Dow Jones Industrial Average

52,552.97 Down -105.67 (-0.20 %)

Delayed : 2026/07/16 16:20:01

  • Previous close $52,658.64
  • Opening $52,924.86
  • Today High $52,924.86
  • Today Low $52,367.42
  • Price Bid $52,322.71
  • Price Ask $52,322.71
  • 52 Weeks High $53,289.30
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 528,328,228

Intraday history

Hour Last Change High Low Volume
04:00 PM $52,553.62 Up $4.11 $52,553.62 $52,551.48 88,386,576
03:59 PM $52,549.51 Up $34.86 $52,553.08 $52,521.11 10,277,759
03:58 PM $52,514.65 Up $27.15 $52,514.65 $52,488.40 4,995,843
03:57 PM $52,487.50 Up $0.99 $52,493.34 $52,484.79 4,201,015
03:56 PM $52,486.51 Down $ -16.95 $52,500.56 $52,478.74 3,554,584
03:55 PM $52,503.46 Up $26.96 $52,513.20 $52,470.91 3,769,227
03:54 PM $52,476.50 Down $ -3.17 $52,488.05 $52,475.07 3,076,746
03:53 PM $52,479.67 Up $6.26 $52,486.52 $52,469.16 2,481,686
03:52 PM $52,473.41 Up $9.12 $52,476.70 $52,453.49 2,179,117
03:51 PM $52,464.29 Up $28.52 $52,464.29 $52,435.90 2,660,208
03:50 PM $52,435.77 Up $51.24 $52,441.66 $52,388.26 3,296,844
03:49 PM $52,384.53 Up $4.03 $52,384.91 $52,370.56 1,876,538
03:48 PM $52,380.50 Down $ -6.70 $52,387.54 $52,378.10 1,748,196
03:47 PM $52,387.20 Down $ -1.35 $52,390.57 $52,381.71 1,580,309
03:46 PM $52,388.55 Up $8.00 $52,398.75 $52,379.76 1,617,216
03:45 PM $52,380.55 Down $ -5.40 $52,395.21 $52,373.87 3,069,868
03:44 PM $52,385.95 Down $ -23.03 $52,408.34 $52,382.90 1,425,644
03:43 PM $52,408.98 Up $1.94 $52,412.83 $52,396.61 1,249,202
03:42 PM $52,407.04 Up $19.33 $52,408.14 $52,386.61 1,023,485
03:41 PM $52,387.71 Down $ -9.48 $52,405.39 $52,384.29 1,304,570
03:40 PM $52,397.19 Up $0.90 $52,397.19 $52,386.27 1,512,003
03:39 PM $52,396.29 Up $5.61 $52,400.10 $52,389.96 974,147
03:38 PM $52,390.68 Up $6.25 $52,394.85 $52,381.91 1,078,051
03:37 PM $52,384.43 Up $9.90 $52,385.19 $52,367.42 1,210,115
03:36 PM $52,374.53 Down $ -0.37 $52,383.32 $52,373.96 1,245,559
03:35 PM $52,374.90 Down $ -12.50 $52,391.25 $52,372.76 1,308,036
03:34 PM $52,387.40 Down $ -27.81 $52,417.42 $52,387.40 1,223,504
03:33 PM $52,415.21 Down $ -3.99 $52,419.54 $52,406.97 1,192,176
03:32 PM $52,419.20 Up $10.11 $52,419.95 $52,402.00 1,436,615
03:31 PM $52,409.09 Down $ -26.06 $52,436.14 $52,407.97 2,490,451
03:30 PM $52,435.15 Down $ -12.76 $52,447.64 $52,432.55 2,157,763
03:29 PM $52,447.91 Down $ -9.96 $52,458.61 $52,447.88 1,339,652
03:28 PM $52,457.87 Up $9.99 $52,460.86 $52,447.60 1,005,213
03:27 PM $52,447.88 Down $ -6.12 $52,452.19 $52,441.82 986,607
03:26 PM $52,454.00 Down $ -10.10 $52,463.99 $52,451.21 1,185,380
03:25 PM $52,464.10 Up $5.37 $52,466.49 $52,455.86 1,031,482
03:24 PM $52,458.73 Down $ -9.93 $52,470.42 $52,456.46 918,761
03:23 PM $52,468.66 Down $ -1.22 $52,475.98 $52,464.42 1,105,444
03:22 PM $52,469.88 Down $ -3.08 $52,482.16 $52,467.55 958,466
03:21 PM $52,472.96 Down $ -0.88 $52,475.67 $52,466.49 1,208,822
03:20 PM $52,473.84 Down $ -2.33 $52,478.53 $52,468.77 1,155,114
03:19 PM $52,476.17 Up $7.66 $52,476.17 $52,464.33 952,440
03:18 PM $52,468.51 Up $12.63 $52,473.01 $52,451.83 1,159,989
03:17 PM $52,455.88 Up $0.51 $52,462.27 $52,453.60 1,159,116
03:16 PM $52,455.37 Up $2.35 $52,459.91 $52,444.23 1,036,315
03:15 PM $52,453.02 Up $13.96 $52,453.44 $52,432.49 1,344,014
03:14 PM $52,439.06 Up $4.79 $52,440.55 $52,426.41 1,014,789
03:13 PM $52,434.27 Up $12.09 $52,434.94 $52,421.17 1,088,076
03:12 PM $52,422.18 Down $ -3.83 $52,425.59 $52,420.22 957,228
03:11 PM $52,426.01 Down $ -7.24 $52,438.02 $52,423.07 1,111,216
03:10 PM $52,433.25 Down $ -4.02 $52,435.48 $52,425.73 1,022,905
03:09 PM $52,437.27 Down $ -15.24 $52,451.82 $52,431.12 1,057,897
03:08 PM $52,452.51 Down $ -6.04 $52,459.98 $52,448.81 1,075,966
03:07 PM $52,458.55 Down $ -11.40 $52,472.66 $52,458.55 1,089,773
03:06 PM $52,469.95 Down $ -11.20 $52,481.31 $52,467.23 1,355,303
03:05 PM $52,481.15 Down $ -8.34 $52,488.77 $52,476.96 1,331,877
03:04 PM $52,489.49 Down $ -5.40 $52,495.75 $52,483.84 1,130,225
03:03 PM $52,494.89 Up $12.74 $52,495.70 $52,479.52 1,015,011
03:02 PM $52,482.15 Up $5.02 $52,490.38 $52,478.66 1,155,603
03:01 PM $52,477.13 Down $ -0.15 $52,485.33 $52,466.90 906,064
03:00 PM $52,477.28 Up $7.25 $52,479.50 $52,466.84 781,971
02:59 PM $52,470.03 Down $ -10.42 $52,481.34 $52,468.27 854,667
02:58 PM $52,480.45 Up $16.88 $52,480.48 $52,461.86 798,434
02:57 PM $52,463.57 Down $ -4.39 $52,474.32 $52,462.86 703,434
02:56 PM $52,467.96 Up $9.10 $52,467.96 $52,455.72 860,256
02:55 PM $52,458.86 Down $ -4.46 $52,468.12 $52,458.45 881,225
02:54 PM $52,463.32 Down $ -8.72 $52,473.14 $52,463.28 689,643
02:53 PM $52,472.04 Down $ -3.60 $52,476.99 $52,467.83 694,288
02:52 PM $52,475.64 Down $ -13.51 $52,488.51 $52,474.30 946,424
02:51 PM $52,489.15 Down $ -10.61 $52,504.50 $52,487.75 764,697
02:50 PM $52,499.76 Up $11.46 $52,502.00 $52,487.82 700,550
02:49 PM $52,488.30 Down $ -3.06 $52,495.07 $52,486.19 708,179
02:48 PM $52,491.36 Up $15.42 $52,494.15 $52,476.16 689,214
02:47 PM $52,475.94 Up $1.00 $52,483.49 $52,473.86 780,356
02:46 PM $52,474.94 Up $0.15 $52,481.30 $52,472.94 766,904
02:45 PM $52,474.79 Up $10.48 $52,479.94 $52,457.28 945,077
02:44 PM $52,464.31 Up $0.93 $52,474.21 $52,461.02 758,582
02:43 PM $52,463.38 Down $ -7.09 $52,482.35 $52,461.61 868,460
02:42 PM $52,470.47 Up $13.86 $52,471.36 $52,451.03 647,640
02:41 PM $52,456.61 Up $1.62 $52,459.53 $52,450.85 823,463
02:40 PM $52,454.99 Down $ -15.19 $52,470.03 $52,451.06 959,720
02:39 PM $52,470.18 Down $ -17.08 $52,487.62 $52,470.18 761,210
02:38 PM $52,487.26 Up $3.22 $52,496.99 $52,483.96 900,094
02:37 PM $52,484.04 Down $ -0.47 $52,488.18 $52,480.66 915,894
02:36 PM $52,484.51 Down $ -14.93 $52,499.56 $52,481.95 686,096
02:35 PM $52,499.44 Up $8.02 $52,499.44 $52,484.30 826,218
02:34 PM $52,491.42 Up $19.18 $52,491.42 $52,473.43 736,099
02:33 PM $52,472.24 Down $ -8.99 $52,481.12 $52,467.23 713,749
02:32 PM $52,481.23 Down $ -10.40 $52,491.00 $52,478.96 715,124
02:31 PM $52,491.63 Down $ -3.83 $52,498.84 $52,485.68 805,025
02:30 PM $52,495.46 Down $ -1.28 $52,496.30 $52,482.54 838,980
02:29 PM $52,496.74 Down $ -11.97 $52,509.15 $52,492.76 780,910
02:28 PM $52,508.71 Down $ -5.15 $52,520.61 $52,500.72 609,982
02:27 PM $52,513.86 Down $ -4.93 $52,523.04 $52,510.08 737,423
02:26 PM $52,518.79 Up $3.92 $52,530.36 $52,514.38 1,103,473
02:25 PM $52,514.87 Up $4.25 $52,529.79 $52,510.74 920,268
02:24 PM $52,510.62 Down $ -12.14 $52,523.04 $52,509.22 1,212,495
02:23 PM $52,522.76 Down $ -9.36 $52,528.08 $52,514.00 1,146,435
02:22 PM $52,532.12 Up $3.42 $52,538.16 $52,525.87 594,619
02:21 PM $52,528.70 Up $14.71 $52,533.14 $52,511.81 2,055,436
02:20 PM $52,513.99 Down $ -6.65 $52,530.02 $52,513.99 2,170,941
02:19 PM $52,520.64 Down $ -2.75 $52,528.24 $52,516.89 963,653
02:18 PM $52,523.39 Up $3.75 $52,528.31 $52,516.56 790,231
02:17 PM $52,519.64 Down $ -1.80 $52,524.84 $52,512.11 743,240
02:16 PM $52,521.44 Up $32.53 $52,523.49 $52,488.66 924,464
02:15 PM $52,488.91 Down $ -16.52 $52,502.52 $52,483.54 1,171,650
02:14 PM $52,505.43 Down $ -12.94 $52,525.77 $52,505.43 1,065,409
02:13 PM $52,518.37 Down $ -4.14 $52,526.51 $52,517.74 1,131,748
02:12 PM $52,522.51 Down $ -6.04 $52,533.29 $52,517.84 943,593
02:11 PM $52,528.55 Up $28.26 $52,537.99 $52,506.42 1,029,341
02:10 PM $52,500.29 Up $13.53 $52,511.69 $52,485.96 1,260,452
02:09 PM $52,486.76 Down $ -4.12 $52,498.85 $52,486.76 1,489,462
02:08 PM $52,490.88 Up $8.35 $52,497.64 $52,476.19 1,368,516
02:07 PM $52,482.53 Up $4.78 $52,489.38 $52,468.62 1,408,091
02:06 PM $52,477.75 Up $1.10 $52,486.30 $52,473.62 608,644
02:05 PM $52,476.65 Down $ -11.66 $52,486.35 $52,470.38 723,848
02:04 PM $52,488.31 Down $ -15.77 $52,510.37 $52,488.31 640,403
02:03 PM $52,504.08 Down $ -16.19 $52,519.63 $52,502.69 681,329
02:02 PM $52,520.27 Down $ -9.75 $52,533.43 $52,511.93 691,740
02:01 PM $52,530.02 Down $ -7.16 $52,539.07 $52,518.82 633,173
02:00 PM $52,537.18 Down $ -0.21 $52,537.96 $52,521.97 751,026
01:59 PM $52,537.39 Up $8.16 $52,537.79 $52,528.51 590,516
01:58 PM $52,529.23 Down $ -5.57 $52,538.02 $52,528.56 631,835
01:57 PM $52,534.80 Up $0.94 $52,542.11 $52,528.87 782,917
01:56 PM $52,533.86 Down $ -8.11 $52,541.92 $52,530.75 761,117
01:55 PM $52,541.97 Down $ -18.53 $52,561.22 $52,539.77 594,827
01:54 PM $52,560.50 Down $ -13.15 $52,577.31 $52,560.50 549,999
01:53 PM $52,573.65 Up $22.99 $52,575.76 $52,547.98 729,382
01:52 PM $52,550.66 Down $ -14.20 $52,566.16 $52,550.55 622,091
01:51 PM $52,564.86 Down $ -6.70 $52,573.08 $52,561.26 632,054
01:50 PM $52,571.56 Down $ -11.60 $52,581.38 $52,565.84 827,870
01:49 PM $52,583.16 Down $ -9.74 $52,596.60 $52,582.17 544,601
01:48 PM $52,592.90 Up $1.37 $52,592.90 $52,580.20 598,579
01:47 PM $52,591.53 Up $11.28 $52,596.43 $52,581.34 691,914
01:46 PM $52,580.25 Up $18.56 $52,581.96 $52,562.07 902,654
01:45 PM $52,561.69 Down $ -12.33 $52,575.40 $52,560.92 922,969
01:44 PM $52,574.02 Up $13.81 $52,574.02 $52,559.47 719,364
01:43 PM $52,560.21 Up $4.45 $52,560.21 $52,548.68 830,802
01:42 PM $52,555.76 Up $1.34 $52,569.95 $52,551.66 757,169
01:41 PM $52,554.42 Up $4.49 $52,554.60 $52,543.37 998,688
01:40 PM $52,549.93 Down $ -11.48 $52,563.08 $52,547.71 630,827
01:39 PM $52,561.41 Down $ -8.50 $52,570.52 $52,552.70 842,582
01:38 PM $52,569.91 Down $ -15.07 $52,589.53 $52,569.91 657,908
01:37 PM $52,584.98 Down $ -11.66 $52,596.73 $52,584.98 628,789
01:36 PM $52,596.64 Up $0.07 $52,602.09 $52,588.42 793,589
01:35 PM $52,596.57 Down $ -7.02 $52,608.28 $52,591.11 559,875
01:34 PM $52,603.59 Down $ -3.03 $52,607.47 $52,594.68 624,931
01:33 PM $52,606.62 Down $ -27.34 $52,633.74 $52,606.55 647,675
01:32 PM $52,633.96 Down $ -16.53 $52,656.91 $52,633.92 730,963
01:31 PM $52,650.49 Up $17.25 $52,650.49 $52,632.91 618,430
01:30 PM $52,633.24 Down $ -1.13 $52,644.32 $52,623.85 609,226
01:29 PM $52,634.37 Down $ -8.75 $52,646.77 $52,628.86 577,954
01:28 PM $52,643.12 Down $ -0.22 $52,648.42 $52,636.78 615,121
01:27 PM $52,643.34 Up $3.25 $52,644.66 $52,625.33 638,446
01:26 PM $52,640.09 Up $6.95 $52,642.16 $52,626.78 569,043
01:25 PM $52,633.14 Down $ -11.06 $52,651.78 $52,633.14 657,805
01:24 PM $52,644.20 Up $3.89 $52,652.19 $52,636.13 743,370
01:23 PM $52,640.31 Down $ -12.95 $52,655.08 $52,639.43 616,808
01:22 PM $52,653.26 Down $ -13.19 $52,665.82 $52,651.99 761,741
01:21 PM $52,666.45 Down $ -5.21 $52,673.77 $52,663.57 618,635
01:20 PM $52,671.66 Down $ -1.09 $52,680.71 $52,666.75 580,919
01:19 PM $52,672.75 Down $ -5.45 $52,681.60 $52,670.22 647,648
01:18 PM $52,678.20 Up $7.23 $52,678.20 $52,667.53 534,494
01:17 PM $52,670.97 Down $ -20.00 $52,695.95 $52,670.84 592,799
01:16 PM $52,690.97 Down $ -6.19 $52,699.06 $52,680.59 586,774
01:15 PM $52,697.16 Up $0.68 $52,707.05 $52,694.01 696,855
01:14 PM $52,696.48 Down $ -7.55 $52,707.00 $52,689.86 477,729
01:13 PM $52,704.03 Up $8.52 $52,711.21 $52,696.58 509,316
01:12 PM $52,695.51 Down $ -2.81 $52,699.96 $52,689.33 528,422
01:11 PM $52,698.32 Down $ -7.87 $52,710.40 $52,697.75 641,829
01:10 PM $52,706.19 Down $ -11.37 $52,718.90 $52,705.65 594,528
01:09 PM $52,717.56 Down $ -9.52 $52,728.88 $52,711.87 592,370
01:08 PM $52,727.08 Up $20.54 $52,728.04 $52,703.95 660,848
01:07 PM $52,706.54 Up $4.27 $52,710.00 $52,699.00 711,361
01:06 PM $52,702.27 Up $5.09 $52,702.27 $52,693.05 600,205
01:05 PM $52,697.18 Up $4.06 $52,697.18 $52,679.27 587,181
01:04 PM $52,693.12 Down $ -0.62 $52,694.51 $52,684.92 692,105
01:03 PM $52,693.74 Up $10.67 $52,698.54 $52,679.56 764,389
01:02 PM $52,683.07 Down $ -20.50 $52,706.95 $52,683.07 719,300
01:01 PM $52,703.57 Up $7.62 $52,707.85 $52,695.82 779,538
01:00 PM $52,695.95 Down $ -14.64 $52,714.39 $52,695.95 865,087
12:59 PM $52,710.59 Up $9.86 $52,713.48 $52,701.18 690,427
12:58 PM $52,700.73 Up $1.30 $52,713.80 $52,698.95 634,236
12:57 PM $52,699.43 Up $6.69 $52,704.62 $52,691.84 733,015
12:56 PM $52,692.74 Up $1.91 $52,697.15 $52,688.69 614,679
12:55 PM $52,690.83 Up $31.03 $52,693.02 $52,659.56 750,869
12:54 PM $52,659.80 Up $1.74 $52,662.16 $52,650.65 673,940
12:53 PM $52,658.06 Down $ -14.02 $52,671.18 $52,655.96 673,823
12:52 PM $52,672.08 Up $21.34 $52,672.08 $52,650.85 582,897
12:51 PM $52,650.74 Up $10.59 $52,655.64 $52,637.03 665,016
12:50 PM $52,640.15 Down $ -3.74 $52,645.18 $52,631.37 714,774
12:49 PM $52,643.89 Up $1.98 $52,648.11 $52,636.15 1,318,008
12:48 PM $52,641.91 Up $16.23 $52,643.77 $52,625.26 1,719,751
12:47 PM $52,625.68 Up $5.13 $52,631.29 $52,620.52 927,040
12:46 PM $52,620.55 Up $0.56 $52,621.32 $52,604.80 699,477
12:45 PM $52,619.99 Down $ -15.93 $52,642.36 $52,619.48 963,756
12:44 PM $52,635.92 Up $9.02 $52,639.82 $52,622.77 562,468
12:43 PM $52,626.90 Up $4.64 $52,630.30 $52,618.80 534,200
12:42 PM $52,622.26 Down $ -1.59 $52,630.96 $52,609.77 1,063,878
12:41 PM $52,623.85 Up $17.49 $52,625.49 $52,606.48 568,796
12:40 PM $52,606.36 Up $6.76 $52,616.90 $52,591.35 589,766
12:39 PM $52,599.60 Down $ -29.14 $52,628.92 $52,597.38 459,895
12:38 PM $52,628.74 Down $ -4.23 $52,644.65 $52,628.74 609,136
12:37 PM $52,632.97 Up $5.39 $52,632.97 $52,612.88 572,786
12:36 PM $52,627.58 Up $22.76 $52,628.38 $52,601.64 623,740
12:35 PM $52,604.82 Up $1.19 $52,608.64 $52,596.38 582,200
12:34 PM $52,603.63 Up $6.10 $52,605.80 $52,593.57 536,750
12:33 PM $52,597.53 Down $ -18.78 $52,622.68 $52,597.53 749,835
12:32 PM $52,616.31 Down $ -0.25 $52,616.80 $52,607.56 673,402
12:31 PM $52,616.56 Down $ -6.61 $52,632.10 $52,610.08 804,848
12:30 PM $52,623.17 Up $11.69 $52,632.85 $52,612.02 948,638
12:29 PM $52,611.48 Down $ -8.74 $52,623.31 $52,603.20 494,960
12:28 PM $52,620.22 Up $3.06 $52,625.15 $52,607.83 580,726
12:27 PM $52,617.16 Up $17.36 $52,623.98 $52,600.90 673,663
12:26 PM $52,599.80 Up $17.80 $52,613.32 $52,580.28 734,378
12:25 PM $52,582.00 Down $ -16.16 $52,598.74 $52,578.78 638,761
12:24 PM $52,598.16 Down $ -7.69 $52,610.47 $52,598.16 610,610
12:23 PM $52,605.85 Up $3.79 $52,613.53 $52,599.68 643,758
12:22 PM $52,602.06 Down $ -16.02 $52,621.24 $52,593.23 742,899
12:21 PM $52,618.08 Down $ -1.07 $52,621.32 $52,608.91 757,650
12:20 PM $52,619.15 Down $ -30.40 $52,651.39 $52,616.47 762,692
12:19 PM $52,649.55 Down $ -23.27 $52,673.20 $52,647.97 670,537
12:18 PM $52,672.82 Up $0.92 $52,678.55 $52,664.54 665,373
12:17 PM $52,671.90 Down $ -20.16 $52,691.90 $52,669.43 656,177
12:16 PM $52,692.06 Up $19.48 $52,694.30 $52,671.01 678,956
12:15 PM $52,672.58 Up $25.93 $52,672.80 $52,647.16 657,270
12:14 PM $52,646.65 Down $ -19.27 $52,664.78 $52,646.65 756,908
12:13 PM $52,665.92 Down $ -12.11 $52,679.03 $52,663.52 807,230
12:12 PM $52,678.03 Down $ -29.23 $52,707.37 $52,678.03 676,647
12:11 PM $52,707.26 Down $ -18.21 $52,725.31 $52,704.32 897,783
12:10 PM $52,725.47 Down $ -28.16 $52,748.88 $52,718.38 616,952
12:09 PM $52,753.63 Up $17.27 $52,754.91 $52,734.89 727,797
12:08 PM $52,736.36 Down $ -2.27 $52,745.61 $52,732.07 1,155,521
12:07 PM $52,738.63 Down $ -3.74 $52,748.82 $52,734.32 855,540
12:06 PM $52,742.37 Up $30.29 $52,742.37 $52,712.06 773,144
12:05 PM $52,712.08 Down $ -9.11 $52,721.07 $52,712.08 1,015,605
12:04 PM $52,721.19 Down $ -36.08 $52,758.26 $52,720.96 760,842
12:03 PM $52,757.27 Up $21.82 $52,757.27 $52,734.05 631,700
12:02 PM $52,735.45 Down $ -2.44 $52,745.48 $52,735.45 793,575
12:01 PM $52,737.89 Down $ -20.58 $52,760.05 $52,732.70 886,757
12:00 PM $52,758.47 Up $6.31 $52,759.30 $52,749.88 1,071,827
11:59 AM $52,752.16 Down $ -21.21 $52,780.35 $52,750.23 749,126
11:58 AM $52,773.37 Up $15.46 $52,777.85 $52,759.05 776,529
11:57 AM $52,757.91 Up $10.68 $52,764.74 $52,743.13 831,250
11:56 AM $52,747.23 Up $5.38 $52,747.77 $52,738.37 481,333
11:55 AM $52,741.85 Down $ -20.34 $52,765.70 $52,736.77 605,260
11:54 AM $52,762.19 Down $ -14.51 $52,775.49 $52,760.97 554,952
11:53 AM $52,776.70 Up $3.29 $52,779.02 $52,763.84 567,509
11:52 AM $52,773.41 Down $ -4.37 $52,776.83 $52,764.82 673,201
11:51 AM $52,777.78 Down $ -1.77 $52,794.31 $52,777.78 781,054
11:50 AM $52,779.55 Up $17.39 $52,781.87 $52,761.98 733,601
11:49 AM $52,762.16 Down $ -1.82 $52,764.83 $52,747.28 754,602
11:48 AM $52,763.98 Up $7.62 $52,769.87 $52,756.23 782,922
11:47 AM $52,756.36 Up $9.79 $52,768.63 $52,744.91 888,066
11:46 AM $52,746.57 Down $ -15.50 $52,763.33 $52,744.09 646,698
11:45 AM $52,762.07 Down $ -17.60 $52,776.39 $52,752.97 734,141
11:44 AM $52,779.67 Down $ -13.16 $52,794.14 $52,775.48 623,442
11:43 AM $52,792.83 Down $ -17.82 $52,813.30 $52,790.80 740,594
11:42 AM $52,810.65 Down $ -7.70 $52,819.81 $52,798.57 670,558
11:41 AM $52,818.35 Up $16.55 $52,818.81 $52,802.59 708,227
11:40 AM $52,801.80 Up $1.88 $52,812.46 $52,797.43 804,754
11:39 AM $52,799.92 Up $11.77 $52,801.68 $52,786.67 798,953
11:38 AM $52,788.15 Down $ -7.51 $52,804.29 $52,785.18 683,998
11:37 AM $52,795.66 Down $ -20.71 $52,814.96 $52,788.36 555,202
11:36 AM $52,816.37 Up $14.38 $52,818.18 $52,796.18 636,925
11:35 AM $52,801.99 Down $ -18.31 $52,830.37 $52,801.59 818,809
11:34 AM $52,820.30 Up $27.98 $52,820.30 $52,791.17 633,898
11:33 AM $52,792.32 Down $ -15.47 $52,809.77 $52,791.74 561,516
11:32 AM $52,807.79 Up $13.64 $52,811.13 $52,790.87 608,574
11:31 AM $52,794.15 Up $17.08 $52,796.69 $52,780.01 755,247
11:30 AM $52,777.07 Down $ -16.79 $52,793.97 $52,755.54 815,748
11:29 AM $52,793.86 Down $ -14.43 $52,818.23 $52,788.91 851,917
11:28 AM $52,808.29 Down $ -28.81 $52,838.79 $52,806.61 922,335
11:27 AM $52,837.10 Up $14.35 $52,854.25 $52,823.65 938,327
11:26 AM $52,822.75 Up $4.05 $52,828.75 $52,816.24 852,743
11:25 AM $52,818.70 Up $1.84 $52,827.19 $52,810.80 949,399
11:24 AM $52,816.86 Up $29.17 $52,818.63 $52,787.45 2,604,089
11:23 AM $52,787.69 Down $ -1.45 $52,797.91 $52,779.30 815,363
11:22 AM $52,789.14 Up $8.06 $52,789.20 $52,774.07 813,523
11:21 AM $52,781.08 Down $ -14.29 $52,799.58 $52,770.05 1,033,820
11:20 AM $52,795.37 Down $ -12.53 $52,808.75 $52,792.25 991,692
11:19 AM $52,807.90 Up $2.93 $52,812.29 $52,802.98 758,838
11:18 AM $52,804.97 Down $ -9.07 $52,824.73 $52,801.93 937,446
11:17 AM $52,814.04 Up $1.79 $52,820.11 $52,808.90 827,302
11:16 AM $52,812.25 Down $ -10.01 $52,823.82 $52,808.85 585,758
11:15 AM $52,822.26 Up $5.01 $52,834.24 $52,813.20 802,059
11:14 AM $52,817.25 Up $7.05 $52,818.29 $52,805.24 763,520
11:13 AM $52,810.20 Up $5.83 $52,811.66 $52,799.27 898,905
11:12 AM $52,804.37 Down $ -14.89 $52,819.69 $52,792.43 794,336
11:11 AM $52,819.26 Up $1.06 $52,824.26 $52,813.45 859,230
11:10 AM $52,818.20 Up $12.12 $52,819.10 $52,801.47 968,364
11:09 AM $52,806.08 Up $9.57 $52,808.93 $52,792.04 833,924
11:08 AM $52,796.51 Up $8.43 $52,804.67 $52,783.93 1,050,899
11:07 AM $52,788.08 Down $ -14.22 $52,797.95 $52,781.16 1,050,805
11:06 AM $52,802.30 Up $3.00 $52,807.29 $52,793.68 1,057,987
11:05 AM $52,799.30 Up $13.54 $52,810.08 $52,776.95 1,151,239
11:04 AM $52,785.76 Up $15.13 $52,788.73 $52,766.60 804,086
11:03 AM $52,770.63 Down $ -6.11 $52,783.20 $52,763.54 769,550
11:02 AM $52,776.74 Down $ -25.10 $52,801.17 $52,772.04 794,583
11:01 AM $52,801.84 Up $1.17 $52,801.84 $52,790.46 754,963
11:00 AM $52,800.67 Down $ -0.65 $52,806.67 $52,793.08 973,534
10:59 AM $52,801.32 Up $15.83 $52,805.26 $52,781.90 945,892
10:58 AM $52,785.49 Down $ -10.66 $52,795.04 $52,784.93 859,832
10:57 AM $52,796.15 Up $0.57 $52,801.10 $52,793.15 794,087
10:56 AM $52,795.58 Up $7.24 $52,798.47 $52,785.53 797,516
10:55 AM $52,788.34 Down $ -8.09 $52,811.04 $52,784.63 1,256,703
10:54 AM $52,796.43 Down $ -10.79 $52,815.72 $52,795.53 1,155,431
10:53 AM $52,807.22 Up $15.35 $52,811.84 $52,779.43 1,241,625
10:52 AM $52,791.87 Down $ -0.39 $52,798.26 $52,780.41 1,071,405
10:51 AM $52,792.26 Up $15.16 $52,794.38 $52,771.67 1,032,721
10:50 AM $52,777.10 Down $ -2.61 $52,784.47 $52,766.46 1,964,990
10:49 AM $52,779.71 Up $21.89 $52,779.77 $52,753.56 779,334
10:48 AM $52,757.82 Down $ -3.44 $52,766.15 $52,741.26 1,041,413
10:47 AM $52,761.26 Down $ -8.20 $52,773.38 $52,754.81 891,726
10:46 AM $52,769.46 Up $0.40 $52,781.52 $52,767.75 800,783
10:45 AM $52,769.06 Up $6.69 $52,783.17 $52,755.12 970,249
10:44 AM $52,762.37 Up $6.22 $52,767.57 $52,753.81 968,893
10:43 AM $52,756.15 Up $10.09 $52,756.15 $52,741.09 759,442
10:42 AM $52,746.06 Up $4.21 $52,758.09 $52,740.93 1,062,881
10:41 AM $52,741.85 Up $24.22 $52,743.29 $52,712.91 938,318
10:40 AM $52,717.63 Up $26.35 $52,722.34 $52,692.76 987,409
10:39 AM $52,691.28 Down $ -12.24 $52,708.49 $52,691.28 729,263
10:38 AM $52,703.52 Down $ -21.60 $52,726.64 $52,702.38 751,150
10:37 AM $52,725.12 Down $ -9.78 $52,736.31 $52,714.22 947,957
10:36 AM $52,734.90 Up $3.39 $52,741.95 $52,720.31 1,129,531
10:35 AM $52,731.51 Down $ -12.26 $52,752.17 $52,731.19 830,372
10:34 AM $52,743.77 Up $11.44 $52,757.55 $52,731.86 1,063,128
10:33 AM $52,732.33 Down $ -14.64 $52,749.76 $52,731.54 918,688
10:32 AM $52,746.97 Down $ -1.33 $52,753.30 $52,733.38 995,770
10:31 AM $52,748.30 Up $5.44 $52,764.90 $52,746.42 1,192,057
10:30 AM $52,742.86 Up $2.67 $52,747.19 $52,723.58 897,186
10:29 AM $52,740.19 Up $6.20 $52,742.77 $52,729.94 846,619
10:28 AM $52,733.99 Down $ -6.00 $52,744.52 $52,726.61 1,061,785
10:27 AM $52,739.99 Up $32.78 $52,744.47 $52,709.13 1,005,658
10:26 AM $52,707.21 Down $ -3.49 $52,719.68 $52,702.14 923,859
10:25 AM $52,710.70 Up $16.58 $52,722.66 $52,683.99 983,249
10:24 AM $52,694.12 Up $13.58 $52,694.12 $52,669.82 967,301
10:23 AM $52,680.54 Up $13.14 $52,683.30 $52,662.85 854,292
10:22 AM $52,667.40 Up $16.23 $52,667.61 $52,647.99 1,092,368
10:21 AM $52,651.17 Up $2.96 $52,651.17 $52,630.89 1,227,170
10:20 AM $52,648.21 Down $ -8.38 $52,664.07 $52,638.62 1,142,218
10:19 AM $52,656.59 Up $21.78 $52,656.59 $52,624.62 905,390
10:18 AM $52,634.81 Up $14.02 $52,637.30 $52,611.35 931,085
10:17 AM $52,620.79 Down $ -26.71 $52,648.67 $52,613.12 930,290
10:16 AM $52,647.50 Up $18.94 $52,651.52 $52,625.48 1,194,171
10:15 AM $52,628.56 Down $ -26.16 $52,657.75 $52,628.56 1,191,589
10:14 AM $52,654.72 Down $ -39.32 $52,693.93 $52,653.53 1,009,773
10:13 AM $52,694.04 Down $ -4.96 $52,701.45 $52,676.35 990,719
10:12 AM $52,699.00 Down $ -27.24 $52,733.86 $52,697.27 1,095,895
10:11 AM $52,726.24 Up $17.02 $52,739.97 $52,710.32 1,218,462
10:10 AM $52,709.22 Up $17.63 $52,731.93 $52,688.69 1,206,970
10:09 AM $52,691.59 Up $16.01 $52,700.00 $52,658.60 1,272,916
10:08 AM $52,675.58 Down $ -1.60 $52,691.97 $52,659.23 1,302,313
10:07 AM $52,677.18 Down $ -1.48 $52,694.02 $52,661.99 1,394,515
10:06 AM $52,678.66 Down $ -7.20 $52,693.10 $52,669.40 1,247,532
10:05 AM $52,685.86 Up $6.17 $52,698.00 $52,660.94 932,910
10:04 AM $52,679.69 Up $12.66 $52,681.32 $52,649.86 932,092
10:03 AM $52,667.03 Up $15.97 $52,669.19 $52,642.01 966,373
10:02 AM $52,651.06 Down $ -20.46 $52,682.38 $52,637.96 1,040,298
10:01 AM $52,671.52 Up $35.98 $52,672.87 $52,641.15 1,400,154
10:00 AM $52,635.54 Up $5.97 $52,649.36 $52,628.49 1,473,255
09:59 AM $52,629.57 Down $ -6.75 $52,644.86 $52,616.68 1,521,351
09:58 AM $52,636.32 Down $ -0.48 $52,644.86 $52,628.78 1,233,248
09:57 AM $52,636.80 Down $ -5.42 $52,647.35 $52,610.22 1,364,140
09:56 AM $52,642.22 Up $4.11 $52,655.80 $52,635.25 1,113,825
09:55 AM $52,638.11 Down $ -26.37 $52,662.16 $52,615.76 1,450,078
09:54 AM $52,664.48 Down $ -1.71 $52,710.76 $52,659.21 1,403,473
09:53 AM $52,666.19 Down $ -32.72 $52,701.71 $52,653.56 1,459,516
09:52 AM $52,698.91 Down $ -6.82 $52,721.15 $52,684.32 1,791,292
09:51 AM $52,705.73 Down $ -20.12 $52,726.40 $52,687.09 1,176,708
09:50 AM $52,725.85 Up $29.53 $52,740.92 $52,702.97 1,507,849
09:49 AM $52,696.32 Up $0.47 $52,704.57 $52,671.57 1,371,764
09:48 AM $52,695.85 Down $ -27.14 $52,737.63 $52,687.47 1,254,225
09:47 AM $52,722.99 Down $ -5.32 $52,749.61 $52,719.06 1,563,097
09:46 AM $52,728.31 Down $ -14.81 $52,775.85 $52,728.31 1,526,608
09:45 AM $52,743.12 Down $ -3.75 $52,771.15 $52,735.91 1,668,664
09:44 AM $52,746.87 Up $4.29 $52,747.53 $52,727.10 2,101,601
09:43 AM $52,742.58 Up $39.90 $52,742.58 $52,686.47 1,491,303
09:42 AM $52,702.68 Up $9.89 $52,709.37 $52,671.67 1,846,990
09:41 AM $52,692.79 Down $ -38.79 $52,743.00 $52,687.55 1,651,577
09:40 AM $52,731.58 Down $ -11.03 $52,765.89 $52,729.85 1,797,780
09:39 AM $52,742.61 Up $12.22 $52,759.41 $52,717.33 1,262,143
09:38 AM $52,730.39 Down $ -43.97 $52,767.10 $52,716.93 1,555,438
09:37 AM $52,774.36 Up $21.85 $52,776.25 $52,723.34 1,517,640
09:36 AM $52,752.51 Up $26.52 $52,752.51 $52,717.19 1,742,474
09:35 AM $52,725.99 Down $ -11.44 $52,755.39 $52,697.75 2,253,309
09:34 AM $52,737.43 Down $ -6.97 $52,762.96 $52,688.99 1,798,416
09:33 AM $52,744.40 Down $ -12.48 $52,761.04 $52,707.85 1,895,111
09:32 AM $52,756.88 Down $ -10.98 $52,795.20 $52,740.06 2,394,517
09:31 AM $52,767.86 Up $3.35 $52,826.97 $52,760.02 3,910,426
09:30 AM $52,764.51 Up $105.87 $52,924.86 $52,727.00 8,513,361
Previous close $52,658.64

One month history

Date Closing Opening High Low Volume
15/07/2026 $52,658.64 $52,637.25 $52,695.46 $52,428.54 322,523,781
14/07/2026 $52,508.27 $52,421.16 $52,573.14 $52,345.56 289,800,422
13/07/2026 $52,498.64 $52,490.50 $52,536.50 $52,351.12 263,647,038
10/07/2026 $52,637.01 $52,592.79 $52,709.75 $52,544.02 253,421,251
09/07/2026 $52,487.41 $52,492.73 $52,574.89 $52,410.27 289,050,626
08/07/2026 $52,348.39 $52,110.09 $52,399.74 $52,110.09 299,813,750
07/07/2026 $52,925.15 $52,872.99 $52,966.60 $52,827.23 263,653,799
06/07/2026 $53,055.91 $52,859.83 $53,060.10 $52,835.07 304,170,780
02/07/2026 $52,900.07 $52,687.94 $52,903.85 $52,448.91 350,931,137
01/07/2026 $52,305.24 $52,625.40 $52,742.66 $52,305.24 376,768,994
30/06/2026 $52,319.20 $52,309.82 $52,387.45 $52,267.37 467,808,449
29/06/2026 $52,182.74 $52,101.39 $52,271.42 $52,072.90 357,662,730
26/06/2026 $51,876.11 $52,103.28 $52,104.15 $51,747.25 1,090,319,716
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
23/06/2026 $51,666.84 $51,744.47 $51,872.56 $51,642.65 377,100,438
22/06/2026 $51,712.71 $51,766.85 $51,796.69 $51,614.34 344,956,752
18/06/2026 $51,564.70 $51,670.02 $51,781.91 $51,554.53 697,576,266
17/06/2026 $51,492.55 $52,212.39 $52,244.61 $51,392.58 347,075,099
16/06/2026 $51,999.67 $52,119.66 $52,190.29 $51,979.75 287,707,329
15/06/2026 $51,671.03 $51,907.71 $51,945.89 $51,647.51 318,480,680
12/06/2026 $51,202.26 $51,102.70 $51,294.90 $51,031.42 252,894,069
11/06/2026 $50,848.75 $50,239.67 $50,968.95 $50,117.86 351,731,534
10/06/2026 $49,918.78 $50,316.44 $50,350.46 $49,909.07 300,997,937
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
08/06/2026 $50,786.01 $50,946.24 $51,007.87 $50,732.35 302,968,179
05/06/2026 $50,866.78 $51,244.45 $51,269.49 $50,781.45 431,958,405
04/06/2026 $51,561.93 $51,537.06 $51,657.89 $51,468.27 321,652,202
03/06/2026 $50,687.07 $50,881.74 $50,915.34 $50,687.07 322,436,502
02/06/2026 $51,307.79 $51,191.77 $51,369.61 $51,145.48 312,456,619
Graphs are not available, please refer to the detailed table