Dow Jones Industrial Average
51,166.83 Up 240.27 (0.47 %)
Delayed : 2026/10/02 14:45:55
- Previous close $50,926.56
- Opening $51,241.18
- Today High $51,382.88
- Today Low $50,950.61
- Price Bid $51,158.77
- Price Ask $51,158.77
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 361,653,115
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:45 PM | $51,166.25 | Up $0.55 | $51,170.02 | $51,164.23 | 834,644 |
| 02:44 PM | $51,165.70 | Up $16.82 | $51,171.80 | $51,148.41 | 1,046,832 |
| 02:43 PM | $51,148.88 | Up $1.81 | $51,157.32 | $51,147.04 | 617,280 |
| 02:42 PM | $51,147.07 | Up $1.38 | $51,148.74 | $51,141.76 | 653,013 |
| 02:41 PM | $51,145.69 | Up $6.59 | $51,146.29 | $51,136.87 | 595,154 |
| 02:40 PM | $51,139.10 | Up $8.37 | $51,139.10 | $51,128.43 | 536,001 |
| 02:39 PM | $51,130.73 | Down $ -17.51 | $51,147.98 | $51,129.60 | 723,301 |
| 02:38 PM | $51,148.24 | Down $ -2.69 | $51,150.72 | $51,136.32 | 665,596 |
| 02:37 PM | $51,150.93 | Down $ -2.81 | $51,159.67 | $51,150.93 | 644,051 |
| 02:36 PM | $51,153.74 | Up $7.99 | $51,159.22 | $51,143.09 | 1,227,241 |
| 02:35 PM | $51,145.75 | Up $14.05 | $51,156.49 | $51,125.48 | 1,369,670 |
| 02:34 PM | $51,131.70 | Up $0.47 | $51,137.58 | $51,128.36 | 543,461 |
| 02:33 PM | $51,131.23 | Down $ -10.87 | $51,145.56 | $51,130.82 | 530,265 |
| 02:32 PM | $51,142.10 | Up $24.35 | $51,142.10 | $51,116.98 | 557,202 |
| 02:31 PM | $51,117.75 | Down $ -14.17 | $51,131.83 | $51,117.51 | 473,170 |
| 02:30 PM | $51,131.92 | Up $3.17 | $51,136.50 | $51,122.94 | 426,634 |
| 02:29 PM | $51,128.75 | Up $3.83 | $51,128.75 | $51,124.46 | 422,474 |
| 02:28 PM | $51,124.92 | Up $24.05 | $51,127.19 | $51,109.56 | 737,850 |
| 02:27 PM | $51,100.87 | Down $ -7.97 | $51,114.17 | $51,099.66 | 438,951 |
| 02:26 PM | $51,108.84 | Up $0.12 | $51,113.30 | $51,108.72 | 433,212 |
| 02:25 PM | $51,108.72 | Up $6.67 | $51,110.92 | $51,099.85 | 534,599 |
| 02:24 PM | $51,102.05 | Down $ -0.08 | $51,107.63 | $51,100.32 | 425,841 |
| 02:23 PM | $51,102.13 | Down $ -11.66 | $51,119.09 | $51,098.87 | 482,660 |
| 02:22 PM | $51,113.79 | Down $ -7.85 | $51,122.36 | $51,112.02 | 421,957 |
| 02:21 PM | $51,121.64 | Up $3.21 | $51,122.37 | $51,114.08 | 459,174 |
| 02:20 PM | $51,118.43 | Down $ -3.23 | $51,125.78 | $51,118.31 | 417,928 |
| 02:19 PM | $51,121.66 | Down $ -2.12 | $51,123.57 | $51,119.15 | 356,256 |
| 02:18 PM | $51,123.78 | Down $ -4.17 | $51,129.38 | $51,116.51 | 577,944 |
| 02:17 PM | $51,127.95 | Down $ -8.82 | $51,139.50 | $51,127.67 | 472,791 |
| 02:16 PM | $51,136.77 | Down $ -10.55 | $51,147.61 | $51,134.55 | 637,561 |
| 02:15 PM | $51,147.32 | Down $ -4.95 | $51,153.10 | $51,137.93 | 422,830 |
| 02:14 PM | $51,152.27 | Up $10.88 | $51,154.67 | $51,142.40 | 408,547 |
| 02:13 PM | $51,141.39 | Up $4.16 | $51,150.16 | $51,137.53 | 478,509 |
| 02:12 PM | $51,137.23 | Down $ -0.15 | $51,143.20 | $51,136.37 | 446,293 |
| 02:11 PM | $51,137.38 | Down $ -11.20 | $51,148.49 | $51,137.17 | 401,534 |
| 02:10 PM | $51,148.58 | Up $1.41 | $51,148.58 | $51,138.36 | 414,713 |
| 02:09 PM | $51,147.17 | Up $8.14 | $51,147.17 | $51,135.95 | 543,675 |
| 02:08 PM | $51,139.03 | Down $ -1.76 | $51,144.11 | $51,138.72 | 1,572,879 |
| 02:07 PM | $51,140.79 | Up $10.19 | $51,142.79 | $51,134.57 | 577,182 |
| 02:06 PM | $51,130.60 | Down $ -15.06 | $51,147.29 | $51,128.76 | 493,479 |
| 02:05 PM | $51,145.66 | Down $ -2.76 | $51,151.38 | $51,143.17 | 495,477 |
| 02:04 PM | $51,148.42 | Up $1.95 | $51,155.89 | $51,139.84 | 590,752 |
| 02:03 PM | $51,146.47 | Down $ -6.39 | $51,156.39 | $51,146.47 | 474,171 |
| 02:02 PM | $51,152.86 | Down $ -22.90 | $51,176.39 | $51,150.63 | 507,311 |
| 02:01 PM | $51,175.76 | Up $5.01 | $51,176.60 | $51,170.02 | 498,092 |
| 02:00 PM | $51,170.75 | Up $16.12 | $51,176.08 | $51,154.55 | 733,770 |
| 01:59 PM | $51,154.63 | Up $3.32 | $51,154.69 | $51,148.26 | 496,276 |
| 01:58 PM | $51,151.31 | Up $2.29 | $51,158.12 | $51,139.29 | 475,151 |
| 01:57 PM | $51,149.02 | Down $ -17.02 | $51,167.44 | $51,149.02 | 490,342 |
| 01:56 PM | $51,166.04 | Up $2.51 | $51,166.68 | $51,163.29 | 433,670 |
| 01:55 PM | $51,163.53 | Down $ -8.25 | $51,171.38 | $51,161.91 | 554,410 |
| 01:54 PM | $51,171.78 | Up $2.24 | $51,174.02 | $51,165.10 | 578,688 |
| 01:53 PM | $51,169.54 | Down $ -0.34 | $51,172.36 | $51,164.58 | 407,214 |
| 01:52 PM | $51,169.88 | Up $10.54 | $51,169.88 | $51,156.65 | 539,567 |
| 01:51 PM | $51,159.34 | Up $14.72 | $51,165.40 | $51,144.16 | 374,793 |
| 01:50 PM | $51,144.62 | Up $1.98 | $51,152.74 | $51,113.04 | 871,644 |
| 01:49 PM | $51,142.64 | Up $2.53 | $51,142.64 | $51,134.89 | 700,547 |
| 01:48 PM | $51,140.11 | Down $ -2.15 | $51,143.63 | $51,135.21 | 440,662 |
| 01:47 PM | $51,142.26 | Up $1.99 | $51,150.55 | $51,140.54 | 783,238 |
| 01:46 PM | $51,140.27 | Down $ -4.45 | $51,143.23 | $51,134.24 | 681,482 |
| 01:45 PM | $51,144.72 | Up $4.10 | $51,149.59 | $51,139.10 | 371,247 |
| 01:44 PM | $51,140.62 | Up $14.09 | $51,140.62 | $51,121.76 | 472,347 |
| 01:43 PM | $51,126.53 | Up $0.68 | $51,128.13 | $51,122.67 | 428,481 |
| 01:42 PM | $51,125.85 | Up $4.36 | $51,127.64 | $51,117.99 | 647,998 |
| 01:41 PM | $51,121.49 | Down $ -2.03 | $51,124.66 | $51,115.63 | 375,823 |
| 01:40 PM | $51,123.52 | Down $ -9.26 | $51,132.53 | $51,122.12 | 615,144 |
| 01:39 PM | $51,132.78 | Up $5.05 | $51,133.14 | $51,126.00 | 367,809 |
| 01:38 PM | $51,127.73 | Down $ -6.50 | $51,134.97 | $51,119.67 | 419,145 |
| 01:37 PM | $51,134.23 | Up $7.28 | $51,140.81 | $51,127.76 | 452,391 |
| 01:36 PM | $51,126.95 | Down $ -14.01 | $51,143.29 | $51,125.65 | 535,386 |
| 01:35 PM | $51,140.96 | Down $ -4.12 | $51,145.16 | $51,135.80 | 896,425 |
| 01:34 PM | $51,145.08 | Up $12.28 | $51,151.30 | $51,134.29 | 508,463 |
| 01:33 PM | $51,132.80 | Up $6.52 | $51,132.80 | $51,122.77 | 654,085 |
| 01:32 PM | $51,126.28 | Up $7.73 | $51,126.99 | $51,113.32 | 501,906 |
| 01:31 PM | $51,118.55 | Up $17.90 | $51,118.74 | $51,099.19 | 653,218 |
| 01:30 PM | $51,100.65 | Up $6.94 | $51,110.49 | $51,093.33 | 721,942 |
| 01:29 PM | $51,093.71 | Up $9.93 | $51,093.71 | $51,079.20 | 465,822 |
| 01:28 PM | $51,083.78 | Down $ -4.03 | $51,090.82 | $51,083.11 | 616,020 |
| 01:27 PM | $51,087.81 | Down $ -10.82 | $51,105.52 | $51,087.81 | 879,971 |
| 01:26 PM | $51,098.63 | Down $ -24.14 | $51,124.90 | $51,094.82 | 730,061 |
| 01:25 PM | $51,122.77 | Up $11.24 | $51,122.77 | $51,110.31 | 719,768 |
| 01:24 PM | $51,111.53 | Down $ -11.40 | $51,122.18 | $51,110.73 | 715,205 |
| 01:23 PM | $51,122.93 | Down $ -15.16 | $51,140.24 | $51,122.89 | 759,001 |
| 01:22 PM | $51,138.09 | Down $ -2.96 | $51,141.69 | $51,131.99 | 714,073 |
| 01:21 PM | $51,141.05 | Down $ -23.63 | $51,166.46 | $51,140.71 | 584,093 |
| 01:20 PM | $51,164.68 | Down $ -4.18 | $51,168.97 | $51,156.57 | 429,476 |
| 01:19 PM | $51,168.86 | Up $6.10 | $51,169.08 | $51,158.75 | 490,256 |
| 01:18 PM | $51,162.76 | Down $ -3.52 | $51,167.28 | $51,157.12 | 385,050 |
| 01:17 PM | $51,166.28 | Up $3.46 | $51,168.72 | $51,160.45 | 379,673 |
| 01:16 PM | $51,162.82 | Up $19.64 | $51,163.47 | $51,141.94 | 554,180 |
| 01:15 PM | $51,143.18 | Down $ -4.89 | $51,149.27 | $51,143.18 | 513,996 |
| 01:14 PM | $51,148.07 | Down $ -25.98 | $51,175.75 | $51,139.47 | 1,255,206 |
| 01:13 PM | $51,174.05 | Up $9.71 | $51,174.74 | $51,162.45 | 824,737 |
| 01:12 PM | $51,164.34 | Down $ -0.24 | $51,167.97 | $51,155.33 | 705,117 |
| 01:11 PM | $51,164.58 | Down $ -6.67 | $51,173.12 | $51,164.58 | 1,375,473 |
| 01:10 PM | $51,171.25 | Up $2.57 | $51,172.30 | $51,167.32 | 546,007 |
| 01:09 PM | $51,168.68 | Up $8.87 | $51,168.68 | $51,157.34 | 726,414 |
| 01:08 PM | $51,159.81 | Up $9.97 | $51,162.35 | $51,150.34 | 723,439 |
| 01:07 PM | $51,149.84 | Down $ -5.96 | $51,162.20 | $51,145.69 | 863,291 |
| 01:06 PM | $51,155.80 | Down $ -9.04 | $51,167.94 | $51,151.46 | 830,728 |
| 01:05 PM | $51,164.84 | Up $2.50 | $51,170.25 | $51,160.46 | 494,727 |
| 01:04 PM | $51,162.34 | Down $ -5.08 | $51,166.44 | $51,157.95 | 585,963 |
| 01:03 PM | $51,167.42 | Down $ -8.05 | $51,176.31 | $51,166.80 | 577,631 |
| 01:02 PM | $51,175.47 | Up $4.45 | $51,176.91 | $51,169.63 | 616,656 |
| 01:01 PM | $51,171.02 | Up $8.70 | $51,173.91 | $51,161.25 | 784,833 |
| 01:00 PM | $51,162.32 | Up $34.10 | $51,162.61 | $51,127.92 | 680,615 |
| 12:59 PM | $51,128.22 | Down $ -3.19 | $51,134.26 | $51,124.12 | 604,330 |
| 12:58 PM | $51,131.41 | Down $ -15.33 | $51,147.43 | $51,131.41 | 642,491 |
| 12:57 PM | $51,146.74 | Down $ -1.66 | $51,150.37 | $51,146.10 | 1,144,985 |
| 12:56 PM | $51,148.40 | Down $ -10.77 | $51,159.60 | $51,146.52 | 647,683 |
| 12:55 PM | $51,159.17 | Up $1.76 | $51,165.37 | $51,154.66 | 529,948 |
| 12:54 PM | $51,157.41 | Down $ -3.34 | $51,165.94 | $51,155.78 | 534,282 |
| 12:53 PM | $51,160.75 | Up $10.98 | $51,160.75 | $51,144.63 | 640,468 |
| 12:52 PM | $51,149.77 | Up $12.22 | $51,151.27 | $51,137.74 | 717,070 |
| 12:51 PM | $51,137.55 | Up $9.41 | $51,140.75 | $51,127.63 | 737,186 |
| 12:50 PM | $51,128.14 | Up $13.08 | $51,128.78 | $51,109.56 | 807,609 |
| 12:49 PM | $51,115.06 | Down $ -4.99 | $51,120.88 | $51,113.22 | 593,805 |
| 12:48 PM | $51,120.05 | Up $3.85 | $51,121.48 | $51,108.83 | 527,524 |
| 12:47 PM | $51,116.20 | Down $ -9.76 | $51,129.98 | $51,114.95 | 930,235 |
| 12:46 PM | $51,125.96 | Up $0.06 | $51,135.11 | $51,123.20 | 516,909 |
| 12:45 PM | $51,125.90 | Up $13.84 | $51,128.08 | $51,112.95 | 684,031 |
| 12:44 PM | $51,112.06 | Up $3.66 | $51,113.51 | $51,107.27 | 549,122 |
| 12:43 PM | $51,108.40 | Up $6.01 | $51,110.81 | $51,100.19 | 574,779 |
| 12:42 PM | $51,102.39 | Up $9.97 | $51,102.66 | $51,082.82 | 772,238 |
| 12:41 PM | $51,092.42 | Down $ -22.16 | $51,114.19 | $51,092.42 | 651,982 |
| 12:40 PM | $51,114.58 | Down $ -20.88 | $51,139.32 | $51,112.61 | 1,365,976 |
| 12:39 PM | $51,135.46 | Up $4.26 | $51,140.61 | $51,132.39 | 597,735 |
| 12:38 PM | $51,131.20 | Up $25.90 | $51,131.20 | $51,105.57 | 702,744 |
| 12:37 PM | $51,105.30 | Down $ -11.32 | $51,116.63 | $51,104.33 | 578,223 |
| 12:36 PM | $51,116.62 | Up $10.27 | $51,116.62 | $51,104.46 | 759,981 |
| 12:35 PM | $51,106.35 | Down $ -0.86 | $51,123.12 | $51,105.02 | 536,966 |
| 12:34 PM | $51,107.21 | Up $2.31 | $51,111.72 | $51,103.77 | 506,153 |
| 12:33 PM | $51,104.90 | Down $ -0.17 | $51,108.31 | $51,103.99 | 910,152 |
| 12:32 PM | $51,105.07 | Up $2.11 | $51,105.60 | $51,087.53 | 714,490 |
| 12:31 PM | $51,102.96 | Down $ -3.49 | $51,114.53 | $51,102.96 | 792,689 |
| 12:30 PM | $51,106.45 | Up $15.94 | $51,107.73 | $51,091.08 | 1,386,945 |
| 12:29 PM | $51,090.51 | Down $ -4.50 | $51,099.62 | $51,087.33 | 740,128 |
| 12:28 PM | $51,095.01 | Up $6.47 | $51,096.76 | $51,084.69 | 515,042 |
| 12:27 PM | $51,088.54 | Up $11.90 | $51,088.54 | $51,073.40 | 502,972 |
| 12:26 PM | $51,076.64 | Down $ -18.38 | $51,097.90 | $51,076.64 | 511,136 |
| 12:25 PM | $51,095.02 | Up $14.94 | $51,099.10 | $51,077.90 | 448,403 |
| 12:24 PM | $51,080.08 | Down $ -5.99 | $51,096.93 | $51,076.51 | 596,266 |
| 12:23 PM | $51,086.07 | Down $ -6.53 | $51,094.76 | $51,083.46 | 487,946 |
| 12:22 PM | $51,092.60 | Down $ -15.32 | $51,109.48 | $51,080.21 | 657,113 |
| 12:21 PM | $51,107.92 | Up $3.47 | $51,112.38 | $51,104.33 | 680,941 |
| 12:20 PM | $51,104.45 | Down $ -9.99 | $51,115.83 | $51,102.20 | 482,339 |
| 12:19 PM | $51,114.44 | Down $ -2.20 | $51,127.00 | $51,113.58 | 459,428 |
| 12:18 PM | $51,116.64 | Up $7.10 | $51,117.78 | $51,103.35 | 734,255 |
| 12:17 PM | $51,109.54 | Up $11.44 | $51,113.63 | $51,098.87 | 548,576 |
| 12:16 PM | $51,098.10 | Up $0.70 | $51,098.72 | $51,082.74 | 629,533 |
| 12:15 PM | $51,097.40 | Up $1.34 | $51,097.40 | $51,086.68 | 574,621 |
| 12:14 PM | $51,096.06 | Down $ -4.01 | $51,100.38 | $51,090.90 | 755,029 |
| 12:13 PM | $51,100.07 | Up $18.46 | $51,105.65 | $51,077.14 | 744,339 |
| 12:12 PM | $51,081.61 | Down $ -13.70 | $51,094.27 | $51,078.97 | 558,241 |
| 12:11 PM | $51,095.31 | Down $ -22.59 | $51,118.31 | $51,095.31 | 641,502 |
| 12:10 PM | $51,117.90 | Down $ -0.27 | $51,122.76 | $51,112.57 | 789,642 |
| 12:09 PM | $51,118.17 | Up $2.41 | $51,121.16 | $51,112.01 | 717,682 |
| 12:08 PM | $51,115.76 | Up $8.14 | $51,116.74 | $51,102.56 | 819,081 |
| 12:07 PM | $51,107.62 | Up $5.32 | $51,117.27 | $51,102.43 | 776,832 |
| 12:06 PM | $51,102.30 | Up $15.41 | $51,103.35 | $51,084.16 | 719,119 |
| 12:05 PM | $51,086.89 | Down $ -16.22 | $51,106.33 | $51,081.23 | 987,379 |
| 12:04 PM | $51,103.11 | Up $2.76 | $51,103.41 | $51,082.08 | 555,240 |
| 12:03 PM | $51,100.35 | Down $ -14.92 | $51,117.46 | $51,099.74 | 803,882 |
| 12:02 PM | $51,115.27 | Down $ -12.90 | $51,126.52 | $51,098.95 | 1,001,494 |
| 12:01 PM | $51,128.17 | Up $11.23 | $51,134.01 | $51,113.90 | 1,020,239 |
| 12:00 PM | $51,116.94 | Up $14.94 | $51,116.94 | $51,102.53 | 662,207 |
| 11:59 AM | $51,102.00 | Up $9.55 | $51,103.94 | $51,081.63 | 615,539 |
| 11:58 AM | $51,092.45 | Up $0.15 | $51,098.51 | $51,090.54 | 634,183 |
| 11:57 AM | $51,092.30 | Up $8.38 | $51,092.30 | $51,077.84 | 499,829 |
| 11:56 AM | $51,083.92 | Down $ -5.82 | $51,092.92 | $51,075.06 | 564,510 |
| 11:55 AM | $51,089.74 | Up $6.83 | $51,090.72 | $51,069.95 | 701,767 |
| 11:54 AM | $51,082.91 | Up $6.22 | $51,091.89 | $51,076.83 | 1,255,829 |
| 11:53 AM | $51,076.69 | Down $ -6.89 | $51,085.45 | $51,076.69 | 574,346 |
| 11:52 AM | $51,083.58 | Down $ -17.97 | $51,101.69 | $51,074.76 | 645,079 |
| 11:51 AM | $51,101.55 | Up $4.99 | $51,105.57 | $51,093.96 | 1,031,473 |
| 11:50 AM | $51,096.56 | Up $6.08 | $51,103.98 | $51,089.63 | 715,080 |
| 11:49 AM | $51,090.48 | Up $4.06 | $51,107.12 | $51,085.50 | 1,010,625 |
| 11:48 AM | $51,086.42 | Up $6.14 | $51,099.12 | $51,074.93 | 648,506 |
| 11:47 AM | $51,080.28 | Down $ -15.72 | $51,096.73 | $51,079.47 | 559,264 |
| 11:46 AM | $51,096.00 | Up $3.11 | $51,102.07 | $51,080.29 | 658,919 |
| 11:45 AM | $51,092.89 | Down $ -4.39 | $51,098.19 | $51,083.66 | 643,476 |
| 11:44 AM | $51,097.28 | Down $ -5.91 | $51,107.66 | $51,096.64 | 483,145 |
| 11:43 AM | $51,103.19 | Down $ -10.05 | $51,114.19 | $51,098.13 | 495,906 |
| 11:42 AM | $51,113.24 | Up $17.08 | $51,113.24 | $51,095.05 | 550,001 |
| 11:41 AM | $51,096.16 | Down $ -13.39 | $51,109.73 | $51,086.89 | 730,922 |
| 11:40 AM | $51,109.55 | Down $ -6.08 | $51,129.86 | $51,108.58 | 928,142 |
| 11:39 AM | $51,115.63 | Down $ -6.41 | $51,129.79 | $51,110.12 | 911,665 |
| 11:38 AM | $51,122.04 | Up $16.52 | $51,122.04 | $51,104.01 | 2,274,851 |
| 11:37 AM | $51,105.52 | Down $ -3.13 | $51,120.38 | $51,101.42 | 726,959 |
| 11:36 AM | $51,108.65 | Up $8.73 | $51,119.87 | $51,100.12 | 1,219,008 |
| 11:35 AM | $51,099.92 | Up $3.56 | $51,104.16 | $51,090.88 | 980,338 |
| 11:34 AM | $51,096.36 | Up $9.15 | $51,100.66 | $51,087.26 | 854,279 |
| 11:33 AM | $51,087.21 | Up $11.87 | $51,087.86 | $51,061.47 | 772,633 |
| 11:32 AM | $51,075.34 | Up $13.18 | $51,075.34 | $51,060.47 | 664,327 |
| 11:31 AM | $51,062.16 | Up $18.31 | $51,066.91 | $51,047.89 | 729,522 |
| 11:30 AM | $51,043.85 | Down $ -23.86 | $51,073.46 | $51,031.90 | 1,040,362 |
| 11:29 AM | $51,067.71 | Up $11.31 | $51,069.17 | $51,054.73 | 924,653 |
| 11:28 AM | $51,056.40 | Up $11.02 | $51,058.36 | $51,040.75 | 1,090,311 |
| 11:27 AM | $51,045.38 | Up $30.29 | $51,045.38 | $51,014.64 | 764,804 |
| 11:26 AM | $51,015.09 | Up $28.25 | $51,017.50 | $50,986.44 | 746,650 |
| 11:25 AM | $50,986.84 | Up $22.67 | $50,987.46 | $50,950.61 | 927,925 |
| 11:24 AM | $50,964.17 | Down $ -52.99 | $51,017.75 | $50,964.03 | 1,237,895 |
| 11:23 AM | $51,017.16 | Up $2.53 | $51,017.16 | $51,000.12 | 1,077,544 |
| 11:22 AM | $51,014.63 | Up $13.77 | $51,024.59 | $50,997.85 | 929,924 |
| 11:21 AM | $51,000.86 | Up $20.49 | $51,008.98 | $50,979.71 | 1,138,967 |
| 11:20 AM | $50,980.37 | Down $ -17.09 | $50,994.00 | $50,978.22 | 1,514,763 |
| 11:19 AM | $50,997.46 | Down $ -7.83 | $51,018.06 | $50,992.04 | 1,246,924 |
| 11:18 AM | $51,005.29 | Up $12.59 | $51,016.11 | $50,990.27 | 1,033,340 |
| 11:17 AM | $50,992.70 | Up $2.71 | $51,000.90 | $50,983.54 | 1,136,233 |
| 11:16 AM | $50,989.99 | Down $ -21.31 | $51,015.79 | $50,986.53 | 1,451,426 |
| 11:15 AM | $51,011.30 | Up $2.17 | $51,038.66 | $51,006.03 | 1,058,960 |
| 11:14 AM | $51,009.13 | Down $ -5.94 | $51,015.53 | $51,002.94 | 1,780,035 |
| 11:13 AM | $51,015.07 | Up $22.06 | $51,015.07 | $50,995.95 | 1,357,353 |
| 11:12 AM | $50,993.01 | Down $ -42.21 | $51,039.81 | $50,990.71 | 1,474,837 |
| 11:11 AM | $51,035.22 | Up $17.94 | $51,035.22 | $50,997.97 | 1,301,495 |
| 11:10 AM | $51,017.28 | Down $ -31.42 | $51,055.74 | $51,005.95 | 1,194,249 |
| 11:09 AM | $51,048.70 | Down $ -41.33 | $51,099.23 | $51,048.70 | 2,142,239 |
| 11:08 AM | $51,090.03 | Up $1.08 | $51,091.43 | $51,071.07 | 1,246,256 |
| 11:07 AM | $51,088.95 | Up $2.82 | $51,107.41 | $51,082.54 | 1,664,775 |
| 11:06 AM | $51,086.13 | Down $ -8.32 | $51,102.39 | $51,076.62 | 1,114,798 |
| 11:05 AM | $51,094.45 | Down $ -16.36 | $51,118.14 | $51,094.45 | 1,312,010 |
| 11:04 AM | $51,110.81 | Down $ -10.58 | $51,134.12 | $51,104.02 | 1,493,917 |
| 11:03 AM | $51,121.39 | Down $ -34.85 | $51,158.33 | $51,115.94 | 1,596,097 |
| 11:02 AM | $51,156.24 | Down $ -46.08 | $51,203.56 | $51,156.21 | 1,040,264 |
| 11:01 AM | $51,202.32 | Up $0.60 | $51,206.81 | $51,197.46 | 917,856 |
| 11:00 AM | $51,201.72 | Down $ -2.30 | $51,211.78 | $51,193.06 | 918,521 |
| 10:59 AM | $51,204.02 | Up $15.93 | $51,204.30 | $51,186.22 | 1,446,845 |
| 10:58 AM | $51,188.09 | Down $ -36.93 | $51,229.74 | $51,186.04 | 1,472,414 |
| 10:57 AM | $51,225.02 | Down $ -5.38 | $51,237.94 | $51,224.09 | 818,977 |
| 10:56 AM | $51,230.40 | Up $1.82 | $51,239.01 | $51,222.88 | 851,846 |
| 10:55 AM | $51,228.58 | Up $34.55 | $51,228.58 | $51,189.92 | 984,229 |
| 10:54 AM | $51,194.03 | Down $ -21.96 | $51,218.83 | $51,190.38 | 1,677,087 |
| 10:53 AM | $51,215.99 | Up $13.33 | $51,220.62 | $51,202.17 | 951,668 |
| 10:52 AM | $51,202.66 | Down $ -45.98 | $51,245.76 | $51,202.66 | 1,717,642 |
| 10:51 AM | $51,248.64 | Up $9.97 | $51,248.64 | $51,236.41 | 731,887 |
| 10:50 AM | $51,238.67 | Down $ -19.38 | $51,258.47 | $51,226.59 | 950,714 |
| 10:49 AM | $51,258.05 | Down $ -19.81 | $51,274.76 | $51,258.05 | 1,070,126 |
| 10:48 AM | $51,277.86 | Up $21.36 | $51,277.86 | $51,262.19 | 1,655,276 |
| 10:47 AM | $51,256.50 | Up $15.47 | $51,263.49 | $51,237.69 | 741,124 |
| 10:46 AM | $51,241.03 | Up $22.22 | $51,241.03 | $51,219.70 | 667,954 |
| 10:45 AM | $51,218.81 | Down $ -20.87 | $51,238.37 | $51,214.50 | 973,360 |
| 10:44 AM | $51,239.68 | Up $7.71 | $51,242.53 | $51,227.22 | 1,366,939 |
| 10:43 AM | $51,231.97 | Down $ -8.44 | $51,242.92 | $51,217.02 | 761,618 |
| 10:42 AM | $51,240.41 | Down $ -6.94 | $51,259.64 | $51,240.41 | 822,141 |
| 10:41 AM | $51,247.35 | Up $6.19 | $51,247.83 | $51,225.77 | 1,066,317 |
| 10:40 AM | $51,241.16 | Up $12.37 | $51,242.39 | $51,225.20 | 1,028,993 |
| 10:39 AM | $51,228.79 | Down $ -25.39 | $51,254.88 | $51,226.38 | 2,076,489 |
| 10:38 AM | $51,254.18 | Up $14.85 | $51,254.63 | $51,234.88 | 1,302,586 |
| 10:37 AM | $51,239.33 | Down $ -3.75 | $51,254.18 | $51,238.44 | 891,922 |
| 10:36 AM | $51,243.08 | Up $23.41 | $51,243.08 | $51,211.62 | 1,023,195 |
| 10:35 AM | $51,219.67 | Up $26.86 | $51,222.76 | $51,189.74 | 850,942 |
| 10:34 AM | $51,192.81 | Up $25.16 | $51,193.49 | $51,156.34 | 937,881 |
| 10:33 AM | $51,167.65 | Down $ -20.46 | $51,186.53 | $51,154.48 | 986,381 |
| 10:32 AM | $51,188.11 | Down $ -3.92 | $51,206.85 | $51,188.11 | 992,309 |
| 10:31 AM | $51,192.03 | Up $10.42 | $51,198.98 | $51,181.25 | 1,190,329 |
| 10:30 AM | $51,181.61 | Down $ -33.48 | $51,216.97 | $51,179.25 | 1,338,158 |
| 10:29 AM | $51,215.09 | Down $ -8.90 | $51,233.35 | $51,213.21 | 985,850 |
| 10:28 AM | $51,223.99 | Down $ -6.30 | $51,234.83 | $51,220.33 | 792,220 |
| 10:27 AM | $51,230.29 | Down $ -1.82 | $51,246.67 | $51,226.56 | 954,078 |
| 10:26 AM | $51,232.11 | Up $5.22 | $51,232.85 | $51,215.98 | 828,580 |
| 10:25 AM | $51,226.89 | Down $ -14.65 | $51,247.00 | $51,226.89 | 1,390,268 |
| 10:24 AM | $51,241.54 | Up $39.11 | $51,242.72 | $51,202.31 | 947,538 |
| 10:23 AM | $51,202.43 | Down $ -23.27 | $51,226.84 | $51,194.90 | 1,369,150 |
| 10:22 AM | $51,225.70 | Down $ -8.72 | $51,242.16 | $51,216.37 | 882,341 |
| 10:21 AM | $51,234.42 | Down $ -13.51 | $51,249.18 | $51,232.29 | 1,091,007 |
| 10:20 AM | $51,247.93 | Down $ -8.46 | $51,274.72 | $51,247.16 | 1,073,705 |
| 10:19 AM | $51,256.39 | Up $13.54 | $51,256.39 | $51,231.65 | 1,720,575 |
| 10:18 AM | $51,242.85 | Up $5.38 | $51,251.12 | $51,224.53 | 1,146,469 |
| 10:17 AM | $51,237.47 | Up $22.19 | $51,240.08 | $51,215.38 | 1,021,278 |
| 10:16 AM | $51,215.28 | Up $15.68 | $51,217.54 | $51,188.23 | 1,464,431 |
| 10:15 AM | $51,199.60 | Down $ -17.18 | $51,225.33 | $51,196.58 | 1,405,439 |
| 10:14 AM | $51,216.78 | Down $ -10.07 | $51,233.81 | $51,216.60 | 1,129,226 |
| 10:13 AM | $51,226.85 | Up $5.61 | $51,241.91 | $51,221.30 | 1,377,266 |
| 10:12 AM | $51,221.24 | Up $30.33 | $51,222.29 | $51,178.09 | 1,145,231 |
| 10:11 AM | $51,190.91 | Down $ -58.94 | $51,249.34 | $51,190.61 | 1,264,467 |
| 10:10 AM | $51,249.85 | Up $27.97 | $51,258.69 | $51,217.66 | 1,781,280 |
| 10:09 AM | $51,221.88 | Down $ -9.29 | $51,242.27 | $51,221.88 | 1,437,191 |
| 10:08 AM | $51,231.17 | Up $19.54 | $51,239.43 | $51,205.35 | 1,910,488 |
| 10:07 AM | $51,211.63 | Down $ -9.94 | $51,227.20 | $51,211.63 | 1,366,763 |
| 10:06 AM | $51,221.57 | Down $ -28.86 | $51,254.44 | $51,221.57 | 1,517,071 |
| 10:05 AM | $51,250.43 | Up $21.35 | $51,258.34 | $51,225.46 | 1,372,593 |
| 10:04 AM | $51,229.08 | Up $16.93 | $51,229.08 | $51,206.12 | 1,497,439 |
| 10:03 AM | $51,212.15 | Up $31.48 | $51,218.21 | $51,169.64 | 1,496,324 |
| 10:02 AM | $51,180.67 | Up $4.15 | $51,191.27 | $51,163.56 | 1,836,250 |
| 10:01 AM | $51,176.52 | Up $18.72 | $51,185.63 | $51,156.52 | 2,390,522 |
| 10:00 AM | $51,157.80 | Down $ -21.87 | $51,175.22 | $51,115.62 | 1,494,031 |
| 09:59 AM | $51,179.67 | Down $ -0.14 | $51,192.22 | $51,154.94 | 2,299,413 |
| 09:58 AM | $51,179.81 | Up $18.74 | $51,189.02 | $51,148.57 | 1,524,821 |
| 09:57 AM | $51,161.07 | Up $34.58 | $51,161.07 | $51,093.56 | 2,076,166 |
| 09:56 AM | $51,126.49 | Down $ -19.91 | $51,143.28 | $51,109.48 | 1,456,519 |
| 09:55 AM | $51,146.40 | Down $ -53.71 | $51,204.02 | $51,145.51 | 1,790,924 |
| 09:54 AM | $51,200.11 | Down $ -25.68 | $51,231.31 | $51,197.77 | 1,414,120 |
| 09:53 AM | $51,225.79 | Down $ -41.13 | $51,264.76 | $51,216.16 | 3,006,257 |
| 09:52 AM | $51,266.92 | Down $ -47.78 | $51,315.00 | $51,260.68 | 2,380,453 |
| 09:51 AM | $51,314.70 | Down $ -14.58 | $51,329.73 | $51,301.61 | 1,467,839 |
| 09:50 AM | $51,329.28 | Up $26.00 | $51,332.87 | $51,287.58 | 2,104,633 |
| 09:49 AM | $51,303.28 | Up $26.64 | $51,303.28 | $51,271.07 | 2,026,068 |
| 09:48 AM | $51,276.64 | Down $ -45.36 | $51,329.83 | $51,270.91 | 2,096,585 |
| 09:47 AM | $51,322.00 | Down $ -37.56 | $51,367.14 | $51,317.78 | 2,026,670 |
| 09:46 AM | $51,359.56 | Up $22.41 | $51,382.88 | $51,327.61 | 3,394,243 |
| 09:45 AM | $51,337.15 | Up $27.37 | $51,353.41 | $51,305.63 | 3,342,788 |
| 09:44 AM | $51,309.78 | Up $31.92 | $51,310.67 | $51,271.46 | 2,605,143 |
| 09:43 AM | $51,277.86 | Down $ -4.83 | $51,317.41 | $51,277.86 | 2,917,476 |
| 09:42 AM | $51,282.69 | Up $9.37 | $51,298.15 | $51,268.16 | 2,049,086 |
| 09:41 AM | $51,273.32 | Down $ -4.03 | $51,288.86 | $51,260.16 | 2,055,088 |
| 09:40 AM | $51,277.35 | Down $ -14.38 | $51,301.11 | $51,264.71 | 2,201,813 |
| 09:39 AM | $51,291.73 | Down $ -23.38 | $51,319.15 | $51,282.81 | 2,669,415 |
| 09:38 AM | $51,315.11 | Up $10.75 | $51,316.51 | $51,280.04 | 2,383,487 |
| 09:37 AM | $51,304.36 | Up $4.24 | $51,346.01 | $51,299.94 | 2,913,577 |
| 09:36 AM | $51,300.12 | Down $ -4.04 | $51,318.43 | $51,283.35 | 3,417,603 |
| 09:35 AM | $51,304.16 | Up $58.79 | $51,306.18 | $51,241.16 | 3,896,624 |
| 09:34 AM | $51,245.37 | Up $48.27 | $51,261.46 | $51,195.02 | 3,796,403 |
| 09:33 AM | $51,197.10 | Down $ -73.31 | $51,275.16 | $51,191.05 | 3,024,064 |
| 09:32 AM | $51,270.41 | Up $63.62 | $51,277.94 | $51,200.62 | 4,572,585 |
| 09:31 AM | $51,206.79 | Down $ -39.80 | $51,262.53 | $51,184.25 | 5,093,897 |
| 09:30 AM | $51,246.59 | Up $320.03 | $51,299.32 | $51,236.82 | 12,878,930 |
| Previous close | $50,926.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/10/2026 | $50,926.56 | $50,729.91 | $51,033.41 | $50,724.76 | 309,833,964 |
| 30/09/2026 | $50,906.05 | $51,334.94 | $51,367.69 | $50,906.05 | 334,117,921 |
| 29/09/2026 | $51,349.92 | $51,155.76 | $51,384.27 | $51,129.18 | 249,162,286 |
| 28/09/2026 | $51,481.51 | $51,471.41 | $51,780.50 | $51,445.15 | 272,283,987 |
| 25/09/2026 | $51,828.62 | $51,649.90 | $51,874.94 | $51,648.44 | 247,211,765 |
| 24/09/2026 | $51,349.98 | $51,181.31 | $51,484.98 | $51,148.51 | 252,637,872 |
| 23/09/2026 | $51,511.59 | $51,551.78 | $51,649.27 | $51,477.53 | 262,248,770 |
| 22/09/2026 | $51,863.69 | $51,753.16 | $51,977.87 | $51,753.16 | 278,501,199 |
| 21/09/2026 | $52,048.83 | $51,913.03 | $52,128.58 | $51,895.68 | 289,476,271 |
| 18/09/2026 | $51,682.64 | $51,547.08 | $51,745.81 | $51,497.47 | 643,485,391 |
| 17/09/2026 | $51,778.04 | $51,823.72 | $51,858.12 | $51,763.79 | 257,249,107 |
| 16/09/2026 | $51,461.90 | $52,132.78 | $52,165.59 | $51,186.67 | 273,087,617 |
| 15/09/2026 | $52,093.11 | $51,932.14 | $52,101.43 | $51,904.69 | 243,413,020 |
| 14/09/2026 | $52,421.20 | $52,489.68 | $52,647.08 | $52,410.38 | 263,195,903 |
| 11/09/2026 | $52,573.29 | $52,587.93 | $52,681.70 | $52,553.20 | 206,059,993 |
| 10/09/2026 | $52,064.10 | $52,078.41 | $52,148.95 | $51,962.71 | 242,883,221 |
| 09/09/2026 | $52,380.66 | $52,358.13 | $52,533.35 | $52,318.12 | 246,842,579 |
| 08/09/2026 | $52,786.07 | $52,834.88 | $52,917.51 | $52,744.34 | 258,926,128 |
| 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 |
Graphs are not available, please refer to the detailed table