 $52,957.53 1,278,188
09:46 AM $52,973.52 Up $6.88 $52,978.68 $52,953.52 1,201,544
09:45 AM $52,966.64 Down $ -0.66 $52,993.59 $52,960.84 1,425,270
09:44 AM $52,967.30 Up $17.49 $52,971.87 $52,946.00 1,637,989
09:43 AM $52,949.81 Up $7.84 $52,953.71 $52,929.96 1,441,212
09:42 AM $52,941.97 Up $23.89 $52,942.66 $52,898.33 1,888,747
09:41 AM $52,918.08 Up $3.46 $52,920.51 $52,896.98 1,528,835
09:40 AM $52,914.62 Down $ -29.05 $52,949.44 $52,908.79 1,424,944
09:39 AM $52,943.67 Down $ -11.71 $52,960.29 $52,943.25 1,384,733
09:38 AM $52,955.38 Up $0.51 $52,968.22 $52,954.76 1,565,246
09:37 AM $52,954.87 Up $20.70 $52,956.99 $52,926.17 1,555,701
09:36 AM $52,934.17 Down $ -9.59 $52,956.65 $52,931.57 2,002,814
09:35 AM $52,943.76 Down $ -16.70 $52,962.03 $52,919.38 2,328,228
09:34 AM $52,960.46 Down $ -39.70 $53,017.54 $52,956.70 1,806,434
09:33 AM $53,000.16 Up $48.25 $53,000.99 $52,948.45 1,783,444
09:32 AM $52,951.91 Up $79.68 $52,974.93 $52,865.04 2,390,996
09:31 AM $52,872.23 Down $ -74.73 $52,945.95 $52,872.23 2,720,904
09:30 AM $52,946.96 Down $ -467.29 $53,110.45 $52,943.58 20,377,988
Previous close $53,414.25

One month history

Date Closing Opening High Low Volume
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
30/07/2026 $52,208.06 $51,925.67 $52,266.45 $51,911.40 371,407,723
29/07/2026 $51,594.14 $51,894.77 $52,261.93 $51,551.18 367,225,312
28/07/2026 $52,747.32 $52,866.68 $52,901.87 $52,731.60 316,151,327
27/07/2026 $52,210.08 $52,036.53 $52,213.91 $51,985.38 285,981,569
Graphs are not available, please refer to the detailed table