Dow Jones Industrial Average
46,326.99 Down -274.79 (-0.59 %)
Delayed : 2025/10/09 14:19:00
- Previous close $46,601.78
- Opening $46,622.31
- Today High $46,684.41
- Today Low $46,278.30
- Price Bid $46,314.35
- Price Ask $46,314.35
- 52 Weeks High $47,049.64
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 320,393,038
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:19 PM | $46,332.05 | Up $4.89 | $46,332.05 | $46,322.14 | 423,337 |
| 02:18 PM | $46,327.16 | Down $ -4.10 | $46,333.25 | $46,325.25 | 587,345 |
| 02:17 PM | $46,331.26 | Up $8.20 | $46,334.47 | $46,323.42 | 622,865 |
| 02:16 PM | $46,323.06 | Up $11.98 | $46,323.47 | $46,310.05 | 615,237 |
| 02:15 PM | $46,311.08 | Up $9.45 | $46,311.08 | $46,297.77 | 687,376 |
| 02:14 PM | $46,301.63 | Down $ -0.79 | $46,304.40 | $46,297.35 | 563,654 |
| 02:13 PM | $46,302.42 | Down $ -4.98 | $46,313.35 | $46,302.42 | 689,849 |
| 02:12 PM | $46,307.40 | Down $ -1.77 | $46,315.13 | $46,301.10 | 768,018 |
| 02:11 PM | $46,309.17 | Up $4.84 | $46,309.17 | $46,300.78 | 630,547 |
| 02:10 PM | $46,304.33 | Down $ -1.44 | $46,311.75 | $46,304.15 | 573,570 |
| 02:09 PM | $46,305.77 | Up $19.05 | $46,307.22 | $46,286.25 | 543,455 |
| 02:08 PM | $46,286.72 | Down $ -0.98 | $46,289.17 | $46,283.58 | 514,161 |
| 02:07 PM | $46,287.70 | Up $1.44 | $46,289.44 | $46,278.30 | 543,045 |
| 02:06 PM | $46,286.26 | Down $ -21.64 | $46,309.09 | $46,286.26 | 660,239 |
| 02:05 PM | $46,307.90 | Down $ -5.46 | $46,313.37 | $46,304.73 | 665,254 |
| 02:04 PM | $46,313.36 | Down $ -16.77 | $46,329.31 | $46,312.87 | 511,222 |
| 02:03 PM | $46,330.13 | Down $ -12.47 | $46,340.21 | $46,330.13 | 613,070 |
| 02:02 PM | $46,342.60 | Up $9.45 | $46,343.04 | $46,330.10 | 572,553 |
| 02:01 PM | $46,333.15 | Down $ -17.45 | $46,351.28 | $46,333.15 | 690,752 |
| 02:00 PM | $46,350.60 | Down $ -6.61 | $46,357.27 | $46,344.93 | 1,764,053 |
| 01:59 PM | $46,357.21 | Up $11.99 | $46,357.38 | $46,345.15 | 575,037 |
| 01:58 PM | $46,345.22 | Down $ -5.88 | $46,352.24 | $46,344.68 | 542,718 |
| 01:57 PM | $46,351.10 | Down $ -7.04 | $46,358.47 | $46,348.69 | 720,720 |
| 01:56 PM | $46,358.14 | Down $ -0.84 | $46,359.37 | $46,349.52 | 687,307 |
| 01:55 PM | $46,358.98 | Up $2.52 | $46,359.86 | $46,355.88 | 609,109 |
| 01:54 PM | $46,356.46 | Down $ -2.58 | $46,366.11 | $46,356.43 | 737,400 |
| 01:53 PM | $46,359.04 | Down $ -5.86 | $46,366.58 | $46,357.60 | 561,846 |
| 01:52 PM | $46,364.90 | Up $0.42 | $46,367.11 | $46,358.53 | 725,911 |
| 01:51 PM | $46,364.48 | Down $ -10.92 | $46,379.42 | $46,363.58 | 555,277 |
| 01:50 PM | $46,375.40 | Up $7.39 | $46,376.93 | $46,366.72 | 628,836 |
| 01:49 PM | $46,368.01 | Up $15.91 | $46,368.44 | $46,351.79 | 531,739 |
| 01:48 PM | $46,352.10 | Down $ -6.78 | $46,358.58 | $46,352.10 | 523,529 |
| 01:47 PM | $46,358.88 | Up $5.20 | $46,359.75 | $46,354.48 | 472,622 |
| 01:46 PM | $46,353.68 | Down $ -2.86 | $46,355.38 | $46,349.00 | 512,345 |
| 01:45 PM | $46,356.54 | Down $ -3.12 | $46,364.49 | $46,352.22 | 556,653 |
| 01:44 PM | $46,359.66 | Up $10.53 | $46,362.43 | $46,349.42 | 444,559 |
| 01:43 PM | $46,349.13 | Down $ -9.58 | $46,358.79 | $46,348.42 | 487,555 |
| 01:42 PM | $46,358.71 | Down $ -14.19 | $46,372.90 | $46,351.38 | 680,047 |
| 01:41 PM | $46,372.90 | Down $ -16.79 | $46,390.11 | $46,371.63 | 594,307 |
| 01:40 PM | $46,389.69 | Up $15.09 | $46,391.51 | $46,374.20 | 631,701 |
| 01:39 PM | $46,374.60 | Down $ -2.25 | $46,377.91 | $46,371.37 | 617,418 |
| 01:38 PM | $46,376.85 | Up $2.23 | $46,377.59 | $46,367.34 | 636,296 |
| 01:37 PM | $46,374.62 | Up $21.79 | $46,377.29 | $46,352.84 | 808,012 |
| 01:36 PM | $46,352.83 | Up $11.73 | $46,353.19 | $46,340.28 | 584,764 |
| 01:35 PM | $46,341.10 | Down $ -7.82 | $46,348.91 | $46,338.79 | 614,137 |
| 01:34 PM | $46,348.92 | Up $12.84 | $46,352.55 | $46,336.54 | 556,299 |
| 01:33 PM | $46,336.08 | Up $2.46 | $46,336.83 | $46,332.24 | 517,687 |
| 01:32 PM | $46,333.62 | Up $3.80 | $46,333.62 | $46,324.59 | 546,496 |
| 01:31 PM | $46,329.82 | Up $9.65 | $46,333.59 | $46,320.66 | 698,708 |
| 01:30 PM | $46,320.17 | Down $ -3.00 | $46,323.43 | $46,311.24 | 687,375 |
| 01:29 PM | $46,323.17 | Down $ -4.66 | $46,336.59 | $46,319.56 | 548,463 |
| 01:28 PM | $46,327.83 | Up $4.62 | $46,327.88 | $46,319.26 | 478,598 |
| 01:27 PM | $46,323.21 | Up $4.36 | $46,328.53 | $46,319.33 | 587,546 |
| 01:26 PM | $46,318.85 | Down $ -8.36 | $46,329.48 | $46,317.11 | 577,712 |
| 01:25 PM | $46,327.21 | Down $ -10.35 | $46,339.41 | $46,327.01 | 429,504 |
| 01:24 PM | $46,337.56 | Down $ -1.77 | $46,343.45 | $46,336.90 | 596,531 |
| 01:23 PM | $46,339.33 | Up $1.48 | $46,339.38 | $46,332.56 | 447,558 |
| 01:22 PM | $46,337.85 | Up $4.24 | $46,339.35 | $46,334.30 | 396,883 |
| 01:21 PM | $46,333.61 | Down $ -19.13 | $46,354.61 | $46,332.90 | 596,747 |
| 01:20 PM | $46,352.74 | Up $20.10 | $46,352.88 | $46,329.86 | 717,101 |
| 01:19 PM | $46,332.64 | Down $ -4.26 | $46,337.12 | $46,326.12 | 1,212,895 |
| 01:18 PM | $46,336.90 | Up $8.41 | $46,338.01 | $46,322.89 | 652,505 |
| 01:17 PM | $46,328.49 | Down $ -11.37 | $46,346.36 | $46,328.49 | 885,963 |
| 01:16 PM | $46,339.86 | Down $ -4.41 | $46,347.46 | $46,339.86 | 728,134 |
| 01:15 PM | $46,344.27 | Down $ -2.32 | $46,349.39 | $46,344.27 | 500,089 |
| 01:14 PM | $46,346.59 | Up $3.84 | $46,347.34 | $46,340.33 | 673,106 |
| 01:13 PM | $46,342.75 | Down $ -8.61 | $46,355.80 | $46,341.65 | 711,383 |
| 01:12 PM | $46,351.36 | Up $11.43 | $46,351.36 | $46,336.49 | 496,649 |
| 01:11 PM | $46,339.93 | Up $4.69 | $46,339.93 | $46,327.83 | 579,254 |
| 01:10 PM | $46,335.24 | Down $ -18.89 | $46,354.74 | $46,333.48 | 545,880 |
| 01:09 PM | $46,354.13 | Up $15.46 | $46,361.56 | $46,339.01 | 562,732 |
| 01:08 PM | $46,338.67 | Up $13.96 | $46,340.90 | $46,316.36 | 523,724 |
| 01:07 PM | $46,324.71 | Down $ -0.82 | $46,330.17 | $46,318.85 | 602,448 |
| 01:06 PM | $46,325.53 | Up $14.39 | $46,326.31 | $46,310.15 | 535,988 |
| 01:05 PM | $46,311.14 | Down $ -16.07 | $46,331.18 | $46,304.53 | 759,296 |
| 01:04 PM | $46,327.21 | Down $ -2.06 | $46,330.52 | $46,320.04 | 558,719 |
| 01:03 PM | $46,329.27 | Down $ -6.14 | $46,339.49 | $46,329.05 | 620,940 |
| 01:02 PM | $46,335.41 | Down $ -15.09 | $46,356.41 | $46,332.67 | 685,799 |
| 01:01 PM | $46,350.50 | Down $ -8.29 | $46,358.41 | $46,342.57 | 773,561 |
| 01:00 PM | $46,358.79 | Up $13.44 | $46,359.30 | $46,343.17 | 864,459 |
| 12:59 PM | $46,345.35 | Up $6.00 | $46,352.74 | $46,337.94 | 746,184 |
| 12:58 PM | $46,339.35 | Down $ -23.82 | $46,365.39 | $46,339.35 | 832,185 |
| 12:57 PM | $46,363.17 | Down $ -17.90 | $46,383.13 | $46,363.17 | 824,991 |
| 12:56 PM | $46,381.07 | Down $ -8.67 | $46,391.09 | $46,380.65 | 634,912 |
| 12:55 PM | $46,389.74 | Down $ -2.46 | $46,394.99 | $46,388.46 | 797,046 |
| 12:54 PM | $46,392.20 | Down $ -21.90 | $46,414.74 | $46,392.20 | 763,499 |
| 12:53 PM | $46,414.10 | Down $ -1.80 | $46,416.37 | $46,406.78 | 559,144 |
| 12:52 PM | $46,415.90 | Down $ -15.56 | $46,431.48 | $46,415.90 | 525,027 |
| 12:51 PM | $46,431.46 | Down $ -12.93 | $46,445.09 | $46,429.41 | 479,501 |
| 12:50 PM | $46,444.39 | Up $0.53 | $46,447.23 | $46,441.46 | 512,199 |
| 12:49 PM | $46,443.86 | Up $8.64 | $46,444.06 | $46,434.77 | 516,610 |
| 12:48 PM | $46,435.22 | Down $ -0.16 | $46,435.73 | $46,426.84 | 463,241 |
| 12:47 PM | $46,435.38 | Up $15.24 | $46,436.09 | $46,419.24 | 473,636 |
| 12:46 PM | $46,420.14 | Down $ -4.79 | $46,427.34 | $46,418.98 | 532,978 |
| 12:45 PM | $46,424.93 | Up $15.72 | $46,426.12 | $46,408.30 | 567,811 |
| 12:44 PM | $46,409.21 | Down $ -3.72 | $46,413.11 | $46,406.95 | 641,016 |
| 12:43 PM | $46,412.93 | Up $7.22 | $46,414.04 | $46,403.88 | 627,145 |
| 12:42 PM | $46,405.71 | Up $10.43 | $46,405.71 | $46,388.85 | 852,596 |
| 12:41 PM | $46,395.28 | Down $ -16.50 | $46,415.31 | $46,388.13 | 989,231 |
| 12:40 PM | $46,411.78 | Down $ -18.14 | $46,429.55 | $46,406.15 | 781,891 |
| 12:39 PM | $46,429.92 | Down $ -1.07 | $46,437.42 | $46,428.67 | 726,768 |
| 12:38 PM | $46,430.99 | Down $ -2.57 | $46,434.89 | $46,427.60 | 816,167 |
| 12:37 PM | $46,433.56 | Up $3.47 | $46,435.36 | $46,428.83 | 561,608 |
| 12:36 PM | $46,430.09 | Up $11.80 | $46,430.09 | $46,415.38 | 651,799 |
| 12:35 PM | $46,418.29 | Down $ -9.75 | $46,430.75 | $46,418.29 | 594,859 |
| 12:34 PM | $46,428.04 | Down $ -5.23 | $46,436.89 | $46,427.35 | 858,196 |
| 12:33 PM | $46,433.27 | Up $6.39 | $46,437.15 | $46,426.97 | 707,815 |
| 12:32 PM | $46,426.88 | Up $2.83 | $46,426.88 | $46,418.21 | 719,148 |
| 12:31 PM | $46,424.05 | Up $5.21 | $46,431.76 | $46,419.48 | 1,049,297 |
| 12:30 PM | $46,418.84 | Down $ -9.35 | $46,428.29 | $46,413.33 | 910,488 |
| 12:29 PM | $46,428.19 | Up $10.28 | $46,428.96 | $46,416.68 | 995,761 |
| 12:28 PM | $46,417.91 | Up $2.97 | $46,421.23 | $46,414.63 | 1,284,372 |
| 12:27 PM | $46,414.94 | Up $1.17 | $46,416.83 | $46,411.28 | 836,344 |
| 12:26 PM | $46,413.77 | Down $ -1.88 | $46,417.53 | $46,409.34 | 1,329,590 |
| 12:25 PM | $46,415.65 | Down $ -11.20 | $46,432.58 | $46,415.65 | 1,015,419 |
| 12:24 PM | $46,426.85 | Up $8.57 | $46,426.85 | $46,417.82 | 544,266 |
| 12:23 PM | $46,418.28 | Up $2.61 | $46,419.63 | $46,412.80 | 671,330 |
| 12:22 PM | $46,415.67 | Down $ -8.02 | $46,426.17 | $46,410.93 | 917,469 |
| 12:21 PM | $46,423.69 | Down $ -3.90 | $46,429.24 | $46,417.24 | 649,489 |
| 12:20 PM | $46,427.59 | Down $ -13.00 | $46,440.84 | $46,425.61 | 746,275 |
| 12:19 PM | $46,440.59 | Down $ -14.30 | $46,455.19 | $46,440.47 | 662,377 |
| 12:18 PM | $46,454.89 | Up $3.21 | $46,455.31 | $46,446.24 | 571,251 |
| 12:17 PM | $46,451.68 | Up $9.53 | $46,456.20 | $46,444.49 | 691,195 |
| 12:16 PM | $46,442.15 | Up $13.06 | $46,442.15 | $46,429.34 | 568,654 |
| 12:15 PM | $46,429.09 | Down $ -12.68 | $46,442.27 | $46,428.47 | 726,831 |
| 12:14 PM | $46,441.77 | Down $ -3.43 | $46,446.85 | $46,437.82 | 884,248 |
| 12:13 PM | $46,445.20 | Down $ -8.05 | $46,456.47 | $46,444.18 | 1,562,307 |
| 12:12 PM | $46,453.25 | Down $ -0.26 | $46,455.10 | $46,448.85 | 779,953 |
| 12:11 PM | $46,453.51 | Up $7.28 | $46,453.89 | $46,444.67 | 930,243 |
| 12:10 PM | $46,446.23 | Down $ -2.64 | $46,449.82 | $46,439.52 | 652,546 |
| 12:09 PM | $46,448.87 | Down $ -5.00 | $46,462.00 | $46,446.02 | 577,095 |
| 12:08 PM | $46,453.87 | Up $7.20 | $46,457.81 | $46,445.93 | 666,733 |
| 12:07 PM | $46,446.67 | Down $ -21.89 | $46,465.59 | $46,441.54 | 782,883 |
| 12:06 PM | $46,468.56 | Down $ -1.16 | $46,473.45 | $46,468.25 | 688,903 |
| 12:05 PM | $46,469.72 | Down $ -2.89 | $46,473.27 | $46,467.94 | 908,643 |
| 12:04 PM | $46,472.61 | Down $ -7.66 | $46,480.11 | $46,471.83 | 650,503 |
| 12:03 PM | $46,480.27 | Up $5.56 | $46,481.31 | $46,473.98 | 646,068 |
| 12:02 PM | $46,474.71 | Down $ -4.30 | $46,479.21 | $46,473.17 | 876,640 |
| 12:01 PM | $46,479.01 | Up $11.93 | $46,479.59 | $46,467.37 | 696,508 |
| 12:00 PM | $46,467.08 | Up $11.24 | $46,467.16 | $46,455.00 | 664,755 |
| 11:59 AM | $46,455.84 | Down $ -2.14 | $46,458.97 | $46,453.44 | 541,340 |
| 11:58 AM | $46,457.98 | Down $ -4.66 | $46,463.00 | $46,456.76 | 813,464 |
| 11:57 AM | $46,462.64 | Up $9.45 | $46,462.68 | $46,451.50 | 823,257 |
| 11:56 AM | $46,453.19 | Down $ -2.05 | $46,456.53 | $46,452.12 | 702,380 |
| 11:55 AM | $46,455.24 | Down $ -4.11 | $46,460.11 | $46,448.98 | 824,299 |
| 11:54 AM | $46,459.35 | Down $ -5.41 | $46,465.59 | $46,455.50 | 784,553 |
| 11:53 AM | $46,464.76 | Down $ -4.97 | $46,475.00 | $46,464.65 | 682,695 |
| 11:52 AM | $46,469.73 | Up $7.31 | $46,469.73 | $46,462.09 | 700,718 |
| 11:51 AM | $46,462.42 | Up $9.57 | $46,462.42 | $46,453.69 | 1,020,080 |
| 11:50 AM | $46,452.85 | Up $7.42 | $46,453.19 | $46,444.94 | 825,604 |
| 11:49 AM | $46,445.43 | Up $25.74 | $46,445.43 | $46,419.83 | 931,174 |
| 11:48 AM | $46,419.69 | Up $1.96 | $46,424.61 | $46,417.85 | 741,048 |
| 11:47 AM | $46,417.73 | Up $10.44 | $46,421.94 | $46,408.98 | 803,485 |
| 11:46 AM | $46,407.29 | Down $ -3.32 | $46,410.56 | $46,392.72 | 1,067,725 |
| 11:45 AM | $46,410.61 | Up $10.99 | $46,411.55 | $46,399.99 | 706,216 |
| 11:44 AM | $46,399.62 | Up $0.34 | $46,404.23 | $46,396.82 | 680,833 |
| 11:43 AM | $46,399.28 | Up $0.91 | $46,399.28 | $46,392.09 | 863,507 |
| 11:42 AM | $46,398.37 | Up $2.77 | $46,398.37 | $46,391.38 | 885,085 |
| 11:41 AM | $46,395.60 | Up $10.21 | $46,398.84 | $46,383.72 | 951,342 |
| 11:40 AM | $46,385.39 | Down $ -12.80 | $46,397.44 | $46,384.19 | 1,286,490 |
| 11:39 AM | $46,398.19 | Down $ -10.39 | $46,408.96 | $46,398.19 | 761,625 |
| 11:38 AM | $46,408.58 | Down $ -6.69 | $46,414.92 | $46,405.30 | 1,539,091 |
| 11:37 AM | $46,415.27 | Up $20.47 | $46,421.14 | $46,393.92 | 663,189 |
| 11:36 AM | $46,394.80 | Up $10.42 | $46,394.85 | $46,383.55 | 762,963 |
| 11:35 AM | $46,384.38 | Down $ -6.19 | $46,390.14 | $46,376.01 | 1,236,334 |
| 11:34 AM | $46,390.57 | Down $ -16.35 | $46,410.36 | $46,390.57 | 844,408 |
| 11:33 AM | $46,406.92 | Down $ -19.80 | $46,427.58 | $46,405.17 | 889,608 |
| 11:32 AM | $46,426.72 | Up $8.46 | $46,430.81 | $46,417.92 | 1,015,590 |
| 11:31 AM | $46,418.26 | Down $ -4.03 | $46,425.46 | $46,417.94 | 991,553 |
| 11:30 AM | $46,422.29 | Up $7.34 | $46,422.29 | $46,405.30 | 891,961 |
| 11:29 AM | $46,414.95 | Down $ -6.62 | $46,420.97 | $46,411.93 | 945,096 |
| 11:28 AM | $46,421.57 | Down $ -20.85 | $46,444.72 | $46,421.57 | 810,484 |
| 11:27 AM | $46,442.42 | Down $ -11.80 | $46,453.04 | $46,441.06 | 1,049,833 |
| 11:26 AM | $46,454.22 | Up $3.89 | $46,455.14 | $46,450.59 | 836,882 |
| 11:25 AM | $46,450.33 | Up $3.73 | $46,458.70 | $46,446.11 | 844,679 |
| 11:24 AM | $46,446.60 | Down $ -0.62 | $46,450.80 | $46,437.63 | 967,271 |
| 11:23 AM | $46,447.22 | Down $ -15.42 | $46,468.12 | $46,446.62 | 955,610 |
| 11:22 AM | $46,462.64 | Up $0.74 | $46,466.51 | $46,459.84 | 706,504 |
| 11:21 AM | $46,461.90 | Down $ -19.52 | $46,480.62 | $46,460.27 | 950,887 |
| 11:20 AM | $46,481.42 | Down $ -2.58 | $46,489.11 | $46,478.81 | 1,019,673 |
| 11:19 AM | $46,484.00 | Up $13.31 | $46,488.01 | $46,469.67 | 847,104 |
| 11:18 AM | $46,470.69 | Up $0.30 | $46,471.22 | $46,463.50 | 976,392 |
| 11:17 AM | $46,470.39 | Down $ -1.71 | $46,477.42 | $46,469.01 | 1,001,526 |
| 11:16 AM | $46,472.10 | Up $4.25 | $46,473.99 | $46,466.23 | 934,410 |
| 11:15 AM | $46,467.85 | Up $8.62 | $46,468.88 | $46,455.16 | 1,089,241 |
| 11:14 AM | $46,459.23 | Up $0.16 | $46,465.46 | $46,458.90 | 771,442 |
| 11:13 AM | $46,459.07 | Up $7.61 | $46,459.07 | $46,448.87 | 843,073 |
| 11:12 AM | $46,451.46 | Up $21.13 | $46,455.79 | $46,431.05 | 732,556 |
| 11:11 AM | $46,430.33 | Down $ -1.86 | $46,437.09 | $46,429.17 | 1,128,864 |
| 11:10 AM | $46,432.19 | Down $ -2.88 | $46,435.33 | $46,422.32 | 1,246,449 |
| 11:09 AM | $46,435.07 | Up $9.42 | $46,436.96 | $46,425.19 | 1,280,768 |
| 11:08 AM | $46,425.65 | Up $14.39 | $46,427.57 | $46,409.96 | 804,570 |
| 11:07 AM | $46,411.26 | Down $ -20.97 | $46,431.74 | $46,407.16 | 1,192,117 |
| 11:06 AM | $46,432.23 | Down $ -6.26 | $46,438.55 | $46,429.42 | 822,904 |
| 11:05 AM | $46,438.49 | Up $5.58 | $46,440.16 | $46,430.23 | 917,671 |
| 11:04 AM | $46,432.91 | Down $ -0.34 | $46,435.30 | $46,429.52 | 1,243,510 |
| 11:03 AM | $46,433.25 | Down $ -6.04 | $46,444.57 | $46,431.44 | 901,105 |
| 11:02 AM | $46,439.29 | Down $ -6.47 | $46,447.92 | $46,439.29 | 1,284,792 |
| 11:01 AM | $46,445.76 | Down $ -3.08 | $46,447.63 | $46,442.42 | 1,195,249 |
| 11:00 AM | $46,448.84 | Up $18.25 | $46,448.84 | $46,431.45 | 1,323,927 |
| 10:59 AM | $46,430.59 | Down $ -14.37 | $46,436.34 | $46,425.93 | 930,814 |
| 10:58 AM | $46,444.96 | Down $ -0.78 | $46,449.09 | $46,443.59 | 1,044,147 |
| 10:57 AM | $46,445.74 | Up $12.78 | $46,446.78 | $46,433.40 | 1,134,558 |
| 10:56 AM | $46,432.96 | Up $6.84 | $46,434.18 | $46,428.90 | 1,200,120 |
| 10:55 AM | $46,426.12 | Up $11.49 | $46,428.47 | $46,411.75 | 1,166,664 |
| 10:54 AM | $46,414.63 | Up $5.83 | $46,416.25 | $46,408.73 | 919,551 |
| 10:53 AM | $46,408.80 | Down $ -4.33 | $46,413.69 | $46,404.02 | 786,878 |
| 10:52 AM | $46,413.13 | Down $ -22.15 | $46,436.73 | $46,412.82 | 1,105,490 |
| 10:51 AM | $46,435.28 | Up $6.32 | $46,436.57 | $46,421.78 | 1,004,523 |
| 10:50 AM | $46,428.96 | Up $5.12 | $46,439.89 | $46,423.28 | 1,132,279 |
| 10:49 AM | $46,423.84 | Up $29.72 | $46,423.84 | $46,393.44 | 1,192,610 |
| 10:48 AM | $46,394.12 | Down $ -0.23 | $46,396.18 | $46,386.31 | 807,633 |
| 10:47 AM | $46,394.35 | Up $1.73 | $46,400.49 | $46,392.63 | 833,122 |
| 10:46 AM | $46,392.62 | Up $17.85 | $46,394.99 | $46,375.09 | 1,335,101 |
| 10:45 AM | $46,374.77 | Down $ -27.05 | $46,402.10 | $46,371.30 | 1,108,727 |
| 10:44 AM | $46,401.82 | Down $ -18.21 | $46,420.39 | $46,401.46 | 1,174,940 |
| 10:43 AM | $46,420.03 | Down $ -10.96 | $46,432.53 | $46,418.03 | 1,270,785 |
| 10:42 AM | $46,430.99 | Up $0.47 | $46,434.86 | $46,430.65 | 1,211,788 |
| 10:41 AM | $46,430.52 | Up $14.99 | $46,432.58 | $46,415.84 | 1,195,281 |
| 10:40 AM | $46,415.53 | Up $13.64 | $46,417.87 | $46,400.78 | 1,509,401 |
| 10:39 AM | $46,401.89 | Down $ -2.40 | $46,410.83 | $46,398.63 | 1,340,763 |
| 10:38 AM | $46,404.29 | Down $ -17.45 | $46,422.25 | $46,401.86 | 908,658 |
| 10:37 AM | $46,421.74 | Up $15.93 | $46,423.55 | $46,406.22 | 1,289,697 |
| 10:36 AM | $46,405.81 | Up $11.40 | $46,405.81 | $46,388.64 | 1,247,222 |
| 10:35 AM | $46,394.41 | Down $ -11.42 | $46,413.50 | $46,394.41 | 2,089,660 |
| 10:34 AM | $46,405.83 | Down $ -2.18 | $46,408.96 | $46,403.24 | 1,140,588 |
| 10:33 AM | $46,408.01 | Down $ -0.90 | $46,413.46 | $46,405.48 | 1,083,316 |
| 10:32 AM | $46,408.91 | Up $0.99 | $46,409.48 | $46,403.08 | 1,172,532 |
| 10:31 AM | $46,407.92 | Down $ -4.52 | $46,419.67 | $46,399.35 | 1,427,032 |
| 10:30 AM | $46,412.44 | Down $ -26.44 | $46,436.55 | $46,408.75 | 1,373,786 |
| 10:29 AM | $46,438.88 | Up $0.88 | $46,438.88 | $46,432.23 | 1,123,210 |
| 10:28 AM | $46,438.00 | Up $8.28 | $46,442.52 | $46,425.49 | 1,066,683 |
| 10:27 AM | $46,429.72 | Up $4.01 | $46,432.37 | $46,421.48 | 1,003,860 |
| 10:26 AM | $46,425.71 | Down $ -2.35 | $46,430.46 | $46,417.31 | 1,041,149 |
| 10:25 AM | $46,428.06 | Down $ -2.75 | $46,430.55 | $46,422.75 | 959,806 |
| 10:24 AM | $46,430.81 | Up $5.61 | $46,432.04 | $46,423.94 | 1,160,048 |
| 10:23 AM | $46,425.20 | Up $0.15 | $46,427.37 | $46,415.57 | 1,269,033 |
| 10:22 AM | $46,425.05 | Down $ -11.89 | $46,436.58 | $46,416.43 | 953,930 |
| 10:21 AM | $46,436.94 | Down $ -10.46 | $46,450.26 | $46,428.08 | 1,068,667 |
| 10:20 AM | $46,447.40 | Down $ -25.32 | $46,471.04 | $46,447.07 | 1,099,118 |
| 10:19 AM | $46,472.72 | Down $ -4.31 | $46,477.49 | $46,467.40 | 939,109 |
| 10:18 AM | $46,477.03 | Up $13.72 | $46,477.23 | $46,461.31 | 1,167,850 |
| 10:17 AM | $46,463.31 | Up $4.32 | $46,465.74 | $46,451.35 | 1,345,460 |
| 10:16 AM | $46,458.99 | Down $ -19.77 | $46,478.49 | $46,454.64 | 1,158,389 |
| 10:15 AM | $46,478.76 | Down $ -24.53 | $46,504.89 | $46,475.89 | 1,176,534 |
| 10:14 AM | $46,503.29 | Up $0.02 | $46,506.60 | $46,497.29 | 958,482 |
| 10:13 AM | $46,503.27 | Up $12.20 | $46,504.09 | $46,489.99 | 1,141,139 |
| 10:12 AM | $46,491.07 | Down $ -8.61 | $46,514.04 | $46,491.07 | 1,277,581 |
| 10:11 AM | $46,499.68 | Up $34.11 | $46,499.68 | $46,462.47 | 1,310,361 |
| 10:10 AM | $46,465.57 | Down $ -5.64 | $46,480.23 | $46,461.17 | 1,293,288 |
| 10:09 AM | $46,471.21 | Down $ -16.01 | $46,487.62 | $46,467.27 | 1,452,940 |
| 10:08 AM | $46,487.22 | Down $ -16.61 | $46,506.14 | $46,487.22 | 1,391,334 |
| 10:07 AM | $46,503.83 | Up $34.44 | $46,505.70 | $46,468.17 | 1,387,452 |
| 10:06 AM | $46,469.39 | Down $ -4.80 | $46,475.28 | $46,455.43 | 1,562,766 |
| 10:05 AM | $46,474.19 | Down $ -6.46 | $46,487.87 | $46,473.77 | 1,882,324 |
| 10:04 AM | $46,480.65 | Up $4.98 | $46,486.33 | $46,474.25 | 1,438,824 |
| 10:03 AM | $46,475.67 | Up $15.40 | $46,476.96 | $46,460.63 | 1,456,398 |
| 10:02 AM | $46,460.27 | Up $26.29 | $46,460.27 | $46,420.60 | 2,041,617 |
| 10:01 AM | $46,433.98 | Down $ -11.71 | $46,456.59 | $46,430.64 | 1,863,081 |
| 10:00 AM | $46,445.69 | Down $ -16.71 | $46,465.77 | $46,437.91 | 1,784,551 |
| 09:59 AM | $46,462.40 | Up $0.00 | $46,472.18 | $46,459.87 | 2,259,812 |
| 09:58 AM | $46,462.40 | Down $ -15.07 | $46,483.37 | $46,462.40 | 1,923,546 |
| 09:57 AM | $46,477.47 | Down $ -7.40 | $46,487.51 | $46,472.09 | 1,944,062 |
| 09:56 AM | $46,484.87 | Up $13.99 | $46,490.20 | $46,466.72 | 1,994,515 |
| 09:55 AM | $46,470.88 | Up $2.07 | $46,474.30 | $46,462.00 | 2,282,264 |
| 09:54 AM | $46,468.81 | Down $ -8.30 | $46,479.88 | $46,468.81 | 2,694,358 |
| 09:53 AM | $46,477.11 | Down $ -13.55 | $46,494.17 | $46,460.41 | 4,399,179 |
| 09:52 AM | $46,490.66 | Down $ -39.91 | $46,539.93 | $46,490.66 | 2,865,587 |
| 09:51 AM | $46,530.57 | Down $ -56.18 | $46,589.08 | $46,530.57 | 2,961,694 |
| 09:50 AM | $46,586.75 | Down $ -41.17 | $46,638.31 | $46,586.53 | 2,327,001 |
| 09:49 AM | $46,627.92 | Down $ -0.89 | $46,637.87 | $46,622.79 | 2,443,492 |
| 09:48 AM | $46,628.81 | Down $ -3.28 | $46,644.29 | $46,625.98 | 2,294,166 |
| 09:47 AM | $46,632.09 | Down $ -8.49 | $46,647.20 | $46,626.57 | 2,845,245 |
| 09:46 AM | $46,640.58 | Down $ -9.95 | $46,653.78 | $46,635.63 | 2,771,530 |
| 09:45 AM | $46,650.53 | Up $7.81 | $46,655.58 | $46,642.80 | 2,464,260 |
| 09:44 AM | $46,642.72 | Down $ -24.60 | $46,678.37 | $46,641.10 | 2,060,487 |
| 09:43 AM | $46,667.32 | Up $15.16 | $46,673.03 | $46,652.29 | 2,054,684 |
| 09:42 AM | $46,652.16 | Down $ -9.47 | $46,668.59 | $46,651.72 | 1,971,282 |
| 09:41 AM | $46,661.63 | Down $ -12.06 | $46,680.37 | $46,656.93 | 2,115,850 |
| 09:40 AM | $46,673.69 | Up $7.90 | $46,675.83 | $46,653.99 | 2,029,541 |
| 09:39 AM | $46,665.79 | Down $ -10.84 | $46,682.47 | $46,665.24 | 1,790,101 |
| 09:38 AM | $46,676.63 | Up $27.61 | $46,682.13 | $46,647.12 | 1,621,546 |
| 09:37 AM | $46,649.02 | Up $11.94 | $46,655.10 | $46,632.79 | 1,733,389 |
| 09:36 AM | $46,637.08 | Up $31.40 | $46,638.08 | $46,614.42 | 1,611,003 |
| 09:35 AM | $46,605.68 | Down $ -27.96 | $46,636.14 | $46,604.98 | 2,322,743 |
| 09:34 AM | $46,633.64 | Down $ -22.87 | $46,674.27 | $46,630.79 | 2,217,626 |
| 09:33 AM | $46,656.51 | Up $13.48 | $46,670.12 | $46,630.71 | 2,334,109 |
| 09:32 AM | $46,643.03 | Down $ -39.48 | $46,684.35 | $46,628.07 | 2,472,134 |
| 09:31 AM | $46,682.51 | Up $55.19 | $46,684.41 | $46,604.54 | 4,455,087 |
| 09:30 AM | $46,627.32 | Up $25.54 | $46,663.84 | $46,620.56 | 11,435,998 |
| Previous close | $46,601.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2025 | $46,601.78 | $46,786.72 | $46,806.44 | $46,595.00 | 242,094,587 |
| 03/10/2025 | $46,758.28 | $46,979.78 | $47,049.64 | $46,746.28 | 258,960,211 |
| 02/10/2025 | $46,519.72 | $46,393.78 | $46,589.31 | $46,355.46 | 235,143,898 |
| 01/10/2025 | $46,441.10 | $46,474.59 | $46,518.40 | $46,344.93 | 309,408,593 |
| 30/09/2025 | $46,397.89 | $46,202.27 | $46,425.30 | $46,140.03 | 347,934,489 |
| 29/09/2025 | $46,316.07 | $46,186.76 | $46,342.13 | $46,155.75 | 275,242,657 |
| 26/09/2025 | $46,247.29 | $46,114.58 | $46,334.46 | $46,100.09 | 248,705,579 |
| 24/09/2025 | $46,121.28 | $46,146.81 | $46,228.62 | $46,096.39 | 250,709,027 |
| 23/09/2025 | $46,292.78 | $46,417.52 | $46,462.67 | $46,217.58 | 329,255,191 |
| 22/09/2025 | $46,381.54 | $46,334.95 | $46,447.13 | $46,315.04 | 437,352,735 |
| 19/09/2025 | $46,315.27 | $46,173.93 | $46,396.47 | $46,171.57 | 710,796,769 |
| 18/09/2025 | $46,142.42 | $46,099.58 | $46,278.87 | $46,092.93 | 290,083,294 |
| 17/09/2025 | $46,018.32 | $46,095.58 | $46,261.95 | $45,687.59 | 323,455,428 |
| 16/09/2025 | $45,757.90 | $45,767.49 | $45,818.28 | $45,720.04 | 269,271,599 |
| 15/09/2025 | $45,883.45 | $45,806.64 | $45,897.62 | $45,796.18 | 223,480,379 |
| 12/09/2025 | $45,834.22 | $45,922.75 | $45,968.12 | $45,813.93 | 248,034,328 |
| 11/09/2025 | $46,108.00 | $46,042.81 | $46,137.20 | $46,036.54 | 261,066,068 |
| 10/09/2025 | $45,490.92 | $45,503.24 | $45,554.11 | $45,384.85 | 299,250,274 |
| 08/09/2025 | $45,514.95 | $45,454.69 | $45,542.56 | $45,317.95 | 272,985,040 |
| 05/09/2025 | $45,400.86 | $45,353.21 | $45,464.48 | $45,271.42 | 278,340,505 |
| 04/09/2025 | $45,621.29 | $45,465.45 | $45,632.39 | $45,441.96 | 265,346,391 |
| 03/09/2025 | $45,271.23 | $45,132.75 | $45,271.23 | $44,980.36 | 283,938,376 |
| 02/09/2025 | $45,295.81 | $44,995.58 | $45,295.81 | $44,977.44 | 292,886,680 |
| 29/08/2025 | $45,544.88 | $45,432.32 | $45,568.28 | $45,432.13 | 287,426,175 |
| 28/08/2025 | $45,636.90 | $45,557.48 | $45,682.83 | $45,548.75 | 291,546,948 |
| 27/08/2025 | $45,565.23 | $45,519.00 | $45,621.08 | $45,486.34 | 257,819,630 |
| 26/08/2025 | $45,418.07 | $45,266.99 | $45,437.62 | $45,258.52 | 346,847,177 |
| 25/08/2025 | $45,282.47 | $45,404.93 | $45,428.31 | $45,273.09 | 222,016,190 |
| 22/08/2025 | $45,631.74 | $45,699.61 | $45,757.84 | $45,589.19 | 263,193,259 |
| 21/08/2025 | $44,785.50 | $44,749.13 | $44,834.09 | $44,657.83 | 234,849,637 |
Graphs are not available, please refer to the detailed table