Dow Jones Industrial Average

48,739.41 Up 0.00 (0.00 %)

Delayed : 2026/03/04 16:39:34

  • Previous close $48,739.41
  • Opening $48,589.77
  • Today High $48,854.05
  • Today Low $48,354.37
  • Price Bid $48,553.48
  • Price Ask $48,553.48
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 511,380,236

Intraday history

Hour Last Change High Low Volume
04:00 PM $48,739.23 Up $12.13 $48,739.23 $48,730.13 71,295,212
03:59 PM $48,727.10 Down $ -27.67 $48,757.08 $48,727.10 10,891,125
03:58 PM $48,754.77 Down $ -13.22 $48,760.71 $48,751.85 4,822,442
03:57 PM $48,767.99 Down $ -0.75 $48,771.61 $48,758.19 3,968,664
03:56 PM $48,768.74 Down $ -12.63 $48,792.93 $48,767.99 3,999,958
03:55 PM $48,781.37 Down $ -0.21 $48,783.42 $48,764.96 3,379,395
03:54 PM $48,781.58 Up $6.94 $48,784.19 $48,770.86 3,584,417
03:53 PM $48,774.64 Down $ -3.31 $48,784.38 $48,772.30 2,187,633
03:52 PM $48,777.95 Up $3.72 $48,779.41 $48,764.45 1,739,642
03:51 PM $48,774.23 Up $9.60 $48,779.43 $48,762.44 2,159,298
03:50 PM $48,764.63 Down $ -60.21 $48,821.57 $48,763.35 3,044,328
03:49 PM $48,824.84 Down $ -5.14 $48,829.08 $48,823.00 1,299,460
03:48 PM $48,829.98 Up $9.65 $48,832.45 $48,821.54 2,426,823
03:47 PM $48,820.33 Up $9.53 $48,828.77 $48,809.99 1,442,171
03:46 PM $48,810.80 Down $ -9.72 $48,820.88 $48,810.11 1,308,778
03:45 PM $48,820.52 Up $8.55 $48,824.02 $48,808.58 1,279,170
03:44 PM $48,811.97 Down $ -1.60 $48,818.56 $48,811.97 998,541
03:43 PM $48,813.57 Up $3.73 $48,817.43 $48,803.97 1,230,642
03:42 PM $48,809.84 Up $4.64 $48,811.00 $48,799.82 1,086,523
03:41 PM $48,805.20 Up $7.93 $48,808.99 $48,796.28 1,351,274
03:40 PM $48,797.27 Up $4.50 $48,798.86 $48,786.82 1,591,280
03:39 PM $48,792.77 Down $ -12.91 $48,804.14 $48,792.37 1,176,041
03:38 PM $48,805.68 Up $15.89 $48,805.68 $48,786.16 1,354,281
03:37 PM $48,789.79 Up $6.45 $48,792.47 $48,782.76 1,097,213
03:36 PM $48,783.34 Down $ -8.30 $48,793.66 $48,783.34 1,045,558
03:35 PM $48,791.64 Up $3.31 $48,795.14 $48,784.96 1,180,529
03:34 PM $48,788.33 Down $ -1.34 $48,793.95 $48,785.28 1,160,777
03:33 PM $48,789.67 Down $ -5.10 $48,804.04 $48,788.55 887,585
03:32 PM $48,794.77 Down $ -11.54 $48,804.87 $48,791.62 956,256
03:31 PM $48,806.31 Down $ -5.33 $48,812.05 $48,801.89 1,137,605
03:30 PM $48,811.64 Up $8.08 $48,815.85 $48,801.01 1,036,887
03:29 PM $48,803.56 Up $10.15 $48,805.04 $48,790.11 1,066,585
03:28 PM $48,793.41 Up $1.31 $48,796.74 $48,785.12 979,256
03:27 PM $48,792.10 Down $ -4.60 $48,797.53 $48,786.02 898,123
03:26 PM $48,796.70 Up $0.45 $48,797.79 $48,785.46 889,103
03:25 PM $48,796.25 Up $11.93 $48,799.92 $48,784.40 1,038,758
03:24 PM $48,784.32 Up $5.55 $48,788.93 $48,779.10 961,371
03:23 PM $48,778.77 Up $0.62 $48,788.11 $48,777.89 981,331
03:22 PM $48,778.15 Up $18.70 $48,778.47 $48,758.49 939,371
03:21 PM $48,759.45 Down $ -25.39 $48,785.53 $48,758.20 1,046,625
03:20 PM $48,784.84 Down $ -0.11 $48,788.63 $48,781.04 849,036
03:19 PM $48,784.95 Up $1.46 $48,785.47 $48,780.33 798,180
03:18 PM $48,783.49 Down $ -5.90 $48,789.42 $48,783.49 715,222
03:17 PM $48,789.39 Down $ -12.58 $48,801.99 $48,788.07 2,194,949
03:16 PM $48,801.97 Up $17.45 $48,801.97 $48,786.75 983,844
03:15 PM $48,784.52 Down $ -12.25 $48,798.30 $48,783.94 932,915
03:14 PM $48,796.77 Down $ -0.80 $48,799.25 $48,792.27 703,057
03:13 PM $48,797.57 Up $1.03 $48,797.57 $48,790.64 628,629
03:12 PM $48,796.54 Up $4.57 $48,797.03 $48,777.63 695,268
03:11 PM $48,791.97 Down $ -3.18 $48,797.59 $48,787.30 792,617
03:10 PM $48,795.15 Down $ -14.95 $48,810.25 $48,786.05 1,167,463
03:09 PM $48,810.10 Up $7.58 $48,815.60 $48,805.20 597,042
03:08 PM $48,802.52 Up $3.18 $48,805.06 $48,795.50 753,791
03:07 PM $48,799.34 Down $ -9.77 $48,810.73 $48,794.57 784,795
03:06 PM $48,809.11 Down $ -7.67 $48,817.02 $48,807.51 837,839
03:05 PM $48,816.78 Down $ -4.96 $48,825.27 $48,816.39 802,821
03:04 PM $48,821.74 Up $0.72 $48,825.13 $48,820.65 520,501
03:03 PM $48,821.02 Up $2.16 $48,822.52 $48,812.71 1,197,767
03:02 PM $48,818.86 Down $ -2.50 $48,828.20 $48,817.63 576,111
03:01 PM $48,821.36 Up $18.59 $48,823.63 $48,804.35 865,399
03:00 PM $48,802.77 Down $ -3.93 $48,818.73 $48,802.28 929,856
02:59 PM $48,806.70 Down $ -7.85 $48,816.28 $48,805.69 573,126
02:58 PM $48,814.55 Up $3.28 $48,815.54 $48,810.56 640,206
02:57 PM $48,811.27 Up $11.43 $48,811.27 $48,799.16 597,982
02:56 PM $48,799.84 Down $ -9.54 $48,809.84 $48,795.23 1,539,209
02:55 PM $48,809.38 Down $ -13.16 $48,824.26 $48,809.38 1,048,821
02:54 PM $48,822.54 Down $ -5.99 $48,830.18 $48,822.54 597,940
02:53 PM $48,828.53 Up $15.15 $48,830.67 $48,813.72 581,639
02:52 PM $48,813.38 Down $ -5.74 $48,819.77 $48,812.57 618,648
02:51 PM $48,819.12 Up $3.30 $48,819.12 $48,812.41 750,075
02:50 PM $48,815.82 Up $17.25 $48,818.09 $48,797.71 656,213
02:49 PM $48,798.57 Up $0.33 $48,800.60 $48,791.46 523,039
02:48 PM $48,798.24 Up $17.24 $48,798.24 $48,781.52 640,054
02:47 PM $48,781.00 Down $ -5.68 $48,785.73 $48,775.64 725,822
02:46 PM $48,786.68 Down $ -0.89 $48,792.63 $48,784.91 648,061
02:45 PM $48,787.57 Up $11.00 $48,787.57 $48,777.97 633,334
02:44 PM $48,776.57 Up $10.83 $48,778.59 $48,766.11 605,669
02:43 PM $48,765.74 Down $ -24.69 $48,790.76 $48,764.66 816,337
02:42 PM $48,790.43 Up $8.78 $48,790.68 $48,782.43 683,705
02:41 PM $48,781.65 Up $0.07 $48,783.36 $48,776.63 596,825
02:40 PM $48,781.58 Down $ -2.52 $48,787.04 $48,781.04 648,885
02:39 PM $48,784.10 Up $11.59 $48,787.37 $48,772.09 741,272
02:38 PM $48,772.51 Down $ -6.30 $48,782.67 $48,770.34 526,558
02:37 PM $48,778.81 Up $0.63 $48,785.68 $48,775.29 614,151
02:36 PM $48,778.18 Up $3.72 $48,786.00 $48,773.99 549,228
02:35 PM $48,774.46 Up $10.79 $48,777.97 $48,763.64 656,131
02:34 PM $48,763.67 Down $ -3.23 $48,768.53 $48,761.76 597,751
02:33 PM $48,766.90 Down $ -8.28 $48,775.40 $48,763.51 568,680
02:32 PM $48,775.18 Down $ -6.92 $48,784.75 $48,771.80 779,230
02:31 PM $48,782.10 Up $11.51 $48,782.89 $48,770.60 805,169
02:30 PM $48,770.59 Up $9.15 $48,775.62 $48,761.83 624,452
02:29 PM $48,761.44 Up $3.56 $48,765.42 $48,757.33 762,754
02:28 PM $48,757.88 Down $ -1.98 $48,762.12 $48,757.23 650,527
02:27 PM $48,759.86 Up $2.70 $48,760.64 $48,754.35 803,838
02:26 PM $48,757.16 Down $ -13.58 $48,771.70 $48,755.02 984,613
02:25 PM $48,770.74 Down $ -10.91 $48,781.25 $48,769.20 886,625
02:24 PM $48,781.65 Up $10.34 $48,785.23 $48,771.49 506,907
02:23 PM $48,771.31 Down $ -9.51 $48,780.72 $48,768.14 598,839
02:22 PM $48,780.82 Up $1.53 $48,784.60 $48,773.55 635,692
02:21 PM $48,779.29 Up $3.48 $48,786.25 $48,772.55 643,531
02:20 PM $48,775.81 Down $ -3.20 $48,779.42 $48,768.35 868,873
02:19 PM $48,779.01 Down $ -7.95 $48,785.85 $48,775.40 684,951
02:18 PM $48,786.96 Up $2.81 $48,790.21 $48,782.71 706,470
02:17 PM $48,784.15 Down $ -12.57 $48,797.34 $48,781.68 1,086,470
02:16 PM $48,796.72 Up $1.39 $48,798.15 $48,792.36 849,607
02:15 PM $48,795.33 Up $8.61 $48,800.64 $48,786.20 531,822
02:14 PM $48,786.72 Down $ -13.95 $48,799.21 $48,782.64 647,108
02:13 PM $48,800.67 Up $10.04 $48,801.35 $48,787.03 666,812
02:12 PM $48,790.63 Up $1.55 $48,797.01 $48,788.85 530,455
02:11 PM $48,789.08 Down $ -1.04 $48,790.95 $48,783.11 575,680
02:10 PM $48,790.12 Up $0.90 $48,802.24 $48,787.65 771,943
02:09 PM $48,789.22 Down $ -3.90 $48,792.50 $48,782.50 712,626
02:08 PM $48,793.12 Down $ -6.81 $48,798.30 $48,788.35 676,308
02:07 PM $48,799.93 Up $11.90 $48,805.48 $48,787.42 641,969
02:06 PM $48,788.03 Down $ -4.08 $48,795.52 $48,785.59 793,656
02:05 PM $48,792.11 Up $1.11 $48,795.23 $48,787.50 874,484
02:04 PM $48,791.00 Up $8.72 $48,795.81 $48,781.55 640,790
02:03 PM $48,782.28 Down $ -3.43 $48,784.75 $48,773.43 593,300
02:02 PM $48,785.71 Up $8.20 $48,786.79 $48,780.05 798,967
02:01 PM $48,777.51 Up $22.39 $48,779.67 $48,755.49 966,751
02:00 PM $48,755.12 Down $ -4.56 $48,767.59 $48,754.56 746,568
01:59 PM $48,759.68 Up $5.58 $48,767.02 $48,753.31 1,264,983
01:58 PM $48,754.10 Down $ -9.52 $48,767.32 $48,753.52 814,267
01:57 PM $48,763.62 Down $ -3.33 $48,766.84 $48,760.71 796,479
01:56 PM $48,766.95 Up $1.93 $48,773.20 $48,762.05 818,434
01:55 PM $48,765.02 Down $ -17.21 $48,781.88 $48,764.05 825,626
01:54 PM $48,782.23 Down $ -2.03 $48,786.54 $48,771.08 951,313
01:53 PM $48,784.26 Down $ -0.08 $48,789.69 $48,781.79 779,268
01:52 PM $48,784.34 Down $ -0.64 $48,787.68 $48,777.91 933,075
01:51 PM $48,784.98 Down $ -11.40 $48,798.17 $48,784.98 1,138,678
01:50 PM $48,796.38 Down $ -8.11 $48,805.23 $48,794.45 905,133
01:49 PM $48,804.49 Up $18.08 $48,806.15 $48,782.82 728,305
01:48 PM $48,786.41 Down $ -8.11 $48,796.80 $48,780.48 692,926
01:47 PM $48,794.52 Up $2.87 $48,797.40 $48,789.80 862,967
01:46 PM $48,791.65 Down $ -11.01 $48,804.70 $48,787.90 890,408
01:45 PM $48,802.66 Up $0.72 $48,809.90 $48,802.02 901,352
01:44 PM $48,801.94 Down $ -9.03 $48,810.65 $48,801.61 1,448,798
01:43 PM $48,810.97 Up $7.10 $48,813.33 $48,805.21 982,421
01:42 PM $48,803.87 Up $3.08 $48,810.82 $48,799.22 1,101,729
01:41 PM $48,800.79 Down $ -1.56 $48,807.85 $48,792.29 1,023,652
01:40 PM $48,802.35 Up $8.11 $48,804.68 $48,790.44 584,555
01:39 PM $48,794.24 Down $ -6.70 $48,803.45 $48,791.82 1,272,145
01:38 PM $48,800.94 Down $ -6.69 $48,808.41 $48,796.59 734,789
01:37 PM $48,807.63 Up $3.29 $48,808.97 $48,800.09 881,660
01:36 PM $48,804.34 Down $ -3.23 $48,811.74 $48,801.90 746,518
01:35 PM $48,807.57 Up $10.38 $48,807.78 $48,797.42 949,535
01:34 PM $48,797.19 Up $10.32 $48,800.36 $48,787.06 1,105,550
01:33 PM $48,786.87 Down $ -11.21 $48,798.32 $48,782.83 743,537
01:32 PM $48,798.08 Up $6.78 $48,808.29 $48,791.40 1,314,930
01:31 PM $48,791.30 Down $ -2.56 $48,795.86 $48,785.76 612,602
01:30 PM $48,793.86 Up $18.04 $48,796.67 $48,775.23 898,047
01:29 PM $48,775.82 Up $5.33 $48,778.11 $48,769.90 744,240
01:28 PM $48,770.49 Down $ -10.15 $48,781.15 $48,768.72 639,351
01:27 PM $48,780.64 Up $8.25 $48,782.37 $48,770.07 840,681
01:26 PM $48,772.39 Up $12.00 $48,774.53 $48,756.26 850,897
01:25 PM $48,760.39 Up $1.39 $48,763.50 $48,752.31 684,587
01:24 PM $48,759.00 Down $ -14.27 $48,776.71 $48,757.40 803,058
01:23 PM $48,773.27 Up $9.95 $48,773.27 $48,759.54 544,183
01:22 PM $48,763.32 Down $ -0.43 $48,768.38 $48,758.66 552,292
01:21 PM $48,763.75 Up $10.63 $48,763.84 $48,749.16 613,475
01:20 PM $48,753.12 Up $4.44 $48,753.12 $48,739.62 656,589
01:19 PM $48,748.68 Down $ -8.11 $48,761.59 $48,748.52 560,397
01:18 PM $48,756.79 Down $ -11.17 $48,768.97 $48,746.40 776,295
01:17 PM $48,767.96 Down $ -2.76 $48,777.79 $48,760.26 634,731
01:16 PM $48,770.72 Up $9.33 $48,771.68 $48,754.67 703,027
01:15 PM $48,761.39 Down $ -11.29 $48,774.99 $48,761.39 521,458
01:14 PM $48,772.68 Down $ -11.62 $48,785.89 $48,767.27 659,919
01:13 PM $48,784.30 Down $ -20.08 $48,807.57 $48,777.77 872,104
01:12 PM $48,804.38 Down $ -0.29 $48,815.48 $48,804.38 503,454
01:11 PM $48,804.67 Down $ -7.33 $48,814.30 $48,800.42 531,245
01:10 PM $48,812.00 Down $ -7.64 $48,819.63 $48,810.76 513,178
01:09 PM $48,819.64 Up $0.71 $48,826.83 $48,818.89 567,011
01:08 PM $48,818.93 Down $ -6.04 $48,825.78 $48,818.65 518,964
01:07 PM $48,824.97 Up $34.09 $48,824.97 $48,790.61 738,067
01:06 PM $48,790.88 Down $ -16.67 $48,811.47 $48,788.66 468,176
01:05 PM $48,807.55 Up $7.06 $48,808.34 $48,789.23 761,042
01:04 PM $48,800.49 Down $ -29.64 $48,829.46 $48,800.20 606,383
01:03 PM $48,830.13 Up $2.44 $48,831.77 $48,822.66 501,456
01:02 PM $48,827.69 Down $ -7.58 $48,834.08 $48,822.04 663,511
01:01 PM $48,835.27 Down $ -5.47 $48,840.78 $48,830.36 639,519
01:00 PM $48,840.74 Up $14.89 $48,845.65 $48,824.13 674,610
12:59 PM $48,825.85 Down $ -10.29 $48,837.08 $48,825.85 599,852
12:58 PM $48,836.14 Up $16.01 $48,836.14 $48,820.27 531,057
12:57 PM $48,820.13 Down $ -3.65 $48,823.72 $48,816.55 548,605
12:56 PM $48,823.78 Down $ -9.16 $48,837.58 $48,819.28 555,680
12:55 PM $48,832.94 Down $ -2.59 $48,836.01 $48,824.90 1,393,794
12:54 PM $48,835.53 Down $ -1.13 $48,837.30 $48,827.75 707,333
12:53 PM $48,836.66 Up $23.90 $48,838.90 $48,809.88 923,892
12:52 PM $48,812.76 Up $1.79 $48,813.28 $48,803.37 649,944
12:51 PM $48,810.97 Down $ -7.34 $48,833.48 $48,810.97 537,243
12:50 PM $48,818.31 Down $ -0.40 $48,825.34 $48,815.92 772,859
12:49 PM $48,818.71 Up $1.84 $48,824.07 $48,815.80 526,111
12:48 PM $48,816.87 Down $ -4.35 $48,820.05 $48,813.94 488,628
12:47 PM $48,821.22 Up $8.52 $48,821.22 $48,801.44 498,112
12:46 PM $48,812.70 Up $4.10 $48,820.30 $48,809.01 605,833
12:45 PM $48,808.60 Up $8.50 $48,812.72 $48,799.63 532,274
12:44 PM $48,800.10 Up $6.35 $48,802.99 $48,794.66 548,554
12:43 PM $48,793.75 Down $ -0.27 $48,796.63 $48,784.86 535,215
12:42 PM $48,794.02 Down $ -10.91 $48,806.56 $48,789.66 549,403
12:41 PM $48,804.93 Down $ -17.14 $48,821.34 $48,800.38 731,154
12:40 PM $48,822.07 Up $10.80 $48,825.41 $48,810.90 1,172,106
12:39 PM $48,811.27 Up $23.09 $48,813.85 $48,788.06 695,048
12:38 PM $48,788.18 Up $8.47 $48,788.18 $48,766.04 571,493
12:37 PM $48,779.71 Down $ -15.00 $48,794.67 $48,779.62 554,159
12:36 PM $48,794.71 Up $6.21 $48,800.08 $48,786.69 716,747
12:35 PM $48,788.50 Up $8.91 $48,805.70 $48,779.99 621,723
12:34 PM $48,779.59 Up $20.10 $48,780.10 $48,756.96 761,737
12:33 PM $48,759.49 Up $27.79 $48,760.34 $48,723.71 782,819
12:32 PM $48,731.70 Down $ -20.61 $48,755.79 $48,724.42 799,689
12:31 PM $48,752.31 Down $ -6.85 $48,759.87 $48,742.70 665,839
12:30 PM $48,759.16 Down $ -20.97 $48,786.15 $48,758.76 551,691
12:29 PM $48,780.13 Down $ -16.90 $48,796.38 $48,773.97 625,344
12:28 PM $48,797.03 Down $ -0.13 $48,802.66 $48,794.57 490,769
12:27 PM $48,797.16 Down $ -25.03 $48,823.46 $48,797.16 614,543
12:26 PM $48,822.19 Up $6.77 $48,822.66 $48,812.28 539,776
12:25 PM $48,815.42 Up $7.64 $48,833.03 $48,810.80 844,250
12:24 PM $48,807.78 Up $13.51 $48,807.78 $48,789.65 614,563
12:23 PM $48,794.27 Down $ -2.47 $48,805.18 $48,793.65 585,303
12:22 PM $48,796.74 Down $ -8.79 $48,802.15 $48,786.95 709,064
12:21 PM $48,805.53 Down $ -20.20 $48,824.77 $48,805.07 594,235
12:20 PM $48,825.73 Down $ -6.72 $48,841.09 $48,825.45 676,841
12:19 PM $48,832.45 Down $ -0.03 $48,838.43 $48,831.15 616,409
12:18 PM $48,832.48 Down $ -9.66 $48,841.68 $48,825.47 562,306
12:17 PM $48,842.14 Down $ -7.89 $48,848.19 $48,837.39 538,312
12:16 PM $48,850.03 Up $16.71 $48,850.28 $48,832.46 583,504
12:15 PM $48,833.32 Down $ -1.43 $48,839.09 $48,827.70 727,143
12:14 PM $48,834.75 Down $ -6.56 $48,844.36 $48,831.55 601,372
12:13 PM $48,841.31 Up $4.47 $48,845.21 $48,832.62 602,507
12:12 PM $48,836.84 Down $ -5.62 $48,843.31 $48,830.64 639,689
12:11 PM $48,842.46 Up $4.30 $48,849.82 $48,832.41 715,314
12:10 PM $48,838.16 Up $7.88 $48,840.82 $48,828.99 956,491
12:09 PM $48,830.28 Up $6.32 $48,838.19 $48,815.62 1,383,325
12:08 PM $48,823.96 Up $8.31 $48,824.83 $48,811.61 746,510
12:07 PM $48,815.65 Down $ -15.76 $48,836.03 $48,807.78 950,460
12:06 PM $48,831.41 Down $ -6.02 $48,837.65 $48,827.19 744,660
12:05 PM $48,837.43 Down $ -0.24 $48,839.29 $48,830.87 769,274
12:04 PM $48,837.67 Up $11.37 $48,838.81 $48,823.60 631,099
12:03 PM $48,826.30 Up $5.73 $48,827.78 $48,810.31 724,886
12:02 PM $48,820.57 Down $ -3.70 $48,824.72 $48,808.18 796,429
12:01 PM $48,824.27 Up $19.09 $48,825.48 $48,807.06 707,668
12:00 PM $48,805.18 Down $ -2.62 $48,806.56 $48,786.97 738,265
11:59 AM $48,807.80 Up $5.66 $48,810.58 $48,797.69 616,539
11:58 AM $48,802.14 Up $2.79 $48,804.96 $48,794.33 434,858
11:57 AM $48,799.35 Down $ -19.97 $48,818.57 $48,799.04 572,270
11:56 AM $48,819.32 Down $ -6.93 $48,827.32 $48,813.78 600,908
11:55 AM $48,826.25 Up $4.08 $48,831.42 $48,817.64 688,701
11:54 AM $48,822.17 Down $ -7.51 $48,832.84 $48,820.50 439,504
11:53 AM $48,829.68 Up $15.92 $48,831.82 $48,813.77 608,572
11:52 AM $48,813.76 Up $22.60 $48,814.27 $48,786.52 657,234
11:51 AM $48,791.16 Down $ -3.08 $48,801.61 $48,789.20 754,871
11:50 AM $48,794.24 Down $ -27.77 $48,823.55 $48,791.52 805,433
11:49 AM $48,822.01 Down $ -3.38 $48,831.93 $48,821.40 606,226
11:48 AM $48,825.39 Up $0.98 $48,825.39 $48,814.02 701,559
11:47 AM $48,824.41 Down $ -27.79 $48,854.05 $48,824.41 657,140
11:46 AM $48,852.20 Up $4.82 $48,852.55 $48,841.33 694,213
11:45 AM $48,847.38 Up $6.88 $48,848.09 $48,830.24 794,890
11:44 AM $48,840.50 Up $6.87 $48,846.41 $48,829.01 751,154
11:43 AM $48,833.63 Up $8.06 $48,840.34 $48,821.14 999,110
11:42 AM $48,825.57 Up $1.68 $48,827.45 $48,814.36 829,666
11:41 AM $48,823.89 Up $26.99 $48,823.89 $48,792.32 972,545
11:40 AM $48,796.90 Up $35.32 $48,797.14 $48,758.12 817,434
11:39 AM $48,761.58 Down $ -15.10 $48,788.68 $48,761.11 671,948
11:38 AM $48,776.68 Down $ -18.38 $48,795.69 $48,758.78 873,090
11:37 AM $48,795.06 Down $ -18.35 $48,813.12 $48,794.78 625,957
11:36 AM $48,813.41 Up $12.02 $48,817.56 $48,791.79 717,263
11:35 AM $48,801.39 Down $ -10.51 $48,828.08 $48,795.91 1,693,886
11:34 AM $48,811.90 Up $2.07 $48,834.70 $48,809.65 652,776
11:33 AM $48,809.83 Up $4.83 $48,827.79 $48,803.51 666,705
11:32 AM $48,805.00 Up $7.36 $48,807.16 $48,787.86 547,307
11:31 AM $48,797.64 Up $12.04 $48,799.05 $48,775.74 766,244
11:30 AM $48,785.60 Up $10.39 $48,790.42 $48,772.38 720,243
11:29 AM $48,775.21 Up $2.99 $48,776.58 $48,759.61 749,965
11:28 AM $48,772.22 Down $ -0.68 $48,776.51 $48,756.08 1,138,813
11:27 AM $48,772.90 Up $8.03 $48,777.97 $48,750.68 947,729
11:26 AM $48,764.87 Up $4.77 $48,776.88 $48,760.45 771,300
11:25 AM $48,760.10 Up $30.37 $48,773.90 $48,722.14 1,134,138
11:24 AM $48,729.73 Up $6.32 $48,733.20 $48,718.84 975,146
11:23 AM $48,723.41 Down $ -9.83 $48,731.27 $48,712.05 867,481
11:22 AM $48,733.24 Down $ -15.26 $48,753.06 $48,722.92 839,850
11:21 AM $48,748.50 Down $ -3.88 $48,761.25 $48,739.57 749,203
11:20 AM $48,752.38 Up $7.04 $48,753.45 $48,722.25 1,009,245
11:19 AM $48,745.34 Down $ -10.30 $48,755.20 $48,737.65 769,856
11:18 AM $48,755.64 Down $ -33.61 $48,788.77 $48,755.64 841,758
11:17 AM $48,789.25 Up $22.80 $48,793.06 $48,768.09 799,485
11:16 AM $48,766.45 Up $27.92 $48,766.45 $48,736.42 1,041,314
11:15 AM $48,738.53 Up $8.52 $48,745.32 $48,730.68 930,122
11:14 AM $48,730.01 Up $10.02 $48,731.14 $48,710.12 879,864
11:13 AM $48,719.99 Down $ -11.89 $48,731.64 $48,711.20 1,136,175
11:12 AM $48,731.88 Down $ -30.25 $48,761.95 $48,731.88 1,025,008
11:11 AM $48,762.13 Down $ -19.52 $48,781.40 $48,762.13 981,542
11:10 AM $48,781.65 Down $ -30.81 $48,816.88 $48,781.25 923,209
11:09 AM $48,812.46 Down $ -2.59 $48,823.09 $48,804.54 840,712
11:08 AM $48,815.05 Down $ -2.04 $48,820.99 $48,809.31 718,120
11:07 AM $48,817.09 Down $ -10.25 $48,827.23 $48,804.64 892,157
11:06 AM $48,827.34 Up $12.57 $48,830.81 $48,818.14 777,626
11:05 AM $48,814.77 Down $ -15.46 $48,833.58 $48,808.95 1,114,168
11:04 AM $48,830.23 Down $ -13.49 $48,845.19 $48,830.23 847,666
11:03 AM $48,843.72 Up $18.85 $48,846.29 $48,824.34 834,101
11:02 AM $48,824.87 Up $7.03 $48,836.57 $48,818.65 1,022,121
11:01 AM $48,817.84 Down $ -0.61 $48,830.76 $48,816.54 947,060
11:00 AM $48,818.45 Up $27.90 $48,825.44 $48,795.65 1,087,436
10:59 AM $48,790.55 Up $5.22 $48,795.25 $48,779.53 973,554
10:58 AM $48,785.33 Up $15.23 $48,785.33 $48,771.10 1,167,463
10:57 AM $48,770.10 Up $12.87 $48,770.10 $48,754.90 892,988
10:56 AM $48,757.23 Down $ -11.07 $48,766.74 $48,755.60 1,010,690
10:55 AM $48,768.30 Up $26.69 $48,775.76 $48,733.68 1,077,160
10:54 AM $48,741.61 Up $22.34 $48,742.45 $48,717.10 924,143
10:53 AM $48,719.27 Up $19.98 $48,728.15 $48,697.46 686,179
10:52 AM $48,699.29 Down $ -33.42 $48,734.88 $48,698.07 962,897
10:51 AM $48,732.71 Up $6.24 $48,742.68 $48,720.36 945,990
10:50 AM $48,726.47 Up $23.50 $48,726.54 $48,691.83 976,963
10:49 AM $48,702.97 Up $17.51 $48,712.80 $48,681.15 954,374
10:48 AM $48,685.46 Down $ -12.13 $48,700.42 $48,680.92 888,970
10:47 AM $48,697.59 Up $10.14 $48,708.64 $48,681.51 1,039,119
10:46 AM $48,687.45 Up $24.66 $48,687.91 $48,662.88 939,234
10:45 AM $48,662.79 Down $ -45.84 $48,710.84 $48,662.79 1,106,506
10:44 AM $48,708.63 Down $ -8.43 $48,712.87 $48,691.15 1,025,127
10:43 AM $48,717.06 Up $10.36 $48,727.91 $48,705.97 925,214
10:42 AM $48,706.70 Down $ -4.91 $48,717.32 $48,699.92 1,056,959
10:41 AM $48,711.61 Down $ -11.93 $48,731.34 $48,702.04 1,135,832
10:40 AM $48,723.54 Up $13.09 $48,726.22 $48,708.75 1,033,149
10:39 AM $48,710.45 Down $ -23.87 $48,731.71 $48,705.14 1,171,910
10:38 AM $48,734.32 Down $ -3.54 $48,751.69 $48,726.07 995,790
10:37 AM $48,737.86 Up $10.36 $48,754.99 $48,722.75 1,195,770
10:36 AM $48,727.50 Up $6.09 $48,734.81 $48,710.81 1,197,177
10:35 AM $48,721.41 Down $ -23.65 $48,740.74 $48,715.43 1,285,936
10:34 AM $48,745.06 Down $ -34.09 $48,774.77 $48,742.57 1,375,664
10:33 AM $48,779.15 Down $ -16.53 $48,801.00 $48,774.64 1,081,015
10:32 AM $48,795.68 Down $ -30.92 $48,826.36 $48,795.67 1,221,216
10:31 AM $48,826.60 Up $35.42 $48,828.19 $48,791.21 1,431,760
10:30 AM $48,791.18 Down $ -12.92 $48,809.88 $48,787.54 1,535,954
10:29 AM $48,804.10 Down $ -1.86 $48,807.66 $48,790.57 1,302,790
10:28 AM $48,805.96 Down $ -18.66 $48,826.05 $48,801.98 1,391,951
10:27 AM $48,824.62 Up $12.55 $48,838.87 $48,803.98 1,620,025
10:26 AM $48,812.07 Up $43.05 $48,812.17 $48,759.38 1,959,549
10:25 AM $48,769.02 Down $ -26.89 $48,798.80 $48,761.25 1,187,214
10:24 AM $48,795.91 Up $15.14 $48,796.44 $48,767.21 1,168,291
10:23 AM $48,780.77 Down $ -4.16 $48,791.11 $48,774.45 1,218,378
10:22 AM $48,784.93 Up $19.63 $48,784.93 $48,766.67 1,189,536
10:21 AM $48,765.30 Up $5.04 $48,773.15 $48,749.53 1,242,979
10:20 AM $48,760.26 Up $25.07 $48,760.74 $48,720.57 1,289,754
10:19 AM $48,735.19 Up $29.92 $48,745.15 $48,704.07 1,156,816
10:18 AM $48,705.27 Up $24.46 $48,708.44 $48,678.95 1,102,624
10:17 AM $48,680.81 Down $ -2.48 $48,698.47 $48,675.17 1,354,464
10:16 AM $48,683.29 Down $ -2.00 $48,699.45 $48,674.79 1,284,970
10:15 AM $48,685.29 Up $17.22 $48,685.29 $48,666.53 1,225,984
10:14 AM $48,668.07 Down $ -18.82 $48,687.88 $48,650.99 1,379,141
10:13 AM $48,686.89 Up $38.03 $48,689.78 $48,659.32 1,581,714
10:12 AM $48,648.86 Up $13.77 $48,654.89 $48,627.24 1,323,957
10:11 AM $48,635.09 Down $ -8.07 $48,647.84 $48,605.17 1,280,232
10:10 AM $48,643.16 Up $8.32 $48,648.63 $48,624.26 1,427,705
10:09 AM $48,634.84 Up $12.59 $48,640.24 $48,613.79 1,369,960
10:08 AM $48,622.25 Up $39.65 $48,624.71 $48,577.00 1,230,598
10:07 AM $48,582.60 Up $26.28 $48,585.86 $48,551.47 1,159,803
10:06 AM $48,556.32 Up $25.18 $48,558.09 $48,501.62 1,654,235
10:05 AM $48,531.14 Down $ -2.81 $48,550.93 $48,520.91 1,234,616
10:04 AM $48,533.95 Up $24.27 $48,538.01 $48,493.38 1,264,050
10:03 AM $48,509.68 Down $ -52.40 $48,566.45 $48,499.30 1,549,513
10:02 AM $48,562.08 Down $ -1.81 $48,579.03 $48,555.19 1,390,258
10:01 AM $48,563.89 Down $ -8.88 $48,575.26 $48,543.29 1,719,460
10:00 AM $48,572.77 Up $46.12 $48,609.94 $48,541.83 3,182,856
09:59 AM $48,526.65 Up $61.40 $48,526.65 $48,459.01 1,908,760
09:58 AM $48,465.25 Up $12.31 $48,467.32 $48,447.55 1,441,490
09:57 AM $48,452.94 Down $ -4.18 $48,477.54 $48,449.55 1,597,542
09:56 AM $48,457.12 Up $7.21 $48,472.32 $48,447.40 1,512,747
09:55 AM $48,449.91 Down $ -31.48 $48,479.50 $48,449.91 1,685,869
09:54 AM $48,481.39 Up $6.61 $48,490.51 $48,466.61 1,787,561
09:53 AM $48,474.78 Up $30.86 $48,481.68 $48,446.11 1,459,671
09:52 AM $48,443.92 Up $28.20 $48,446.40 $48,401.12 1,655,075
09:51 AM $48,415.72 Up $21.31 $48,416.37 $48,385.52 1,570,159
09:50 AM $48,394.41 Down $ -33.17 $48,423.04 $48,379.44 1,541,828
09:49 AM $48,427.58 Down $ -5.20 $48,470.06 $48,424.59 1,970,944
09:48 AM $48,432.78 Down $ -8.18 $48,451.02 $48,414.57 1,697,666
09:47 AM $48,440.96 Up $11.89 $48,474.92 $48,424.79 2,242,047
09:46 AM $48,429.07 Up $54.32 $48,433.73 $48,377.13 1,776,852
09:45 AM $48,374.75 Down $ -11.85 $48,396.45 $48,366.49 1,832,891
09:44 AM $48,386.60 Down $ -1.01 $48,421.48 $48,378.28 1,450,113
09:43 AM $48,387.61 Up $5.06 $48,397.28 $48,354.37 1,515,065
09:42 AM $48,382.55 Up $2.06 $48,405.67 $48,378.62 1,393,764
09:41 AM $48,380.49 Down $ -28.27 $48,418.88 $48,376.53 1,598,545
09:40 AM $48,408.76 Down $ -37.35 $48,443.40 $48,401.96 1,445,909
09:39 AM $48,446.11 Up $0.70 $48,463.40 $48,422.03 1,429,928
09:38 AM $48,445.41 Down $ -31.92 $48,493.34 $48,440.46 1,588,480
09:37 AM $48,477.33 Up $39.90 $48,491.40 $48,433.83 1,464,842
09:36 AM $48,437.43 Down $ -46.83 $48,492.91 $48,422.51 1,942,953
09:35 AM $48,484.26 Down $ -69.09 $48,573.58 $48,457.84 2,174,987
09:34 AM $48,553.35 Down $ -26.15 $48,607.17 $48,532.55 2,317,232
09:33 AM $48,579.50 Down $ -11.94 $48,593.92 $48,536.56 2,486,642
09:32 AM $48,591.44 Down $ -64.65 $48,655.35 $48,591.44 2,886,767
09:31 AM $48,656.09 Down $ -42.70 $48,718.26 $48,623.33 3,422,037
09:30 AM $48,698.79 Up $197.52 $48,747.35 $48,589.77 7,607,855
Previous close $48,501.27

One month history

Date Closing Opening High Low Volume
04/03/2026 $48,739.41 $48,806.56 $48,850.28 $48,723.71 309,891,419
03/03/2026 $48,501.27 $48,221.90 $48,695.36 $48,170.54 301,075,165
02/03/2026 $48,904.78 $48,895.82 $49,064.67 $48,763.82 306,747,978
27/02/2026 $48,977.92 $48,876.33 $48,994.05 $48,716.62 565,360,121
26/02/2026 $49,499.20 $49,338.65 $49,560.43 $49,237.38 354,160,014
25/02/2026 $49,482.15 $49,422.17 $49,517.36 $49,384.35 364,806,341
24/02/2026 $49,174.50 $49,147.06 $49,295.21 $49,142.98 296,381,107
23/02/2026 $48,804.06 $48,889.69 $49,013.94 $48,731.46 331,454,982
20/02/2026 $49,625.97 $49,498.51 $49,632.09 $49,229.19 330,540,603
19/02/2026 $49,395.16 $49,377.75 $49,449.20 $49,197.53 261,695,948
18/02/2026 $49,662.66 $49,799.69 $49,879.30 $49,529.87 295,159,324
17/02/2026 $49,533.19 $49,579.51 $49,687.69 $49,343.81 337,444,255
13/02/2026 $49,500.93 $49,645.54 $49,743.98 $49,356.97 342,211,937
12/02/2026 $49,451.98 $49,614.42 $49,797.86 $49,420.28 451,224,218
11/02/2026 $50,121.40 $50,164.16 $50,232.72 $50,024.35 318,640,564
10/02/2026 $50,188.14 $50,408.74 $50,442.98 $50,115.03 308,321,356
09/02/2026 $50,135.87 $50,127.09 $50,207.14 $50,035.42 346,666,014
06/02/2026 $50,115.67 $49,862.65 $50,169.65 $49,845.30 414,107,425
05/02/2026 $48,908.72 $49,144.39 $49,254.54 $48,841.16 414,731,047
04/02/2026 $49,501.30 $49,529.60 $49,606.36 $49,112.43 455,198,197
03/02/2026 $49,240.99 $49,293.14 $49,320.72 $48,832.78 448,838,604
02/02/2026 $49,407.66 $49,340.61 $49,484.95 $49,325.46 386,477,967
30/01/2026 $48,892.47 $48,665.26 $48,971.53 $48,459.88 473,080,222
29/01/2026 $49,071.56 $48,900.10 $49,071.56 $48,771.11 399,519,174
28/01/2026 $49,015.60 $49,015.87 $49,134.16 $48,901.49 278,298,627
27/01/2026 $49,003.41 $49,075.40 $49,075.46 $48,862.52 299,757,715
26/01/2026 $49,412.40 $49,228.85 $49,488.81 $49,228.85 277,338,144
23/01/2026 $49,098.71 $49,127.58 $49,178.06 $48,963.05 260,868,792
22/01/2026 $49,384.01 $49,480.40 $49,607.29 $49,313.81 261,261,671
21/01/2026 $49,077.23 $48,774.07 $49,295.03 $48,600.07 379,016,193
Graphs are not available, please refer to the detailed table