Haut de la page

Dow Jones Industrial Average

33,711.04 Up 33.77 (0.10 %)

Delayed : 2021/04/14 15:52:49

  • Previous close $33,677.27
  • Opening $33,668.95
  • Price Bid $33,707.27
  • Price Ask $33,707.27
  • Size Bid N/A
  • Size Ask N/A
  • Today High $33,911.25
  • Today Low $33,668.95
  • 52 Weeks High $33,911.25
  • 52 Weeks Low $22,789.62
  • Volume 251,588,174

Intraday history

Hour Last Change High Low Volume
03:52 PM $33,712.80 Down $ -12.77 $33,731.88 $33,709.91 1,345,996
03:51 PM $33,725.57 Down $ -0.67 $33,730.55 $33,722.07 1,146,862
03:50 PM $33,726.24 Up $14.84 $33,742.36 $33,714.71 1,616,552
03:49 PM $33,711.40 Up $0.65 $33,718.30 $33,709.21 835,711
03:48 PM $33,710.75 Down $ -7.37 $33,722.34 $33,709.43 982,571
03:47 PM $33,718.12 Up $1.62 $33,722.48 $33,712.49 742,589
03:46 PM $33,716.50 Down $ -19.99 $33,736.62 $33,713.42 950,499
03:45 PM $33,736.49 Up $3.50 $33,742.81 $33,734.83 858,993
03:44 PM $33,732.99 Up $11.66 $33,736.94 $33,720.66 690,496
03:43 PM $33,721.33 Up $2.18 $33,721.39 $33,715.43 731,890
03:42 PM $33,719.15 Down $ -0.28 $33,724.86 $33,716.51 903,586
03:41 PM $33,719.43 Down $ -2.94 $33,722.28 $33,712.95 645,085
03:40 PM $33,722.37 Down $ -11.54 $33,733.89 $33,720.83 706,340
03:39 PM $33,733.91 Up $1.07 $33,745.36 $33,733.18 737,213
03:38 PM $33,732.84 Up $8.48 $33,738.10 $33,723.04 752,589
03:37 PM $33,724.36 Down $ -11.81 $33,734.40 $33,724.36 579,122
03:36 PM $33,736.17 Down $ -14.93 $33,750.77 $33,732.52 919,311
03:35 PM $33,751.10 Down $ -17.58 $33,769.12 $33,751.10 744,367
03:34 PM $33,768.68 Down $ -10.85 $33,781.65 $33,768.68 1,183,208
03:33 PM $33,779.53 Up $0.57 $33,787.68 $33,774.19 760,895
03:32 PM $33,778.96 Up $6.47 $33,780.31 $33,770.46 748,705
03:31 PM $33,772.49 Down $ -7.49 $33,777.20 $33,770.34 630,217
03:30 PM $33,779.98 Down $ -4.17 $33,785.09 $33,776.61 618,064
03:29 PM $33,784.15 Up $5.00 $33,784.15 $33,776.75 469,770
03:28 PM $33,779.15 Up $4.92 $33,779.35 $33,774.36 460,234
03:27 PM $33,774.23 Up $1.84 $33,777.56 $33,771.31 521,001
03:26 PM $33,772.39 Up $9.85 $33,772.39 $33,761.78 488,533
03:25 PM $33,762.54 Down $ -5.92 $33,776.15 $33,762.54 752,618
03:24 PM $33,768.46 Up $2.02 $33,769.98 $33,763.59 470,021
03:23 PM $33,766.44 Up $0.31 $33,767.07 $33,761.79 446,318
03:22 PM $33,766.13 Up $13.57 $33,767.54 $33,752.50 596,119
03:21 PM $33,752.56 Up $12.14 $33,755.25 $33,740.64 548,170
03:20 PM $33,740.42 Down $ -20.30 $33,760.69 $33,739.99 690,721
03:19 PM $33,760.72 Down $ -7.24 $33,768.01 $33,756.49 585,975
03:18 PM $33,767.96 Down $ -4.38 $33,772.86 $33,767.75 504,483
03:17 PM $33,772.34 Down $ -4.69 $33,776.13 $33,770.78 615,771
03:16 PM $33,777.03 Up $16.29 $33,777.03 $33,762.38 543,416
03:15 PM $33,760.74 Up $5.36 $33,760.99 $33,753.63 763,546
03:14 PM $33,755.38 Up $2.15 $33,756.91 $33,749.55 614,096
03:13 PM $33,753.23 Up $3.20 $33,759.02 $33,748.82 552,196
03:12 PM $33,750.03 Up $14.98 $33,750.03 $33,736.00 591,843
03:11 PM $33,735.05 Up $3.94 $33,735.05 $33,729.19 512,614
03:10 PM $33,731.11 Down $ -8.80 $33,749.50 $33,729.82 672,966
03:09 PM $33,739.91 Down $ -3.10 $33,745.40 $33,734.79 649,870
03:08 PM $33,743.01 Down $ -13.18 $33,755.98 $33,742.15 479,573
03:07 PM $33,756.19 Down $ -7.28 $33,763.74 $33,756.19 452,283
03:06 PM $33,763.47 Up $8.33 $33,763.70 $33,753.36 586,928
03:05 PM $33,755.14 Up $6.83 $33,755.14 $33,734.03 665,722
03:04 PM $33,748.31 Up $13.58 $33,750.99 $33,733.35 580,111
03:03 PM $33,734.73 Up $16.93 $33,739.95 $33,715.05 724,585
03:02 PM $33,717.80 Down $ -1.66 $33,724.05 $33,710.63 688,530
03:01 PM $33,719.46 Down $ -4.57 $33,726.41 $33,719.46 601,998
03:00 PM $33,724.03 Down $ -20.52 $33,745.05 $33,722.97 648,191
02:59 PM $33,744.55 Down $ -10.78 $33,755.30 $33,737.44 557,575
02:58 PM $33,755.33 Down $ -14.08 $33,768.77 $33,755.13 648,441
02:57 PM $33,769.41 Up $12.37 $33,773.56 $33,755.74 540,526
02:56 PM $33,757.04 Up $9.20 $33,761.74 $33,744.65 509,365
02:55 PM $33,747.84 Up $1.29 $33,747.84 $33,741.55 543,227
02:54 PM $33,746.55 Up $6.16 $33,756.93 $33,739.28 492,623
02:53 PM $33,740.39 Down $ -10.36 $33,754.20 $33,740.39 490,424
02:52 PM $33,750.75 Down $ -14.40 $33,765.29 $33,750.75 372,027
02:51 PM $33,765.15 Down $ -2.33 $33,768.49 $33,757.71 545,102
02:50 PM $33,767.48 Down $ -4.43 $33,772.53 $33,764.86 404,175
02:49 PM $33,771.91 Down $ -12.55 $33,784.80 $33,770.03 532,069
02:48 PM $33,784.46 Down $ -6.93 $33,792.17 $33,776.57 518,464
02:47 PM $33,791.39 Down $ -10.46 $33,801.96 $33,790.95 380,095
02:46 PM $33,801.85 Down $ -6.13 $33,812.01 $33,801.85 376,301
02:45 PM $33,807.98 Down $ -2.23 $33,810.01 $33,806.02 358,695
02:44 PM $33,810.21 Down $ -9.85 $33,820.24 $33,809.74 391,130
02:43 PM $33,820.06 Up $8.65 $33,820.06 $33,813.32 532,111
02:42 PM $33,811.41 Up $10.12 $33,811.41 $33,800.62 362,956
02:41 PM $33,801.29 Up $1.32 $33,804.26 $33,798.50 295,625
02:40 PM $33,799.97 Up $9.23 $33,800.66 $33,789.90 507,274
02:39 PM $33,790.74 Down $ -3.01 $33,793.84 $33,787.04 408,079
02:38 PM $33,793.75 Down $ -1.21 $33,798.74 $33,793.29 380,999
02:37 PM $33,794.96 Down $ -1.68 $33,799.99 $33,791.17 383,093
02:36 PM $33,796.64 Up $5.86 $33,800.06 $33,790.09 779,881
02:35 PM $33,790.78 Up $5.17 $33,791.92 $33,784.36 420,348
02:34 PM $33,785.61 Down $ -4.24 $33,793.04 $33,785.61 415,318
02:33 PM $33,789.85 Down $ -9.92 $33,799.25 $33,785.64 547,771
02:32 PM $33,799.77 Down $ -8.00 $33,811.76 $33,796.97 570,870
02:31 PM $33,807.77 Down $ -6.14 $33,816.27 $33,803.88 454,037
02:30 PM $33,813.91 Down $ -2.37 $33,822.58 $33,811.05 419,755
02:29 PM $33,816.28 Down $ -13.76 $33,831.60 $33,814.48 849,043
02:28 PM $33,830.04 Up $2.55 $33,830.96 $33,827.68 506,734
02:27 PM $33,827.49 Up $5.36 $33,831.09 $33,821.80 648,616
02:26 PM $33,822.13 Up $2.00 $33,825.27 $33,820.63 442,686
02:25 PM $33,820.13 Up $0.31 $33,823.44 $33,818.82 476,782
02:24 PM $33,819.82 Up $0.49 $33,820.34 $33,815.33 434,365
02:23 PM $33,819.33 Up $8.54 $33,819.59 $33,810.76 506,919
02:22 PM $33,810.79 Up $3.15 $33,810.88 $33,805.78 447,216
02:21 PM $33,807.64 Up $7.21 $33,814.35 $33,801.87 633,542
02:20 PM $33,800.43 Up $6.58 $33,801.19 $33,792.02 537,449
02:19 PM $33,793.85 Up $13.64 $33,795.41 $33,779.62 546,254
02:18 PM $33,780.21 Down $ -4.10 $33,786.77 $33,775.68 493,869
02:17 PM $33,784.31 Up $10.60 $33,785.02 $33,770.45 519,236
02:16 PM $33,773.71 Down $ -25.84 $33,800.69 $33,773.32 865,685
02:15 PM $33,799.55 Down $ -0.92 $33,806.74 $33,797.13 584,374
02:14 PM $33,800.47 Up $5.74 $33,800.47 $33,793.25 578,642
02:13 PM $33,794.73 Up $16.36 $33,795.57 $33,778.67 711,074
02:12 PM $33,778.37 Up $21.39 $33,778.37 $33,755.96 868,752
02:11 PM $33,756.98 Down $ -3.90 $33,763.01 $33,754.64 584,212
02:10 PM $33,760.88 Up $4.13 $33,764.71 $33,750.60 646,074
02:09 PM $33,756.75 Down $ -8.81 $33,765.07 $33,750.38 1,013,423
02:08 PM $33,765.56 Down $ -6.60 $33,778.83 $33,764.94 550,511
02:07 PM $33,772.16 Up $0.35 $33,774.38 $33,766.62 600,129
02:06 PM $33,771.81 Down $ -8.83 $33,779.15 $33,771.81 964,717
02:05 PM $33,780.64 Down $ -35.90 $33,814.92 $33,780.14 836,532
02:04 PM $33,816.54 Up $16.35 $33,819.09 $33,799.49 789,842
02:03 PM $33,800.19 Down $ -2.26 $33,804.24 $33,795.60 1,036,481
02:02 PM $33,802.45 Down $ -3.06 $33,806.05 $33,793.96 1,060,750
02:01 PM $33,805.51 Down $ -5.36 $33,813.27 $33,805.51 787,927
02:00 PM $33,810.87 Up $0.76 $33,812.51 $33,803.48 580,204
01:59 PM $33,810.11 Down $ -33.59 $33,843.70 $33,790.79 1,347,527
01:58 PM $33,843.70 Down $ -23.73 $33,867.36 $33,843.70 875,385
01:57 PM $33,867.43 Up $0.88 $33,867.43 $33,863.47 663,207
01:56 PM $33,866.55 Down $ -6.01 $33,872.63 $33,866.55 424,144
01:55 PM $33,872.56 Down $ -3.17 $33,878.83 $33,871.49 342,219
01:54 PM $33,875.73 Up $5.57 $33,877.21 $33,869.07 449,919
01:53 PM $33,870.16 Down $ -2.12 $33,874.02 $33,867.76 392,179
01:52 PM $33,872.28 Down $ -3.87 $33,877.42 $33,872.16 281,631
01:51 PM $33,876.15 Up $6.49 $33,876.21 $33,869.54 362,388
01:50 PM $33,869.66 Up $0.68 $33,874.46 $33,868.60 314,463
01:49 PM $33,868.98 Down $ -3.95 $33,872.91 $33,868.98 353,715
01:48 PM $33,872.93 Up $9.57 $33,878.52 $33,865.79 495,157
01:47 PM $33,863.36 Down $ -2.95 $33,866.84 $33,861.23 331,555
01:46 PM $33,866.31 Up $6.43 $33,867.42 $33,859.88 333,877
01:45 PM $33,859.88 Up $4.47 $33,860.00 $33,854.43 353,190
01:44 PM $33,855.41 Down $ -1.95 $33,858.30 $33,853.90 330,526
01:43 PM $33,857.36 Up $3.05 $33,857.84 $33,851.72 379,239
01:42 PM $33,854.31 Up $6.91 $33,854.31 $33,846.10 391,248
01:41 PM $33,847.40 Up $0.61 $33,848.58 $33,845.62 300,741
01:40 PM $33,846.79 Down $ -1.72 $33,849.58 $33,844.23 436,724
01:39 PM $33,848.51 Up $2.92 $33,849.10 $33,845.00 391,916
01:38 PM $33,845.59 Down $ -4.05 $33,849.51 $33,844.93 339,332
01:37 PM $33,849.64 Up $1.01 $33,853.17 $33,846.74 473,110
01:36 PM $33,848.63 Up $1.90 $33,851.02 $33,845.87 436,140
01:35 PM $33,846.73 Down $ -9.35 $33,855.73 $33,846.04 619,572
01:34 PM $33,856.08 Up $2.36 $33,859.79 $33,853.59 423,948
01:33 PM $33,853.72 Down $ -11.50 $33,866.41 $33,853.72 557,768
01:32 PM $33,865.22 Down $ -2.76 $33,869.39 $33,864.06 349,236
01:31 PM $33,867.98 Up $1.95 $33,868.35 $33,861.18 447,280
01:30 PM $33,866.03 Up $0.18 $33,869.56 $33,863.37 487,105
01:29 PM $33,865.85 Down $ -1.87 $33,872.10 $33,864.75 351,771
01:28 PM $33,867.72 Down $ -1.82 $33,870.23 $33,865.61 323,708
01:27 PM $33,869.54 Down $ -3.27 $33,873.32 $33,867.17 556,759
01:26 PM $33,872.81 Down $ -4.72 $33,877.38 $33,872.57 265,625
01:25 PM $33,877.53 Up $1.56 $33,879.56 $33,876.03 313,271
01:24 PM $33,875.97 Down $ -1.07 $33,879.58 $33,874.66 275,795
01:23 PM $33,877.04 Up $4.52 $33,879.34 $33,872.23 342,099
01:22 PM $33,872.52 Up $3.91 $33,875.25 $33,868.54 329,334
01:21 PM $33,868.61 Up $4.54 $33,868.81 $33,863.96 316,015
01:20 PM $33,864.07 Down $ -2.92 $33,868.24 $33,863.70 376,758
01:19 PM $33,866.99 Up $0.15 $33,868.75 $33,864.07 320,732
01:18 PM $33,866.84 Down $ -2.34 $33,870.63 $33,866.84 230,986
01:17 PM $33,869.18 Up $6.98 $33,871.28 $33,862.37 381,983
01:16 PM $33,862.20 Up $0.21 $33,864.57 $33,858.96 352,385
01:15 PM $33,861.99 Up $1.05 $33,864.39 $33,857.45 423,414
01:14 PM $33,860.94 Up $0.23 $33,862.02 $33,856.56 345,933
01:13 PM $33,860.71 Down $ -8.67 $33,869.74 $33,860.71 316,327
01:12 PM $33,869.38 Down $ -2.04 $33,874.97 $33,869.22 286,684
01:11 PM $33,871.42 Down $ -8.16 $33,879.85 $33,871.42 366,024
01:10 PM $33,879.58 Up $3.79 $33,880.84 $33,874.51 293,862
01:09 PM $33,875.79 Down $ -0.54 $33,878.21 $33,873.80 259,730
01:08 PM $33,876.33 Up $0.56 $33,877.48 $33,873.21 300,149
01:07 PM $33,875.77 Up $6.93 $33,877.30 $33,870.40 406,111
01:06 PM $33,868.84 Up $6.52 $33,868.84 $33,862.64 339,830
01:05 PM $33,862.32 Up $2.66 $33,862.94 $33,857.60 361,450
01:04 PM $33,859.66 Down $ -2.99 $33,862.59 $33,857.28 448,977
01:03 PM $33,862.65 Up $0.28 $33,867.73 $33,861.78 420,098
01:02 PM $33,862.37 Down $ -2.48 $33,867.84 $33,862.31 341,435
01:01 PM $33,864.85 Down $ -3.60 $33,872.15 $33,864.58 378,548
01:00 PM $33,868.45 Down $ -9.56 $33,879.44 $33,868.45 418,003
12:59 PM $33,878.01 Down $ -0.44 $33,880.40 $33,875.43 315,221
12:58 PM $33,878.45 Down $ -7.06 $33,885.62 $33,878.45 261,223
12:57 PM $33,885.51 Up $3.79 $33,885.72 $33,882.01 327,302
12:56 PM $33,881.72 Down $ -3.50 $33,886.36 $33,881.19 330,997
12:55 PM $33,885.22 Up $2.15 $33,889.00 $33,883.38 343,513
12:54 PM $33,883.07 Up $0.84 $33,883.56 $33,879.15 347,842
12:53 PM $33,882.23 Up $0.24 $33,884.78 $33,879.98 348,453
12:52 PM $33,881.99 Down $ -4.69 $33,886.22 $33,880.37 320,375
12:51 PM $33,886.68 Up $4.58 $33,887.81 $33,881.69 326,195
12:50 PM $33,882.10 Down $ -7.44 $33,891.68 $33,881.96 422,583
12:49 PM $33,889.54 Up $4.79 $33,889.54 $33,882.15 374,272
12:48 PM $33,884.75 Up $1.42 $33,886.73 $33,884.08 343,329
12:47 PM $33,883.33 Down $ -0.71 $33,889.22 $33,883.03 417,708
12:46 PM $33,884.04 Down $ -4.33 $33,890.68 $33,884.00 397,535
12:45 PM $33,888.37 Up $1.50 $33,890.71 $33,884.97 401,363
12:44 PM $33,886.87 Down $ -1.72 $33,888.42 $33,884.69 372,398
12:43 PM $33,888.59 Down $ -1.18 $33,892.02 $33,885.85 469,458
12:42 PM $33,889.77 Up $5.20 $33,891.82 $33,883.48 423,037
12:41 PM $33,884.57 Up $0.01 $33,888.55 $33,883.91 405,509
12:40 PM $33,884.56 Up $8.44 $33,885.20 $33,876.49 504,451
12:39 PM $33,876.12 Down $ -9.95 $33,885.21 $33,875.39 290,048
12:38 PM $33,886.07 Down $ -0.07 $33,887.18 $33,882.50 304,742
12:37 PM $33,886.14 Up $1.68 $33,886.64 $33,883.10 304,529
12:36 PM $33,884.46 Up $15.75 $33,884.51 $33,867.65 487,053
12:35 PM $33,868.71 Up $0.07 $33,871.50 $33,868.49 344,931
12:34 PM $33,868.64 Up $0.50 $33,870.90 $33,864.94 334,108
12:33 PM $33,868.14 Up $2.16 $33,872.65 $33,865.94 442,243
12:32 PM $33,865.98 Down $ -1.05 $33,868.90 $33,863.48 426,480
12:31 PM $33,867.03 Down $ -8.14 $33,877.22 $33,865.92 471,739
12:30 PM $33,875.17 Up $4.26 $33,875.17 $33,866.05 438,329
12:29 PM $33,870.91 Down $ -2.58 $33,872.90 $33,865.20 394,608
12:28 PM $33,873.49 Down $ -10.33 $33,883.53 $33,871.88 414,901
12:27 PM $33,883.82 Down $ -4.59 $33,891.65 $33,883.11 367,979
12:26 PM $33,888.41 Up $3.67 $33,890.38 $33,884.43 364,166
12:25 PM $33,884.74 Down $ -0.25 $33,888.15 $33,881.60 306,232
12:24 PM $33,884.99 Down $ -1.23 $33,887.06 $33,881.15 479,733
12:23 PM $33,886.22 Up $0.31 $33,886.22 $33,879.59 402,118
12:22 PM $33,885.91 Down $ -1.74 $33,890.48 $33,885.58 444,685
12:21 PM $33,887.65 Down $ -8.18 $33,896.59 $33,887.65 478,312
12:20 PM $33,895.83 Up $2.61 $33,896.00 $33,891.50 447,034
12:19 PM $33,893.22 Up $7.30 $33,893.22 $33,883.66 537,328
12:18 PM $33,885.92 Up $6.75 $33,887.06 $33,878.97 367,631
12:17 PM $33,879.17 Up $3.19 $33,882.60 $33,874.93 326,914
12:16 PM $33,875.98 Down $ -0.09 $33,879.13 $33,875.98 362,179
12:15 PM $33,876.07 Up $4.21 $33,880.51 $33,866.33 436,666
12:14 PM $33,871.86 Down $ -5.62 $33,879.20 $33,871.11 413,571
12:13 PM $33,877.48 Down $ -5.51 $33,883.53 $33,877.37 435,068
12:12 PM $33,882.99 Down $ -0.35 $33,885.93 $33,879.26 456,926
12:11 PM $33,883.34 Down $ -0.20 $33,883.67 $33,877.60 416,155
12:10 PM $33,883.54 Down $ -4.08 $33,886.95 $33,876.03 617,072
12:09 PM $33,887.62 Down $ -1.83 $33,890.92 $33,885.01 430,379
12:08 PM $33,889.45 Up $2.84 $33,893.00 $33,887.69 466,058
12:07 PM $33,886.61 Up $11.15 $33,887.36 $33,875.85 481,857
12:06 PM $33,875.46 Down $ -2.74 $33,881.16 $33,874.37 455,246
12:05 PM $33,878.20 Down $ -2.87 $33,881.39 $33,873.74 580,659
12:04 PM $33,881.07 Down $ -4.17 $33,887.80 $33,879.71 411,634
12:03 PM $33,885.24 Down $ -4.76 $33,890.59 $33,881.36 517,514
12:02 PM $33,890.00 Up $0.56 $33,892.56 $33,887.90 468,961
12:01 PM $33,889.44 Down $ -2.01 $33,893.74 $33,888.32 502,467
12:00 PM $33,891.45 Up $1.12 $33,892.54 $33,885.72 498,333
11:59 AM $33,890.33 Down $ -1.20 $33,892.91 $33,887.04 513,961
11:58 AM $33,891.53 Up $3.12 $33,894.03 $33,887.80 460,763
11:57 AM $33,888.41 Up $4.08 $33,890.08 $33,884.63 373,633
11:56 AM $33,884.33 Up $1.73 $33,889.70 $33,882.19 396,027
11:55 AM $33,882.60 Up $1.88 $33,883.42 $33,879.73 471,399
11:54 AM $33,880.72 Down $ -2.61 $33,885.92 $33,879.48 487,536
11:53 AM $33,883.33 Down $ -7.65 $33,890.49 $33,882.79 540,477
11:52 AM $33,890.98 Down $ -6.12 $33,896.75 $33,890.12 588,903
11:51 AM $33,897.10 Down $ -0.34 $33,899.35 $33,895.10 396,950
11:50 AM $33,897.44 Down $ -2.88 $33,900.79 $33,896.19 366,311
11:49 AM $33,900.32 Down $ -0.27 $33,903.52 $33,899.52 407,878
11:48 AM $33,900.59 Down $ -2.72 $33,903.84 $33,898.94 339,141
11:47 AM $33,903.31 Up $0.03 $33,906.66 $33,901.49 385,980
11:46 AM $33,903.28 Up $7.64 $33,905.86 $33,896.00 452,809
11:45 AM $33,895.64 Up $1.92 $33,896.18 $33,892.20 516,761
11:44 AM $33,893.72 Down $ -3.41 $33,896.77 $33,892.70 441,023
11:43 AM $33,897.13 Down $ -2.94 $33,901.60 $33,897.13 562,803
11:42 AM $33,900.07 Down $ -0.59 $33,903.11 $33,899.24 422,070
11:41 AM $33,900.66 Up $3.06 $33,901.48 $33,897.22 498,570
11:40 AM $33,897.60 Up $1.09 $33,897.74 $33,894.06 434,802
11:39 AM $33,896.51 Down $ -4.90 $33,902.32 $33,894.79 575,984
11:38 AM $33,901.41 Down $ -2.25 $33,904.46 $33,899.43 482,647
11:37 AM $33,903.66 Down $ -1.82 $33,906.31 $33,902.20 412,933
11:36 AM $33,905.48 Up $3.65 $33,905.69 $33,900.77 749,958
11:35 AM $33,901.83 Up $4.62 $33,902.39 $33,896.17 467,986
11:34 AM $33,897.21 Down $ -4.47 $33,905.93 $33,897.21 883,018
11:33 AM $33,901.68 Down $ -1.35 $33,903.41 $33,898.84 620,898
11:32 AM $33,903.03 Up $0.80 $33,907.24 $33,900.45 583,045
11:31 AM $33,902.23 Down $ -1.13 $33,906.40 $33,900.86 878,275
11:30 AM $33,903.36 Up $4.50 $33,904.27 $33,896.13 657,480
11:29 AM $33,898.86 Up $6.42 $33,898.86 $33,891.30 452,109
11:28 AM $33,892.44 Down $ -0.81 $33,894.90 $33,890.81 611,752
11:27 AM $33,893.25 Up $16.77 $33,893.44 $33,875.36 700,918
11:26 AM $33,876.48 Down $ -2.94 $33,879.09 $33,870.91 653,441
11:25 AM $33,879.42 Down $ -4.20 $33,883.90 $33,873.99 624,358
11:24 AM $33,883.62 Down $ -4.05 $33,888.76 $33,880.99 892,836
11:23 AM $33,887.67 Down $ -1.92 $33,895.34 $33,887.67 706,980
11:22 AM $33,889.59 Down $ -7.14 $33,897.83 $33,888.47 809,330
11:21 AM $33,896.73 Down $ -5.38 $33,903.45 $33,895.05 573,249
11:20 AM $33,902.11 Up $10.35 $33,902.40 $33,891.88 751,282
11:19 AM $33,891.76 Down $ -5.21 $33,898.91 $33,891.76 631,892
11:18 AM $33,896.97 Down $ -2.11 $33,898.85 $33,893.26 637,733
11:17 AM $33,899.08 Down $ -0.66 $33,903.80 $33,897.97 468,712
11:16 AM $33,899.74 Up $3.59 $33,905.84 $33,895.85 590,184
11:15 AM $33,896.15 Down $ -8.60 $33,905.19 $33,895.89 693,973
11:14 AM $33,904.75 Up $6.61 $33,907.76 $33,898.53 655,806
11:13 AM $33,898.14 Down $ -0.58 $33,899.72 $33,894.72 632,807
11:12 AM $33,898.72 Down $ -8.46 $33,906.67 $33,897.34 517,810
11:11 AM $33,907.18 Up $4.94 $33,911.25 $33,901.53 688,739
11:10 AM $33,902.24 Down $ -0.64 $33,904.12 $33,899.91 664,259
11:09 AM $33,902.88 Up $0.23 $33,904.40 $33,896.49 597,609
11:08 AM $33,902.65 Up $11.12 $33,903.14 $33,893.26 737,456
11:07 AM $33,891.53 Up $4.89 $33,895.02 $33,882.97 678,987
11:06 AM $33,886.64 Up $10.34 $33,887.27 $33,874.64 683,871
11:05 AM $33,876.30 Up $0.66 $33,882.72 $33,872.54 1,186,912
11:04 AM $33,875.64 Up $1.19 $33,877.65 $33,869.90 765,735
11:03 AM $33,874.45 Down $ -0.07 $33,875.33 $33,868.22 732,923
11:02 AM $33,874.52 Up $0.88 $33,876.98 $33,866.42 966,077
11:01 AM $33,873.64 Down $ -3.41 $33,882.52 $33,873.64 739,642
11:00 AM $33,877.05 Up $0.38 $33,883.88 $33,875.39 944,060
10:59 AM $33,876.67 Down $ -10.57 $33,887.63 $33,875.84 878,266
10:58 AM $33,887.24 Down $ -5.38 $33,892.84 $33,886.96 822,107
10:57 AM $33,892.62 Down $ -1.70 $33,894.39 $33,889.62 792,032
10:56 AM $33,894.32 Up $6.03 $33,897.97 $33,887.98 712,803
10:55 AM $33,888.29 Down $ -3.29 $33,894.14 $33,885.64 580,430
10:54 AM $33,891.58 Down $ -5.21 $33,899.62 $33,887.88 693,468
10:53 AM $33,896.79 Up $2.37 $33,901.04 $33,889.50 613,742
10:52 AM $33,894.42 Up $3.32 $33,894.42 $33,887.91 630,592
10:51 AM $33,891.10 Up $4.35 $33,892.86 $33,883.87 652,543
10:50 AM $33,886.75 Down $ -4.74 $33,893.20 $33,885.83 752,484
10:49 AM $33,891.49 Up $8.94 $33,891.49 $33,881.48 733,545
10:48 AM $33,882.55 Down $ -2.26 $33,886.34 $33,877.14 563,414
10:47 AM $33,884.81 Up $2.83 $33,884.95 $33,879.69 622,026
10:46 AM $33,881.98 Down $ -0.91 $33,886.37 $33,876.65 538,220
10:45 AM $33,882.89 Up $8.98 $33,883.46 $33,873.01 841,486
10:44 AM $33,873.91 Down $ -2.81 $33,879.77 $33,871.78 600,636
10:43 AM $33,876.72 Up $3.94 $33,879.14 $33,873.10 735,829
10:42 AM $33,872.78 Up $6.17 $33,872.78 $33,866.89 620,094
10:41 AM $33,866.61 Up $5.97 $33,867.12 $33,862.23 749,010
10:40 AM $33,860.64 Up $7.12 $33,860.81 $33,851.59 995,592
10:39 AM $33,853.52 Down $ -3.70 $33,858.64 $33,853.32 642,761
10:38 AM $33,857.22 Down $ -2.51 $33,861.20 $33,853.96 587,126
10:37 AM $33,859.73 Down $ -11.80 $33,871.79 $33,857.92 696,035
10:36 AM $33,871.53 Down $ -3.47 $33,878.78 $33,871.53 554,576
10:35 AM $33,875.00 Down $ -3.20 $33,878.88 $33,874.76 587,767
10:34 AM $33,878.20 Down $ -4.63 $33,883.61 $33,877.33 563,784
10:33 AM $33,882.83 Down $ -1.00 $33,900.82 $33,882.83 784,945
10:32 AM $33,883.83 Up $9.59 $33,886.87 $33,872.90 785,142
10:31 AM $33,874.24 Up $7.90 $33,874.24 $33,866.06 750,665
10:30 AM $33,866.34 Up $8.83 $33,869.56 $33,860.11 923,334
10:29 AM $33,857.51 Up $14.99 $33,860.04 $33,845.15 683,432
10:28 AM $33,842.52 Up $1.84 $33,843.69 $33,836.50 918,917
10:27 AM $33,840.68 Down $ -9.45 $33,854.69 $33,840.68 905,762
10:26 AM $33,850.13 Down $ -7.33 $33,861.49 $33,849.60 664,857
10:25 AM $33,857.46 Up $7.94 $33,857.67 $33,849.06 797,749
10:24 AM $33,849.52 Up $17.12 $33,851.36 $33,829.32 683,437
10:23 AM $33,832.40 Down $ -9.39 $33,844.34 $33,831.93 709,562
10:22 AM $33,841.79 Down $ -8.48 $33,850.64 $33,840.74 587,756
10:21 AM $33,850.27 Down $ -8.12 $33,859.02 $33,846.32 904,560
10:20 AM $33,858.39 Down $ -2.84 $33,867.74 $33,857.94 884,872
10:19 AM $33,861.23 Up $6.03 $33,864.34 $33,855.47 768,719
10:18 AM $33,855.20 Up $13.08 $33,855.20 $33,846.79 787,557
10:17 AM $33,842.12 Down $ -1.05 $33,848.16 $33,841.26 759,723
10:16 AM $33,843.17 Down $ -9.14 $33,853.50 $33,842.04 760,906
10:15 AM $33,852.31 Down $ -0.10 $33,858.67 $33,848.22 818,165
10:14 AM $33,852.41 Down $ -1.42 $33,858.91 $33,851.86 888,916
10:13 AM $33,853.83 Up $2.32 $33,856.98 $33,849.00 924,991
10:12 AM $33,851.51 Down $ -2.31 $33,854.28 $33,848.57 739,159
10:11 AM $33,853.82 Down $ -8.96 $33,866.32 $33,853.71 876,137
10:10 AM $33,862.78 Up $1.01 $33,867.41 $33,859.51 821,278
10:09 AM $33,861.77 Down $ -4.95 $33,869.92 $33,861.77 837,408
10:08 AM $33,866.72 Down $ -0.47 $33,873.00 $33,865.76 831,618
10:07 AM $33,867.19 Up $5.80 $33,868.57 $33,859.86 850,706
10:06 AM $33,861.39 Up $9.91 $33,861.97 $33,852.67 1,094,078
10:05 AM $33,851.48 Up $11.21 $33,852.13 $33,840.23 952,691
10:04 AM $33,840.27 Up $3.04 $33,840.55 $33,831.32 902,779
10:03 AM $33,837.23 Down $ -0.69 $33,839.21 $33,831.41 1,001,830
10:02 AM $33,837.92 Down $ -1.04 $33,845.15 $33,828.29 1,135,401
10:01 AM $33,838.96 Down $ -12.75 $33,851.80 $33,838.96 1,025,335
10:00 AM $33,851.71 Down $ -15.40 $33,868.66 $33,851.71 886,533
09:59 AM $33,867.11 Up $2.43 $33,868.55 $33,857.30 980,922
09:58 AM $33,864.68 Up $15.74 $33,865.10 $33,850.64 1,036,841
09:57 AM $33,848.94 Up $3.58 $33,848.94 $33,838.29 1,026,091
09:56 AM $33,845.36 Down $ -5.12 $33,851.81 $33,842.98 880,720
09:55 AM $33,850.48 Up $19.67 $33,854.78 $33,829.54 1,244,559
09:54 AM $33,830.81 Up $0.95 $33,837.15 $33,823.87 1,214,722
09:53 AM $33,829.86 Down $ -0.97 $33,838.30 $33,828.31 1,056,555
09:52 AM $33,830.83 Up $1.81 $33,834.65 $33,826.09 998,389
09:51 AM $33,829.02 Up $7.53 $33,833.85 $33,820.00 1,183,180
09:50 AM $33,821.49 Up $3.62 $33,830.72 $33,812.34 1,299,967
09:49 AM $33,817.87 Down $ -16.20 $33,832.11 $33,809.86 975,835
09:48 AM $33,834.07 Up $29.08 $33,834.18 $33,804.72 1,385,688
09:47 AM $33,804.99 Up $9.85 $33,809.36 $33,791.22 880,100
09:46 AM $33,795.14 Up $8.55 $33,798.46 $33,787.71 974,143
09:45 AM $33,786.59 Down $ -0.30 $33,791.55 $33,783.57 1,336,093
09:44 AM $33,786.89 Up $1.14 $33,793.17 $33,782.91 1,196,820
09:43 AM $33,785.75 Down $ -1.24 $33,788.99 $33,779.79 1,125,047
09:42 AM $33,786.99 Up $10.13 $33,789.31 $33,777.32 1,205,407
09:41 AM $33,776.86 Down $ -10.49 $33,790.00 $33,775.84 1,180,544
09:40 AM $33,787.35 Up $16.80 $33,793.66 $33,770.30 1,623,129
09:39 AM $33,770.55 Up $7.72 $33,775.45 $33,755.98 1,405,525
09:38 AM $33,762.83 Up $35.52 $33,764.01 $33,727.36 1,305,621
09:37 AM $33,727.31 Down $ -6.04 $33,737.40 $33,719.07 1,424,715
09:36 AM $33,733.35 Up $3.08 $33,742.87 $33,729.81 1,840,029
09:35 AM $33,730.27 Up $26.50 $33,735.55 $33,704.64 1,916,139
09:34 AM $33,703.77 Up $10.63 $33,708.46 $33,689.76 1,745,691
09:33 AM $33,693.14 Up $0.71 $33,704.30 $33,690.23 1,687,457
09:32 AM $33,692.43 Up $11.77 $33,696.77 $33,678.32 1,821,872
09:31 AM $33,680.66 Down $ -8.35 $33,698.64 $33,678.11 1,686,230
09:30 AM $33,689.01 Up $11.74 $33,693.89 $33,668.95 6,399,222
Previous close $33,677.27

One month history

Date Closing Opening High Low Volume
14/04/2021 $33,730.89 $33,890.38 $33,896.59 $33,704.37 178,544,278
13/04/2021 $33,677.27 $33,627.07 $33,741.64 $33,558.03 184,046,466
12/04/2021 $33,745.40 $33,764.57 $33,776.64 $33,665.54 211,009,962
09/04/2021 $33,800.60 $33,576.64 $33,810.87 $33,565.57 194,244,953
08/04/2021 $33,503.57 $33,417.23 $33,506.80 $33,411.06 178,837,423
07/04/2021 $33,446.26 $33,382.54 $33,450.08 $33,347.96 160,957,211
06/04/2021 $33,430.24 $33,508.05 $33,523.55 $33,380.43 176,210,680
05/04/2021 $33,527.19 $33,554.73 $33,617.95 $33,485.31 203,346,623
01/04/2021 $33,153.21 $33,102.37 $33,167.17 $33,082.88 178,642,214
31/03/2021 $32,981.55 $33,077.16 $33,139.65 $32,980.57 279,681,610
30/03/2021 $33,066.96 $33,037.93 $33,165.03 $32,988.92 181,378,745
29/03/2021 $33,171.37 $33,034.65 $33,259.00 $32,961.27 210,314,651
26/03/2021 $33,072.88 $32,775.67 $33,098.83 $32,684.21 254,449,139
25/03/2021 $32,619.48 $32,393.84 $32,672.69 $32,343.96 231,038,807
24/03/2021 $32,420.06 $32,694.31 $32,771.98 $32,418.15 236,191,169
23/03/2021 $32,423.15 $32,709.89 $32,742.51 $32,356.28 236,062,966
22/03/2021 $32,731.20 $32,690.36 $32,810.35 $32,668.12 240,408,949
19/03/2021 $32,627.97 $32,740.00 $32,790.82 $32,604.42 628,486,181
18/03/2021 $32,862.30 $33,206.58 $33,227.78 $32,831.25 267,563,553
17/03/2021 $33,015.37 $32,922.89 $33,047.58 $32,855.00 248,620,002
16/03/2021 $32,825.95 $32,843.44 $32,895.24 $32,778.23 225,411,262
15/03/2021 $32,953.46 $32,705.01 $32,973.40 $32,698.81 211,599,990
12/03/2021 $32,778.64 $32,637.35 $32,793.32 $32,580.35 233,659,555
11/03/2021 $32,485.59 $32,583.94 $32,661.59 $32,469.03 277,330,744
10/03/2021 $32,297.02 $32,171.52 $32,389.50 $32,167.05 275,270,848
09/03/2021 $31,832.74 $32,074.16 $32,150.32 $31,822.64 319,895,280
08/03/2021 $31,802.44 $31,925.77 $32,148.04 $31,786.49 356,175,800
05/03/2021 $31,496.30 $30,952.20 $31,580.33 $30,766.81 359,604,225
04/03/2021 $30,924.14 $31,284.93 $31,461.97 $30,547.53 403,795,642
03/03/2021 $31,270.09 $31,469.67 $31,563.31 $31,260.14 290,188,597
Graphs are not available, please refer to the detailed table