Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
30,861.30 Down -135.68 (-0.44 %)
Delayed : 2021/01/25 13:07:59
- Previous close $30,996.98
- Opening $30,989.85
- Price Ask $30,857.03
- Price Bid $30,857.03
- Size Bid N/A
- Size Ask N/A
- Today High $30,989.85
- Today Low $30,564.06
- 52 Weeks High $31,272.22
- 52 Weeks Low $18,213.65
- Volume 297,874,048
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:08 PM | $30,866.27 | Up $5.29 | $30,870.38 | $30,861.39 | 649,309 |
| 01:07 PM | $30,860.98 | Up $0.33 | $30,869.55 | $30,858.90 | 611,210 |
| 01:06 PM | $30,860.65 | Down $ -13.83 | $30,875.03 | $30,854.07 | 792,346 |
| 01:05 PM | $30,874.48 | Down $ -9.54 | $30,885.43 | $30,874.48 | 643,543 |
| 01:04 PM | $30,884.02 | Up $0.11 | $30,890.65 | $30,883.74 | 600,947 |
| 01:03 PM | $30,883.91 | Up $1.61 | $30,888.46 | $30,881.10 | 454,204 |
| 01:02 PM | $30,882.30 | Down $ -1.75 | $30,891.31 | $30,882.25 | 598,027 |
| 01:01 PM | $30,884.05 | Down $ -7.16 | $30,893.38 | $30,882.16 | 671,038 |
| 01:00 PM | $30,891.21 | Up $4.42 | $30,895.36 | $30,885.94 | 619,148 |
| 12:59 PM | $30,886.79 | Down $ -1.38 | $30,890.90 | $30,885.55 | 680,585 |
| 12:58 PM | $30,888.17 | Up $5.25 | $30,889.17 | $30,874.50 | 796,393 |
| 12:57 PM | $30,882.92 | Up $13.74 | $30,886.04 | $30,869.37 | 666,479 |
| 12:56 PM | $30,869.18 | Down $ -0.50 | $30,877.00 | $30,862.38 | 838,605 |
| 12:55 PM | $30,869.68 | Down $ -11.17 | $30,885.27 | $30,868.13 | 708,724 |
| 12:54 PM | $30,880.85 | Down $ -7.04 | $30,890.90 | $30,871.83 | 868,761 |
| 12:53 PM | $30,887.89 | Up $14.64 | $30,891.09 | $30,871.69 | 874,546 |
| 12:52 PM | $30,873.25 | Up $18.42 | $30,875.33 | $30,855.02 | 799,638 |
| 12:51 PM | $30,854.83 | Down $ -10.22 | $30,865.35 | $30,854.30 | 743,369 |
| 12:50 PM | $30,865.05 | Up $2.52 | $30,870.46 | $30,862.72 | 744,242 |
| 12:49 PM | $30,862.53 | Up $5.66 | $30,869.17 | $30,854.76 | 761,711 |
| 12:48 PM | $30,856.87 | Up $3.67 | $30,861.06 | $30,848.53 | 923,874 |
| 12:47 PM | $30,853.20 | Down $ -5.77 | $30,861.65 | $30,852.05 | 535,619 |
| 12:46 PM | $30,858.97 | Up $0.90 | $30,869.46 | $30,858.18 | 646,769 |
| 12:45 PM | $30,858.07 | Up $8.91 | $30,860.12 | $30,850.85 | 624,406 |
| 12:44 PM | $30,849.16 | Down $ -17.65 | $30,868.27 | $30,848.47 | 596,105 |
| 12:43 PM | $30,866.81 | Up $13.38 | $30,866.81 | $30,852.79 | 688,962 |
| 12:42 PM | $30,853.43 | Up $1.41 | $30,855.97 | $30,849.22 | 616,664 |
| 12:41 PM | $30,852.02 | Up $5.74 | $30,854.15 | $30,846.39 | 539,514 |
| 12:40 PM | $30,846.28 | Up $15.50 | $30,854.38 | $30,830.67 | 593,265 |
| 12:39 PM | $30,830.78 | Down $ -21.20 | $30,852.64 | $30,830.11 | 611,984 |
| 12:38 PM | $30,851.98 | Up $11.58 | $30,851.98 | $30,840.05 | 512,342 |
| 12:37 PM | $30,840.40 | Up $2.21 | $30,844.70 | $30,835.37 | 559,266 |
| 12:36 PM | $30,838.19 | Down $ -11.16 | $30,849.04 | $30,835.07 | 685,659 |
| 12:35 PM | $30,849.35 | Up $10.67 | $30,852.26 | $30,835.73 | 689,677 |
| 12:34 PM | $30,838.68 | Up $16.04 | $30,842.75 | $30,821.94 | 885,081 |
| 12:33 PM | $30,822.64 | Up $16.46 | $30,824.94 | $30,802.89 | 758,294 |
| 12:32 PM | $30,806.18 | Down $ -10.75 | $30,818.31 | $30,806.18 | 784,294 |
| 12:31 PM | $30,816.93 | Up $36.01 | $30,816.93 | $30,781.37 | 836,298 |
| 12:30 PM | $30,780.92 | Down $ -5.11 | $30,787.31 | $30,765.79 | 934,927 |
| 12:29 PM | $30,786.03 | Up $1.14 | $30,800.08 | $30,780.33 | 739,127 |
| 12:28 PM | $30,784.89 | Down $ -4.22 | $30,793.23 | $30,784.83 | 720,790 |
| 12:27 PM | $30,789.11 | Up $6.65 | $30,801.61 | $30,783.92 | 733,742 |
| 12:26 PM | $30,782.46 | Down $ -6.17 | $30,810.85 | $30,781.27 | 859,321 |
| 12:25 PM | $30,788.63 | Up $26.51 | $30,790.58 | $30,761.18 | 922,177 |
| 12:24 PM | $30,762.12 | Down $ -17.31 | $30,784.10 | $30,761.19 | 756,346 |
| 12:23 PM | $30,779.43 | Down $ -5.22 | $30,787.12 | $30,762.52 | 961,290 |
| 12:22 PM | $30,784.65 | Down $ -6.46 | $30,795.69 | $30,784.65 | 761,648 |
| 12:21 PM | $30,791.11 | Down $ -20.36 | $30,810.68 | $30,791.11 | 988,701 |
| 12:20 PM | $30,811.47 | Up $38.21 | $30,819.62 | $30,771.90 | 1,518,763 |
| 12:19 PM | $30,773.26 | Up $10.40 | $30,775.02 | $30,763.35 | 947,337 |
| 12:18 PM | $30,762.86 | Down $ -24.37 | $30,786.19 | $30,762.12 | 1,378,488 |
| 12:17 PM | $30,787.23 | Down $ -20.62 | $30,807.73 | $30,785.12 | 1,015,953 |
| 12:16 PM | $30,807.85 | Down $ -6.25 | $30,820.70 | $30,806.94 | 717,382 |
| 12:15 PM | $30,814.10 | Up $20.12 | $30,814.10 | $30,793.79 | 689,498 |
| 12:14 PM | $30,793.98 | Down $ -2.86 | $30,801.95 | $30,793.67 | 929,778 |
| 12:13 PM | $30,796.84 | Down $ -20.02 | $30,818.44 | $30,796.84 | 918,881 |
| 12:12 PM | $30,816.86 | Down $ -7.06 | $30,826.35 | $30,811.25 | 734,148 |
| 12:11 PM | $30,823.92 | Up $1.72 | $30,828.70 | $30,820.16 | 695,929 |
| 12:10 PM | $30,822.20 | Up $0.60 | $30,830.25 | $30,822.20 | 637,433 |
| 12:09 PM | $30,821.60 | Down $ -1.79 | $30,826.18 | $30,813.93 | 623,683 |
| 12:08 PM | $30,823.39 | Up $4.90 | $30,824.24 | $30,814.89 | 599,337 |
| 12:07 PM | $30,818.49 | Up $5.40 | $30,821.12 | $30,810.70 | 609,107 |
| 12:06 PM | $30,813.09 | Down $ -0.15 | $30,817.53 | $30,812.09 | 679,148 |
| 12:05 PM | $30,813.24 | Down $ -1.88 | $30,817.73 | $30,810.33 | 634,939 |
| 12:04 PM | $30,815.12 | Up $2.35 | $30,818.15 | $30,811.72 | 603,667 |
| 12:03 PM | $30,812.77 | Down $ -20.44 | $30,833.78 | $30,812.77 | 746,854 |
| 12:02 PM | $30,833.21 | Up $2.90 | $30,834.14 | $30,828.66 | 610,971 |
| 12:01 PM | $30,830.31 | Down $ -1.27 | $30,839.68 | $30,830.31 | 882,368 |
| 12:00 PM | $30,831.58 | Up $13.11 | $30,833.60 | $30,819.20 | 932,202 |
| 11:59 AM | $30,818.47 | Up $2.49 | $30,818.81 | $30,810.57 | 678,488 |
| 11:58 AM | $30,815.98 | Up $3.06 | $30,821.38 | $30,812.65 | 864,472 |
| 11:57 AM | $30,812.92 | Down $ -0.57 | $30,817.19 | $30,811.93 | 825,263 |
| 11:56 AM | $30,813.49 | Up $4.85 | $30,821.08 | $30,808.89 | 636,302 |
| 11:55 AM | $30,808.64 | Down $ -5.39 | $30,817.26 | $30,802.32 | 741,723 |
| 11:54 AM | $30,814.03 | Up $8.79 | $30,818.62 | $30,805.63 | 663,760 |
| 11:53 AM | $30,805.24 | Up $6.94 | $30,806.10 | $30,797.53 | 763,097 |
| 11:52 AM | $30,798.30 | Down $ -2.94 | $30,805.32 | $30,798.30 | 736,750 |
| 11:51 AM | $30,801.24 | Down $ -0.18 | $30,808.33 | $30,798.47 | 716,881 |
| 11:50 AM | $30,801.42 | Up $3.15 | $30,810.39 | $30,797.73 | 916,111 |
| 11:49 AM | $30,798.27 | Down $ -1.00 | $30,815.34 | $30,798.27 | 992,632 |
| 11:48 AM | $30,799.27 | Down $ -5.84 | $30,809.58 | $30,790.59 | 958,336 |
| 11:47 AM | $30,805.11 | Down $ -20.80 | $30,824.02 | $30,804.59 | 832,626 |
| 11:46 AM | $30,825.91 | Up $16.49 | $30,825.91 | $30,800.03 | 1,071,114 |
| 11:45 AM | $30,809.42 | Up $8.77 | $30,811.65 | $30,800.98 | 1,003,112 |
| 11:44 AM | $30,800.65 | Up $20.36 | $30,800.65 | $30,780.88 | 1,025,486 |
| 11:43 AM | $30,780.29 | Up $35.62 | $30,782.48 | $30,747.90 | 1,046,406 |
| 11:42 AM | $30,744.67 | Up $19.20 | $30,744.67 | $30,723.87 | 920,140 |
| 11:41 AM | $30,725.47 | Up $0.86 | $30,731.13 | $30,721.92 | 1,033,342 |
| 11:40 AM | $30,724.61 | Down $ -14.26 | $30,737.69 | $30,717.87 | 942,517 |
| 11:39 AM | $30,738.87 | Up $20.41 | $30,739.41 | $30,710.85 | 987,743 |
| 11:38 AM | $30,718.46 | Down $ -4.50 | $30,733.84 | $30,714.94 | 830,338 |
| 11:37 AM | $30,722.96 | Down $ -9.71 | $30,737.72 | $30,717.56 | 1,022,918 |
| 11:36 AM | $30,732.67 | Down $ -3.26 | $30,738.66 | $30,726.66 | 899,567 |
| 11:35 AM | $30,735.93 | Up $17.62 | $30,743.33 | $30,714.57 | 1,003,956 |
| 11:34 AM | $30,718.31 | Down $ -1.98 | $30,721.65 | $30,708.52 | 1,043,506 |
| 11:33 AM | $30,720.29 | Up $12.68 | $30,725.74 | $30,700.61 | 1,186,300 |
| 11:32 AM | $30,707.61 | Up $38.82 | $30,708.85 | $30,666.60 | 1,248,769 |
| 11:31 AM | $30,668.79 | Up $16.97 | $30,668.79 | $30,651.77 | 1,050,885 |
| 11:30 AM | $30,651.82 | Down $ -23.55 | $30,683.71 | $30,651.82 | 979,451 |
| 11:29 AM | $30,675.37 | Up $11.81 | $30,686.70 | $30,667.53 | 1,070,055 |
| 11:28 AM | $30,663.56 | Down $ -17.95 | $30,682.41 | $30,662.29 | 1,132,815 |
| 11:27 AM | $30,681.51 | Down $ -18.46 | $30,707.84 | $30,676.72 | 1,137,486 |
| 11:26 AM | $30,699.97 | Down $ -6.62 | $30,718.46 | $30,698.64 | 1,140,636 |
| 11:25 AM | $30,706.59 | Down $ -2.60 | $30,714.52 | $30,699.65 | 1,219,011 |
| 11:24 AM | $30,709.19 | Down $ -11.85 | $30,721.28 | $30,706.69 | 1,325,272 |
| 11:23 AM | $30,721.04 | Up $5.00 | $30,725.03 | $30,714.50 | 1,383,925 |
| 11:22 AM | $30,716.04 | Down $ -4.03 | $30,720.66 | $30,709.28 | 1,301,981 |
| 11:21 AM | $30,720.07 | Up $21.27 | $30,729.80 | $30,695.96 | 1,417,666 |
| 11:20 AM | $30,698.80 | Up $4.88 | $30,700.07 | $30,685.88 | 1,391,944 |
| 11:19 AM | $30,693.92 | Down $ -2.47 | $30,699.18 | $30,679.16 | 1,439,662 |
| 11:18 AM | $30,696.39 | Up $54.53 | $30,698.79 | $30,642.80 | 1,378,884 |
| 11:17 AM | $30,641.86 | Down $ -14.34 | $30,658.81 | $30,638.21 | 1,365,982 |
| 11:16 AM | $30,656.20 | Up $8.60 | $30,672.69 | $30,656.20 | 1,286,963 |
| 11:15 AM | $30,647.60 | Down $ -34.02 | $30,681.51 | $30,642.35 | 1,708,112 |
| 11:14 AM | $30,681.62 | Up $0.88 | $30,688.23 | $30,665.63 | 1,745,510 |
| 11:13 AM | $30,680.74 | Down $ -6.57 | $30,688.81 | $30,674.36 | 2,327,882 |
| 11:12 AM | $30,687.31 | Up $11.85 | $30,687.68 | $30,667.90 | 2,313,585 |
| 11:11 AM | $30,675.46 | Up $32.19 | $30,675.46 | $30,627.35 | 2,251,544 |
| 11:10 AM | $30,643.27 | Up $58.57 | $30,646.84 | $30,578.58 | 2,187,653 |
| 11:09 AM | $30,584.70 | Down $ -35.42 | $30,618.22 | $30,564.06 | 2,013,263 |
| 11:08 AM | $30,620.12 | Down $ -2.57 | $30,630.07 | $30,587.53 | 2,922,350 |
| 11:07 AM | $30,622.69 | Down $ -45.14 | $30,666.09 | $30,622.69 | 2,559,872 |
| 11:06 AM | $30,667.83 | Up $49.35 | $30,679.43 | $30,615.37 | 2,973,547 |
| 11:05 AM | $30,618.48 | Down $ -27.52 | $30,647.37 | $30,615.87 | 2,730,256 |
| 11:04 AM | $30,646.00 | Down $ -8.65 | $30,673.59 | $30,632.09 | 3,218,528 |
| 11:03 AM | $30,654.65 | Down $ -65.55 | $30,717.88 | $30,653.82 | 2,274,765 |
| 11:02 AM | $30,720.20 | Down $ -15.53 | $30,731.94 | $30,704.70 | 1,419,984 |
| 11:01 AM | $30,735.73 | Down $ -9.05 | $30,747.93 | $30,732.18 | 1,695,335 |
| 11:00 AM | $30,744.78 | Up $38.36 | $30,746.71 | $30,701.95 | 2,238,741 |
| 10:59 AM | $30,706.42 | Down $ -32.36 | $30,740.45 | $30,698.99 | 2,260,537 |
| 10:58 AM | $30,738.78 | Down $ -57.39 | $30,795.92 | $30,737.47 | 2,542,137 |
| 10:57 AM | $30,796.17 | Up $0.99 | $30,799.09 | $30,782.65 | 1,754,168 |
| 10:56 AM | $30,795.18 | Down $ -8.26 | $30,805.01 | $30,789.41 | 1,474,040 |
| 10:55 AM | $30,803.44 | Down $ -10.98 | $30,813.77 | $30,801.23 | 1,110,632 |
| 10:54 AM | $30,814.42 | Up $9.24 | $30,816.13 | $30,798.71 | 1,521,330 |
| 10:53 AM | $30,805.18 | Down $ -9.80 | $30,815.21 | $30,803.83 | 1,846,052 |
| 10:52 AM | $30,814.98 | Up $11.89 | $30,819.69 | $30,795.48 | 1,835,935 |
| 10:51 AM | $30,803.09 | Down $ -22.56 | $30,825.04 | $30,799.55 | 1,896,069 |
| 10:50 AM | $30,825.65 | Down $ -30.32 | $30,854.23 | $30,825.65 | 1,518,437 |
| 10:49 AM | $30,855.97 | Down $ -11.46 | $30,867.49 | $30,855.79 | 1,285,442 |
| 10:48 AM | $30,867.43 | Down $ -16.16 | $30,885.53 | $30,867.26 | 1,125,963 |
| 10:47 AM | $30,883.59 | Down $ -20.67 | $30,906.51 | $30,883.59 | 1,032,236 |
| 10:46 AM | $30,904.26 | Up $5.06 | $30,906.77 | $30,897.13 | 1,053,455 |
| 10:45 AM | $30,899.20 | Down $ -6.62 | $30,907.84 | $30,897.36 | 980,647 |
| 10:44 AM | $30,905.82 | Up $0.90 | $30,912.96 | $30,904.26 | 849,138 |
| 10:43 AM | $30,904.92 | Down $ -2.04 | $30,912.29 | $30,904.14 | 800,537 |
| 10:42 AM | $30,906.96 | Down $ -2.21 | $30,917.25 | $30,906.25 | 1,026,447 |
| 10:41 AM | $30,909.17 | Up $4.61 | $30,910.24 | $30,904.30 | 1,283,086 |
| 10:40 AM | $30,904.56 | Down $ -10.45 | $30,915.60 | $30,904.56 | 1,093,738 |
| 10:39 AM | $30,915.01 | Down $ -0.77 | $30,916.24 | $30,906.40 | 964,667 |
| 10:38 AM | $30,915.78 | Up $1.97 | $30,920.08 | $30,909.39 | 992,445 |
| 10:37 AM | $30,913.81 | Up $13.16 | $30,916.09 | $30,901.91 | 1,178,812 |
| 10:36 AM | $30,900.65 | Down $ -2.37 | $30,906.58 | $30,898.62 | 1,416,914 |
| 10:35 AM | $30,903.02 | Down $ -11.40 | $30,916.91 | $30,902.07 | 1,137,858 |
| 10:34 AM | $30,914.42 | Down $ -5.54 | $30,920.68 | $30,912.90 | 1,827,475 |
| 10:33 AM | $30,919.96 | Down $ -1.02 | $30,924.78 | $30,916.00 | 1,238,821 |
| 10:32 AM | $30,920.98 | Up $6.21 | $30,922.75 | $30,912.74 | 1,129,521 |
| 10:31 AM | $30,914.77 | Down $ -6.73 | $30,923.92 | $30,913.80 | 1,087,557 |
| 10:30 AM | $30,921.50 | Up $0.56 | $30,927.44 | $30,918.47 | 929,332 |
| 10:29 AM | $30,920.94 | Up $9.30 | $30,924.03 | $30,911.73 | 966,006 |
| 10:28 AM | $30,911.64 | Up $1.44 | $30,916.71 | $30,907.28 | 1,128,781 |
| 10:27 AM | $30,910.20 | Down $ -6.78 | $30,919.39 | $30,908.50 | 1,123,686 |
| 10:26 AM | $30,916.98 | Down $ -2.11 | $30,919.94 | $30,911.69 | 880,802 |
| 10:25 AM | $30,919.09 | Down $ -3.88 | $30,926.44 | $30,917.33 | 1,008,771 |
| 10:24 AM | $30,922.97 | Up $5.66 | $30,925.39 | $30,914.76 | 827,744 |
| 10:23 AM | $30,917.31 | Up $3.65 | $30,921.52 | $30,914.24 | 877,150 |
| 10:22 AM | $30,913.66 | Up $7.11 | $30,918.39 | $30,906.06 | 1,074,595 |
| 10:21 AM | $30,906.55 | Up $0.81 | $30,914.20 | $30,902.58 | 1,377,280 |
| 10:20 AM | $30,905.74 | Up $8.39 | $30,908.50 | $30,895.24 | 1,107,305 |
| 10:19 AM | $30,897.35 | Up $6.74 | $30,903.92 | $30,887.26 | 1,326,712 |
| 10:18 AM | $30,890.61 | Down $ -6.23 | $30,898.59 | $30,889.02 | 1,237,398 |
| 10:17 AM | $30,896.84 | Up $8.95 | $30,897.82 | $30,888.41 | 1,069,765 |
| 10:16 AM | $30,887.89 | Up $1.32 | $30,893.72 | $30,884.86 | 1,060,002 |
| 10:15 AM | $30,886.57 | Down $ -2.33 | $30,897.95 | $30,884.78 | 1,564,020 |
| 10:14 AM | $30,888.90 | Up $14.07 | $30,890.39 | $30,875.48 | 1,234,797 |
| 10:13 AM | $30,874.83 | Up $2.58 | $30,878.90 | $30,870.32 | 1,185,360 |
| 10:12 AM | $30,872.25 | Down $ -11.89 | $30,883.65 | $30,871.52 | 1,394,960 |
| 10:11 AM | $30,884.14 | Up $4.33 | $30,885.68 | $30,870.84 | 1,612,216 |
| 10:10 AM | $30,879.81 | Up $4.17 | $30,880.72 | $30,870.42 | 1,381,014 |
| 10:09 AM | $30,875.64 | Down $ -5.44 | $30,884.58 | $30,874.27 | 1,346,090 |
| 10:08 AM | $30,881.08 | Down $ -10.26 | $30,892.81 | $30,881.04 | 1,191,672 |
| 10:07 AM | $30,891.34 | Down $ -5.87 | $30,901.29 | $30,891.34 | 1,395,492 |
| 10:06 AM | $30,897.21 | Up $5.43 | $30,897.21 | $30,885.38 | 1,091,711 |
| 10:05 AM | $30,891.78 | Up $2.43 | $30,893.21 | $30,875.90 | 1,160,861 |
| 10:04 AM | $30,889.35 | Up $24.64 | $30,889.35 | $30,864.16 | 1,224,261 |
| 10:03 AM | $30,864.71 | Up $1.71 | $30,873.67 | $30,861.29 | 1,547,022 |
| 10:02 AM | $30,863.00 | Up $22.09 | $30,865.98 | $30,842.46 | 1,280,954 |
| 10:01 AM | $30,840.91 | Up $18.02 | $30,849.42 | $30,825.58 | 1,608,790 |
| 10:00 AM | $30,822.89 | Up $13.30 | $30,833.67 | $30,805.85 | 1,856,964 |
| 09:59 AM | $30,809.59 | Down $ -10.78 | $30,823.58 | $30,805.60 | 1,724,149 |
| 09:58 AM | $30,820.37 | Down $ -7.18 | $30,823.21 | $30,816.74 | 1,373,371 |
| 09:57 AM | $30,827.55 | Up $4.81 | $30,830.38 | $30,816.35 | 11,239,726 |
| 09:56 AM | $30,822.74 | Up $9.13 | $30,834.53 | $30,813.71 | 4,631,066 |
| 09:55 AM | $30,813.61 | Up $32.44 | $30,813.61 | $30,783.91 | 1,276,845 |
| 09:54 AM | $30,781.17 | Up $3.69 | $30,781.17 | $30,767.92 | 1,228,488 |
| 09:53 AM | $30,777.48 | Down $ -15.26 | $30,795.22 | $30,777.48 | 1,249,331 |
| 09:52 AM | $30,792.74 | Down $ -8.04 | $30,804.48 | $30,787.48 | 1,133,155 |
| 09:51 AM | $30,800.78 | Down $ -2.31 | $30,809.72 | $30,799.06 | 4,372,586 |
| 09:50 AM | $30,803.09 | Down $ -11.59 | $30,817.08 | $30,803.09 | 1,346,054 |
| 09:49 AM | $30,814.68 | Up $10.91 | $30,822.40 | $30,803.92 | 1,304,042 |
| 09:48 AM | $30,803.77 | Down $ -34.48 | $30,836.73 | $30,798.46 | 1,874,477 |
| 09:47 AM | $30,838.25 | Down $ -0.32 | $30,839.37 | $30,830.38 | 1,539,036 |
| 09:46 AM | $30,838.57 | Down $ -6.02 | $30,845.68 | $30,830.83 | 1,304,343 |
| 09:45 AM | $30,844.59 | Up $1.41 | $30,858.30 | $30,840.17 | 1,824,856 |
| 09:44 AM | $30,843.18 | Up $12.41 | $30,854.14 | $30,826.89 | 1,590,499 |
| 09:43 AM | $30,830.77 | Up $1.91 | $30,848.69 | $30,822.31 | 1,784,749 |
| 09:42 AM | $30,828.86 | Down $ -0.35 | $30,831.55 | $30,809.64 | 1,835,987 |
| 09:41 AM | $30,829.21 | Down $ -27.29 | $30,852.61 | $30,821.00 | 2,076,652 |
| 09:40 AM | $30,856.50 | Up $3.55 | $30,856.50 | $30,838.29 | 2,295,655 |
| 09:39 AM | $30,852.95 | Down $ -20.89 | $30,886.05 | $30,837.87 | 2,138,662 |
| 09:38 AM | $30,873.84 | Up $5.59 | $30,874.30 | $30,853.36 | 1,694,520 |
| 09:37 AM | $30,868.25 | Up $5.23 | $30,872.85 | $30,856.07 | 1,835,639 |
| 09:36 AM | $30,863.02 | Down $ -7.55 | $30,871.70 | $30,854.71 | 2,290,569 |
| 09:35 AM | $30,870.57 | Down $ -36.32 | $30,917.94 | $30,870.57 | 2,219,653 |
| 09:34 AM | $30,906.89 | Down $ -4.26 | $30,914.80 | $30,891.23 | 2,075,918 |
| 09:33 AM | $30,911.15 | Down $ -12.36 | $30,924.66 | $30,898.79 | 2,158,316 |
| 09:32 AM | $30,923.51 | Down $ -36.37 | $30,968.25 | $30,923.51 | 2,066,255 |
| 09:31 AM | $30,959.88 | Up $15.98 | $30,959.88 | $30,937.96 | 2,887,352 |
| 09:30 AM | $30,943.90 | Down $ -53.08 | $30,989.85 | $30,905.57 | 20,934,189 |
| Previous close | $30,996.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-01-2021 | $30,996.98 | $31,082.43 | $31,102.22 | $30,993.39 | 236,865,043 |
| 21-01-2021 | $31,176.01 | $31,173.70 | $31,251.98 | $31,120.92 | 261,363,756 |
| 20-01-2021 | $31,188.38 | $31,120.40 | $31,235.98 | $31,120.40 | 219,305,707 |
| 19-01-2021 | $30,930.52 | $30,927.36 | $30,997.66 | $30,922.00 | 230,072,034 |
| 15-01-2021 | $30,814.26 | $30,851.61 | $30,941.98 | $30,794.86 | 250,935,791 |
| 14-01-2021 | $30,991.52 | $31,172.98 | $31,197.71 | $30,982.24 | 269,777,363 |
| 13-01-2021 | $31,060.47 | $31,065.84 | $31,153.37 | $31,028.84 | 211,092,071 |
| 12-01-2021 | $31,068.69 | $30,989.77 | $31,114.56 | $30,888.76 | 210,342,071 |
| 11-01-2021 | $31,008.69 | $31,023.35 | $31,096.98 | $30,951.83 | 222,658,804 |
| 08-01-2021 | $31,097.97 | $31,003.17 | $31,124.55 | $30,793.27 | 234,398,099 |
| 07-01-2021 | $31,041.13 | $31,093.47 | $31,111.45 | $31,016.69 | 246,049,208 |
| 06-01-2021 | $30,829.40 | $30,866.23 | $31,022.65 | $30,726.90 | 297,089,761 |
| 05-01-2021 | $30,391.60 | $30,277.31 | $30,504.89 | $30,277.31 | 212,884,074 |
| 04-01-2021 | $30,223.89 | $29,986.50 | $30,265.38 | $29,881.82 | 297,006,864 |
| 31-12-2020 | $30,606.48 | $30,375.24 | $30,637.47 | $30,367.26 | 186,635,074 |
| 30-12-2020 | $30,409.56 | $30,490.40 | $30,510.62 | $30,393.04 | 173,217,397 |
| 29-12-2020 | $30,335.67 | $30,410.42 | $30,413.75 | $30,274.24 | 227,019,443 |
| 28-12-2020 | $30,403.97 | $30,413.15 | $30,449.69 | $30,383.06 | 169,339,763 |
| 24-12-2020 | $30,199.87 | $30,132.91 | $30,209.67 | $30,099.30 | 47,270,853 |
| 23-12-2020 | $30,129.83 | $30,234.66 | $30,292.53 | $30,121.81 | 159,375,858 |
| 22-12-2020 | $30,015.51 | $30,075.75 | $30,140.82 | $29,992.89 | 204,578,055 |
| 21-12-2020 | $30,216.45 | $30,032.03 | $30,304.14 | $30,032.03 | 251,909,310 |
| 18-12-2020 | $30,179.05 | $30,125.05 | $30,285.34 | $30,029.44 | 609,318,950 |
| 17-12-2020 | $30,303.37 | $30,278.94 | $30,305.63 | $30,234.57 | 214,701,828 |
| 16-12-2020 | $30,154.54 | $30,158.38 | $30,236.03 | $30,080.11 | 222,301,294 |
| 15-12-2020 | $30,199.31 | $30,042.87 | $30,243.26 | $30,040.79 | 258,267,443 |
| 14-12-2020 | $29,861.55 | $30,111.22 | $30,122.54 | $29,849.15 | 234,038,907 |
| 11-12-2020 | $30,046.37 | $29,906.23 | $30,071.13 | $29,820.84 | 231,543,695 |
| 10-12-2020 | $29,999.26 | $29,956.34 | $30,056.15 | $29,911.44 | 202,348,827 |
| 09-12-2020 | $30,068.81 | $30,139.54 | $30,155.88 | $29,951.85 | 254,950,944 |
Graphs are not available, please refer to the detailed table