Haut de la page

Dow Jones Industrial Average

28,015.06 Up 0.00 (0.00 %)

Delayed : 2019/12/06 17:07:56

  • Previous close $28,015.06
  • Opening $27,839.68
  • Price Bid $27,972.88
  • Price Ask $27,972.88
  • Size Bid N/A
  • Size Ask N/A
  • Today High $28,035.85
  • Today Low $27,839.68
  • 52 Weeks High $28,174.97
  • 52 Weeks Low $21,712.53
  • Volume 224,829,594

Intraday history

Hour Last Change High Low Volume
04:00 PM $28,014.49 Up $0.68 $28,014.72 $28,013.64 19,861,617
03:59 PM $28,013.81 Up $1.92 $28,020.12 $28,010.87 5,136,117
03:58 PM $28,011.89 Up $9.64 $28,011.89 $28,001.23 2,211,840
03:57 PM $28,002.25 Up $5.27 $28,003.21 $27,996.96 2,511,473
03:56 PM $27,996.98 Down $ -12.11 $28,008.51 $27,996.97 1,367,473
03:55 PM $28,009.09 Up $6.03 $28,010.58 $27,998.19 1,499,619
03:54 PM $28,003.06 Up $1.49 $28,008.96 $27,997.50 1,540,839
03:53 PM $28,001.57 Up $5.60 $28,002.66 $27,995.75 1,110,197
03:52 PM $27,995.97 Down $ -12.57 $28,007.00 $27,995.97 1,207,864
03:51 PM $28,008.54 Down $ -3.62 $28,015.68 $28,008.42 982,811
03:50 PM $28,012.16 Down $ -2.88 $28,018.89 $28,012.16 1,230,084
03:49 PM $28,015.04 Down $ -6.44 $28,021.39 $28,014.64 825,703
03:48 PM $28,021.48 Down $ -6.57 $28,028.14 $28,021.31 751,551
03:47 PM $28,028.05 Down $ -2.61 $28,030.84 $28,027.15 626,163
03:46 PM $28,030.66 Up $2.93 $28,031.34 $28,026.95 704,863
03:45 PM $28,027.73 Down $ -3.60 $28,032.21 $28,027.63 603,684
03:44 PM $28,031.33 Up $2.34 $28,031.33 $28,028.75 585,245
03:43 PM $28,028.99 Up $0.14 $28,029.19 $28,027.02 457,599
03:42 PM $28,028.85 Down $ -3.97 $28,032.76 $28,026.36 561,015
03:41 PM $28,032.82 Up $2.04 $28,035.85 $28,030.70 724,949
03:40 PM $28,030.78 Up $4.14 $28,031.05 $28,024.48 619,675
03:39 PM $28,026.64 Up $8.20 $28,027.62 $28,019.26 742,888
03:38 PM $28,018.44 Up $0.94 $28,021.76 $28,018.44 706,485
03:37 PM $28,017.50 Up $0.92 $28,018.63 $28,015.91 612,912
03:36 PM $28,016.58 Down $ -2.86 $28,020.76 $28,016.11 586,765
03:35 PM $28,019.44 Down $ -3.14 $28,022.32 $28,017.84 417,922
03:34 PM $28,022.58 Up $2.71 $28,023.25 $28,019.71 398,277
03:33 PM $28,019.87 Up $2.27 $28,022.41 $28,017.67 613,644
03:32 PM $28,017.60 Up $2.79 $28,018.30 $28,012.18 542,415
03:31 PM $28,014.81 Up $5.58 $28,014.96 $28,008.20 563,758
03:30 PM $28,009.23 Down $ -1.23 $28,010.70 $28,006.20 490,523
03:29 PM $28,010.46 Down $ -0.44 $28,012.49 $28,010.46 364,186
03:28 PM $28,010.90 Up $0.26 $28,011.14 $28,009.25 275,819
03:27 PM $28,010.64 Down $ -1.86 $28,013.91 $28,010.64 505,379
03:26 PM $28,012.50 Up $3.43 $28,012.50 $28,008.52 351,728
03:25 PM $28,009.07 Up $1.26 $28,010.35 $28,007.57 272,987
03:24 PM $28,007.81 Down $ -0.07 $28,008.52 $28,005.84 462,352
03:23 PM $28,007.88 Up $1.31 $28,008.00 $28,006.13 283,841
03:22 PM $28,006.57 Up $7.12 $28,006.79 $27,998.28 552,498
03:21 PM $27,999.45 Down $ -1.69 $28,001.12 $27,998.62 320,492
03:20 PM $28,001.14 Up $0.25 $28,001.75 $27,999.39 277,380
03:19 PM $28,000.89 Down $ -0.77 $28,002.53 $27,999.97 421,753
03:18 PM $28,001.66 Up $2.02 $28,002.17 $27,999.64 293,984
03:17 PM $27,999.64 Down $ -2.05 $28,002.19 $27,997.85 423,032
03:16 PM $28,001.69 Down $ -2.02 $28,003.73 $28,001.31 260,177
03:15 PM $28,003.71 Down $ -1.72 $28,006.05 $28,003.02 345,909
03:14 PM $28,005.43 Up $3.15 $28,005.84 $28,003.41 305,245
03:13 PM $28,002.28 Down $ -7.74 $28,010.28 $28,001.63 417,686
03:12 PM $28,010.02 Down $ -0.32 $28,012.04 $28,009.98 297,400
03:11 PM $28,010.34 Up $1.40 $28,010.34 $28,008.70 258,477
03:10 PM $28,008.94 Down $ -2.73 $28,013.30 $28,008.94 378,825
03:09 PM $28,011.67 Down $ -0.85 $28,013.39 $28,010.90 333,003
03:08 PM $28,012.52 Up $2.75 $28,012.68 $28,008.80 293,733
03:07 PM $28,009.77 Up $0.33 $28,010.14 $28,006.80 279,274
03:06 PM $28,009.44 Down $ -0.44 $28,009.86 $28,005.90 477,088
03:05 PM $28,009.88 Down $ -3.68 $28,014.07 $28,009.45 385,682
03:04 PM $28,013.56 Up $0.70 $28,013.56 $28,011.30 275,160
03:03 PM $28,012.86 Up $0.60 $28,013.32 $28,010.60 260,236
03:02 PM $28,012.26 Up $2.33 $28,012.41 $28,009.68 371,030
03:01 PM $28,009.93 Down $ -1.29 $28,011.06 $28,009.47 255,302
03:00 PM $28,011.22 Down $ -2.67 $28,014.22 $28,011.05 273,324
02:59 PM $28,013.89 Down $ -0.16 $28,015.27 $28,012.29 265,219
02:58 PM $28,014.05 Down $ -2.12 $28,016.57 $28,014.05 201,289
02:57 PM $28,016.17 Up $2.23 $28,018.61 $28,013.33 346,336
02:56 PM $28,013.94 Up $1.74 $28,013.96 $28,011.75 322,559
02:55 PM $28,012.20 Down $ -3.51 $28,015.79 $28,010.75 339,118
02:54 PM $28,015.71 Up $2.61 $28,016.42 $28,013.10 329,983
02:53 PM $28,013.10 Down $ -2.72 $28,016.12 $28,011.10 460,672
02:52 PM $28,015.82 Up $3.62 $28,016.59 $28,012.20 340,129
02:51 PM $28,012.20 Down $ -0.47 $28,013.56 $28,010.73 246,350
02:50 PM $28,012.67 Down $ -3.90 $28,017.81 $28,012.59 349,908
02:49 PM $28,016.57 Down $ -3.16 $28,020.59 $28,015.10 288,114
02:48 PM $28,019.73 Down $ -2.14 $28,022.54 $28,018.95 288,803
02:47 PM $28,021.87 Down $ -0.93 $28,024.75 $28,021.31 330,196
02:46 PM $28,022.80 Up $1.42 $28,024.22 $28,021.25 270,939
02:45 PM $28,021.38 Up $0.00 $28,022.86 $28,020.41 282,647
02:44 PM $28,021.38 Down $ -2.04 $28,023.77 $28,021.34 254,341
02:43 PM $28,023.42 Up $3.18 $28,023.42 $28,019.89 304,879
02:42 PM $28,020.24 Down $ -0.49 $28,021.81 $28,018.50 243,720
02:41 PM $28,020.73 Down $ -4.16 $28,025.34 $28,020.65 402,214
02:40 PM $28,024.89 Up $2.03 $28,025.13 $28,022.28 443,338
02:39 PM $28,022.86 Up $2.56 $28,022.89 $28,020.28 305,292
02:38 PM $28,020.30 Up $4.53 $28,020.42 $28,015.18 332,194
02:37 PM $28,015.77 Up $5.79 $28,015.92 $28,009.38 410,679
02:36 PM $28,009.98 Down $ -6.08 $28,016.32 $28,009.97 238,683
02:35 PM $28,016.06 Up $0.24 $28,017.39 $28,014.65 317,680
02:34 PM $28,015.82 Down $ -0.41 $28,017.00 $28,015.31 253,614
02:33 PM $28,016.23 Down $ -0.70 $28,017.22 $28,014.09 339,433
02:32 PM $28,016.93 Up $1.20 $28,016.93 $28,015.16 187,542
02:31 PM $28,015.73 Up $1.64 $28,016.29 $28,014.08 264,144
02:30 PM $28,014.09 Down $ -2.72 $28,017.16 $28,014.09 281,495
02:29 PM $28,016.81 Up $0.96 $28,018.41 $28,015.17 261,636
02:28 PM $28,015.85 Up $1.09 $28,015.89 $28,014.24 309,440
02:27 PM $28,014.76 Up $1.10 $28,015.14 $28,013.08 245,921
02:26 PM $28,013.66 Up $0.82 $28,013.67 $28,011.08 275,776
02:25 PM $28,012.84 Up $0.25 $28,013.59 $28,011.11 275,914
02:24 PM $28,012.59 Up $5.30 $28,012.59 $28,007.31 300,319
02:23 PM $28,007.29 Down $ -3.01 $28,010.88 $28,007.23 268,599
02:22 PM $28,010.30 Up $3.77 $28,010.43 $28,006.03 269,454
02:21 PM $28,006.53 Up $3.08 $28,006.59 $28,002.88 458,939
02:20 PM $28,003.45 Up $1.30 $28,003.58 $28,001.19 321,369
02:19 PM $28,002.15 Down $ -0.63 $28,004.34 $28,001.65 305,467
02:18 PM $28,002.78 Down $ -2.77 $28,005.47 $28,000.65 337,770
02:17 PM $28,005.55 Up $3.01 $28,006.63 $28,002.17 260,230
02:16 PM $28,002.54 Up $1.58 $28,002.76 $28,000.72 268,103
02:15 PM $28,000.96 Down $ -5.07 $28,007.20 $28,000.96 406,869
02:14 PM $28,006.03 Up $3.54 $28,006.39 $28,001.53 372,424
02:13 PM $28,002.49 Up $0.13 $28,003.75 $28,001.17 404,009
02:12 PM $28,002.36 Down $ -2.01 $28,004.30 $28,001.94 268,529
02:11 PM $28,004.37 Down $ -3.98 $28,008.52 $28,004.37 312,588
02:10 PM $28,008.35 Down $ -0.99 $28,010.60 $28,008.02 361,381
02:09 PM $28,009.34 Up $0.60 $28,010.81 $28,008.42 335,079
02:08 PM $28,008.74 Down $ -2.06 $28,010.89 $28,008.07 386,792
02:07 PM $28,010.80 Down $ -0.99 $28,012.55 $28,010.36 261,648
02:06 PM $28,011.79 Down $ -3.97 $28,014.89 $28,011.26 435,932
02:05 PM $28,015.76 Down $ -1.60 $28,017.10 $28,015.31 266,111
02:04 PM $28,017.36 Up $2.26 $28,017.36 $28,014.86 291,523
02:03 PM $28,015.10 Up $2.61 $28,015.47 $28,011.88 438,655
02:02 PM $28,012.49 Up $0.63 $28,013.24 $28,011.21 368,171
02:01 PM $28,011.86 Up $2.90 $28,012.13 $28,008.86 327,445
02:00 PM $28,008.96 Down $ -0.23 $28,010.54 $28,007.84 231,631
01:59 PM $28,009.19 Down $ -2.82 $28,012.28 $28,009.19 327,776
01:58 PM $28,012.01 Up $0.21 $28,013.27 $28,010.22 384,513
01:57 PM $28,011.80 Up $3.03 $28,012.28 $28,008.37 499,567
01:56 PM $28,008.77 Down $ -0.71 $28,010.72 $28,007.90 279,999
01:55 PM $28,009.48 Down $ -3.24 $28,014.63 $28,009.48 275,948
01:54 PM $28,012.72 Up $0.18 $28,013.98 $28,012.23 234,696
01:53 PM $28,012.54 Up $1.94 $28,014.22 $28,009.68 246,915
01:52 PM $28,010.60 Down $ -0.64 $28,012.64 $28,009.93 217,089
01:51 PM $28,011.24 Down $ -4.02 $28,017.47 $28,010.63 377,488
01:50 PM $28,015.26 Down $ -4.16 $28,019.96 $28,014.04 368,346
01:49 PM $28,019.42 Down $ -0.85 $28,020.91 $28,018.71 325,381
01:48 PM $28,020.27 Up $1.08 $28,021.05 $28,019.14 373,912
01:47 PM $28,019.19 Down $ -0.68 $28,020.05 $28,017.95 240,145
01:46 PM $28,019.87 Down $ -2.29 $28,023.64 $28,019.51 252,223
01:45 PM $28,022.16 Down $ -1.42 $28,024.22 $28,021.70 256,206
01:44 PM $28,023.58 Up $2.33 $28,023.76 $28,020.05 265,363
01:43 PM $28,021.25 Down $ -2.87 $28,024.14 $28,020.84 328,216
01:42 PM $28,024.12 Up $1.52 $28,024.67 $28,022.25 341,336
01:41 PM $28,022.60 Down $ -1.45 $28,023.77 $28,021.04 251,068
01:40 PM $28,024.05 Down $ -3.69 $28,027.56 $28,024.05 280,301
01:39 PM $28,027.74 Up $2.00 $28,028.31 $28,025.39 429,506
01:38 PM $28,025.74 Up $1.86 $28,025.82 $28,022.90 276,551
01:37 PM $28,023.88 Up $2.65 $28,024.56 $28,020.89 318,719
01:36 PM $28,021.23 Down $ -0.48 $28,021.66 $28,019.51 208,455
01:35 PM $28,021.71 Up $1.15 $28,023.75 $28,019.91 230,933
01:34 PM $28,020.56 Down $ -0.84 $28,022.57 $28,019.04 308,639
01:33 PM $28,021.40 Down $ -1.16 $28,024.48 $28,021.40 228,908
01:32 PM $28,022.56 Up $0.67 $28,023.56 $28,020.17 220,675
01:31 PM $28,021.89 Up $0.70 $28,022.20 $28,019.43 323,645
01:30 PM $28,021.19 Down $ -1.20 $28,024.79 $28,021.16 285,981
01:29 PM $28,022.39 Up $0.25 $28,024.85 $28,022.39 258,860
01:28 PM $28,022.14 Down $ -0.04 $28,022.52 $28,020.45 217,518
01:27 PM $28,022.18 Down $ -0.54 $28,023.32 $28,021.62 236,157
01:26 PM $28,022.72 Up $1.77 $28,022.76 $28,020.39 338,046
01:25 PM $28,020.95 Down $ -3.11 $28,024.88 $28,020.73 334,493
01:24 PM $28,024.06 Down $ -3.20 $28,027.02 $28,022.55 322,008
01:23 PM $28,027.26 Up $3.63 $28,028.55 $28,022.90 287,949
01:22 PM $28,023.63 Down $ -0.91 $28,024.87 $28,023.21 248,717
01:21 PM $28,024.54 Down $ -0.95 $28,025.63 $28,024.09 212,883
01:20 PM $28,025.49 Down $ -0.68 $28,029.07 $28,025.49 305,358
01:19 PM $28,026.17 Down $ -0.29 $28,026.90 $28,025.67 210,189
01:18 PM $28,026.46 Down $ -0.65 $28,029.05 $28,026.46 255,988
01:17 PM $28,027.11 Up $3.67 $28,027.41 $28,023.41 249,614
01:16 PM $28,023.44 Down $ -2.45 $28,026.73 $28,023.08 188,312
01:15 PM $28,025.89 Up $1.47 $28,026.14 $28,023.52 220,327
01:14 PM $28,024.42 Up $2.75 $28,024.66 $28,021.07 285,666
01:13 PM $28,021.67 Up $0.55 $28,021.84 $28,019.34 251,725
01:12 PM $28,021.12 Up $1.81 $28,021.89 $28,017.85 281,381
01:11 PM $28,019.31 Up $1.80 $28,019.31 $28,016.98 255,548
01:10 PM $28,017.51 Up $2.39 $28,017.58 $28,015.06 217,963
01:09 PM $28,015.12 Up $1.82 $28,015.42 $28,012.00 288,709
01:08 PM $28,013.30 Down $ -7.69 $28,021.32 $28,013.02 325,377
01:07 PM $28,020.99 Up $0.20 $28,022.70 $28,020.34 217,860
01:06 PM $28,020.79 Down $ -1.25 $28,022.31 $28,020.70 226,247
01:05 PM $28,022.04 Up $0.48 $28,022.56 $28,020.41 185,930
01:04 PM $28,021.56 Up $1.45 $28,021.56 $28,019.36 270,808
01:03 PM $28,020.11 Down $ -0.59 $28,021.04 $28,019.02 264,658
01:02 PM $28,020.70 Up $0.84 $28,022.31 $28,019.46 247,037
01:01 PM $28,019.86 Down $ -2.65 $28,023.18 $28,019.74 326,797
01:00 PM $28,022.51 Up $1.02 $28,023.14 $28,021.33 255,116
12:59 PM $28,021.49 Up $1.73 $28,021.71 $28,019.39 257,608
12:58 PM $28,019.76 Up $1.01 $28,020.15 $28,018.71 255,350
12:57 PM $28,018.75 Down $ -5.53 $28,024.31 $28,017.87 283,155
12:56 PM $28,024.28 Up $0.88 $28,025.07 $28,022.90 236,567
12:55 PM $28,023.40 Down $ -1.98 $28,027.17 $28,022.29 270,869
12:54 PM $28,025.38 Up $1.19 $28,026.89 $28,023.91 287,336
12:53 PM $28,024.19 Up $4.75 $28,024.19 $28,019.27 337,717
12:52 PM $28,019.44 Down $ -5.67 $28,025.68 $28,019.44 285,126
12:51 PM $28,025.11 Down $ -0.59 $28,028.14 $28,025.11 294,732
12:50 PM $28,025.70 Up $2.76 $28,026.01 $28,023.04 317,599
12:49 PM $28,022.94 Down $ -1.98 $28,026.89 $28,022.84 302,272
12:48 PM $28,024.92 Down $ -1.07 $28,026.29 $28,023.60 246,385
12:47 PM $28,025.99 Up $4.31 $28,026.14 $28,021.79 358,693
12:46 PM $28,021.68 Down $ -1.79 $28,024.69 $28,021.68 255,457
12:45 PM $28,023.47 Up $0.88 $28,024.29 $28,022.06 306,629
12:44 PM $28,022.59 Up $1.20 $28,023.15 $28,020.66 247,312
12:43 PM $28,021.39 Up $2.15 $28,022.57 $28,019.23 289,652
12:42 PM $28,019.24 Up $2.35 $28,019.56 $28,016.24 239,681
12:41 PM $28,016.89 Up $0.09 $28,017.86 $28,016.49 311,146
12:40 PM $28,016.80 Down $ -0.33 $28,018.42 $28,016.37 221,212
12:39 PM $28,017.13 Up $1.14 $28,017.58 $28,015.20 229,968
12:38 PM $28,015.99 Down $ -1.75 $28,018.14 $28,015.99 260,678
12:37 PM $28,017.74 Up $2.00 $28,018.33 $28,015.56 1,002,800
12:36 PM $28,015.74 Up $1.47 $28,019.14 $28,014.14 262,890
12:35 PM $28,014.27 Down $ -0.89 $28,016.01 $28,014.27 284,462
12:34 PM $28,015.16 Up $0.90 $28,015.17 $28,013.18 222,929
12:33 PM $28,014.26 Up $1.75 $28,016.09 $28,013.39 264,064
12:32 PM $28,012.51 Up $2.43 $28,012.74 $28,009.28 296,214
12:31 PM $28,010.08 Down $ -1.84 $28,011.82 $28,009.28 327,640
12:30 PM $28,011.92 Down $ -2.48 $28,014.97 $28,011.92 446,834
12:29 PM $28,014.40 Up $1.75 $28,014.82 $28,012.91 315,528
12:28 PM $28,012.65 Up $1.35 $28,014.77 $28,011.13 326,355
12:27 PM $28,011.30 Up $0.18 $28,011.80 $28,009.22 445,087
12:26 PM $28,011.12 Up $3.42 $28,012.08 $28,008.07 230,996
12:25 PM $28,007.70 Down $ -3.40 $28,011.40 $28,007.70 248,951
12:24 PM $28,011.10 Up $0.76 $28,011.78 $28,009.02 323,313
12:23 PM $28,010.34 Down $ -1.34 $28,011.80 $28,008.12 369,157
12:22 PM $28,011.68 Down $ -5.04 $28,015.93 $28,011.68 355,454
12:21 PM $28,016.72 Down $ -0.28 $28,018.56 $28,016.24 359,021
12:20 PM $28,017.00 Up $0.71 $28,019.13 $28,015.78 277,163
12:19 PM $28,016.29 Up $3.98 $28,017.30 $28,012.77 368,647
12:18 PM $28,012.31 Down $ -1.86 $28,014.18 $28,010.91 325,807
12:17 PM $28,014.17 Up $4.08 $28,014.17 $28,010.11 265,559
12:16 PM $28,010.09 Down $ -1.07 $28,012.15 $28,008.95 243,197
12:15 PM $28,011.16 Up $4.89 $28,011.18 $28,005.59 337,317
12:14 PM $28,006.27 Up $1.22 $28,006.83 $28,004.84 390,316
12:13 PM $28,005.05 Down $ -0.30 $28,006.12 $28,004.40 508,390
12:12 PM $28,005.35 Up $3.50 $28,005.53 $28,001.61 341,621
12:11 PM $28,001.85 Down $ -1.85 $28,004.23 $28,001.71 326,821
12:10 PM $28,003.70 Up $1.98 $28,004.85 $28,001.51 362,993
12:09 PM $28,001.72 Up $3.67 $28,001.78 $27,997.60 339,896
12:08 PM $27,998.05 Down $ -3.43 $28,001.66 $27,998.05 378,852
12:07 PM $28,001.48 Down $ -0.53 $28,002.45 $27,999.75 365,031
12:06 PM $28,002.01 Down $ -1.88 $28,004.29 $28,002.01 251,933
12:05 PM $28,003.89 Up $2.85 $28,004.62 $28,000.98 396,452
12:04 PM $28,001.04 Down $ -4.89 $28,005.48 $28,000.60 611,812
12:03 PM $28,005.93 Down $ -2.25 $28,008.09 $28,005.13 359,407
12:02 PM $28,008.18 Up $0.09 $28,010.55 $28,007.73 361,204
12:01 PM $28,008.09 Down $ -2.42 $28,011.17 $28,006.43 370,502
12:00 PM $28,010.51 Up $0.96 $28,010.93 $28,008.27 399,317
11:59 AM $28,009.55 Up $0.20 $28,010.24 $28,007.16 374,218
11:58 AM $28,009.35 Up $3.86 $28,009.97 $28,005.52 406,784
11:57 AM $28,005.49 Down $ -2.13 $28,007.55 $28,004.17 323,304
11:56 AM $28,007.62 Down $ -1.27 $28,010.39 $28,007.62 291,846
11:55 AM $28,008.89 Up $1.88 $28,008.94 $28,006.59 386,437
11:54 AM $28,007.01 Down $ -0.99 $28,009.22 $28,006.60 341,893
11:53 AM $28,008.00 Up $0.89 $28,008.91 $28,006.83 294,006
11:52 AM $28,007.11 Down $ -0.63 $28,008.95 $28,007.11 333,218
11:51 AM $28,007.74 Down $ -2.67 $28,010.45 $28,007.34 373,549
11:50 AM $28,010.41 Up $1.80 $28,011.45 $28,008.38 359,853
11:49 AM $28,008.61 Down $ -3.49 $28,012.20 $28,008.35 345,794
11:48 AM $28,012.10 Up $0.34 $28,012.10 $28,007.33 348,061
11:47 AM $28,011.76 Down $ -1.28 $28,014.29 $28,010.84 368,649
11:46 AM $28,013.04 Up $2.35 $28,015.35 $28,010.70 349,960
11:45 AM $28,010.69 Down $ -0.25 $28,012.12 $28,010.12 350,012
11:44 AM $28,010.94 Down $ -1.14 $28,011.92 $28,008.99 466,871
11:43 AM $28,012.08 Up $1.73 $28,012.11 $28,008.89 364,764
11:42 AM $28,010.35 Up $0.61 $28,011.48 $28,008.29 848,029
11:41 AM $28,009.74 Down $ -8.50 $28,018.35 $28,009.22 421,642
11:40 AM $28,018.24 Up $4.93 $28,018.50 $28,013.58 297,324
11:39 AM $28,013.31 Down $ -4.47 $28,018.32 $28,012.97 348,103
11:38 AM $28,017.78 Up $4.03 $28,018.13 $28,013.59 368,096
11:37 AM $28,013.75 Up $0.79 $28,013.99 $28,009.85 385,313
11:36 AM $28,012.96 Up $9.40 $28,012.96 $28,002.93 436,233
11:35 AM $28,003.56 Down $ -0.81 $28,006.05 $28,003.50 330,753
11:34 AM $28,004.37 Up $0.30 $28,005.72 $28,003.63 345,002
11:33 AM $28,004.07 Up $4.15 $28,004.44 $27,999.49 308,895
11:32 AM $27,999.92 Up $3.30 $28,000.20 $27,995.89 370,957
11:31 AM $27,996.62 Down $ -3.18 $28,002.28 $27,996.62 308,612
11:30 AM $27,999.80 Down $ -5.54 $28,005.77 $27,999.54 345,531
11:29 AM $28,005.34 Up $0.01 $28,005.80 $28,002.68 353,812
11:28 AM $28,005.33 Up $2.36 $28,005.67 $28,002.76 369,682
11:27 AM $28,002.97 Up $2.46 $28,003.09 $27,999.86 441,569
11:26 AM $28,000.51 Up $2.63 $28,001.74 $27,997.67 462,174
11:25 AM $27,997.88 Up $3.04 $27,997.95 $27,995.27 362,650
11:24 AM $27,994.84 Up $0.30 $27,997.91 $27,993.93 393,994
11:23 AM $27,994.54 Up $7.80 $27,994.56 $27,986.52 310,414
11:22 AM $27,986.74 Up $0.49 $27,989.70 $27,985.89 324,065
11:21 AM $27,986.25 Down $ -1.54 $27,990.36 $27,986.12 281,220
11:20 AM $27,987.79 Up $1.96 $27,987.91 $27,984.60 279,825
11:19 AM $27,985.83 Down $ -0.65 $27,988.52 $27,985.83 423,014
11:18 AM $27,986.48 Up $3.70 $27,986.48 $27,980.88 240,880
11:17 AM $27,982.78 Down $ -3.00 $27,987.55 $27,982.56 333,331
11:16 AM $27,985.78 Down $ -2.43 $27,991.39 $27,985.56 340,575
11:15 AM $27,988.21 Up $0.52 $27,989.09 $27,985.91 293,500
11:14 AM $27,987.69 Up $4.16 $27,988.51 $27,983.39 307,146
11:13 AM $27,983.53 Up $2.27 $27,983.53 $27,980.23 335,361
11:12 AM $27,981.26 Up $0.25 $27,981.50 $27,976.42 320,808
11:11 AM $27,981.01 Up $1.16 $27,983.36 $27,979.75 352,089
11:10 AM $27,979.85 Up $5.04 $27,980.19 $27,974.90 322,050
11:09 AM $27,974.81 Down $ -3.06 $27,979.90 $27,974.64 455,407
11:08 AM $27,977.87 Up $1.43 $27,977.87 $27,975.02 281,368
11:07 AM $27,976.44 Down $ -2.52 $27,979.75 $27,976.03 271,995
11:06 AM $27,978.96 Down $ -8.22 $27,987.30 $27,977.47 365,452
11:05 AM $27,987.18 Up $4.78 $27,989.71 $27,982.35 356,891
11:04 AM $27,982.40 Down $ -2.63 $27,984.79 $27,981.54 352,085
11:03 AM $27,985.03 Down $ -4.44 $27,990.34 $27,985.03 359,582
11:02 AM $27,989.47 Up $4.30 $27,990.22 $27,984.89 449,467
11:01 AM $27,985.17 Up $3.54 $27,985.46 $27,981.45 361,928
11:00 AM $27,981.63 Up $6.30 $27,981.92 $27,972.60 421,623
10:59 AM $27,975.33 Down $ -7.33 $27,983.20 $27,971.78 557,343
10:58 AM $27,982.66 Down $ -5.95 $27,990.39 $27,982.66 520,901
10:57 AM $27,988.61 Up $1.15 $27,989.96 $27,986.05 408,327
10:56 AM $27,987.46 Up $5.36 $27,988.09 $27,982.20 455,093
10:55 AM $27,982.10 Up $5.44 $27,982.40 $27,976.37 357,467
10:54 AM $27,976.66 Down $ -2.91 $27,979.82 $27,975.16 308,396
10:53 AM $27,979.57 Down $ -1.41 $27,981.00 $27,976.72 413,551
10:52 AM $27,980.98 Down $ -5.26 $27,986.40 $27,977.09 410,935
10:51 AM $27,986.24 Down $ -1.97 $27,988.84 $27,983.59 362,825
10:50 AM $27,988.21 Up $7.99 $27,988.21 $27,980.26 615,415
10:49 AM $27,980.22 Up $3.71 $27,982.80 $27,976.60 395,150
10:48 AM $27,976.51 Down $ -1.21 $27,977.50 $27,971.32 434,888
10:47 AM $27,977.72 Down $ -0.69 $27,979.62 $27,976.06 331,083
10:46 AM $27,978.41 Up $1.38 $27,978.41 $27,973.04 470,448
10:45 AM $27,977.03 Up $0.04 $27,980.13 $27,971.13 388,436
10:44 AM $27,976.99 Up $7.66 $27,977.08 $27,969.16 544,610
10:43 AM $27,969.33 Up $1.59 $27,972.46 $27,965.80 554,124
10:42 AM $27,967.74 Up $9.27 $27,970.53 $27,958.40 668,824
10:41 AM $27,958.47 Down $ -1.28 $27,959.62 $27,955.93 384,777
10:40 AM $27,959.75 Up $7.94 $27,960.60 $27,952.12 572,977
10:39 AM $27,951.81 Up $7.42 $27,951.92 $27,943.80 532,353
10:38 AM $27,944.39 Up $2.18 $27,946.08 $27,941.34 478,237
10:37 AM $27,942.21 Up $6.51 $27,944.91 $27,935.07 394,833
10:36 AM $27,935.70 Down $ -13.52 $27,949.66 $27,935.51 500,449
10:35 AM $27,949.22 Down $ -4.95 $27,954.21 $27,947.76 436,657
10:34 AM $27,954.17 Down $ -3.06 $27,958.06 $27,954.06 457,663
10:33 AM $27,957.23 Down $ -3.39 $27,963.02 $27,955.00 460,683
10:32 AM $27,960.62 Up $6.40 $27,963.49 $27,954.68 648,605
10:31 AM $27,954.22 Up $8.14 $27,954.63 $27,945.56 409,182
10:30 AM $27,946.08 Down $ -3.29 $27,952.49 $27,946.08 437,278
10:29 AM $27,949.37 Down $ -3.99 $27,954.44 $27,949.37 396,212
10:28 AM $27,953.36 Up $2.60 $27,953.36 $27,946.70 596,941
10:27 AM $27,950.76 Up $9.46 $27,954.05 $27,941.37 545,722
10:26 AM $27,941.30 Down $ -3.78 $27,945.48 $27,938.65 569,763
10:25 AM $27,945.08 Down $ -3.31 $27,949.89 $27,944.10 460,571
10:24 AM $27,948.39 Down $ -2.74 $27,951.82 $27,948.25 446,024
10:23 AM $27,951.13 Down $ -3.89 $27,955.18 $27,949.38 541,100
10:22 AM $27,955.02 Down $ -4.41 $27,962.98 $27,953.70 564,581
10:21 AM $27,959.43 Down $ -1.77 $27,963.79 $27,959.01 358,008
10:20 AM $27,961.20 Up $6.37 $27,961.98 $27,950.71 616,774
10:19 AM $27,954.83 Up $5.37 $27,954.83 $27,947.65 630,083
10:18 AM $27,949.46 Up $7.10 $27,949.46 $27,941.24 471,605
10:17 AM $27,942.36 Down $ -14.62 $27,956.66 $27,942.36 637,520
10:16 AM $27,956.98 Down $ -7.39 $27,971.07 $27,955.63 566,040
10:15 AM $27,964.37 Down $ -6.08 $27,971.26 $27,946.01 2,754,046
10:14 AM $27,970.45 Up $7.50 $27,972.03 $27,962.09 1,080,157
10:13 AM $27,962.95 Down $ -1.35 $27,965.54 $27,960.64 491,523
10:12 AM $27,964.30 Down $ -0.46 $27,967.35 $27,961.41 471,440
10:11 AM $27,964.76 Up $2.93 $27,967.59 $27,962.17 653,108
10:10 AM $27,961.83 Up $4.13 $27,963.86 $27,958.43 416,331
10:09 AM $27,957.70 Up $8.45 $27,959.89 $27,949.27 469,431
10:08 AM $27,949.25 Down $ -1.57 $27,953.82 $27,948.54 454,906
10:07 AM $27,950.82 Down $ -2.24 $27,953.61 $27,948.48 598,764
10:06 AM $27,953.06 Down $ -1.55 $27,957.78 $27,952.62 526,801
10:05 AM $27,954.61 Down $ -2.89 $27,956.94 $27,949.70 567,839
10:04 AM $27,957.50 Down $ -4.30 $27,961.82 $27,957.50 467,221
10:03 AM $27,961.80 Up $0.40 $27,963.07 $27,955.39 515,089
10:02 AM $27,961.40 Down $ -1.82 $27,965.31 $27,955.06 531,092
10:01 AM $27,963.22 Down $ -3.25 $27,971.72 $27,962.22 531,757
10:00 AM $27,966.47 Up $3.78 $27,967.05 $27,961.76 641,412
09:59 AM $27,962.69 Up $2.85 $27,964.19 $27,957.79 594,625
09:58 AM $27,959.84 Up $0.09 $27,962.35 $27,956.42 642,401
09:57 AM $27,959.75 Up $8.81 $27,959.81 $27,950.97 609,458
09:56 AM $27,950.94 Up $1.56 $27,954.18 $27,947.49 613,824
09:55 AM $27,949.38 Up $3.39 $27,949.96 $27,943.44 759,696
09:54 AM $27,945.99 Down $ -6.45 $27,952.92 $27,945.08 599,916
09:53 AM $27,952.44 Up $8.31 $27,952.44 $27,943.89 618,988
09:52 AM $27,944.13 Up $0.63 $27,947.86 $27,941.03 690,834
09:51 AM $27,943.50 Down $ -3.78 $27,953.43 $27,943.50 702,142
09:50 AM $27,947.28 Down $ -0.93 $27,949.96 $27,943.53 700,728
09:49 AM $27,948.21 Down $ -3.76 $27,955.21 $27,947.32 728,729
09:48 AM $27,951.97 Up $4.48 $27,955.56 $27,947.53 810,439
09:47 AM $27,947.49 Down $ -1.25 $27,951.69 $27,942.61 788,120
09:46 AM $27,948.74 Up $2.30 $27,950.96 $27,943.89 687,072
09:45 AM $27,946.44 Up $9.80 $27,946.81 $27,935.53 814,662
09:44 AM $27,936.64 Up $3.94 $27,939.50 $27,933.95 705,917
09:43 AM $27,932.70 Up $7.92 $27,933.59 $27,919.77 794,647
09:42 AM $27,924.78 Up $4.68 $27,924.78 $27,919.80 836,042
09:41 AM $27,920.10 Up $5.97 $27,920.28 $27,914.63 865,520
09:40 AM $27,914.13 Up $2.69 $27,918.54 $27,909.18 1,000,538
09:39 AM $27,911.44 Down $ -7.75 $27,925.77 $27,911.10 815,767
09:38 AM $27,919.19 Up $6.60 $27,920.56 $27,910.71 859,669
09:37 AM $27,912.59 Up $2.81 $27,919.37 $27,904.43 806,246
09:36 AM $27,909.78 Up $5.98 $27,911.42 $27,896.47 1,002,436
09:35 AM $27,903.80 Down $ -1.40 $27,923.20 $27,903.50 983,377
09:34 AM $27,905.20 Down $ -6.73 $27,916.96 $27,900.79 1,016,687
09:33 AM $27,911.93 Up $8.22 $27,915.72 $27,902.83 1,027,785
09:32 AM $27,903.71 Down $ -4.68 $27,919.60 $27,903.10 1,305,892
09:31 AM $27,908.39 Up $9.04 $27,913.58 $27,899.08 2,031,204
09:30 AM $27,899.35 Up $221.56 $27,900.07 $27,839.68 3,135,963
Previous close $27,677.79

One month history

Date Closing Opening High Low Volume
06/12/2019 $28,015.06 $28,009.78 $28,035.85 $27,995.75 139,639,650
05/12/2019 $27,677.79 $27,603.26 $27,700.65 $27,587.73 147,252,980
04/12/2019 $27,649.78 $27,704.13 $27,722.51 $27,645.98 139,124,897
03/12/2019 $27,502.81 $27,385.35 $27,524.74 $27,368.07 158,993,212
02/12/2019 $27,783.04 $27,845.84 $27,881.35 $27,782.35 141,440,336
29/11/2019 $28,051.41 $28,085.75 $28,100.13 $28,042.53 63,793,156
27/11/2019 $28,164.00 $28,120.23 $28,174.97 $28,113.02 130,932,707
26/11/2019 $28,121.68 $28,104.75 $28,146.02 $28,078.24 238,896,626
25/11/2019 $28,066.47 $27,994.54 $28,068.69 $27,985.11 162,622,616
22/11/2019 $27,875.62 $27,832.00 $27,898.46 $27,822.50 137,754,161
21/11/2019 $27,766.29 $27,733.98 $27,824.39 $27,732.99 148,145,757
20/11/2019 $27,821.09 $27,844.01 $27,867.06 $27,675.28 182,146,952
19/11/2019 $27,934.02 $27,954.99 $27,966.83 $27,894.52 166,220,477
18/11/2019 $28,036.22 $28,015.05 $28,040.97 $27,997.86 156,986,310
15/11/2019 $28,004.89 $27,929.16 $28,004.89 $27,905.07 183,052,198
14/11/2019 $27,781.96 $27,711.69 $27,792.89 $27,677.62 166,670,273
13/11/2019 $27,783.59 $27,725.39 $27,806.40 $27,703.06 199,434,708
12/11/2019 $27,691.49 $27,723.05 $27,745.37 $27,635.32 128,166,177
11/11/2019 $27,691.49 $27,634.04 $27,714.39 $27,624.09 120,082,276
08/11/2019 $27,681.24 $27,626.59 $27,681.24 $27,605.45 138,000,957
07/11/2019 $27,674.80 $27,771.85 $27,774.67 $27,635.56 166,467,317
06/11/2019 $27,492.56 $27,442.99 $27,507.11 $27,434.38 149,767,624
05/11/2019 $27,492.63 $27,493.12 $27,558.29 $27,468.15 190,081,311
04/11/2019 $27,462.11 $27,454.47 $27,473.12 $27,407.48 164,757,475
01/11/2019 $27,347.36 $27,275.98 $27,347.43 $27,274.15 147,014,250
31/10/2019 $27,046.23 $26,957.79 $27,056.20 $26,918.29 167,067,160
30/10/2019 $27,186.69 $27,090.13 $27,204.36 $27,032.14 128,631,691
29/10/2019 $27,071.42 $27,108.76 $27,119.58 $27,059.69 134,853,804
28/10/2019 $27,090.72 $27,033.91 $27,112.91 $27,031.96 152,759,404
25/10/2019 $26,958.06 $26,980.08 $26,994.57 $26,933.13 129,275,631
Graphs are not available, please refer to the detailed table