Dow Jones Industrial Average

52,218.58 Down -6.06 (-0.01 %)

Delayed : 2026/07/22 16:43:34

  • Previous close $52,224.64
  • Opening $52,287.14
  • Today High $52,511.21
  • Today Low $52,148.87
  • Price Bid $52,168.71
  • Price Ask $52,168.71
  • 52 Weeks High $53,289.30
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 449,101,175

Intraday history

Hour Last Change High Low Volume
04:00 PM $52,219.35 Down $ -6.81 $52,224.55 $52,219.35 88,095,716
03:59 PM $52,226.16 Down $ -26.15 $52,273.71 $52,226.16 9,510,350
03:58 PM $52,252.31 Down $ -3.03 $52,269.72 $52,246.87 5,188,738
03:57 PM $52,255.34 Up $14.12 $52,260.32 $52,234.88 3,998,054
03:56 PM $52,241.22 Up $14.23 $52,243.08 $52,223.78 2,804,197
03:55 PM $52,226.99 Down $ -3.37 $52,237.02 $52,220.12 3,585,705
03:54 PM $52,230.36 Up $0.70 $52,231.67 $52,219.11 2,343,533
03:53 PM $52,229.66 Down $ -5.14 $52,241.77 $52,229.66 2,015,424
03:52 PM $52,234.80 Up $5.84 $52,237.87 $52,223.21 1,827,965
03:51 PM $52,228.96 Down $ -4.73 $52,242.59 $52,225.62 1,746,304
03:50 PM $52,233.69 Down $ -3.01 $52,248.62 $52,228.98 2,908,998
03:49 PM $52,236.70 Up $1.02 $52,244.05 $52,233.89 1,383,985
03:48 PM $52,235.68 Down $ -3.94 $52,246.73 $52,235.42 1,337,762
03:47 PM $52,239.62 Up $4.77 $52,241.81 $52,233.02 1,114,454
03:46 PM $52,234.85 Down $ -3.82 $52,245.54 $52,234.54 1,202,387
03:45 PM $52,238.67 Up $2.23 $52,257.05 $52,234.83 1,454,349
03:44 PM $52,236.44 Up $2.30 $52,241.37 $52,230.94 1,205,934
03:43 PM $52,234.14 Down $ -1.74 $52,237.78 $52,232.81 1,123,713
03:42 PM $52,235.88 Up $14.42 $52,235.88 $52,217.78 1,003,606
03:41 PM $52,221.46 Up $9.79 $52,221.60 $52,211.50 1,678,109
03:40 PM $52,211.67 Up $3.87 $52,219.96 $52,205.82 1,080,644
03:39 PM $52,207.80 Down $ -8.21 $52,216.36 $52,206.89 1,078,660
03:38 PM $52,216.01 Up $5.31 $52,224.48 $52,209.10 1,057,333
03:37 PM $52,210.70 Up $3.27 $52,212.26 $52,204.39 1,002,161
03:36 PM $52,207.43 Down $ -5.96 $52,220.00 $52,205.71 1,174,098
03:35 PM $52,213.39 Up $0.96 $52,222.20 $52,211.37 946,303
03:34 PM $52,212.43 Up $5.32 $52,219.77 $52,204.42 1,015,689
03:33 PM $52,207.11 Down $ -5.76 $52,217.04 $52,207.11 960,018
03:32 PM $52,212.87 Up $0.56 $52,219.29 $52,207.19 897,865
03:31 PM $52,212.31 Up $0.17 $52,217.68 $52,209.56 794,546
03:30 PM $52,212.14 Down $ -15.10 $52,225.78 $52,210.59 1,004,570
03:29 PM $52,227.24 Down $ -3.57 $52,230.97 $52,224.66 974,197
03:28 PM $52,230.81 Up $1.11 $52,233.26 $52,226.81 762,164
03:27 PM $52,229.70 Up $1.51 $52,232.00 $52,223.25 840,536
03:26 PM $52,228.19 Up $3.56 $52,233.31 $52,221.12 775,141
03:25 PM $52,224.63 Down $ -4.26 $52,230.51 $52,220.24 684,951
03:24 PM $52,228.89 Down $ -10.13 $52,239.62 $52,228.42 1,427,606
03:23 PM $52,239.02 Down $ -7.85 $52,247.40 $52,237.90 697,460
03:22 PM $52,246.87 Down $ -2.91 $52,251.56 $52,244.34 681,529
03:21 PM $52,249.78 Down $ -14.42 $52,265.53 $52,247.27 792,665
03:20 PM $52,264.20 Down $ -10.11 $52,274.22 $52,258.34 701,001
03:19 PM $52,274.31 Up $7.33 $52,274.46 $52,267.47 787,434
03:18 PM $52,266.98 Up $3.44 $52,272.01 $52,263.66 916,256
03:17 PM $52,263.54 Down $ -6.81 $52,269.69 $52,260.85 871,696
03:16 PM $52,270.35 Up $14.49 $52,270.35 $52,254.65 1,132,959
03:15 PM $52,255.86 Up $4.30 $52,257.64 $52,248.36 1,139,698
03:14 PM $52,251.56 Up $5.09 $52,252.55 $52,239.76 849,045
03:13 PM $52,246.47 Up $4.32 $52,246.47 $52,235.83 1,139,390
03:12 PM $52,242.15 Down $ -2.47 $52,246.23 $52,238.05 660,954
03:11 PM $52,244.62 Down $ -6.65 $52,256.52 $52,244.62 1,009,473
03:10 PM $52,251.27 Down $ -5.30 $52,257.83 $52,246.22 877,187
03:09 PM $52,256.57 Down $ -11.52 $52,273.57 $52,254.70 570,886
03:08 PM $52,268.09 Up $4.26 $52,271.54 $52,261.97 637,633
03:07 PM $52,263.83 Down $ -3.99 $52,267.68 $52,259.19 767,462
03:06 PM $52,267.82 Up $7.67 $52,267.82 $52,256.62 877,859
03:05 PM $52,260.15 Up $4.65 $52,264.54 $52,250.94 868,948
03:04 PM $52,255.50 Down $ -5.53 $52,261.65 $52,252.89 1,412,936
03:03 PM $52,261.03 Up $2.91 $52,261.56 $52,254.69 801,446
03:02 PM $52,258.12 Down $ -9.79 $52,271.60 $52,258.12 614,826
03:01 PM $52,267.91 Down $ -12.67 $52,283.28 $52,267.15 765,764
03:00 PM $52,280.58 Down $ -8.58 $52,288.77 $52,280.08 717,086
02:59 PM $52,289.16 Down $ -3.12 $52,297.51 $52,286.15 686,633
02:58 PM $52,292.28 Down $ -7.11 $52,299.32 $52,289.72 489,282
02:57 PM $52,299.39 Up $3.14 $52,299.39 $52,290.94 507,622
02:56 PM $52,296.25 Up $1.24 $52,296.64 $52,286.10 655,759
02:55 PM $52,295.01 Down $ -0.22 $52,295.01 $52,288.30 578,449
02:54 PM $52,295.23 Up $14.42 $52,296.75 $52,279.29 586,003
02:53 PM $52,280.81 Up $6.84 $52,282.92 $52,272.57 584,347
02:52 PM $52,273.97 Down $ -1.55 $52,276.50 $52,269.72 573,237
02:51 PM $52,275.52 Up $4.59 $52,280.96 $52,270.56 559,449
02:50 PM $52,270.93 Down $ -1.34 $52,273.50 $52,268.54 537,175
02:49 PM $52,272.27 Down $ -4.88 $52,281.46 $52,267.43 527,902
02:48 PM $52,277.15 Down $ -2.44 $52,286.07 $52,276.10 485,619
02:47 PM $52,279.59 Down $ -6.34 $52,290.40 $52,278.35 395,943
02:46 PM $52,285.93 Down $ -6.78 $52,292.87 $52,284.58 456,645
02:45 PM $52,292.71 Up $4.56 $52,295.61 $52,281.24 482,756
02:44 PM $52,288.15 Up $1.34 $52,290.70 $52,283.55 536,344
02:43 PM $52,286.81 Down $ -2.32 $52,289.04 $52,283.84 603,020
02:42 PM $52,289.13 Up $2.05 $52,295.69 $52,279.53 467,014
02:41 PM $52,287.08 Up $0.56 $52,288.65 $52,281.81 466,584
02:40 PM $52,286.52 Down $ -5.94 $52,296.41 $52,285.61 477,641
02:39 PM $52,292.46 Up $3.46 $52,297.26 $52,288.56 385,987
02:38 PM $52,289.00 Up $3.88 $52,292.93 $52,283.24 497,811
02:37 PM $52,285.12 Down $ -2.12 $52,290.25 $52,281.16 398,359
02:36 PM $52,287.24 Down $ -11.07 $52,300.12 $52,280.99 465,131
02:35 PM $52,298.31 Up $13.19 $52,298.31 $52,282.17 498,693
02:34 PM $52,285.12 Down $ -5.54 $52,292.27 $52,276.44 558,346
02:33 PM $52,290.66 Down $ -0.67 $52,292.74 $52,284.74 538,652
02:32 PM $52,291.33 Down $ -1.55 $52,296.28 $52,291.33 536,430
02:31 PM $52,292.88 Down $ -6.40 $52,299.04 $52,291.88 541,760
02:30 PM $52,299.28 Down $ -6.48 $52,308.40 $52,295.52 650,640
02:29 PM $52,305.76 Down $ -1.80 $52,309.97 $52,304.52 431,656
02:28 PM $52,307.56 Up $7.79 $52,309.13 $52,299.80 548,670
02:27 PM $52,299.77 Up $2.11 $52,300.80 $52,293.80 393,173
02:26 PM $52,297.66 Up $2.79 $52,303.75 $52,294.66 769,762
02:25 PM $52,294.87 Up $4.51 $52,297.47 $52,289.93 535,229
02:24 PM $52,290.36 Down $ -4.35 $52,298.49 $52,290.36 401,301
02:23 PM $52,294.71 Down $ -0.10 $52,303.36 $52,292.20 439,609
02:22 PM $52,294.81 Down $ -8.79 $52,302.98 $52,294.81 441,270
02:21 PM $52,303.60 Up $3.72 $52,312.06 $52,302.35 420,383
02:20 PM $52,299.88 Up $3.77 $52,300.82 $52,293.61 412,404
02:19 PM $52,296.11 Down $ -10.49 $52,310.84 $52,295.91 429,321
02:18 PM $52,306.60 Up $8.84 $52,309.51 $52,297.99 532,798
02:17 PM $52,297.76 Up $7.47 $52,298.15 $52,290.82 438,335
02:16 PM $52,290.29 Up $8.65 $52,295.10 $52,279.65 464,084
02:15 PM $52,281.64 Up $0.82 $52,284.82 $52,279.64 442,681
02:14 PM $52,280.82 Up $3.46 $52,286.13 $52,277.42 580,575
02:13 PM $52,277.36 Down $ -2.36 $52,283.00 $52,273.16 470,509
02:12 PM $52,279.72 Down $ -5.84 $52,286.57 $52,279.65 516,036
02:11 PM $52,285.56 Down $ -6.01 $52,293.61 $52,283.96 560,316
02:10 PM $52,291.57 Up $0.20 $52,292.48 $52,282.34 548,375
02:09 PM $52,291.37 Down $ -4.64 $52,296.14 $52,291.17 471,155
02:08 PM $52,296.01 Down $ -10.53 $52,308.33 $52,296.01 496,081
02:07 PM $52,306.54 Up $7.25 $52,306.55 $52,295.31 420,844
02:06 PM $52,299.29 Up $7.66 $52,299.29 $52,286.31 433,935
02:05 PM $52,291.63 Down $ -0.87 $52,297.81 $52,288.27 469,201
02:04 PM $52,292.50 Up $8.20 $52,295.48 $52,284.85 464,446
02:03 PM $52,284.30 Down $ -10.01 $52,295.96 $52,284.30 520,309
02:02 PM $52,294.31 Down $ -5.92 $52,307.59 $52,289.40 672,618
02:01 PM $52,300.23 Down $ -15.33 $52,316.73 $52,300.23 523,796
02:00 PM $52,315.56 Up $3.64 $52,316.65 $52,307.08 592,437
01:59 PM $52,311.92 Up $2.63 $52,314.98 $52,308.45 590,854
01:58 PM $52,309.29 Up $0.74 $52,311.06 $52,305.09 474,431
01:57 PM $52,308.55 Down $ -1.12 $52,311.74 $52,303.79 490,048
01:56 PM $52,309.67 Down $ -6.93 $52,318.37 $52,308.86 605,014
01:55 PM $52,316.60 Down $ -1.18 $52,318.87 $52,304.97 552,920
01:54 PM $52,317.78 Down $ -4.67 $52,322.74 $52,313.77 521,340
01:53 PM $52,322.45 Down $ -0.70 $52,329.60 $52,322.15 482,226
01:52 PM $52,323.15 Down $ -1.08 $52,325.38 $52,322.11 469,087
01:51 PM $52,324.23 Down $ -1.48 $52,327.73 $52,323.97 381,975
01:50 PM $52,325.71 Up $10.85 $52,326.01 $52,310.44 384,283
01:49 PM $52,314.86 Up $13.04 $52,315.13 $52,302.09 427,453
01:48 PM $52,301.82 Down $ -0.86 $52,305.77 $52,299.50 353,453
01:47 PM $52,302.68 Down $ -4.87 $52,308.27 $52,298.99 430,701
01:46 PM $52,307.55 Up $1.42 $52,307.69 $52,300.80 470,221
01:45 PM $52,306.13 Down $ -9.66 $52,316.32 $52,306.13 409,714
01:44 PM $52,315.79 Up $3.01 $52,321.59 $52,312.93 424,451
01:43 PM $52,312.78 Down $ -11.93 $52,324.18 $52,312.70 458,069
01:42 PM $52,324.71 Up $12.09 $52,326.03 $52,312.68 421,031
01:41 PM $52,312.62 Up $1.31 $52,313.53 $52,306.21 424,106
01:40 PM $52,311.31 Down $ -3.42 $52,317.19 $52,307.21 527,974
01:39 PM $52,314.73 Up $8.18 $52,315.55 $52,304.64 589,466
01:38 PM $52,306.55 Down $ -1.82 $52,311.48 $52,303.30 496,631
01:37 PM $52,308.37 Up $2.67 $52,309.80 $52,303.57 458,199
01:36 PM $52,305.70 Up $4.30 $52,307.60 $52,296.66 474,517
01:35 PM $52,301.40 Down $ -8.76 $52,311.05 $52,297.21 495,662
01:34 PM $52,310.16 Down $ -14.08 $52,325.44 $52,310.16 700,777
01:33 PM $52,324.24 Up $7.43 $52,326.98 $52,315.85 743,986
01:32 PM $52,316.81 Up $22.65 $52,316.81 $52,294.90 613,478
01:31 PM $52,294.16 Up $0.73 $52,298.50 $52,289.29 750,054
01:30 PM $52,293.43 Up $4.21 $52,294.18 $52,288.42 712,090
01:29 PM $52,289.22 Down $ -13.43 $52,301.91 $52,289.14 818,328
01:28 PM $52,302.65 Up $5.19 $52,315.78 $52,300.98 583,620
01:27 PM $52,297.46 Down $ -1.99 $52,302.08 $52,296.05 451,514
01:26 PM $52,299.45 Up $2.88 $52,305.74 $52,296.60 470,558
01:25 PM $52,296.57 Down $ -3.87 $52,303.41 $52,291.75 577,339
01:24 PM $52,300.44 Down $ -7.52 $52,308.27 $52,299.73 493,267
01:23 PM $52,307.96 Up $7.09 $52,308.04 $52,300.66 761,354
01:22 PM $52,300.87 Down $ -19.85 $52,319.68 $52,300.87 685,329
01:21 PM $52,320.72 Down $ -5.05 $52,332.04 $52,320.72 506,182
01:20 PM $52,325.77 Down $ -2.67 $52,331.09 $52,322.49 520,313
01:19 PM $52,328.44 Up $0.34 $52,338.13 $52,320.05 599,461
01:18 PM $52,328.10 Down $ -16.75 $52,351.69 $52,328.10 595,545
01:17 PM $52,344.85 Up $6.39 $52,352.47 $52,338.07 477,293
01:16 PM $52,338.46 Up $2.11 $52,340.42 $52,329.82 626,349
01:15 PM $52,336.35 Down $ -3.60 $52,340.42 $52,331.30 696,184
01:14 PM $52,339.95 Down $ -20.66 $52,360.64 $52,338.64 568,109
01:13 PM $52,360.61 Down $ -1.33 $52,369.39 $52,360.35 423,821
01:12 PM $52,361.94 Up $0.80 $52,364.58 $52,359.86 430,376
01:11 PM $52,361.14 Up $3.31 $52,363.39 $52,355.27 516,808
01:10 PM $52,357.83 Down $ -11.93 $52,376.24 $52,357.83 513,839
01:09 PM $52,369.76 Down $ -6.74 $52,379.19 $52,366.40 502,260
01:08 PM $52,376.50 Down $ -0.04 $52,378.86 $52,373.43 460,779
01:07 PM $52,376.54 Up $15.29 $52,377.20 $52,360.31 543,170
01:06 PM $52,361.25 Down $ -8.15 $52,370.27 $52,360.54 581,061
01:05 PM $52,369.40 Up $0.00 $52,370.47 $52,361.52 464,615
01:04 PM $52,369.40 Down $ -1.85 $52,373.79 $52,363.72 711,215
01:03 PM $52,371.25 Down $ -11.21 $52,387.17 $52,371.03 644,558
01:02 PM $52,382.46 Down $ -11.58 $52,392.18 $52,380.38 660,446
01:01 PM $52,394.04 Down $ -4.12 $52,401.34 $52,393.65 754,883
01:00 PM $52,398.16 Down $ -1.18 $52,402.06 $52,393.29 464,869
12:59 PM $52,399.34 Down $ -6.35 $52,405.86 $52,393.22 520,856
12:58 PM $52,405.69 Up $4.31 $52,406.35 $52,400.20 464,390
12:57 PM $52,401.38 Up $12.33 $52,403.72 $52,390.76 527,625
12:56 PM $52,389.05 Up $1.67 $52,396.47 $52,385.44 559,169
12:55 PM $52,387.38 Up $1.16 $52,387.38 $52,383.01 521,097
12:54 PM $52,386.22 Down $ -7.24 $52,393.47 $52,384.68 405,416
12:53 PM $52,393.46 Down $ -4.53 $52,399.22 $52,391.76 457,576
12:52 PM $52,397.99 Up $7.51 $52,399.90 $52,386.33 466,863
12:51 PM $52,390.48 Down $ -14.33 $52,406.98 $52,388.86 820,935
12:50 PM $52,404.81 Down $ -2.34 $52,410.15 $52,402.79 574,967
12:49 PM $52,407.15 Up $1.25 $52,411.93 $52,403.76 382,918
12:48 PM $52,405.90 Up $1.88 $52,407.57 $52,401.33 1,508,284
12:47 PM $52,404.02 Down $ -12.62 $52,418.58 $52,403.69 572,638
12:46 PM $52,416.64 Down $ -15.66 $52,432.24 $52,414.90 542,078
12:45 PM $52,432.30 Down $ -2.94 $52,442.96 $52,430.50 463,308
12:44 PM $52,435.24 Down $ -0.62 $52,440.37 $52,432.59 430,705
12:43 PM $52,435.86 Up $2.66 $52,437.78 $52,431.48 492,738
12:42 PM $52,433.20 Down $ -7.04 $52,439.08 $52,430.56 484,798
12:41 PM $52,440.24 Up $3.59 $52,444.20 $52,431.58 636,001
12:40 PM $52,436.65 Down $ -0.81 $52,439.98 $52,434.14 541,998
12:39 PM $52,437.46 Up $8.24 $52,443.56 $52,430.52 485,054
12:38 PM $52,429.22 Down $ -8.82 $52,442.74 $52,428.30 1,121,150
12:37 PM $52,438.04 Up $11.38 $52,439.35 $52,424.71 558,167
12:36 PM $52,426.66 Down $ -7.40 $52,441.51 $52,425.98 595,499
12:35 PM $52,434.06 Up $2.29 $52,438.00 $52,427.59 657,107
12:34 PM $52,431.77 Up $7.17 $52,433.83 $52,420.85 750,345
12:33 PM $52,424.60 Up $1.69 $52,426.90 $52,421.04 751,613
12:32 PM $52,422.91 Up $6.90 $52,427.16 $52,415.48 578,135
12:31 PM $52,416.01 Down $ -2.93 $52,422.33 $52,416.01 720,745
12:30 PM $52,418.94 Down $ -9.08 $52,430.01 $52,415.42 672,914
12:29 PM $52,428.02 Up $3.38 $52,430.91 $52,424.10 513,237
12:28 PM $52,424.64 Up $8.76 $52,431.15 $52,413.08 725,988
12:27 PM $52,415.88 Down $ -11.75 $52,429.78 $52,414.12 1,541,517
12:26 PM $52,427.63 Up $10.42 $52,427.69 $52,411.61 670,023
12:25 PM $52,417.21 Up $4.43 $52,425.92 $52,412.18 584,682
12:24 PM $52,412.78 Up $3.66 $52,416.81 $52,409.00 713,539
12:23 PM $52,409.12 Down $ -4.58 $52,412.41 $52,407.21 707,436
12:22 PM $52,413.70 Up $5.84 $52,414.81 $52,408.07 612,844
12:21 PM $52,407.86 Down $ -6.51 $52,413.04 $52,402.74 677,693
12:20 PM $52,414.37 Down $ -0.49 $52,416.67 $52,411.96 747,284
12:19 PM $52,414.86 Down $ -5.07 $52,421.70 $52,413.81 739,709
12:18 PM $52,419.93 Up $22.86 $52,419.93 $52,397.64 795,114
12:17 PM $52,397.07 Up $5.00 $52,401.24 $52,388.80 1,231,309
12:16 PM $52,392.07 Down $ -7.35 $52,402.43 $52,392.07 725,588
12:15 PM $52,399.42 Down $ -5.97 $52,407.28 $52,398.50 1,005,977
12:14 PM $52,405.39 Down $ -3.80 $52,413.02 $52,403.78 1,079,470
12:13 PM $52,409.19 Up $2.80 $52,409.32 $52,403.14 478,684
12:12 PM $52,406.39 Down $ -9.50 $52,420.90 $52,406.39 610,193
12:11 PM $52,415.89 Down $ -4.75 $52,425.51 $52,415.14 723,522
12:10 PM $52,420.64 Down $ -2.35 $52,423.43 $52,413.37 708,359
12:09 PM $52,422.99 Down $ -11.59 $52,434.60 $52,422.64 532,708
12:08 PM $52,434.58 Up $1.19 $52,435.74 $52,426.99 620,102
12:07 PM $52,433.39 Up $4.05 $52,435.60 $52,423.74 771,675
12:06 PM $52,429.34 Up $10.01 $52,432.96 $52,418.37 589,486
12:05 PM $52,419.33 Up $3.77 $52,419.33 $52,402.58 681,714
12:04 PM $52,415.56 Up $16.24 $52,416.59 $52,397.19 861,782
12:03 PM $52,399.32 Up $6.65 $52,401.13 $52,389.68 687,684
12:02 PM $52,392.67 Down $ -1.72 $52,399.15 $52,388.30 759,648
12:01 PM $52,394.39 Down $ -13.18 $52,407.82 $52,394.39 897,830
12:00 PM $52,407.57 Up $4.24 $52,411.87 $52,403.25 630,746
11:59 AM $52,403.33 Up $11.32 $52,406.43 $52,389.93 854,530
11:58 AM $52,392.01 Down $ -3.91 $52,396.11 $52,389.38 578,593
11:57 AM $52,395.92 Up $5.73 $52,396.39 $52,386.02 621,628
11:56 AM $52,390.19 Down $ -1.55 $52,394.75 $52,387.43 670,073
11:55 AM $52,391.74 Down $ -1.60 $52,396.52 $52,383.71 614,233
11:54 AM $52,393.34 Up $9.23 $52,393.34 $52,381.70 814,434
11:53 AM $52,384.11 Down $ -5.17 $52,389.85 $52,382.35 749,437
11:52 AM $52,389.28 Down $ -11.71 $52,402.14 $52,388.90 1,397,212
11:51 AM $52,400.99 Up $3.18 $52,405.74 $52,397.91 1,085,138
11:50 AM $52,397.81 Up $3.61 $52,399.74 $52,390.79 506,287
11:49 AM $52,394.20 Down $ -8.26 $52,401.96 $52,388.89 587,237
11:48 AM $52,402.46 Up $17.21 $52,402.46 $52,383.90 792,985
11:47 AM $52,385.25 Up $17.68 $52,385.25 $52,367.54 520,115
11:46 AM $52,367.57 Down $ -13.56 $52,390.32 $52,362.78 687,313
11:45 AM $52,381.13 Up $21.72 $52,381.27 $52,357.82 607,140
11:44 AM $52,359.41 Up $7.45 $52,359.41 $52,344.53 657,218
11:43 AM $52,351.96 Down $ -10.42 $52,364.28 $52,348.56 543,703
11:42 AM $52,362.38 Down $ -5.16 $52,370.98 $52,362.38 571,137
11:41 AM $52,367.54 Down $ -12.84 $52,386.24 $52,364.64 716,262
11:40 AM $52,380.38 Up $7.32 $52,381.67 $52,371.69 836,366
11:39 AM $52,373.06 Up $10.55 $52,373.06 $52,360.86 741,713
11:38 AM $52,362.51 Up $2.95 $52,368.47 $52,357.49 712,420
11:37 AM $52,359.56 Up $13.16 $52,359.56 $52,338.96 704,790
11:36 AM $52,346.40 Down $ -8.56 $52,353.83 $52,340.38 678,984
11:35 AM $52,354.96 Up $7.91 $52,356.44 $52,344.49 826,463
11:34 AM $52,347.05 Down $ -17.65 $52,369.47 $52,347.05 953,038
11:33 AM $52,364.70 Down $ -11.86 $52,374.64 $52,358.42 706,848
11:32 AM $52,376.56 Up $16.08 $52,376.65 $52,360.47 1,212,655
11:31 AM $52,360.48 Down $ -2.79 $52,365.80 $52,355.42 881,220
11:30 AM $52,363.27 Down $ -0.22 $52,368.71 $52,353.02 896,347
11:29 AM $52,363.49 Down $ -21.75 $52,387.49 $52,360.70 707,301
11:28 AM $52,385.24 Down $ -2.34 $52,389.53 $52,379.89 735,215
11:27 AM $52,387.58 Up $13.19 $52,389.16 $52,372.67 800,325
11:26 AM $52,374.39 Up $3.71 $52,376.38 $52,365.87 772,508
11:25 AM $52,370.68 Up $17.78 $52,370.68 $52,352.99 683,997
11:24 AM $52,352.90 Up $8.32 $52,355.09 $52,338.96 902,792
11:23 AM $52,344.58 Up $0.62 $52,348.20 $52,339.03 990,406
11:22 AM $52,343.96 Up $4.93 $52,349.69 $52,338.94 1,159,089
11:21 AM $52,339.03 Up $8.83 $52,340.38 $52,326.87 1,056,506
11:20 AM $52,330.20 Up $14.26 $52,331.06 $52,308.98 1,063,443
11:19 AM $52,315.94 Up $40.46 $52,315.94 $52,279.48 1,432,117
11:18 AM $52,275.48 Down $ -17.81 $52,293.17 $52,274.68 1,269,368
11:17 AM $52,293.29 Down $ -6.51 $52,305.12 $52,293.29 1,361,787
11:16 AM $52,299.80 Down $ -2.42 $52,301.42 $52,288.43 1,343,586
11:15 AM $52,302.22 Down $ -3.91 $52,308.28 $52,301.76 1,246,755
11:14 AM $52,306.13 Down $ -11.14 $52,328.00 $52,306.13 1,078,539
11:13 AM $52,317.27 Up $9.15 $52,318.19 $52,303.04 1,686,733
11:12 AM $52,308.12 Up $7.89 $52,309.37 $52,297.63 1,686,672
11:11 AM $52,300.23 Down $ -8.52 $52,310.31 $52,296.08 1,298,187
11:10 AM $52,308.75 Up $17.69 $52,308.75 $52,291.51 1,728,196
11:09 AM $52,291.06 Down $ -0.58 $52,306.08 $52,291.06 1,146,230
11:08 AM $52,291.64 Up $0.82 $52,296.73 $52,277.66 1,246,714
11:07 AM $52,290.82 Down $ -1.84 $52,306.21 $52,290.05 1,383,872
11:06 AM $52,292.66 Up $1.71 $52,293.41 $52,283.21 1,252,700
11:05 AM $52,290.95 Down $ -16.48 $52,307.59 $52,282.72 1,259,192
11:04 AM $52,307.43 Up $15.62 $52,316.05 $52,292.01 867,535
11:03 AM $52,291.81 Up $7.75 $52,304.30 $52,284.49 765,261
11:02 AM $52,284.06 Up $3.63 $52,284.06 $52,271.56 741,153
11:01 AM $52,280.43 Down $ -6.80 $52,290.41 $52,274.58 797,502
11:00 AM $52,287.23 Up $1.58 $52,295.28 $52,279.38 1,011,637
10:59 AM $52,285.65 Down $ -5.35 $52,292.05 $52,275.85 802,461
10:58 AM $52,291.00 Up $9.57 $52,292.66 $52,270.39 948,252
10:57 AM $52,281.43 Up $13.24 $52,282.01 $52,264.64 1,172,623
10:56 AM $52,268.19 Down $ -2.56 $52,282.41 $52,266.65 749,308
10:55 AM $52,270.75 Down $ -19.29 $52,289.27 $52,270.75 1,059,034
10:54 AM $52,290.04 Up $1.56 $52,302.44 $52,290.04 762,867
10:53 AM $52,288.48 Up $18.44 $52,288.98 $52,272.22 759,073
10:52 AM $52,270.04 Down $ -25.35 $52,298.88 $52,270.04 810,957
10:51 AM $52,295.39 Down $ -0.75 $52,303.80 $52,290.90 732,639
10:50 AM $52,296.14 Down $ -1.10 $52,299.80 $52,286.58 749,344
10:49 AM $52,297.24 Up $9.26 $52,298.55 $52,285.89 758,601
10:48 AM $52,287.98 Down $ -6.31 $52,303.20 $52,286.65 739,828
10:47 AM $52,294.29 Down $ -3.07 $52,307.42 $52,293.31 689,208
10:46 AM $52,297.36 Up $4.07 $52,315.66 $52,290.27 752,694
10:45 AM $52,293.29 Up $19.22 $52,299.95 $52,273.86 777,303
10:44 AM $52,274.07 Down $ -12.93 $52,291.64 $52,273.85 614,812
10:43 AM $52,287.00 Down $ -3.40 $52,293.57 $52,283.25 732,948
10:42 AM $52,290.40 Up $0.42 $52,297.71 $52,284.73 844,436
10:41 AM $52,289.98 Down $ -4.65 $52,306.35 $52,284.29 868,487
10:40 AM $52,294.63 Down $ -7.92 $52,311.62 $52,292.32 971,921
10:39 AM $52,302.55 Up $9.06 $52,303.98 $52,280.99 706,479
10:38 AM $52,293.49 Down $ -1.55 $52,305.01 $52,291.10 881,168
10:37 AM $52,295.04 Up $11.32 $52,299.14 $52,281.94 739,303
10:36 AM $52,283.72 Down $ -20.24 $52,303.79 $52,280.44 830,091
10:35 AM $52,303.96 Up $0.57 $52,310.83 $52,298.52 732,973
10:34 AM $52,303.39 Down $ -5.62 $52,311.25 $52,301.04 838,393
10:33 AM $52,309.01 Down $ -31.19 $52,346.13 $52,309.01 856,525
10:32 AM $52,340.20 Up $15.96 $52,345.28 $52,320.75 956,286
10:31 AM $52,324.24 Up $11.04 $52,324.69 $52,309.55 819,754
10:30 AM $52,313.20 Down $ -4.51 $52,327.79 $52,304.83 1,417,119
10:29 AM $52,317.71 Down $ -5.28 $52,335.77 $52,312.93 759,529
10:28 AM $52,322.99 Up $10.24 $52,334.87 $52,312.51 755,418
10:27 AM $52,312.75 Down $ -26.07 $52,344.12 $52,304.43 923,923
10:26 AM $52,338.82 Down $ -9.56 $52,356.22 $52,334.67 833,750
10:25 AM $52,348.38 Down $ -3.73 $52,359.10 $52,346.30 726,438
10:24 AM $52,352.11 Down $ -4.47 $52,371.99 $52,350.47 978,846
10:23 AM $52,356.58 Up $2.44 $52,365.85 $52,347.86 915,378
10:22 AM $52,354.14 Down $ -39.60 $52,394.57 $52,346.38 878,719
10:21 AM $52,393.74 Up $1.44 $52,402.01 $52,383.06 919,071
10:20 AM $52,392.30 Up $5.69 $52,396.02 $52,368.18 742,273
10:19 AM $52,386.61 Down $ -18.18 $52,413.50 $52,386.61 699,737
10:18 AM $52,404.79 Up $16.48 $52,412.45 $52,387.58 638,181
10:17 AM $52,388.31 Down $ -0.96 $52,397.70 $52,375.05 676,104
10:16 AM $52,389.27 Down $ -19.50 $52,412.27 $52,389.27 780,943
10:15 AM $52,408.77 Up $3.42 $52,410.65 $52,392.54 1,648,623
10:14 AM $52,405.35 Down $ -15.44 $52,424.01 $52,404.17 735,697
10:13 AM $52,420.79 Down $ -12.31 $52,436.24 $52,412.43 840,984
10:12 AM $52,433.10 Down $ -4.13 $52,438.28 $52,416.09 792,918
10:11 AM $52,437.23 Down $ -28.51 $52,466.91 $52,437.23 809,080
10:10 AM $52,465.74 Up $6.97 $52,470.97 $52,453.15 802,010
10:09 AM $52,458.77 Up $12.15 $52,458.77 $52,445.69 850,353
10:08 AM $52,446.62 Down $ -17.10 $52,463.84 $52,439.32 829,510
10:07 AM $52,463.72 Down $ -34.46 $52,502.38 $52,462.41 808,780
10:06 AM $52,498.18 Down $ -5.13 $52,511.21 $52,494.93 980,022
10:05 AM $52,503.31 Up $20.31 $52,505.35 $52,470.53 980,418
10:04 AM $52,483.00 Up $16.64 $52,483.00 $52,454.48 793,281
10:03 AM $52,466.36 Up $8.52 $52,466.36 $52,444.19 943,753
10:02 AM $52,457.84 Down $ -0.24 $52,474.09 $52,442.45 1,017,036
10:01 AM $52,458.08 Down $ -1.66 $52,468.61 $52,443.00 1,054,328
10:00 AM $52,459.74 Up $24.44 $52,459.74 $52,417.39 1,260,219
09:59 AM $52,435.30 Down $ -22.54 $52,457.48 $52,421.87 898,218
09:58 AM $52,457.84 Down $ -5.81 $52,468.52 $52,448.78 1,100,155
09:57 AM $52,463.65 Up $19.59 $52,472.04 $52,441.88 1,103,338
09:56 AM $52,444.06 Up $39.98 $52,444.79 $52,397.31 975,689
09:55 AM $52,404.08 Up $17.81 $52,406.37 $52,381.32 927,059
09:54 AM $52,386.27 Up $3.98 $52,390.52 $52,375.04 958,199
09:53 AM $52,382.29 Down $ -9.37 $52,397.97 $52,379.30 1,178,235
09:52 AM $52,391.66 Up $29.17 $52,396.32 $52,356.78 1,276,237
09:51 AM $52,362.49 Down $ -15.72 $52,383.21 $52,358.73 1,098,244
09:50 AM $52,378.21 Up $12.81 $52,397.54 $52,363.82 951,222
09:49 AM $52,365.40 Down $ -16.46 $52,387.91 $52,358.39 996,007
09:48 AM $52,381.86 Up $3.11 $52,387.24 $52,369.72 1,159,305
09:47 AM $52,378.75 Up $13.02 $52,389.07 $52,361.77 921,748
09:46 AM $52,365.73 Up $4.53 $52,379.26 $52,351.54 1,153,973
09:45 AM $52,361.20 Up $28.04 $52,362.05 $52,313.16 1,464,486
09:44 AM $52,333.16 Up $23.69 $52,335.36 $52,316.46 1,027,557
09:43 AM $52,309.47 Up $63.45 $52,309.47 $52,249.92 1,114,687
09:42 AM $52,246.02 Down $ -32.48 $52,280.29 $52,244.48 1,351,311
09:41 AM $52,278.50 Down $ -26.88 $52,334.96 $52,278.50 1,548,061
09:40 AM $52,305.38 Down $ -1.51 $52,313.42 $52,295.18 1,308,414
09:39 AM $52,306.89 Down $ -27.71 $52,339.03 $52,294.51 1,363,887
09:38 AM $52,334.60 Up $22.47 $52,341.65 $52,293.04 1,116,245
09:37 AM $52,312.13 Down $ -14.46 $52,347.21 $52,311.11 959,191
09:36 AM $52,326.59 Up $2.78 $52,353.62 $52,321.87 1,298,194
09:35 AM $52,323.81 Down $ -0.29 $52,324.14 $52,292.07 1,501,810
09:34 AM $52,324.10 Up $36.13 $52,324.10 $52,275.13 1,223,943
09:33 AM $52,287.97 Down $ -32.98 $52,330.60 $52,274.15 1,587,668
09:32 AM $52,320.95 Up $2.48 $52,332.92 $52,297.93 1,195,945
09:31 AM $52,318.47 Up $100.66 $52,325.15 $52,213.48 1,983,917
09:30 AM $52,217.81 Down $ -6.83 $52,287.14 $52,148.87 6,617,092
Previous close $52,224.64

One month history

Date Closing Opening High Low Volume
22/07/2026 $52,239.02 $52,403.25 $52,444.20 $52,235.83 124,190,423
21/07/2026 $52,224.64 $52,204.46 $52,370.65 $52,190.38 254,838,101
20/07/2026 $51,839.26 $52,011.08 $52,085.62 $51,781.90 259,555,651
17/07/2026 $52,146.42 $52,533.05 $52,535.42 $52,120.72 310,382,088
16/07/2026 $52,552.97 $52,756.85 $52,760.05 $52,367.42 355,760,264
15/07/2026 $52,658.64 $52,637.25 $52,695.46 $52,428.54 322,523,781
14/07/2026 $52,508.27 $52,421.16 $52,573.14 $52,345.56 289,800,422
13/07/2026 $52,498.64 $52,490.50 $52,536.50 $52,351.12 263,647,038
10/07/2026 $52,637.01 $52,592.79 $52,709.75 $52,544.02 253,421,251
09/07/2026 $52,487.41 $52,492.73 $52,574.89 $52,410.27 289,050,626
08/07/2026 $52,348.39 $52,110.09 $52,399.74 $52,110.09 299,813,750
07/07/2026 $52,925.15 $52,872.99 $52,966.60 $52,827.23 263,653,799
06/07/2026 $53,055.91 $52,859.83 $53,060.10 $52,835.07 304,170,780
02/07/2026 $52,900.07 $52,687.94 $52,903.85 $52,448.91 350,931,137
01/07/2026 $52,305.24 $52,625.40 $52,742.66 $52,305.24 376,768,994
30/06/2026 $52,319.20 $52,309.82 $52,387.45 $52,267.37 467,808,449
29/06/2026 $52,182.74 $52,101.39 $52,271.42 $52,072.90 357,662,730
26/06/2026 $51,876.11 $52,103.28 $52,104.15 $51,747.25 1,090,319,716
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
23/06/2026 $51,666.84 $51,744.47 $51,872.56 $51,642.65 377,100,438
22/06/2026 $51,712.71 $51,766.85 $51,796.69 $51,614.34 344,956,752
18/06/2026 $51,564.70 $51,670.02 $51,781.91 $51,554.53 697,576,266
17/06/2026 $51,492.55 $52,212.39 $52,244.61 $51,392.58 347,075,099
16/06/2026 $51,999.67 $52,119.66 $52,190.29 $51,979.75 287,707,329
15/06/2026 $51,671.03 $51,907.71 $51,945.89 $51,647.51 318,480,680
12/06/2026 $51,202.26 $51,102.70 $51,294.90 $51,031.42 252,894,069
11/06/2026 $50,848.75 $50,239.67 $50,968.95 $50,117.86 351,731,534
10/06/2026 $49,918.78 $50,316.44 $50,350.46 $49,909.07 300,997,937
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
Graphs are not available, please refer to the detailed table