Dow Jones Industrial Average
49,675.21 Up 66.05 (0.13 %)
Delayed : 2026/05/11 14:43:21
- Previous close $49,609.16
- Opening $49,549.07
- Today High $49,771.24
- Today Low $49,475.78
- Price Bid $49,666.97
- Price Ask $49,666.97
- 52 Weeks High $50,512.79
- 52 Weeks Low $41,150.73
- Size Bid N/A
- Size Ask N/A
- Volume 300,872,074
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:43 PM | $49,684.83 | Up $13.08 | $49,685.38 | $49,669.21 | 674,947 |
| 02:42 PM | $49,671.75 | Up $3.13 | $49,674.63 | $49,668.05 | 715,082 |
| 02:41 PM | $49,668.62 | Down $ -4.19 | $49,679.90 | $49,668.62 | 620,274 |
| 02:40 PM | $49,672.81 | Down $ -10.60 | $49,685.86 | $49,670.34 | 513,968 |
| 02:39 PM | $49,683.41 | Up $0.29 | $49,687.72 | $49,676.46 | 575,398 |
| 02:38 PM | $49,683.12 | Up $0.48 | $49,691.88 | $49,681.26 | 461,812 |
| 02:37 PM | $49,682.64 | Down $ -4.52 | $49,689.07 | $49,672.24 | 549,078 |
| 02:36 PM | $49,687.16 | Down $ -1.51 | $49,689.57 | $49,682.27 | 538,159 |
| 02:35 PM | $49,688.67 | Down $ -24.52 | $49,713.80 | $49,688.58 | 642,543 |
| 02:34 PM | $49,713.19 | Up $15.32 | $49,713.19 | $49,701.23 | 635,306 |
| 02:33 PM | $49,697.87 | Down $ -2.95 | $49,702.02 | $49,696.05 | 664,458 |
| 02:32 PM | $49,700.82 | Down $ -8.43 | $49,709.81 | $49,699.87 | 653,779 |
| 02:31 PM | $49,709.25 | Up $8.08 | $49,709.43 | $49,699.46 | 674,570 |
| 02:30 PM | $49,701.17 | Up $2.49 | $49,701.50 | $49,696.63 | 752,807 |
| 02:29 PM | $49,698.68 | Down $ -6.21 | $49,704.34 | $49,694.25 | 649,683 |
| 02:28 PM | $49,704.89 | Up $0.08 | $49,708.52 | $49,703.91 | 678,715 |
| 02:27 PM | $49,704.81 | Down $ -1.91 | $49,713.07 | $49,704.81 | 611,013 |
| 02:26 PM | $49,706.72 | Up $2.90 | $49,707.22 | $49,701.17 | 1,084,080 |
| 02:25 PM | $49,703.82 | Down $ -8.90 | $49,716.55 | $49,700.35 | 714,115 |
| 02:24 PM | $49,712.72 | Down $ -12.09 | $49,725.15 | $49,711.92 | 564,918 |
| 02:23 PM | $49,724.81 | Down $ -8.45 | $49,736.14 | $49,722.81 | 421,479 |
| 02:22 PM | $49,733.26 | Up $14.37 | $49,736.38 | $49,718.58 | 453,298 |
| 02:21 PM | $49,718.89 | Down $ -0.14 | $49,721.10 | $49,715.25 | 481,151 |
| 02:20 PM | $49,719.03 | Down $ -3.58 | $49,723.65 | $49,709.98 | 708,956 |
| 02:19 PM | $49,722.61 | Up $0.63 | $49,724.58 | $49,720.74 | 408,804 |
| 02:18 PM | $49,721.98 | Up $4.90 | $49,725.70 | $49,716.89 | 509,973 |
| 02:17 PM | $49,717.08 | Up $3.91 | $49,718.66 | $49,713.07 | 477,009 |
| 02:16 PM | $49,713.17 | Down $ -3.28 | $49,718.01 | $49,712.90 | 584,577 |
| 02:15 PM | $49,716.45 | Down $ -7.04 | $49,723.52 | $49,715.67 | 694,709 |
| 02:14 PM | $49,723.49 | Down $ -0.68 | $49,725.61 | $49,720.48 | 548,494 |
| 02:13 PM | $49,724.17 | Up $8.03 | $49,724.78 | $49,714.84 | 432,791 |
| 02:12 PM | $49,716.14 | Down $ -0.42 | $49,718.21 | $49,713.78 | 585,848 |
| 02:11 PM | $49,716.56 | Down $ -8.04 | $49,725.78 | $49,716.40 | 581,996 |
| 02:10 PM | $49,724.60 | Down $ -14.18 | $49,739.35 | $49,724.60 | 485,284 |
| 02:09 PM | $49,738.78 | Down $ -10.53 | $49,748.91 | $49,735.51 | 542,992 |
| 02:08 PM | $49,749.31 | Up $0.62 | $49,750.44 | $49,746.52 | 531,705 |
| 02:07 PM | $49,748.69 | Down $ -2.45 | $49,760.14 | $49,748.65 | 470,410 |
| 02:06 PM | $49,751.14 | Down $ -2.72 | $49,755.93 | $49,747.64 | 669,929 |
| 02:05 PM | $49,753.86 | Down $ -12.56 | $49,769.87 | $49,753.86 | 509,815 |
| 02:04 PM | $49,766.42 | Down $ -3.43 | $49,771.24 | $49,757.63 | 554,144 |
| 02:03 PM | $49,769.85 | Up $3.32 | $49,770.79 | $49,762.03 | 564,216 |
| 02:02 PM | $49,766.53 | Up $12.73 | $49,766.53 | $49,752.29 | 651,104 |
| 02:01 PM | $49,753.80 | Up $12.31 | $49,756.65 | $49,742.33 | 834,998 |
| 02:00 PM | $49,741.49 | Down $ -0.33 | $49,743.31 | $49,737.88 | 697,238 |
| 01:59 PM | $49,741.82 | Up $5.03 | $49,743.11 | $49,735.10 | 594,978 |
| 01:58 PM | $49,736.79 | Up $13.43 | $49,736.79 | $49,721.36 | 400,881 |
| 01:57 PM | $49,723.36 | Up $2.76 | $49,724.35 | $49,716.75 | 457,243 |
| 01:56 PM | $49,720.60 | Up $7.91 | $49,722.45 | $49,711.76 | 340,992 |
| 01:55 PM | $49,712.69 | Up $2.47 | $49,718.57 | $49,707.19 | 442,491 |
| 01:54 PM | $49,710.22 | Down $ -6.71 | $49,717.75 | $49,709.10 | 525,799 |
| 01:53 PM | $49,716.93 | Up $2.72 | $49,716.93 | $49,710.08 | 455,616 |
| 01:52 PM | $49,714.21 | Down $ -8.56 | $49,722.52 | $49,712.67 | 391,374 |
| 01:51 PM | $49,722.77 | Down $ -10.82 | $49,732.42 | $49,722.77 | 409,105 |
| 01:50 PM | $49,733.59 | Up $7.76 | $49,734.55 | $49,723.81 | 1,082,794 |
| 01:49 PM | $49,725.83 | Down $ -5.83 | $49,731.77 | $49,721.63 | 642,575 |
| 01:48 PM | $49,731.66 | Up $6.06 | $49,734.32 | $49,721.51 | 981,562 |
| 01:47 PM | $49,725.60 | Down $ -2.04 | $49,728.15 | $49,716.68 | 495,151 |
| 01:46 PM | $49,727.64 | Down $ -0.04 | $49,727.99 | $49,722.05 | 631,995 |
| 01:45 PM | $49,727.68 | Down $ -6.72 | $49,743.57 | $49,727.68 | 515,993 |
| 01:44 PM | $49,734.40 | Up $20.17 | $49,734.40 | $49,714.53 | 437,038 |
| 01:43 PM | $49,714.23 | Down $ -10.17 | $49,723.35 | $49,713.55 | 438,559 |
| 01:42 PM | $49,724.40 | Up $17.28 | $49,726.87 | $49,707.98 | 490,416 |
| 01:41 PM | $49,707.12 | Up $9.28 | $49,709.16 | $49,696.49 | 431,691 |
| 01:40 PM | $49,697.84 | Down $ -4.40 | $49,702.04 | $49,695.73 | 402,754 |
| 01:39 PM | $49,702.24 | Up $2.97 | $49,703.55 | $49,693.85 | 460,900 |
| 01:38 PM | $49,699.27 | Down $ -6.27 | $49,705.85 | $49,699.27 | 513,460 |
| 01:37 PM | $49,705.54 | Up $0.77 | $49,709.32 | $49,704.76 | 464,931 |
| 01:36 PM | $49,704.77 | Up $12.77 | $49,704.77 | $49,691.35 | 606,954 |
| 01:35 PM | $49,692.00 | Down $ -7.72 | $49,698.85 | $49,686.41 | 474,021 |
| 01:34 PM | $49,699.72 | Up $3.66 | $49,699.72 | $49,692.16 | 420,558 |
| 01:33 PM | $49,696.06 | Up $0.93 | $49,711.15 | $49,695.33 | 549,404 |
| 01:32 PM | $49,695.13 | Up $5.96 | $49,695.25 | $49,684.09 | 424,969 |
| 01:31 PM | $49,689.17 | Up $7.30 | $49,689.17 | $49,681.89 | 438,593 |
| 01:30 PM | $49,681.87 | Up $15.22 | $49,684.62 | $49,665.24 | 591,524 |
| 01:29 PM | $49,666.65 | Up $14.13 | $49,668.20 | $49,652.48 | 490,424 |
| 01:28 PM | $49,652.52 | Down $ -1.40 | $49,656.40 | $49,646.92 | 387,973 |
| 01:27 PM | $49,653.92 | Up $0.49 | $49,655.50 | $49,650.40 | 580,801 |
| 01:26 PM | $49,653.43 | Down $ -1.61 | $49,659.14 | $49,653.18 | 555,299 |
| 01:25 PM | $49,655.04 | Up $4.60 | $49,666.45 | $49,648.44 | 621,061 |
| 01:24 PM | $49,650.44 | Up $9.32 | $49,656.75 | $49,641.21 | 488,961 |
| 01:23 PM | $49,641.12 | Up $11.89 | $49,641.12 | $49,626.77 | 519,129 |
| 01:22 PM | $49,629.23 | Up $4.09 | $49,631.85 | $49,625.21 | 531,187 |
| 01:21 PM | $49,625.14 | Up $17.25 | $49,625.14 | $49,609.91 | 541,844 |
| 01:20 PM | $49,607.89 | Up $4.81 | $49,607.97 | $49,596.56 | 554,788 |
| 01:19 PM | $49,603.08 | Down $ -2.94 | $49,608.27 | $49,599.94 | 528,724 |
| 01:18 PM | $49,606.02 | Down $ -5.24 | $49,609.87 | $49,602.91 | 478,680 |
| 01:17 PM | $49,611.26 | Up $3.25 | $49,613.00 | $49,606.01 | 635,437 |
| 01:16 PM | $49,608.01 | Up $0.31 | $49,610.92 | $49,598.98 | 549,389 |
| 01:15 PM | $49,607.70 | Up $0.08 | $49,609.52 | $49,605.31 | 596,261 |
| 01:14 PM | $49,607.62 | Up $2.64 | $49,610.69 | $49,603.16 | 604,493 |
| 01:13 PM | $49,604.98 | Up $8.01 | $49,608.80 | $49,594.35 | 641,872 |
| 01:12 PM | $49,596.97 | Down $ -4.15 | $49,600.87 | $49,592.73 | 772,763 |
| 01:11 PM | $49,601.12 | Down $ -2.87 | $49,603.36 | $49,596.85 | 635,781 |
| 01:10 PM | $49,603.99 | Up $14.66 | $49,604.20 | $49,590.71 | 520,252 |
| 01:09 PM | $49,589.33 | Down $ -8.49 | $49,600.21 | $49,584.10 | 418,397 |
| 01:08 PM | $49,597.82 | Down $ -14.33 | $49,613.04 | $49,595.37 | 600,077 |
| 01:07 PM | $49,612.15 | Down $ -0.06 | $49,615.38 | $49,608.96 | 855,102 |
| 01:06 PM | $49,612.21 | Up $6.37 | $49,612.49 | $49,601.82 | 564,735 |
| 01:05 PM | $49,605.84 | Up $11.24 | $49,609.70 | $49,592.67 | 504,682 |
| 01:04 PM | $49,594.60 | Down $ -1.62 | $49,597.55 | $49,589.53 | 534,064 |
| 01:03 PM | $49,596.22 | Up $5.35 | $49,596.83 | $49,587.80 | 566,719 |
| 01:02 PM | $49,590.87 | Up $0.01 | $49,593.53 | $49,586.05 | 652,921 |
| 01:01 PM | $49,590.86 | Up $2.22 | $49,596.40 | $49,586.41 | 967,545 |
| 01:00 PM | $49,588.64 | Down $ -1.62 | $49,589.80 | $49,581.30 | 680,768 |
| 12:59 PM | $49,590.26 | Up $1.47 | $49,592.73 | $49,584.35 | 553,654 |
| 12:58 PM | $49,588.79 | Up $5.81 | $49,592.20 | $49,577.30 | 818,032 |
| 12:57 PM | $49,582.98 | Up $0.70 | $49,591.43 | $49,579.95 | 628,323 |
| 12:56 PM | $49,582.28 | Down $ -4.63 | $49,592.26 | $49,577.74 | 605,920 |
| 12:55 PM | $49,586.91 | Down $ -9.05 | $49,597.83 | $49,586.91 | 602,219 |
| 12:54 PM | $49,595.96 | Down $ -3.63 | $49,606.08 | $49,595.44 | 564,074 |
| 12:53 PM | $49,599.59 | Up $11.33 | $49,602.02 | $49,587.74 | 856,981 |
| 12:52 PM | $49,588.26 | Down $ -8.17 | $49,598.63 | $49,587.36 | 523,927 |
| 12:51 PM | $49,596.43 | Down $ -9.77 | $49,608.86 | $49,596.43 | 566,038 |
| 12:50 PM | $49,606.20 | Up $1.71 | $49,611.87 | $49,599.30 | 695,447 |
| 12:49 PM | $49,604.49 | Down $ -10.12 | $49,616.81 | $49,602.13 | 478,530 |
| 12:48 PM | $49,614.61 | Down $ -10.12 | $49,624.63 | $49,611.06 | 532,058 |
| 12:47 PM | $49,624.73 | Down $ -4.07 | $49,625.40 | $49,615.84 | 575,153 |
| 12:46 PM | $49,628.80 | Up $5.44 | $49,631.10 | $49,623.31 | 841,649 |
| 12:45 PM | $49,623.36 | Up $14.07 | $49,624.25 | $49,606.38 | 768,897 |
| 12:44 PM | $49,609.29 | Down $ -0.97 | $49,609.61 | $49,596.62 | 675,873 |
| 12:43 PM | $49,610.26 | Up $14.17 | $49,610.26 | $49,583.19 | 751,828 |
| 12:42 PM | $49,596.09 | Down $ -31.96 | $49,625.05 | $49,571.70 | 1,636,183 |
| 12:41 PM | $49,628.05 | Down $ -25.13 | $49,656.69 | $49,628.05 | 690,945 |
| 12:40 PM | $49,653.18 | Up $8.76 | $49,661.20 | $49,643.89 | 636,997 |
| 12:39 PM | $49,644.42 | Up $13.49 | $49,646.74 | $49,627.06 | 715,924 |
| 12:38 PM | $49,630.93 | Up $5.33 | $49,635.31 | $49,626.59 | 622,119 |
| 12:37 PM | $49,625.60 | Down $ -9.73 | $49,635.74 | $49,625.40 | 532,209 |
| 12:36 PM | $49,635.33 | Up $3.62 | $49,638.07 | $49,629.46 | 594,181 |
| 12:35 PM | $49,631.71 | Up $4.22 | $49,632.35 | $49,625.40 | 599,381 |
| 12:34 PM | $49,627.49 | Up $1.38 | $49,629.47 | $49,621.72 | 502,935 |
| 12:33 PM | $49,626.11 | Up $13.05 | $49,632.13 | $49,613.12 | 756,607 |
| 12:32 PM | $49,613.06 | Down $ -7.34 | $49,620.40 | $49,611.89 | 613,758 |
| 12:31 PM | $49,620.40 | Down $ -11.11 | $49,631.90 | $49,619.97 | 446,281 |
| 12:30 PM | $49,631.51 | Down $ -1.04 | $49,636.96 | $49,625.43 | 432,085 |
| 12:29 PM | $49,632.55 | Down $ -12.01 | $49,647.19 | $49,632.13 | 492,205 |
| 12:28 PM | $49,644.56 | Down $ -0.23 | $49,648.26 | $49,642.56 | 408,727 |
| 12:27 PM | $49,644.79 | Down $ -13.22 | $49,657.76 | $49,643.16 | 507,285 |
| 12:26 PM | $49,658.01 | Up $5.35 | $49,659.31 | $49,652.04 | 493,911 |
| 12:25 PM | $49,652.66 | Up $3.05 | $49,657.80 | $49,649.37 | 646,551 |
| 12:24 PM | $49,649.61 | Up $17.64 | $49,651.63 | $49,631.37 | 562,670 |
| 12:23 PM | $49,631.97 | Up $10.05 | $49,632.76 | $49,617.91 | 515,790 |
| 12:22 PM | $49,621.92 | Up $12.17 | $49,622.65 | $49,608.21 | 531,675 |
| 12:21 PM | $49,609.75 | Down $ -2.72 | $49,618.96 | $49,605.57 | 691,559 |
| 12:20 PM | $49,612.47 | Up $2.89 | $49,616.91 | $49,606.50 | 728,846 |
| 12:19 PM | $49,609.58 | Up $8.73 | $49,612.07 | $49,601.75 | 641,668 |
| 12:18 PM | $49,600.85 | Down $ -1.70 | $49,607.77 | $49,598.18 | 862,065 |
| 12:17 PM | $49,602.55 | Down $ -17.26 | $49,620.06 | $49,602.55 | 843,682 |
| 12:16 PM | $49,619.81 | Down $ -0.45 | $49,624.55 | $49,615.94 | 621,386 |
| 12:15 PM | $49,620.26 | Up $26.40 | $49,620.26 | $49,598.19 | 620,379 |
| 12:14 PM | $49,593.86 | Down $ -1.42 | $49,601.28 | $49,591.43 | 594,740 |
| 12:13 PM | $49,595.28 | Down $ -11.74 | $49,607.21 | $49,591.25 | 631,404 |
| 12:12 PM | $49,607.02 | Down $ -1.95 | $49,610.05 | $49,603.00 | 1,121,227 |
| 12:11 PM | $49,608.97 | Up $11.12 | $49,608.97 | $49,597.13 | 689,679 |
| 12:10 PM | $49,597.85 | Up $4.51 | $49,598.97 | $49,586.84 | 541,006 |
| 12:09 PM | $49,593.34 | Down $ -9.29 | $49,603.34 | $49,593.34 | 738,078 |
| 12:08 PM | $49,602.63 | Up $1.84 | $49,605.16 | $49,600.59 | 530,286 |
| 12:07 PM | $49,600.79 | Down $ -0.20 | $49,600.79 | $49,595.02 | 629,791 |
| 12:06 PM | $49,600.99 | Up $3.36 | $49,602.94 | $49,595.48 | 590,566 |
| 12:05 PM | $49,597.63 | Up $14.88 | $49,600.10 | $49,580.56 | 844,591 |
| 12:04 PM | $49,582.75 | Down $ -24.44 | $49,607.21 | $49,580.44 | 716,576 |
| 12:03 PM | $49,607.19 | Down $ -2.12 | $49,609.99 | $49,601.27 | 683,653 |
| 12:02 PM | $49,609.31 | Up $2.57 | $49,617.94 | $49,602.63 | 615,478 |
| 12:01 PM | $49,606.74 | Down $ -17.14 | $49,624.08 | $49,604.33 | 966,509 |
| 12:00 PM | $49,623.88 | Up $11.58 | $49,624.71 | $49,608.61 | 775,502 |
| 11:59 AM | $49,612.30 | Down $ -3.06 | $49,615.63 | $49,604.05 | 757,463 |
| 11:58 AM | $49,615.36 | Up $17.65 | $49,615.59 | $49,597.34 | 639,783 |
| 11:57 AM | $49,597.71 | Down $ -4.33 | $49,604.09 | $49,595.98 | 626,552 |
| 11:56 AM | $49,602.04 | Up $3.79 | $49,606.21 | $49,597.78 | 838,089 |
| 11:55 AM | $49,598.25 | Down $ -0.14 | $49,604.23 | $49,596.36 | 753,961 |
| 11:54 AM | $49,598.39 | Down $ -16.72 | $49,615.55 | $49,598.23 | 960,565 |
| 11:53 AM | $49,615.11 | Up $13.54 | $49,617.50 | $49,601.53 | 546,047 |
| 11:52 AM | $49,601.57 | Down $ -8.76 | $49,611.10 | $49,595.74 | 605,784 |
| 11:51 AM | $49,610.33 | Up $13.10 | $49,619.85 | $49,598.50 | 714,011 |
| 11:50 AM | $49,597.23 | Down $ -27.19 | $49,624.49 | $49,587.29 | 881,983 |
| 11:49 AM | $49,624.42 | Up $10.82 | $49,624.42 | $49,608.51 | 660,155 |
| 11:48 AM | $49,613.60 | Down $ -15.53 | $49,629.86 | $49,610.24 | 690,583 |
| 11:47 AM | $49,629.13 | Down $ -14.22 | $49,644.35 | $49,627.94 | 623,993 |
| 11:46 AM | $49,643.35 | Down $ -2.25 | $49,649.92 | $49,641.89 | 536,710 |
| 11:45 AM | $49,645.60 | Down $ -16.05 | $49,662.70 | $49,641.88 | 638,692 |
| 11:44 AM | $49,661.65 | Up $2.71 | $49,678.07 | $49,654.69 | 1,388,170 |
| 11:43 AM | $49,658.94 | Down $ -3.32 | $49,668.90 | $49,658.66 | 618,402 |
| 11:42 AM | $49,662.26 | Up $2.41 | $49,662.26 | $49,644.98 | 665,147 |
| 11:41 AM | $49,659.85 | Up $7.30 | $49,662.39 | $49,648.49 | 856,753 |
| 11:40 AM | $49,652.55 | Down $ -8.36 | $49,662.73 | $49,650.18 | 616,303 |
| 11:39 AM | $49,660.91 | Up $11.86 | $49,663.16 | $49,647.43 | 769,791 |
| 11:38 AM | $49,649.05 | Down $ -7.77 | $49,665.62 | $49,648.89 | 767,184 |
| 11:37 AM | $49,656.82 | Up $10.53 | $49,667.59 | $49,643.42 | 879,622 |
| 11:36 AM | $49,646.29 | Up $12.76 | $49,648.81 | $49,633.09 | 919,249 |
| 11:35 AM | $49,633.53 | Down $ -12.27 | $49,644.05 | $49,631.51 | 757,481 |
| 11:34 AM | $49,645.80 | Down $ -4.42 | $49,661.09 | $49,645.80 | 817,619 |
| 11:33 AM | $49,650.22 | Down $ -0.59 | $49,655.42 | $49,646.41 | 604,521 |
| 11:32 AM | $49,650.81 | Down $ -6.83 | $49,660.33 | $49,647.64 | 579,435 |
| 11:31 AM | $49,657.64 | Down $ -4.62 | $49,670.41 | $49,653.60 | 834,710 |
| 11:30 AM | $49,662.26 | Up $9.25 | $49,662.26 | $49,648.68 | 1,201,688 |
| 11:29 AM | $49,653.01 | Down $ -6.18 | $49,660.71 | $49,649.50 | 1,304,029 |
| 11:28 AM | $49,659.19 | Down $ -19.42 | $49,678.89 | $49,659.19 | 844,688 |
| 11:27 AM | $49,678.61 | Down $ -10.25 | $49,688.88 | $49,675.71 | 929,842 |
| 11:26 AM | $49,688.86 | Up $26.38 | $49,688.86 | $49,657.51 | 899,878 |
| 11:25 AM | $49,662.48 | Up $10.26 | $49,664.03 | $49,649.50 | 694,738 |
| 11:24 AM | $49,652.22 | Up $3.94 | $49,659.85 | $49,648.66 | 791,814 |
| 11:23 AM | $49,648.28 | Up $3.99 | $49,655.97 | $49,644.50 | 819,563 |
| 11:22 AM | $49,644.29 | Down $ -10.59 | $49,664.55 | $49,644.29 | 585,117 |
| 11:21 AM | $49,654.88 | Down $ -3.50 | $49,659.51 | $49,649.66 | 778,574 |
| 11:20 AM | $49,658.38 | Up $11.20 | $49,662.85 | $49,647.73 | 721,187 |
| 11:19 AM | $49,647.18 | Up $14.50 | $49,650.05 | $49,632.18 | 827,660 |
| 11:18 AM | $49,632.68 | Up $22.89 | $49,633.11 | $49,608.73 | 890,008 |
| 11:17 AM | $49,609.79 | Down $ -6.08 | $49,621.63 | $49,606.64 | 865,161 |
| 11:16 AM | $49,615.87 | Up $4.54 | $49,622.52 | $49,611.10 | 938,593 |
| 11:15 AM | $49,611.33 | Down $ -5.67 | $49,625.14 | $49,610.53 | 1,045,977 |
| 11:14 AM | $49,617.00 | Up $0.25 | $49,619.18 | $49,604.25 | 959,911 |
| 11:13 AM | $49,616.75 | Up $6.75 | $49,621.28 | $49,609.92 | 881,942 |
| 11:12 AM | $49,610.00 | Up $3.38 | $49,615.42 | $49,599.22 | 1,044,721 |
| 11:11 AM | $49,606.62 | Down $ -4.02 | $49,620.13 | $49,606.62 | 845,488 |
| 11:10 AM | $49,610.64 | Down $ -2.09 | $49,616.12 | $49,604.49 | 1,103,695 |
| 11:09 AM | $49,612.73 | Down $ -15.70 | $49,630.64 | $49,612.58 | 1,403,197 |
| 11:08 AM | $49,628.43 | Down $ -13.39 | $49,643.05 | $49,625.77 | 1,058,136 |
| 11:07 AM | $49,641.82 | Up $5.41 | $49,643.24 | $49,636.58 | 901,362 |
| 11:06 AM | $49,636.41 | Up $10.78 | $49,640.80 | $49,624.89 | 897,504 |
| 11:05 AM | $49,625.63 | Down $ -15.98 | $49,642.96 | $49,624.71 | 720,813 |
| 11:04 AM | $49,641.61 | Up $6.75 | $49,641.64 | $49,623.92 | 816,588 |
| 11:03 AM | $49,634.86 | Down $ -10.45 | $49,646.00 | $49,634.86 | 847,485 |
| 11:02 AM | $49,645.31 | Up $5.10 | $49,648.70 | $49,632.49 | 1,016,670 |
| 11:01 AM | $49,640.21 | Down $ -5.97 | $49,657.12 | $49,640.21 | 1,207,374 |
| 11:00 AM | $49,646.18 | Down $ -0.69 | $49,652.87 | $49,638.20 | 940,419 |
| 10:59 AM | $49,646.87 | Up $17.10 | $49,646.87 | $49,624.40 | 854,127 |
| 10:58 AM | $49,629.77 | Down $ -0.74 | $49,634.72 | $49,627.11 | 898,655 |
| 10:57 AM | $49,630.51 | Up $12.83 | $49,637.08 | $49,614.32 | 1,184,932 |
| 10:56 AM | $49,617.68 | Down $ -9.29 | $49,630.18 | $49,613.82 | 1,076,238 |
| 10:55 AM | $49,626.97 | Down $ -2.46 | $49,643.52 | $49,625.44 | 1,278,163 |
| 10:54 AM | $49,629.43 | Down $ -12.81 | $49,644.27 | $49,625.26 | 1,173,459 |
| 10:53 AM | $49,642.24 | Up $8.16 | $49,644.72 | $49,627.93 | 2,103,641 |
| 10:52 AM | $49,634.08 | Down $ -16.38 | $49,659.46 | $49,631.28 | 1,715,827 |
| 10:51 AM | $49,650.46 | Up $37.22 | $49,661.63 | $49,613.01 | 2,118,062 |
| 10:50 AM | $49,613.24 | Up $11.09 | $49,623.08 | $49,600.96 | 1,474,305 |
| 10:49 AM | $49,602.15 | Down $ -10.52 | $49,609.04 | $49,588.63 | 1,722,054 |
| 10:48 AM | $49,612.67 | Down $ -0.56 | $49,621.25 | $49,609.49 | 1,510,422 |
| 10:47 AM | $49,613.23 | Down $ -23.37 | $49,637.54 | $49,613.23 | 1,004,281 |
| 10:46 AM | $49,636.60 | Down $ -4.13 | $49,641.96 | $49,629.26 | 981,047 |
| 10:45 AM | $49,640.73 | Down $ -1.74 | $49,652.33 | $49,632.78 | 1,167,659 |
| 10:44 AM | $49,642.47 | Down $ -6.26 | $49,648.81 | $49,635.91 | 779,816 |
| 10:43 AM | $49,648.73 | Down $ -15.65 | $49,665.87 | $49,647.82 | 933,467 |
| 10:42 AM | $49,664.38 | Up $27.95 | $49,667.64 | $49,635.18 | 824,684 |
| 10:41 AM | $49,636.43 | Down $ -10.94 | $49,649.06 | $49,635.86 | 1,290,641 |
| 10:40 AM | $49,647.37 | Up $37.42 | $49,648.38 | $49,606.87 | 1,198,594 |
| 10:39 AM | $49,609.95 | Down $ -21.22 | $49,631.28 | $49,605.67 | 879,927 |
| 10:38 AM | $49,631.17 | Down $ -11.83 | $49,649.38 | $49,631.17 | 974,377 |
| 10:37 AM | $49,643.00 | Down $ -16.66 | $49,658.06 | $49,639.24 | 1,221,056 |
| 10:36 AM | $49,659.66 | Down $ -3.83 | $49,673.40 | $49,659.66 | 1,781,091 |
| 10:35 AM | $49,663.49 | Up $13.69 | $49,663.49 | $49,640.87 | 1,152,609 |
| 10:34 AM | $49,649.80 | Up $10.65 | $49,649.80 | $49,629.33 | 778,731 |
| 10:33 AM | $49,639.15 | Up $5.73 | $49,642.39 | $49,627.32 | 909,495 |
| 10:32 AM | $49,633.42 | Down $ -11.31 | $49,649.38 | $49,626.53 | 978,513 |
| 10:31 AM | $49,644.73 | Down $ -57.15 | $49,701.12 | $49,644.47 | 1,446,781 |
| 10:30 AM | $49,701.88 | Down $ -1.81 | $49,705.94 | $49,694.31 | 1,049,007 |
| 10:29 AM | $49,703.69 | Down $ -3.23 | $49,710.16 | $49,692.09 | 1,209,556 |
| 10:28 AM | $49,706.92 | Up $9.16 | $49,711.22 | $49,682.37 | 972,816 |
| 10:27 AM | $49,697.76 | Up $1.49 | $49,699.11 | $49,691.20 | 959,646 |
| 10:26 AM | $49,696.27 | Up $11.55 | $49,696.48 | $49,680.73 | 1,016,124 |
| 10:25 AM | $49,684.72 | Up $13.69 | $49,685.55 | $49,662.57 | 1,001,443 |
| 10:24 AM | $49,671.03 | Up $19.70 | $49,671.03 | $49,644.80 | 1,021,079 |
| 10:23 AM | $49,651.33 | Up $1.74 | $49,654.14 | $49,639.49 | 979,267 |
| 10:22 AM | $49,649.59 | Up $6.11 | $49,659.56 | $49,639.75 | 1,090,957 |
| 10:21 AM | $49,643.48 | Up $4.47 | $49,654.46 | $49,637.01 | 1,146,383 |
| 10:20 AM | $49,639.01 | Down $ -0.76 | $49,653.23 | $49,631.64 | 1,091,812 |
| 10:19 AM | $49,639.77 | Up $0.56 | $49,648.80 | $49,622.48 | 943,712 |
| 10:18 AM | $49,639.21 | Up $15.90 | $49,640.76 | $49,620.90 | 954,749 |
| 10:17 AM | $49,623.31 | Up $4.40 | $49,630.01 | $49,604.51 | 1,141,405 |
| 10:16 AM | $49,618.91 | Up $20.23 | $49,625.65 | $49,593.93 | 1,056,880 |
| 10:15 AM | $49,598.68 | Up $11.00 | $49,615.59 | $49,586.45 | 1,141,117 |
| 10:14 AM | $49,587.68 | Up $10.93 | $49,588.17 | $49,573.32 | 1,010,605 |
| 10:13 AM | $49,576.75 | Down $ -7.61 | $49,589.45 | $49,567.85 | 1,297,106 |
| 10:12 AM | $49,584.36 | Down $ -3.96 | $49,596.18 | $49,584.36 | 1,009,505 |
| 10:11 AM | $49,588.32 | Down $ -0.29 | $49,618.90 | $49,587.63 | 1,312,187 |
| 10:10 AM | $49,588.61 | Down $ -10.46 | $49,613.01 | $49,588.61 | 1,262,780 |
| 10:09 AM | $49,599.07 | Down $ -3.71 | $49,616.94 | $49,593.96 | 1,101,435 |
| 10:08 AM | $49,602.78 | Up $28.57 | $49,607.50 | $49,574.82 | 1,064,689 |
| 10:07 AM | $49,574.21 | Up $15.69 | $49,577.18 | $49,555.50 | 1,218,309 |
| 10:06 AM | $49,558.52 | Down $ -10.17 | $49,574.40 | $49,558.32 | 1,420,285 |
| 10:05 AM | $49,568.69 | Down $ -42.13 | $49,613.90 | $49,568.69 | 1,490,895 |
| 10:04 AM | $49,610.82 | Up $2.22 | $49,611.07 | $49,592.22 | 1,145,543 |
| 10:03 AM | $49,608.60 | Down $ -31.82 | $49,640.98 | $49,601.25 | 1,159,184 |
| 10:02 AM | $49,640.42 | Up $17.65 | $49,655.71 | $49,623.91 | 1,417,417 |
| 10:01 AM | $49,622.77 | Down $ -39.83 | $49,661.16 | $49,613.73 | 1,612,942 |
| 10:00 AM | $49,662.60 | Down $ -61.22 | $49,713.22 | $49,658.58 | 1,594,096 |
| 09:59 AM | $49,723.82 | Up $28.74 | $49,723.82 | $49,694.50 | 1,827,316 |
| 09:58 AM | $49,695.08 | Up $39.65 | $49,697.22 | $49,649.36 | 1,261,420 |
| 09:57 AM | $49,655.43 | Up $2.94 | $49,657.75 | $49,633.65 | 1,254,256 |
| 09:56 AM | $49,652.49 | Down $ -9.94 | $49,661.32 | $49,630.09 | 1,511,854 |
| 09:55 AM | $49,662.43 | Down $ -4.52 | $49,674.09 | $49,654.49 | 1,531,085 |
| 09:54 AM | $49,666.95 | Up $4.96 | $49,667.10 | $49,647.22 | 1,597,482 |
| 09:53 AM | $49,661.99 | Down $ -2.92 | $49,670.75 | $49,650.28 | 1,642,397 |
| 09:52 AM | $49,664.91 | Down $ -3.41 | $49,669.16 | $49,653.24 | 1,410,578 |
| 09:51 AM | $49,668.32 | Up $11.93 | $49,681.51 | $49,655.37 | 1,636,263 |
| 09:50 AM | $49,656.39 | Up $15.55 | $49,660.57 | $49,639.74 | 1,754,529 |
| 09:49 AM | $49,640.84 | Up $41.56 | $49,647.63 | $49,594.01 | 2,238,204 |
| 09:48 AM | $49,599.28 | Up $17.95 | $49,623.01 | $49,574.00 | 4,092,446 |
| 09:47 AM | $49,581.33 | Up $1.69 | $49,597.73 | $49,572.70 | 1,951,637 |
| 09:46 AM | $49,579.64 | Down $ -31.05 | $49,612.97 | $49,573.76 | 1,935,038 |
| 09:45 AM | $49,610.69 | Up $76.40 | $49,610.69 | $49,533.15 | 1,872,759 |
| 09:44 AM | $49,534.29 | Up $12.66 | $49,536.90 | $49,514.41 | 2,146,145 |
| 09:43 AM | $49,521.63 | Up $20.29 | $49,536.43 | $49,498.89 | 1,758,409 |
| 09:42 AM | $49,501.34 | Down $ -15.49 | $49,516.40 | $49,497.42 | 1,729,704 |
| 09:41 AM | $49,516.83 | Up $20.63 | $49,537.89 | $49,491.96 | 1,821,739 |
| 09:40 AM | $49,496.20 | Down $ -3.40 | $49,513.26 | $49,475.78 | 2,506,648 |
| 09:39 AM | $49,499.60 | Down $ -42.65 | $49,546.59 | $49,499.60 | 2,577,489 |
| 09:38 AM | $49,542.25 | Down $ -29.42 | $49,584.23 | $49,542.13 | 1,995,259 |
| 09:37 AM | $49,571.67 | Down $ -17.32 | $49,598.60 | $49,548.04 | 2,471,728 |
| 09:36 AM | $49,588.99 | Up $7.69 | $49,620.30 | $49,578.38 | 2,201,109 |
| 09:35 AM | $49,581.30 | Up $23.25 | $49,592.10 | $49,533.69 | 2,027,747 |
| 09:34 AM | $49,558.05 | Up $18.18 | $49,568.65 | $49,537.30 | 2,276,740 |
| 09:33 AM | $49,539.87 | Down $ -18.90 | $49,580.99 | $49,539.87 | 2,197,466 |
| 09:32 AM | $49,558.77 | Up $18.76 | $49,566.85 | $49,524.07 | 3,544,255 |
| 09:31 AM | $49,540.01 | Down $ -42.32 | $49,579.80 | $49,536.22 | 2,231,069 |
| 09:30 AM | $49,582.33 | Down $ -26.83 | $49,644.15 | $49,549.07 | 21,560,895 |
| Previous close | $49,609.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $49,609.16 | $49,645.69 | $49,677.96 | $49,486.96 | 280,398,789 |
| 07/05/2026 | $49,596.97 | $49,816.90 | $49,819.19 | $49,487.97 | 281,349,972 |
| 06/05/2026 | $49,910.59 | $49,848.08 | $50,011.53 | $49,774.15 | 324,969,824 |
| 05/05/2026 | $49,298.25 | $49,186.84 | $49,365.22 | $49,183.57 | 238,101,750 |
| 04/05/2026 | $48,941.90 | $49,076.79 | $49,113.33 | $48,913.06 | 253,651,604 |
| 01/05/2026 | $49,499.27 | $49,673.49 | $49,704.55 | $49,496.47 | 259,514,387 |
| 30/04/2026 | $49,652.14 | $49,593.11 | $49,753.26 | $49,508.31 | 455,103,624 |
| 29/04/2026 | $48,861.81 | $48,790.73 | $48,890.12 | $48,708.57 | 286,355,897 |
| 28/04/2026 | $49,141.93 | $49,248.97 | $49,288.99 | $49,077.75 | 287,579,463 |
| 27/04/2026 | $49,167.79 | $49,119.14 | $49,225.89 | $49,105.70 | 315,008,462 |
| 24/04/2026 | $49,230.71 | $49,242.68 | $49,258.41 | $49,127.99 | 312,329,417 |
| 23/04/2026 | $49,310.32 | $49,418.34 | $49,430.26 | $48,861.31 | 278,402,516 |
| 22/04/2026 | $49,490.03 | $49,496.60 | $49,509.05 | $49,334.93 | 258,887,043 |
| 21/04/2026 | $49,149.38 | $49,370.96 | $49,436.28 | $49,046.54 | 296,478,110 |
| 20/04/2026 | $49,442.56 | $49,407.53 | $49,446.78 | $49,322.49 | 245,674,975 |
| 17/04/2026 | $49,447.43 | $49,653.31 | $49,717.98 | $49,399.65 | 329,633,219 |
| 16/04/2026 | $48,578.72 | $48,560.96 | $48,603.94 | $48,439.42 | 269,872,155 |
| 15/04/2026 | $48,463.72 | $48,304.69 | $48,506.83 | $48,281.62 | 313,649,925 |
| 14/04/2026 | $48,535.99 | $48,530.73 | $48,592.29 | $48,429.53 | 318,108,127 |
| 13/04/2026 | $48,218.25 | $47,678.53 | $48,221.37 | $47,665.20 | 283,120,006 |
| 10/04/2026 | $47,916.57 | $47,946.42 | $47,970.54 | $47,856.18 | 272,244,782 |
| 09/04/2026 | $48,185.80 | $48,081.35 | $48,323.95 | $48,080.61 | 274,618,673 |
| 08/04/2026 | $47,909.92 | $47,807.29 | $47,926.99 | $47,681.39 | 291,693,718 |
| 07/04/2026 | $46,584.46 | $46,312.98 | $46,613.50 | $46,252.88 | 279,027,977 |
| 06/04/2026 | $46,669.88 | $46,610.93 | $46,676.90 | $46,454.83 | 207,892,832 |
| 02/04/2026 | $46,504.67 | $46,420.27 | $46,529.86 | $46,290.17 | 242,714,385 |
| 01/04/2026 | $46,565.74 | $46,783.84 | $46,803.36 | $46,524.74 | 348,897,754 |
| 31/03/2026 | $46,341.51 | $45,632.71 | $46,383.40 | $45,621.47 | 451,386,023 |
| 30/03/2026 | $45,216.14 | $45,565.38 | $45,570.35 | $45,057.28 | 342,195,757 |
| 27/03/2026 | $45,166.64 | $45,569.07 | $45,570.75 | $45,063.33 | 335,182,917 |
Graphs are not available, please refer to the detailed table