Find a quote
NASDAQ Composite Total Return
25,323.41 Up 0.00 (0.00 %)
Delayed : 2025/08/01 17:16:01
- Previous close $25,323.41
- Opening $25,544.76
- Today High $25,587.66
- Today Low $25,213.09
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $26,312.93
- 52 Weeks Low $18,095.83
- Size Bid N/A
- Size Ask N/A
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25,323.41 | Up $0.18 | $25,323.41 | $25,317.84 | 0 |
| 03:59 PM | $25,323.23 | Down $ -14.04 | $25,337.16 | $25,314.37 | 0 |
| 03:58 PM | $25,337.27 | Down $ -10.89 | $25,352.43 | $25,337.27 | 0 |
| 03:57 PM | $25,348.16 | Down $ -6.80 | $25,357.25 | $25,343.96 | 0 |
| 03:56 PM | $25,354.96 | Up $9.88 | $25,356.50 | $25,342.52 | 0 |
| 03:55 PM | $25,345.08 | Down $ -0.48 | $25,345.08 | $25,323.78 | 0 |
| 03:54 PM | $25,345.56 | Up $31.72 | $25,346.09 | $25,311.06 | 0 |
| 03:53 PM | $25,313.83 | Down $ -24.69 | $25,339.72 | $25,313.83 | 0 |
| 03:52 PM | $25,338.52 | Down $ -9.91 | $25,347.73 | $25,337.28 | 0 |
| 03:51 PM | $25,348.43 | Down $ -20.49 | $25,372.62 | $25,348.42 | 0 |
| 03:50 PM | $25,368.92 | Up $1.75 | $25,390.02 | $25,363.71 | 0 |
| 03:49 PM | $25,367.17 | Up $6.20 | $25,368.29 | $25,358.80 | 0 |
| 03:48 PM | $25,360.97 | Down $ -0.66 | $25,379.17 | $25,360.97 | 0 |
| 03:47 PM | $25,361.63 | Up $22.53 | $25,361.63 | $25,337.88 | 0 |
| 03:46 PM | $25,339.10 | Up $11.37 | $25,339.10 | $25,321.53 | 0 |
| 03:45 PM | $25,327.73 | Up $3.03 | $25,331.45 | $25,319.45 | 0 |
| 03:44 PM | $25,324.70 | Down $ -3.07 | $25,328.75 | $25,323.51 | 0 |
| 03:43 PM | $25,327.77 | Down $ -0.07 | $25,328.93 | $25,322.15 | 0 |
| 03:42 PM | $25,327.84 | Up $1.66 | $25,328.52 | $25,319.66 | 0 |
| 03:41 PM | $25,326.18 | Up $12.36 | $25,326.29 | $25,313.11 | 0 |
| 03:40 PM | $25,313.81 | Up $3.51 | $25,316.20 | $25,308.37 | 0 |
| 03:39 PM | $25,310.30 | Down $ -3.92 | $25,315.77 | $25,308.40 | 0 |
| 03:38 PM | $25,314.22 | Down $ -3.18 | $25,318.60 | $25,313.73 | 0 |
| 03:37 PM | $25,317.40 | Down $ -1.83 | $25,324.55 | $25,317.36 | 0 |
| 03:36 PM | $25,319.23 | Down $ -1.73 | $25,321.36 | $25,314.34 | 0 |
| 03:35 PM | $25,320.96 | Down $ -4.93 | $25,330.92 | $25,320.96 | 0 |
| 03:34 PM | $25,325.89 | Down $ -2.76 | $25,328.90 | $25,319.74 | 0 |
| 03:33 PM | $25,328.65 | Up $4.14 | $25,330.41 | $25,322.78 | 0 |
| 03:32 PM | $25,324.51 | Up $8.41 | $25,328.81 | $25,313.22 | 0 |
| 03:31 PM | $25,316.10 | Up $1.41 | $25,324.00 | $25,313.34 | 0 |
| 03:30 PM | $25,314.69 | Down $ -6.21 | $25,320.32 | $25,277.40 | 0 |
| 03:29 PM | $25,320.90 | Up $0.31 | $25,321.26 | $25,316.76 | 0 |
| 03:28 PM | $25,320.59 | Down $ -5.92 | $25,331.76 | $25,320.59 | 0 |
| 03:27 PM | $25,326.51 | Up $7.53 | $25,326.52 | $25,316.03 | 0 |
| 03:26 PM | $25,318.98 | Up $6.31 | $25,318.98 | $25,309.43 | 0 |
| 03:25 PM | $25,312.68 | Down $ -15.23 | $25,327.95 | $25,310.27 | 0 |
| 03:24 PM | $25,327.91 | Down $ -6.93 | $25,335.18 | $25,325.22 | 0 |
| 03:23 PM | $25,334.84 | Up $28.34 | $25,334.94 | $25,306.65 | 0 |
| 03:22 PM | $25,306.50 | Down $ -0.83 | $25,307.80 | $25,300.11 | 0 |
| 03:21 PM | $25,307.33 | Down $ -9.80 | $25,316.29 | $25,305.61 | 0 |
| 03:20 PM | $25,317.12 | Down $ -24.54 | $25,342.14 | $25,317.12 | 0 |
| 03:19 PM | $25,341.66 | Up $6.20 | $25,343.54 | $25,335.14 | 0 |
| 03:18 PM | $25,335.47 | Up $12.14 | $25,335.47 | $25,322.54 | 0 |
| 03:17 PM | $25,323.32 | Up $3.12 | $25,324.96 | $25,317.15 | 0 |
| 03:16 PM | $25,320.21 | Up $2.74 | $25,323.24 | $25,316.58 | 0 |
| 03:15 PM | $25,317.47 | Down $ -1.43 | $25,325.89 | $25,313.22 | 0 |
| 03:14 PM | $25,318.90 | Down $ -5.65 | $25,325.78 | $25,316.93 | 0 |
| 03:13 PM | $25,324.55 | Up $8.85 | $25,325.91 | $25,305.55 | 0 |
| 03:12 PM | $25,315.69 | Up $0.23 | $25,321.86 | $25,311.19 | 0 |
| 03:11 PM | $25,315.46 | Down $ -5.07 | $25,321.74 | $25,310.86 | 0 |
| 03:10 PM | $25,320.53 | Up $5.01 | $25,321.35 | $25,312.10 | 0 |
| 03:09 PM | $25,315.51 | Down $ -9.80 | $25,325.89 | $25,311.71 | 0 |
| 03:08 PM | $25,325.31 | Up $2.29 | $25,326.31 | $25,320.06 | 0 |
| 03:07 PM | $25,323.02 | Up $3.29 | $25,330.88 | $25,319.09 | 0 |
| 03:06 PM | $25,319.73 | Up $8.94 | $25,320.26 | $25,307.81 | 0 |
| 03:05 PM | $25,310.79 | Up $12.31 | $25,312.40 | $25,297.69 | 0 |
| 03:04 PM | $25,298.49 | Up $1.55 | $25,300.28 | $25,295.68 | 0 |
| 03:03 PM | $25,296.93 | Down $ -3.57 | $25,302.11 | $25,296.74 | 0 |
| 03:02 PM | $25,300.50 | Down $ -8.72 | $25,308.11 | $25,299.88 | 0 |
| 03:01 PM | $25,309.22 | Up $6.99 | $25,313.36 | $25,301.76 | 0 |
| 03:00 PM | $25,302.23 | Down $ -7.25 | $25,324.69 | $25,302.23 | 0 |
| 02:59 PM | $25,309.48 | Down $ -11.41 | $25,325.85 | $25,306.98 | 0 |
| 02:58 PM | $25,320.89 | Up $20.57 | $25,320.97 | $25,301.95 | 0 |
| 02:57 PM | $25,300.32 | Down $ -5.70 | $25,305.26 | $25,289.14 | 0 |
| 02:56 PM | $25,306.02 | Down $ -3.85 | $25,311.28 | $25,297.52 | 0 |
| 02:55 PM | $25,309.88 | Up $13.59 | $25,317.73 | $25,297.29 | 0 |
| 02:54 PM | $25,296.29 | Down $ -4.61 | $25,304.54 | $25,294.87 | 0 |
| 02:53 PM | $25,300.90 | Down $ -5.58 | $25,306.43 | $25,295.34 | 0 |
| 02:52 PM | $25,306.48 | Down $ -8.45 | $25,316.07 | $25,305.51 | 0 |
| 02:51 PM | $25,314.94 | Down $ -20.32 | $25,334.98 | $25,312.67 | 0 |
| 02:50 PM | $25,335.25 | Down $ -18.72 | $25,354.90 | $25,333.14 | 0 |
| 02:49 PM | $25,353.98 | Down $ -2.80 | $25,357.33 | $25,347.90 | 0 |
| 02:48 PM | $25,356.78 | Up $2.78 | $25,360.87 | $25,354.38 | 0 |
| 02:47 PM | $25,354.00 | Down $ -18.47 | $25,372.21 | $25,354.00 | 0 |
| 02:46 PM | $25,372.47 | Down $ -3.08 | $25,377.24 | $25,371.01 | 0 |
| 02:45 PM | $25,375.55 | Down $ -13.28 | $25,390.70 | $25,375.55 | 0 |
| 02:44 PM | $25,388.83 | Up $7.39 | $25,388.97 | $25,379.31 | 0 |
| 02:43 PM | $25,381.44 | Up $12.42 | $25,382.52 | $25,369.16 | 0 |
| 02:42 PM | $25,369.02 | Up $0.85 | $25,371.66 | $25,365.92 | 0 |
| 02:41 PM | $25,368.17 | Up $8.36 | $25,369.13 | $25,358.86 | 0 |
| 02:40 PM | $25,359.81 | Down $ -1.96 | $25,362.64 | $25,356.17 | 0 |
| 02:39 PM | $25,361.77 | Up $10.37 | $25,361.77 | $25,351.29 | 0 |
| 02:38 PM | $25,351.40 | Up $3.52 | $25,354.85 | $25,345.60 | 0 |
| 02:37 PM | $25,347.88 | Down $ -5.88 | $25,356.96 | $25,347.88 | 0 |
| 02:36 PM | $25,353.77 | Up $4.15 | $25,353.77 | $25,345.82 | 0 |
| 02:35 PM | $25,349.61 | Up $8.09 | $25,349.61 | $25,334.79 | 0 |
| 02:34 PM | $25,341.53 | Up $1.95 | $25,343.49 | $25,338.67 | 0 |
| 02:33 PM | $25,339.57 | Down $ -9.43 | $25,349.39 | $25,336.84 | 0 |
| 02:32 PM | $25,349.00 | Up $10.63 | $25,352.74 | $25,339.55 | 0 |
| 02:31 PM | $25,338.36 | Up $5.31 | $25,338.66 | $25,332.30 | 0 |
| 02:30 PM | $25,333.05 | Up $9.02 | $25,333.09 | $25,316.00 | 0 |
| 02:29 PM | $25,324.03 | Up $5.33 | $25,324.53 | $25,318.75 | 0 |
| 02:28 PM | $25,318.71 | Down $ -7.14 | $25,330.42 | $25,318.16 | 0 |
| 02:27 PM | $25,325.84 | Up $12.89 | $25,327.46 | $25,312.27 | 0 |
| 02:26 PM | $25,312.95 | Up $19.88 | $25,314.71 | $25,293.20 | 0 |
| 02:25 PM | $25,293.07 | Up $2.99 | $25,293.32 | $25,285.27 | 0 |
| 02:24 PM | $25,290.08 | Up $15.65 | $25,290.29 | $25,273.67 | 0 |
| 02:23 PM | $25,274.43 | Up $9.97 | $25,274.60 | $25,259.48 | 0 |
| 02:22 PM | $25,264.46 | Up $22.72 | $25,264.46 | $25,240.73 | 0 |
| 02:21 PM | $25,241.74 | Down $ -13.20 | $25,254.35 | $25,238.11 | 0 |
| 02:20 PM | $25,254.95 | Up $3.27 | $25,255.40 | $25,244.98 | 0 |
| 02:19 PM | $25,251.67 | Down $ -3.44 | $25,260.80 | $25,251.67 | 0 |
| 02:18 PM | $25,255.12 | Up $17.49 | $25,255.15 | $25,236.85 | 0 |
| 02:17 PM | $25,237.63 | Up $5.32 | $25,237.65 | $25,229.28 | 0 |
| 02:16 PM | $25,232.31 | Up $3.40 | $25,235.90 | $25,229.58 | 0 |
| 02:15 PM | $25,228.90 | Up $3.97 | $25,230.74 | $25,224.04 | 0 |
| 02:14 PM | $25,224.94 | Down $ -4.69 | $25,232.31 | $25,221.07 | 0 |
| 02:13 PM | $25,229.63 | Up $12.44 | $25,230.39 | $25,213.09 | 0 |
| 02:12 PM | $25,217.19 | Down $ -7.90 | $25,226.25 | $25,214.36 | 0 |
| 02:11 PM | $25,225.08 | Down $ -9.35 | $25,234.14 | $25,224.19 | 0 |
| 02:10 PM | $25,234.44 | Up $7.62 | $25,240.81 | $25,223.75 | 0 |
| 02:09 PM | $25,226.82 | Down $ -23.61 | $25,252.29 | $25,213.77 | 0 |
| 02:08 PM | $25,250.43 | Up $3.37 | $25,252.54 | $25,245.29 | 0 |
| 02:07 PM | $25,247.06 | Down $ -11.22 | $25,262.30 | $25,247.06 | 0 |
| 02:06 PM | $25,258.28 | Up $4.02 | $25,261.18 | $25,251.97 | 0 |
| 02:05 PM | $25,254.26 | Down $ -0.21 | $25,258.33 | $25,251.25 | 0 |
| 02:04 PM | $25,254.47 | Down $ -6.54 | $25,260.07 | $25,250.21 | 0 |
| 02:03 PM | $25,261.01 | Down $ -0.86 | $25,262.97 | $25,252.07 | 0 |
| 02:02 PM | $25,261.87 | Down $ -11.21 | $25,272.60 | $25,256.82 | 0 |
| 02:01 PM | $25,273.07 | Down $ -6.81 | $25,283.35 | $25,273.07 | 0 |
| 02:00 PM | $25,279.89 | Up $7.53 | $25,279.89 | $25,271.94 | 0 |
| 01:59 PM | $25,272.35 | Up $9.66 | $25,272.40 | $25,262.47 | 0 |
| 01:58 PM | $25,262.70 | Down $ -0.76 | $25,266.21 | $25,262.09 | 0 |
| 01:57 PM | $25,263.46 | Down $ -3.32 | $25,275.04 | $25,263.02 | 0 |
| 01:56 PM | $25,266.78 | Down $ -0.52 | $25,269.50 | $25,260.62 | 0 |
| 01:55 PM | $25,267.29 | Down $ -18.46 | $25,286.40 | $25,267.29 | 0 |
| 01:54 PM | $25,285.75 | Down $ -3.89 | $25,289.84 | $25,281.49 | 0 |
| 01:53 PM | $25,289.64 | Down $ -4.52 | $25,298.28 | $25,288.02 | 0 |
| 01:52 PM | $25,294.16 | Down $ -2.24 | $25,302.14 | $25,294.16 | 0 |
| 01:51 PM | $25,296.40 | Down $ -5.88 | $25,304.39 | $25,295.23 | 0 |
| 01:50 PM | $25,302.28 | Up $16.80 | $25,302.28 | $25,286.16 | 0 |
| 01:49 PM | $25,285.48 | Up $6.71 | $25,285.48 | $25,276.21 | 0 |
| 01:48 PM | $25,278.77 | Up $7.97 | $25,279.54 | $25,265.22 | 0 |
| 01:47 PM | $25,270.81 | Down $ -9.76 | $25,281.41 | $25,267.37 | 0 |
| 01:46 PM | $25,280.56 | Down $ -8.94 | $25,294.66 | $25,280.49 | 0 |
| 01:45 PM | $25,289.50 | Up $2.73 | $25,294.32 | $25,284.09 | 0 |
| 01:44 PM | $25,286.77 | Down $ -0.58 | $25,288.98 | $25,283.56 | 0 |
| 01:43 PM | $25,287.34 | Down $ -9.19 | $25,297.79 | $25,287.34 | 0 |
| 01:42 PM | $25,296.53 | Up $12.63 | $25,299.08 | $25,285.70 | 0 |
| 01:41 PM | $25,283.91 | Up $0.78 | $25,286.94 | $25,281.76 | 0 |
| 01:40 PM | $25,283.12 | Up $17.43 | $25,285.21 | $25,262.20 | 0 |
| 01:39 PM | $25,265.69 | Up $7.28 | $25,265.76 | $25,258.62 | 0 |
| 01:38 PM | $25,258.41 | Down $ -7.32 | $25,270.01 | $25,258.41 | 0 |
| 01:37 PM | $25,265.73 | Down $ -11.42 | $25,276.61 | $25,264.18 | 0 |
| 01:36 PM | $25,277.15 | Down $ -14.77 | $25,292.08 | $25,274.23 | 0 |
| 01:35 PM | $25,291.91 | Down $ -7.08 | $25,298.45 | $25,291.01 | 0 |
| 01:34 PM | $25,299.00 | Down $ -8.20 | $25,309.15 | $25,297.97 | 0 |
| 01:33 PM | $25,307.20 | Up $1.54 | $25,312.80 | $25,300.70 | 0 |
| 01:32 PM | $25,305.66 | Up $6.93 | $25,310.08 | $25,298.46 | 0 |
| 01:31 PM | $25,298.73 | Down $ -12.34 | $25,312.51 | $25,298.20 | 0 |
| 01:30 PM | $25,311.07 | Up $33.31 | $25,313.36 | $25,276.58 | 0 |
| 01:29 PM | $25,277.76 | Up $4.14 | $25,281.68 | $25,274.51 | 0 |
| 01:28 PM | $25,273.63 | Up $3.62 | $25,273.63 | $25,264.95 | 0 |
| 01:27 PM | $25,270.00 | Down $ -6.23 | $25,277.28 | $25,269.48 | 0 |
| 01:26 PM | $25,276.23 | Down $ -7.52 | $25,289.51 | $25,276.23 | 0 |
| 01:25 PM | $25,283.76 | Down $ -6.02 | $25,289.72 | $25,280.45 | 0 |
| 01:24 PM | $25,289.77 | Down $ -15.96 | $25,307.20 | $25,289.77 | 0 |
| 01:23 PM | $25,305.73 | Up $1.94 | $25,305.73 | $25,293.91 | 0 |
| 01:22 PM | $25,303.79 | Up $4.27 | $25,306.13 | $25,292.60 | 0 |
| 01:21 PM | $25,299.52 | Up $13.03 | $25,303.65 | $25,288.49 | 0 |
| 01:20 PM | $25,286.50 | Down $ -1.78 | $25,291.14 | $25,283.99 | 0 |
| 01:19 PM | $25,288.27 | Down $ -4.94 | $25,293.55 | $25,286.41 | 0 |
| 01:18 PM | $25,293.21 | Up $1.54 | $25,295.83 | $25,284.71 | 0 |
| 01:17 PM | $25,291.68 | Down $ -1.76 | $25,297.96 | $25,289.77 | 0 |
| 01:16 PM | $25,293.44 | Down $ -5.66 | $25,302.00 | $25,292.77 | 0 |
| 01:15 PM | $25,299.10 | Up $4.19 | $25,303.43 | $25,291.90 | 0 |
| 01:14 PM | $25,294.91 | Down $ -4.21 | $25,304.69 | $25,293.52 | 0 |
| 01:13 PM | $25,299.12 | Down $ -19.69 | $25,318.85 | $25,298.92 | 0 |
| 01:12 PM | $25,318.82 | Up $11.17 | $25,319.27 | $25,307.37 | 0 |
| 01:11 PM | $25,307.65 | Down $ -12.61 | $25,321.39 | $25,307.19 | 0 |
| 01:10 PM | $25,320.27 | Up $0.16 | $25,321.15 | $25,315.27 | 0 |
| 01:09 PM | $25,320.10 | Down $ -0.96 | $25,325.06 | $25,317.26 | 0 |
| 01:08 PM | $25,321.07 | Up $23.91 | $25,323.60 | $25,297.10 | 0 |
| 01:07 PM | $25,297.16 | Up $0.73 | $25,305.71 | $25,294.44 | 0 |
| 01:06 PM | $25,296.43 | Up $12.07 | $25,298.07 | $25,280.08 | 0 |
| 01:05 PM | $25,284.36 | Down $ -14.33 | $25,296.44 | $25,280.05 | 0 |
| 01:04 PM | $25,298.69 | Down $ -1.22 | $25,309.14 | $25,297.51 | 0 |
| 01:03 PM | $25,299.92 | Up $2.57 | $25,300.51 | $25,290.60 | 0 |
| 01:02 PM | $25,297.34 | Down $ -11.17 | $25,308.51 | $25,293.48 | 0 |
| 01:01 PM | $25,308.52 | Down $ -14.38 | $25,322.85 | $25,308.52 | 0 |
| 01:00 PM | $25,322.90 | Up $8.99 | $25,330.45 | $25,313.17 | 0 |
| 12:59 PM | $25,313.91 | Down $ -4.18 | $25,318.21 | $25,309.24 | 0 |
| 12:58 PM | $25,318.09 | Down $ -15.91 | $25,333.58 | $25,316.78 | 0 |
| 12:57 PM | $25,334.00 | Down $ -1.09 | $25,338.59 | $25,326.28 | 0 |
| 12:56 PM | $25,335.09 | Down $ -17.07 | $25,353.44 | $25,335.09 | 0 |
| 12:55 PM | $25,352.17 | Down $ -10.15 | $25,366.92 | $25,349.10 | 0 |
| 12:54 PM | $25,362.32 | Down $ -6.23 | $25,371.45 | $25,359.33 | 0 |
| 12:53 PM | $25,368.54 | Down $ -16.45 | $25,392.38 | $25,368.54 | 0 |
| 12:52 PM | $25,384.99 | Down $ -0.73 | $25,388.65 | $25,382.23 | 0 |
| 12:51 PM | $25,385.72 | Down $ -0.68 | $25,387.31 | $25,381.88 | 0 |
| 12:50 PM | $25,386.40 | Down $ -15.52 | $25,402.06 | $25,384.57 | 0 |
| 12:49 PM | $25,401.93 | Down $ -1.78 | $25,403.87 | $25,397.32 | 0 |
| 12:48 PM | $25,403.70 | Up $0.30 | $25,410.13 | $25,403.03 | 0 |
| 12:47 PM | $25,403.40 | Down $ -16.20 | $25,420.16 | $25,403.40 | 0 |
| 12:46 PM | $25,419.61 | Down $ -1.23 | $25,429.68 | $25,419.60 | 0 |
| 12:45 PM | $25,420.83 | Up $9.78 | $25,420.83 | $25,408.94 | 0 |
| 12:44 PM | $25,411.06 | Up $3.08 | $25,413.91 | $25,407.48 | 0 |
| 12:43 PM | $25,407.97 | Up $0.97 | $25,410.82 | $25,405.25 | 0 |
| 12:42 PM | $25,407.00 | Down $ -4.44 | $25,414.74 | $25,404.13 | 0 |
| 12:41 PM | $25,411.44 | Down $ -5.07 | $25,424.87 | $25,411.08 | 0 |
| 12:40 PM | $25,416.51 | Down $ -22.33 | $25,439.18 | $25,416.51 | 0 |
| 12:39 PM | $25,438.84 | Up $3.01 | $25,441.44 | $25,434.66 | 0 |
| 12:38 PM | $25,435.82 | Down $ -13.56 | $25,446.94 | $25,435.73 | 0 |
| 12:37 PM | $25,449.38 | Down $ -13.49 | $25,467.08 | $25,449.11 | 0 |
| 12:36 PM | $25,462.87 | Down $ -2.30 | $25,468.03 | $25,457.84 | 0 |
| 12:35 PM | $25,465.17 | Down $ -1.86 | $25,468.85 | $25,461.43 | 0 |
| 12:34 PM | $25,467.03 | Up $10.80 | $25,467.03 | $25,456.74 | 0 |
| 12:33 PM | $25,456.23 | Up $10.23 | $25,459.21 | $25,445.96 | 0 |
| 12:32 PM | $25,445.99 | Down $ -5.32 | $25,453.12 | $25,445.99 | 0 |
| 12:31 PM | $25,451.31 | Down $ -5.79 | $25,457.72 | $25,450.72 | 0 |
| 12:30 PM | $25,457.11 | Down $ -8.22 | $25,464.52 | $25,453.47 | 0 |
| 12:29 PM | $25,465.33 | Down $ -8.91 | $25,474.63 | $25,462.71 | 0 |
| 12:28 PM | $25,474.24 | Down $ -7.97 | $25,479.33 | $25,473.68 | 0 |
| 12:27 PM | $25,482.21 | Down $ -7.43 | $25,490.57 | $25,482.21 | 0 |
| 12:26 PM | $25,489.65 | Down $ -1.95 | $25,497.67 | $25,489.27 | 0 |
| 12:25 PM | $25,491.60 | Up $18.54 | $25,491.60 | $25,472.24 | 0 |
| 12:24 PM | $25,473.06 | Up $2.05 | $25,473.41 | $25,465.58 | 0 |
| 12:23 PM | $25,471.01 | Down $ -0.23 | $25,472.84 | $25,467.11 | 0 |
| 12:22 PM | $25,471.24 | Up $4.05 | $25,471.24 | $25,460.49 | 0 |
| 12:21 PM | $25,467.19 | Down $ -10.87 | $25,478.39 | $25,461.51 | 0 |
| 12:20 PM | $25,478.06 | Up $1.29 | $25,480.96 | $25,474.12 | 0 |
| 12:19 PM | $25,476.77 | Up $3.27 | $25,479.59 | $25,470.71 | 0 |
| 12:18 PM | $25,473.50 | Down $ -3.30 | $25,481.98 | $25,473.50 | 0 |
| 12:17 PM | $25,476.80 | Up $17.54 | $25,478.64 | $25,459.21 | 0 |
| 12:16 PM | $25,459.26 | Down $ -10.16 | $25,469.27 | $25,454.52 | 0 |
| 12:15 PM | $25,469.42 | Down $ -3.02 | $25,474.26 | $25,466.39 | 0 |
| 12:14 PM | $25,472.44 | Up $5.82 | $25,472.77 | $25,465.90 | 0 |
| 12:13 PM | $25,466.62 | Up $7.71 | $25,466.86 | $25,453.74 | 0 |
| 12:12 PM | $25,458.90 | Down $ -10.76 | $25,471.36 | $25,458.35 | 0 |
| 12:11 PM | $25,469.66 | Up $4.74 | $25,470.60 | $25,459.38 | 0 |
| 12:10 PM | $25,464.93 | Down $ -11.45 | $25,478.79 | $25,464.93 | 0 |
| 12:09 PM | $25,476.38 | Down $ -3.07 | $25,481.94 | $25,475.95 | 0 |
| 12:08 PM | $25,479.45 | Down $ -6.82 | $25,486.66 | $25,473.30 | 0 |
| 12:07 PM | $25,486.27 | Down $ -9.50 | $25,497.59 | $25,485.85 | 0 |
| 12:06 PM | $25,495.77 | Up $12.34 | $25,497.91 | $25,483.89 | 0 |
| 12:05 PM | $25,483.43 | Up $1.07 | $25,485.65 | $25,479.84 | 0 |
| 12:04 PM | $25,482.35 | Up $8.09 | $25,485.52 | $25,473.36 | 0 |
| 12:03 PM | $25,474.26 | Down $ -12.11 | $25,488.92 | $25,472.64 | 0 |
| 12:02 PM | $25,486.37 | Up $14.05 | $25,486.37 | $25,467.29 | 0 |
| 12:01 PM | $25,472.32 | Down $ -2.01 | $25,480.39 | $25,471.16 | 0 |
| 12:00 PM | $25,474.33 | Up $11.06 | $25,477.25 | $25,458.61 | 0 |
| 11:59 AM | $25,463.27 | Up $3.43 | $25,463.37 | $25,459.50 | 0 |
| 11:58 AM | $25,459.84 | Up $5.48 | $25,459.84 | $25,453.60 | 0 |
| 11:57 AM | $25,454.36 | Up $8.68 | $25,454.46 | $25,443.55 | 0 |
| 11:56 AM | $25,445.68 | Up $2.22 | $25,446.84 | $25,436.88 | 0 |
| 11:55 AM | $25,443.46 | Down $ -9.53 | $25,456.82 | $25,443.46 | 0 |
| 11:54 AM | $25,452.99 | Up $11.62 | $25,454.36 | $25,439.65 | 0 |
| 11:53 AM | $25,441.37 | Down $ -1.21 | $25,453.24 | $25,440.23 | 0 |
| 11:52 AM | $25,442.58 | Down $ -2.67 | $25,448.56 | $25,437.25 | 0 |
| 11:51 AM | $25,445.24 | Up $1.60 | $25,453.39 | $25,443.56 | 0 |
| 11:50 AM | $25,443.64 | Down $ -9.38 | $25,453.98 | $25,442.89 | 0 |
| 11:49 AM | $25,453.02 | Up $10.28 | $25,453.20 | $25,441.93 | 0 |
| 11:48 AM | $25,442.74 | Up $4.49 | $25,448.27 | $25,434.97 | 0 |
| 11:47 AM | $25,438.25 | Down $ -19.99 | $25,459.63 | $25,438.20 | 0 |
| 11:46 AM | $25,458.24 | Up $3.27 | $25,465.84 | $25,454.17 | 0 |
| 11:45 AM | $25,454.97 | Up $12.28 | $25,456.50 | $25,442.46 | 0 |
| 11:44 AM | $25,442.69 | Up $6.79 | $25,442.69 | $25,427.40 | 0 |
| 11:43 AM | $25,435.90 | Up $6.32 | $25,436.70 | $25,429.56 | 0 |
| 11:42 AM | $25,429.57 | Up $9.27 | $25,429.57 | $25,418.73 | 0 |
| 11:41 AM | $25,420.30 | Up $12.18 | $25,423.12 | $25,411.33 | 0 |
| 11:40 AM | $25,408.12 | Up $11.79 | $25,408.12 | $25,395.23 | 0 |
| 11:39 AM | $25,396.33 | Up $13.60 | $25,399.11 | $25,382.46 | 0 |
| 11:38 AM | $25,382.73 | Up $14.09 | $25,386.18 | $25,368.75 | 0 |
| 11:37 AM | $25,368.65 | Up $5.04 | $25,370.49 | $25,361.48 | 0 |
| 11:36 AM | $25,363.61 | Up $7.94 | $25,365.51 | $25,353.92 | 0 |
| 11:35 AM | $25,355.67 | Up $10.23 | $25,355.67 | $25,344.14 | 0 |
| 11:34 AM | $25,345.44 | Down $ -12.26 | $25,358.21 | $25,343.49 | 0 |
| 11:33 AM | $25,357.70 | Up $12.01 | $25,357.70 | $25,343.90 | 0 |
| 11:32 AM | $25,345.70 | Up $5.56 | $25,350.28 | $25,335.83 | 0 |
| 11:31 AM | $25,340.13 | Up $0.57 | $25,345.13 | $25,337.67 | 0 |
| 11:30 AM | $25,339.57 | Up $0.81 | $25,342.33 | $25,330.04 | 0 |
| 11:29 AM | $25,338.75 | Down $ -2.30 | $25,342.69 | $25,335.13 | 0 |
| 11:28 AM | $25,341.05 | Down $ -7.64 | $25,361.58 | $25,341.05 | 0 |
| 11:27 AM | $25,348.69 | Down $ -3.56 | $25,356.90 | $25,345.86 | 0 |
| 11:26 AM | $25,352.25 | Down $ -4.56 | $25,359.97 | $25,352.25 | 0 |
| 11:25 AM | $25,356.82 | Up $6.14 | $25,357.75 | $25,346.43 | 0 |
| 11:24 AM | $25,350.68 | Down $ -2.08 | $25,355.76 | $25,348.56 | 0 |
| 11:23 AM | $25,352.75 | Down $ -0.63 | $25,355.16 | $25,349.31 | 0 |
| 11:22 AM | $25,353.38 | Down $ -4.47 | $25,358.02 | $25,350.87 | 0 |
| 11:21 AM | $25,357.85 | Down $ -15.62 | $25,375.89 | $25,356.01 | 0 |
| 11:20 AM | $25,373.46 | Up $2.76 | $25,383.91 | $25,364.93 | 0 |
| 11:19 AM | $25,370.70 | Up $8.96 | $25,371.48 | $25,357.82 | 0 |
| 11:18 AM | $25,361.74 | Down $ -10.11 | $25,371.44 | $25,360.29 | 0 |
| 11:17 AM | $25,371.85 | Down $ -3.20 | $25,373.51 | $25,361.12 | 0 |
| 11:16 AM | $25,375.05 | Down $ -11.91 | $25,396.80 | $25,374.76 | 0 |
| 11:15 AM | $25,386.97 | Up $20.29 | $25,386.97 | $25,362.36 | 0 |
| 11:14 AM | $25,366.68 | Down $ -4.83 | $25,371.55 | $25,362.31 | 0 |
| 11:13 AM | $25,371.50 | Down $ -8.99 | $25,380.57 | $25,367.25 | 0 |
| 11:12 AM | $25,380.50 | Down $ -13.73 | $25,397.96 | $25,380.50 | 0 |
| 11:11 AM | $25,394.22 | Up $24.35 | $25,394.22 | $25,369.48 | 0 |
| 11:10 AM | $25,369.87 | Down $ -6.70 | $25,376.11 | $25,363.47 | 0 |
| 11:09 AM | $25,376.57 | Down $ -0.53 | $25,382.79 | $25,372.72 | 0 |
| 11:08 AM | $25,377.10 | Down $ -5.57 | $25,383.12 | $25,371.64 | 0 |
| 11:07 AM | $25,382.67 | Up $3.06 | $25,391.70 | $25,379.57 | 0 |
| 11:06 AM | $25,379.62 | Up $0.81 | $25,380.90 | $25,368.12 | 0 |
| 11:05 AM | $25,378.80 | Up $13.48 | $25,381.44 | $25,364.46 | 0 |
| 11:04 AM | $25,365.32 | Down $ -5.28 | $25,376.50 | $25,365.32 | 0 |
| 11:03 AM | $25,370.60 | Up $7.92 | $25,375.08 | $25,361.88 | 0 |
| 11:02 AM | $25,362.68 | Up $12.38 | $25,362.68 | $25,345.90 | 0 |
| 11:01 AM | $25,350.30 | Down $ -9.02 | $25,360.08 | $25,342.57 | 0 |
| 11:00 AM | $25,359.33 | Down $ -15.27 | $25,375.83 | $25,355.22 | 0 |
| 10:59 AM | $25,374.60 | Down $ -5.51 | $25,379.82 | $25,365.47 | 0 |
| 10:58 AM | $25,380.12 | Up $1.89 | $25,388.06 | $25,375.52 | 0 |
| 10:57 AM | $25,378.23 | Down $ -8.71 | $25,388.89 | $25,376.87 | 0 |
| 10:56 AM | $25,386.93 | Down $ -15.93 | $25,410.20 | $25,386.93 | 0 |
| 10:55 AM | $25,402.86 | Up $14.49 | $25,408.35 | $25,388.33 | 0 |
| 10:54 AM | $25,388.38 | Up $0.94 | $25,396.60 | $25,387.77 | 0 |
| 10:53 AM | $25,387.44 | Up $0.54 | $25,390.54 | $25,382.71 | 0 |
| 10:52 AM | $25,386.90 | Up $9.23 | $25,389.80 | $25,377.78 | 0 |
| 10:51 AM | $25,377.67 | Down $ -21.00 | $25,405.72 | $25,377.44 | 0 |
| 10:50 AM | $25,398.67 | Down $ -14.38 | $25,420.14 | $25,398.67 | 0 |
| 10:49 AM | $25,413.05 | Down $ -4.86 | $25,418.61 | $25,403.54 | 0 |
| 10:48 AM | $25,417.91 | Down $ -34.19 | $25,453.00 | $25,417.91 | 0 |
| 10:47 AM | $25,452.10 | Up $4.64 | $25,454.53 | $25,446.14 | 0 |
| 10:46 AM | $25,447.45 | Down $ -11.10 | $25,466.52 | $25,440.97 | 0 |
| 10:45 AM | $25,458.55 | Up $45.91 | $25,458.55 | $25,413.07 | 0 |
| 10:44 AM | $25,412.64 | Down $ -5.59 | $25,419.27 | $25,410.01 | 0 |
| 10:43 AM | $25,418.23 | Down $ -10.02 | $25,430.62 | $25,415.13 | 0 |
| 10:42 AM | $25,428.25 | Down $ -22.57 | $25,451.10 | $25,424.71 | 0 |
| 10:41 AM | $25,450.82 | Up $15.31 | $25,458.45 | $25,433.71 | 0 |
| 10:40 AM | $25,435.51 | Down $ -16.27 | $25,455.75 | $25,434.02 | 0 |
| 10:39 AM | $25,451.78 | Down $ -12.78 | $25,464.04 | $25,450.63 | 0 |
| 10:38 AM | $25,464.56 | Down $ -23.56 | $25,487.76 | $25,464.56 | 0 |
| 10:37 AM | $25,488.12 | Up $4.03 | $25,490.19 | $25,480.28 | 0 |
| 10:36 AM | $25,484.09 | Up $18.16 | $25,484.90 | $25,466.19 | 0 |
| 10:35 AM | $25,465.93 | Down $ -17.22 | $25,484.97 | $25,465.48 | 0 |
| 10:34 AM | $25,483.15 | Down $ -0.93 | $25,493.83 | $25,483.09 | 0 |
| 10:33 AM | $25,484.08 | Up $10.45 | $25,487.64 | $25,472.15 | 0 |
| 10:32 AM | $25,473.63 | Up $6.01 | $25,477.52 | $25,463.78 | 0 |
| 10:31 AM | $25,467.63 | Up $12.00 | $25,468.23 | $25,447.50 | 0 |
| 10:30 AM | $25,455.63 | Up $9.17 | $25,464.02 | $25,439.10 | 0 |
| 10:29 AM | $25,446.46 | Up $3.78 | $25,447.82 | $25,439.23 | 0 |
| 10:28 AM | $25,442.68 | Up $8.87 | $25,451.55 | $25,432.63 | 0 |
| 10:27 AM | $25,433.81 | Down $ -13.37 | $25,452.78 | $25,433.04 | 0 |
| 10:26 AM | $25,447.19 | Up $35.87 | $25,447.19 | $25,410.37 | 0 |
| 10:25 AM | $25,411.32 | Down $ -23.51 | $25,437.12 | $25,410.61 | 0 |
| 10:24 AM | $25,434.83 | Up $5.15 | $25,435.65 | $25,412.15 | 0 |
| 10:23 AM | $25,429.68 | Up $33.95 | $25,429.68 | $25,387.79 | 0 |
| 10:22 AM | $25,395.73 | Down $ -15.55 | $25,419.02 | $25,390.39 | 0 |
| 10:21 AM | $25,411.27 | Down $ -18.90 | $25,431.06 | $25,406.46 | 0 |
| 10:20 AM | $25,430.17 | Up $31.72 | $25,430.17 | $25,397.45 | 0 |
| 10:19 AM | $25,398.46 | Down $ -12.13 | $25,416.43 | $25,398.33 | 0 |
| 10:18 AM | $25,410.58 | Up $0.87 | $25,429.55 | $25,410.58 | 0 |
| 10:17 AM | $25,409.71 | Down $ -3.69 | $25,420.88 | $25,404.05 | 0 |
| 10:16 AM | $25,413.40 | Up $27.88 | $25,413.71 | $25,384.42 | 0 |
| 10:15 AM | $25,385.52 | Up $13.99 | $25,390.55 | $25,368.63 | 0 |
| 10:14 AM | $25,371.53 | Down $ -1.48 | $25,388.90 | $25,370.95 | 0 |
| 10:13 AM | $25,373.01 | Down $ -11.64 | $25,393.92 | $25,373.01 | 0 |
| 10:12 AM | $25,384.66 | Up $13.41 | $25,393.35 | $25,365.22 | 0 |
| 10:11 AM | $25,371.24 | Up $3.34 | $25,382.14 | $25,365.62 | 0 |
| 10:10 AM | $25,367.90 | Up $23.29 | $25,374.25 | $25,341.77 | 0 |
| 10:09 AM | $25,344.61 | Up $34.00 | $25,348.02 | $25,310.74 | 0 |
| 10:08 AM | $25,310.61 | Up $12.78 | $25,314.24 | $25,289.38 | 0 |
| 10:07 AM | $25,297.83 | Down $ -23.13 | $25,338.79 | $25,297.66 | 0 |
| 10:06 AM | $25,320.96 | Up $38.97 | $25,320.96 | $25,275.86 | 0 |
| 10:05 AM | $25,281.99 | Down $ -16.70 | $25,307.41 | $25,281.25 | 0 |
| 10:04 AM | $25,298.69 | Up $27.11 | $25,316.85 | $25,271.37 | 0 |
| 10:03 AM | $25,271.58 | Up $26.69 | $25,273.16 | $25,229.54 | 0 |
| 10:02 AM | $25,244.89 | Down $ -9.74 | $25,254.97 | $25,241.14 | 0 |
| 10:01 AM | $25,254.63 | Down $ -15.06 | $25,269.55 | $25,246.43 | 0 |
| 10:00 AM | $25,269.69 | Down $ -57.64 | $25,322.24 | $25,264.58 | 0 |
| 09:59 AM | $25,327.32 | Down $ -4.51 | $25,335.08 | $25,318.98 | 0 |
| 09:58 AM | $25,331.83 | Down $ -6.53 | $25,349.14 | $25,331.21 | 0 |
| 09:57 AM | $25,338.36 | Down $ -11.80 | $25,355.80 | $25,338.36 | 0 |
| 09:56 AM | $25,350.16 | Up $14.54 | $25,353.58 | $25,335.21 | 0 |
| 09:55 AM | $25,335.62 | Up $7.91 | $25,342.41 | $25,324.23 | 0 |
| 09:54 AM | $25,327.71 | Up $12.19 | $25,329.72 | $25,308.54 | 0 |
| 09:53 AM | $25,315.52 | Up $6.09 | $25,319.34 | $25,300.83 | 0 |
| 09:52 AM | $25,309.44 | Down $ -45.96 | $25,354.32 | $25,309.44 | 0 |
| 09:51 AM | $25,355.40 | Up $28.65 | $25,355.94 | $25,320.31 | 0 |
| 09:50 AM | $25,326.75 | Up $3.64 | $25,333.48 | $25,316.54 | 0 |
| 09:49 AM | $25,323.11 | Down $ -14.44 | $25,341.74 | $25,321.70 | 0 |
| 09:48 AM | $25,337.55 | Down $ -14.87 | $25,353.40 | $25,337.55 | 0 |
| 09:47 AM | $25,352.42 | Down $ -12.35 | $25,386.72 | $25,352.42 | 0 |
| 09:46 AM | $25,364.78 | Up $10.26 | $25,372.29 | $25,348.25 | 0 |
| 09:45 AM | $25,354.52 | Down $ -23.77 | $25,386.05 | $25,350.91 | 0 |
| 09:44 AM | $25,378.29 | Down $ -26.51 | $25,406.02 | $25,378.29 | 0 |
| 09:43 AM | $25,404.80 | Down $ -5.42 | $25,409.36 | $25,389.38 | 0 |
| 09:42 AM | $25,410.21 | Down $ -20.03 | $25,441.58 | $25,408.66 | 0 |
| 09:41 AM | $25,430.25 | Down $ -11.85 | $25,445.26 | $25,427.17 | 0 |
| 09:40 AM | $25,442.09 | Down $ -19.38 | $25,462.24 | $25,441.44 | 0 |
| 09:39 AM | $25,461.48 | Down $ -35.92 | $25,498.56 | $25,460.36 | 0 |
| 09:38 AM | $25,497.40 | Down $ -4.94 | $25,507.80 | $25,490.44 | 0 |
| 09:37 AM | $25,502.35 | Up $35.42 | $25,505.29 | $25,455.98 | 0 |
| 09:36 AM | $25,466.92 | Down $ -19.23 | $25,491.17 | $25,466.92 | 0 |
| 09:35 AM | $25,486.16 | Down $ -3.10 | $25,508.23 | $25,479.69 | 0 |
| 09:34 AM | $25,489.26 | Down $ -17.32 | $25,508.82 | $25,476.61 | 0 |
| 09:33 AM | $25,506.58 | Down $ -3.30 | $25,512.97 | $25,486.43 | 0 |
| 09:32 AM | $25,509.88 | Down $ -66.42 | $25,573.24 | $25,505.49 | 0 |
| 09:31 AM | $25,576.30 | Up $49.24 | $25,587.66 | $25,520.68 | 0 |
| 09:30 AM | $25,527.06 | Down $ -375.05 | $25,565.54 | $25,518.19 | 0 |
| Previous close | $25,902.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $25,323.41 | $25,459.57 | $25,497.79 | $25,213.09 | 0 |
| 31/07/2025 | $25,902.10 | $26,149.18 | $26,201.02 | $25,848.43 | 0 |
| 30/07/2025 | $25,909.60 | $25,973.23 | $26,033.70 | $25,772.91 | 0 |
| 29/07/2025 | $25,871.10 | $25,932.17 | $25,957.72 | $25,853.06 | 0 |
| 28/07/2025 | $25,969.24 | $25,957.12 | $25,971.58 | $25,910.48 | 0 |
| 25/07/2025 | $25,883.07 | $25,895.98 | $25,946.20 | $25,871.72 | 0 |
| 24/07/2025 | $25,821.25 | $25,845.20 | $25,888.81 | $25,799.15 | 0 |
| 23/07/2025 | $25,774.73 | $25,699.77 | $25,779.43 | $25,644.66 | 0 |
| 22/07/2025 | $25,618.59 | $25,599.54 | $25,666.22 | $25,548.80 | 0 |
| 21/07/2025 | $25,718.45 | $25,787.81 | $25,822.03 | $25,706.81 | 0 |
| 18/07/2025 | $25,621.86 | $25,643.81 | $25,646.22 | $25,561.11 | 0 |
| 17/07/2025 | $25,609.55 | $25,620.79 | $25,641.22 | $25,599.70 | 0 |
| 16/07/2025 | $25,419.28 | $25,314.22 | $25,444.49 | $25,282.00 | 0 |
| 15/07/2025 | $25,354.66 | $25,482.62 | $25,499.68 | $25,345.81 | 0 |
| 14/07/2025 | $25,308.68 | $25,289.92 | $25,347.78 | $25,282.74 | 0 |
| 11/07/2025 | $25,241.48 | $25,274.72 | $25,317.88 | $25,217.99 | 0 |
| 10/07/2025 | $25,296.72 | $25,274.54 | $25,327.04 | $25,225.63 | 0 |
| 09/07/2025 | $25,272.78 | $25,161.73 | $25,273.11 | $25,150.35 | 0 |
| 08/07/2025 | $25,036.25 | $25,050.64 | $25,109.57 | $25,006.29 | 0 |
| 07/07/2025 | $25,028.72 | $25,092.63 | $25,124.67 | $24,918.98 | 0 |
| 03/07/2025 | $25,259.83 | $25,268.17 | $25,280.60 | $25,217.62 | 0 |
| 02/07/2025 | $25,003.38 | $24,962.44 | $25,008.39 | $24,948.46 | 0 |
| 01/07/2025 | $24,769.23 | $24,736.24 | $24,856.30 | $24,709.16 | 0 |
| 30/06/2025 | $24,973.73 | $24,915.75 | $25,033.08 | $24,847.00 | 0 |
| 27/06/2025 | $24,854.34 | $24,887.93 | $24,887.93 | $24,635.62 | 0 |
| 26/06/2025 | $24,724.66 | $24,649.20 | $24,747.68 | $24,644.74 | 0 |
| 25/06/2025 | $24,486.38 | $24,469.64 | $24,495.26 | $24,418.37 | 0 |
| 24/06/2025 | $24,411.26 | $24,379.95 | $24,453.17 | $24,376.39 | 0 |
| 23/06/2025 | $24,066.07 | $23,923.97 | $24,081.67 | $23,703.21 | 0 |
| 20/06/2025 | $23,840.84 | $23,845.15 | $23,907.19 | $23,758.92 | 0 |
Graphs are not available, please refer to the detailed table