Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

27,686.91 Down -104.53 (-0.38 %)

Delayed : 2020/08/11 17:08:25

  • Previous close $27,791.44
  • Opening $27,961.64
  • Price Ask $27,696.04
  • Price Bid $27,696.04
  • Size Bid N/A
  • Size Ask N/A
  • Today High $28,154.88
  • Today Low $27,624.51
  • 52 Weeks High $29,568.57
  • 52 Weeks Low $18,213.65
  • Volume 430,091,066

Intraday history

Hour Last Change High Low Volume
04:00 PM $27,688.29 Down $ -2.02 $27,689.01 $27,687.81 26,371,388
03:59 PM $27,690.31 Up $6.20 $27,699.84 $27,675.37 8,028,694
03:58 PM $27,684.11 Up $1.74 $27,687.60 $27,670.33 3,291,601
03:57 PM $27,682.37 Up $9.07 $27,691.33 $27,671.69 2,788,210
03:56 PM $27,673.30 Down $ -7.44 $27,688.01 $27,649.39 3,164,144
03:55 PM $27,680.74 Up $28.36 $27,692.93 $27,653.07 3,243,769
03:54 PM $27,652.38 Up $18.89 $27,665.05 $27,631.90 2,471,213
03:53 PM $27,633.49 Down $ -23.98 $27,654.18 $27,624.51 2,371,582
03:52 PM $27,657.47 Down $ -19.47 $27,690.11 $27,657.04 2,148,887
03:51 PM $27,676.94 Up $12.22 $27,702.39 $27,667.31 2,194,011
03:50 PM $27,664.72 Down $ -54.84 $27,700.60 $27,664.72 3,482,088
03:49 PM $27,719.56 Down $ -2.53 $27,734.29 $27,719.56 1,491,942
03:48 PM $27,722.09 Up $17.16 $27,732.11 $27,701.07 2,021,922
03:47 PM $27,704.93 Down $ -26.82 $27,734.95 $27,703.88 1,558,534
03:46 PM $27,731.75 Down $ -8.70 $27,745.46 $27,729.64 1,290,359
03:45 PM $27,740.45 Down $ -19.44 $27,761.60 $27,739.36 1,565,164
03:44 PM $27,759.89 Up $14.79 $27,764.92 $27,745.48 1,243,806
03:43 PM $27,745.10 Down $ -11.56 $27,764.77 $27,742.18 1,342,623
03:42 PM $27,756.66 Down $ -23.26 $27,787.55 $27,754.68 1,429,131
03:41 PM $27,779.92 Up $8.76 $27,787.46 $27,754.73 1,556,726
03:40 PM $27,771.16 Down $ -22.51 $27,815.21 $27,768.40 1,495,036
03:39 PM $27,793.67 Up $15.19 $27,793.67 $27,760.82 1,469,297
03:38 PM $27,778.48 Down $ -22.90 $27,796.69 $27,777.69 1,169,703
03:37 PM $27,801.38 Down $ -14.44 $27,819.05 $27,800.90 1,095,521
03:36 PM $27,815.82 Up $26.36 $27,820.87 $27,794.94 1,026,528
03:35 PM $27,789.46 Up $29.79 $27,796.47 $27,759.89 851,326
03:34 PM $27,759.67 Down $ -10.36 $27,781.39 $27,757.39 1,140,734
03:33 PM $27,770.03 Down $ -24.92 $27,800.43 $27,770.03 1,206,369
03:32 PM $27,794.95 Down $ -37.68 $27,839.57 $27,794.95 1,134,951
03:31 PM $27,832.63 Down $ -24.23 $27,861.40 $27,830.68 933,500
03:30 PM $27,856.86 Up $1.30 $27,862.29 $27,838.36 1,079,641
03:29 PM $27,855.56 Up $6.99 $27,859.58 $27,845.56 857,141
03:28 PM $27,848.57 Up $14.27 $27,848.57 $27,824.66 927,180
03:27 PM $27,834.30 Up $18.99 $27,836.21 $27,815.42 1,132,742
03:26 PM $27,815.31 Up $9.80 $27,815.31 $27,799.75 784,891
03:25 PM $27,805.51 Up $46.20 $27,807.03 $27,769.14 986,550
03:24 PM $27,759.31 Down $ -31.01 $27,785.06 $27,756.61 1,134,828
03:23 PM $27,790.32 Down $ -10.63 $27,801.66 $27,790.32 836,010
03:22 PM $27,800.95 Down $ -11.49 $27,826.32 $27,800.95 952,358
03:21 PM $27,812.44 Up $12.99 $27,814.36 $27,797.91 1,253,204
03:20 PM $27,799.45 Up $14.97 $27,801.62 $27,772.96 1,288,700
03:19 PM $27,784.48 Down $ -3.70 $27,799.59 $27,765.20 1,849,864
03:18 PM $27,788.18 Down $ -41.72 $27,834.07 $27,788.18 1,655,908
03:17 PM $27,829.90 Down $ -24.54 $27,861.33 $27,829.90 1,317,531
03:16 PM $27,854.44 Down $ -70.28 $27,931.55 $27,853.49 2,681,301
03:15 PM $27,924.72 Down $ -12.19 $27,945.22 $27,919.46 1,115,830
03:14 PM $27,936.91 Down $ -55.94 $27,990.61 $27,936.91 1,495,516
03:13 PM $27,992.85 Up $2.25 $27,996.44 $27,987.47 584,816
03:12 PM $27,990.60 Up $13.69 $27,990.60 $27,970.07 682,512
03:11 PM $27,976.91 Up $5.05 $27,985.87 $27,974.01 910,791
03:10 PM $27,971.86 Up $12.37 $27,971.86 $27,947.52 805,871
03:09 PM $27,959.49 Down $ -14.57 $27,975.97 $27,959.49 854,925
03:08 PM $27,974.06 Down $ -9.30 $27,985.92 $27,968.25 684,362
03:07 PM $27,983.36 Up $12.09 $27,987.24 $27,975.42 651,466
03:06 PM $27,971.27 Up $2.18 $27,984.64 $27,968.96 832,887
03:05 PM $27,969.09 Up $3.87 $27,970.69 $27,955.85 1,277,862
03:04 PM $27,965.22 Down $ -27.27 $27,992.01 $27,963.78 902,145
03:03 PM $27,992.49 Up $1.05 $27,995.89 $27,968.32 756,393
03:02 PM $27,991.44 Down $ -11.90 $28,004.32 $27,982.41 633,669
03:01 PM $28,003.34 Down $ -12.27 $28,015.04 $27,997.39 448,322
03:00 PM $28,015.61 Up $6.07 $28,015.61 $27,999.18 722,695
02:59 PM $28,009.54 Up $6.53 $28,012.20 $27,999.68 563,803
02:58 PM $28,003.01 Down $ -1.84 $28,008.47 $28,001.93 510,958
02:57 PM $28,004.85 Up $7.83 $28,004.85 $27,992.97 535,568
02:56 PM $27,997.02 Down $ -7.59 $28,005.75 $27,997.02 437,410
02:55 PM $28,004.61 Up $4.04 $28,005.30 $27,991.53 588,836
02:54 PM $28,000.57 Up $12.08 $28,002.28 $27,987.93 541,405
02:53 PM $27,988.49 Up $23.94 $27,991.87 $27,964.94 718,988
02:52 PM $27,964.55 Down $ -4.24 $27,971.56 $27,962.98 734,173
02:51 PM $27,968.79 Down $ -2.97 $27,971.81 $27,960.55 504,513
02:50 PM $27,971.76 Up $2.34 $27,984.11 $27,968.63 573,712
02:49 PM $27,969.42 Down $ -7.96 $27,979.63 $27,969.06 479,965
02:48 PM $27,977.38 Down $ -4.79 $27,984.78 $27,969.88 599,265
02:47 PM $27,982.17 Up $5.47 $27,998.09 $27,974.76 564,100
02:46 PM $27,976.70 Down $ -2.95 $27,987.14 $27,973.90 678,492
02:45 PM $27,979.65 Down $ -22.45 $28,000.09 $27,976.30 964,265
02:44 PM $28,002.10 Down $ -5.64 $28,014.83 $28,002.10 475,931
02:43 PM $28,007.74 Up $11.54 $28,009.16 $27,992.35 574,785
02:42 PM $27,996.20 Down $ -9.73 $28,009.93 $27,987.40 1,152,338
02:41 PM $28,005.93 Up $5.03 $28,014.52 $28,002.39 582,452
02:40 PM $28,000.90 Up $15.61 $28,003.88 $27,984.89 680,287
02:39 PM $27,985.29 Up $2.56 $27,992.74 $27,982.58 619,028
02:38 PM $27,982.73 Up $3.67 $27,985.03 $27,979.59 585,287
02:37 PM $27,979.06 Down $ -3.69 $27,984.79 $27,974.21 738,514
02:36 PM $27,982.75 Down $ -38.06 $28,020.78 $27,982.75 816,326
02:35 PM $28,020.81 Down $ -2.97 $28,024.48 $28,012.96 680,024
02:34 PM $28,023.78 Down $ -2.70 $28,030.76 $28,023.16 606,327
02:33 PM $28,026.48 Up $2.78 $28,026.52 $28,017.41 576,506
02:32 PM $28,023.70 Up $3.12 $28,025.86 $28,015.94 529,599
02:31 PM $28,020.58 Down $ -0.78 $28,021.52 $28,012.82 905,947
02:30 PM $28,021.36 Down $ -3.97 $28,032.27 $28,018.56 733,554
02:29 PM $28,025.33 Down $ -1.93 $28,038.01 $28,022.66 593,905
02:28 PM $28,027.26 Down $ -17.23 $28,044.38 $28,025.23 639,282
02:27 PM $28,044.49 Down $ -11.13 $28,057.47 $28,044.47 517,225
02:26 PM $28,055.62 Up $2.66 $28,055.97 $28,041.01 703,221
02:25 PM $28,052.96 Up $7.14 $28,052.96 $28,044.36 564,413
02:24 PM $28,045.82 Down $ -22.86 $28,070.67 $28,045.82 506,893
02:23 PM $28,068.68 Down $ -1.96 $28,072.29 $28,061.09 412,475
02:22 PM $28,070.64 Down $ -16.13 $28,086.86 $28,068.61 547,720
02:21 PM $28,086.77 Up $16.34 $28,087.09 $28,070.77 529,434
02:20 PM $28,070.43 Down $ -11.38 $28,081.86 $28,069.24 469,351
02:19 PM $28,081.81 Down $ -13.03 $28,095.31 $28,079.67 950,430
02:18 PM $28,094.84 Up $14.06 $28,094.91 $28,081.82 628,514
02:17 PM $28,080.78 Up $15.27 $28,084.13 $28,063.05 713,240
02:16 PM $28,065.51 Down $ -5.44 $28,072.85 $28,062.20 910,461
02:15 PM $28,070.95 Down $ -14.72 $28,090.81 $28,070.95 767,135
02:14 PM $28,085.67 Down $ -13.23 $28,097.58 $28,085.67 851,398
02:13 PM $28,098.90 Down $ -10.79 $28,111.56 $28,098.90 699,990
02:12 PM $28,109.69 Down $ -5.58 $28,115.98 $28,109.69 571,163
02:11 PM $28,115.27 Down $ -0.47 $28,117.07 $28,113.08 529,389
02:10 PM $28,115.74 Down $ -1.27 $28,118.50 $28,112.12 616,766
02:09 PM $28,117.01 Down $ -0.56 $28,119.14 $28,114.80 523,135
02:08 PM $28,117.57 Down $ -2.24 $28,121.11 $28,113.46 501,505
02:07 PM $28,119.81 Up $5.15 $28,120.02 $28,114.14 542,034
02:06 PM $28,114.66 Down $ -4.44 $28,119.34 $28,111.99 636,377
02:05 PM $28,119.10 Down $ -1.84 $28,123.05 $28,119.08 470,168
02:04 PM $28,120.94 Up $3.09 $28,121.34 $28,117.69 434,878
02:03 PM $28,117.85 Down $ -5.41 $28,123.69 $28,117.85 456,007
02:02 PM $28,123.26 Up $2.19 $28,123.75 $28,116.76 669,058
02:01 PM $28,121.07 Up $9.01 $28,121.07 $28,106.22 598,549
02:00 PM $28,112.06 Up $4.25 $28,112.85 $28,107.97 450,245
01:59 PM $28,107.81 Up $0.18 $28,110.01 $28,105.72 582,131
01:58 PM $28,107.63 Up $2.61 $28,108.82 $28,104.70 406,352
01:57 PM $28,105.02 Up $7.28 $28,105.02 $28,096.90 425,668
01:56 PM $28,097.74 Up $8.27 $28,097.74 $28,089.78 481,815
01:55 PM $28,089.47 Down $ -5.27 $28,094.30 $28,085.66 438,416
01:54 PM $28,094.74 Down $ -2.42 $28,099.31 $28,094.50 477,544
01:53 PM $28,097.16 Up $2.36 $28,098.77 $28,092.43 417,263
01:52 PM $28,094.80 Up $4.33 $28,096.41 $28,088.62 503,646
01:51 PM $28,090.47 Up $2.28 $28,091.67 $28,087.37 458,017
01:50 PM $28,088.19 Up $7.28 $28,088.19 $28,077.69 438,049
01:49 PM $28,080.91 Up $2.92 $28,083.01 $28,078.30 408,618
01:48 PM $28,077.99 Down $ -11.86 $28,090.93 $28,077.99 659,754
01:47 PM $28,089.85 Down $ -7.17 $28,099.81 $28,088.55 527,276
01:46 PM $28,097.02 Down $ -1.80 $28,098.49 $28,095.63 412,353
01:45 PM $28,098.82 Down $ -2.49 $28,101.46 $28,094.39 455,665
01:44 PM $28,101.31 Down $ -0.23 $28,104.09 $28,099.35 527,965
01:43 PM $28,101.54 Down $ -0.06 $28,102.71 $28,096.29 558,871
01:42 PM $28,101.60 Up $6.03 $28,102.08 $28,095.12 443,434
01:41 PM $28,095.57 Down $ -0.80 $28,097.82 $28,093.68 455,866
01:40 PM $28,096.37 Down $ -3.70 $28,104.57 $28,092.44 871,318
01:39 PM $28,100.07 Down $ -2.57 $28,103.63 $28,098.86 499,481
01:38 PM $28,102.64 Up $6.45 $28,102.64 $28,096.54 485,914
01:37 PM $28,096.19 Up $8.01 $28,098.53 $28,087.89 499,081
01:36 PM $28,088.18 Down $ -2.57 $28,090.86 $28,086.79 326,200
01:35 PM $28,090.75 Up $2.21 $28,094.10 $28,086.10 455,050
01:34 PM $28,088.54 Down $ -0.52 $28,090.79 $28,086.95 314,591
01:33 PM $28,089.06 Down $ -1.29 $28,092.58 $28,087.36 421,979
01:32 PM $28,090.35 Down $ -0.37 $28,094.57 $28,089.32 453,017
01:31 PM $28,090.72 Up $2.18 $28,091.84 $28,088.12 459,389
01:30 PM $28,088.54 Down $ -3.77 $28,095.09 $28,087.91 458,673
01:29 PM $28,092.31 Down $ -7.23 $28,099.62 $28,092.31 444,713
01:28 PM $28,099.54 Down $ -6.56 $28,105.92 $28,099.17 444,092
01:27 PM $28,106.10 Up $4.06 $28,106.20 $28,100.64 344,956
01:26 PM $28,102.04 Up $3.00 $28,102.66 $28,095.00 451,923
01:25 PM $28,099.04 Down $ -2.85 $28,101.52 $28,096.03 486,776
01:24 PM $28,101.89 Up $1.58 $28,102.98 $28,097.87 467,909
01:23 PM $28,100.31 Up $12.50 $28,101.56 $28,082.26 648,775
01:22 PM $28,087.81 Up $10.84 $28,087.81 $28,076.38 535,057
01:21 PM $28,076.97 Up $6.26 $28,076.97 $28,064.11 450,373
01:20 PM $28,070.71 Down $ -2.08 $28,073.25 $28,069.12 427,135
01:19 PM $28,072.79 Up $10.26 $28,073.37 $28,060.32 399,791
01:18 PM $28,062.53 Down $ -0.07 $28,064.47 $28,060.05 497,013
01:17 PM $28,062.60 Up $17.01 $28,062.60 $28,045.67 536,996
01:16 PM $28,045.59 Up $1.63 $28,048.33 $28,043.89 424,268
01:15 PM $28,043.96 Down $ -10.46 $28,058.26 $28,043.38 1,010,626
01:14 PM $28,054.42 Down $ -4.64 $28,058.33 $28,051.00 409,791
01:13 PM $28,059.06 Up $1.90 $28,059.86 $28,054.61 395,165
01:12 PM $28,057.16 Up $1.23 $28,057.45 $28,053.73 444,872
01:11 PM $28,055.93 Down $ -1.08 $28,057.62 $28,051.71 559,348
01:10 PM $28,057.01 Up $1.50 $28,061.00 $28,050.71 429,939
01:09 PM $28,055.51 Up $4.16 $28,057.94 $28,051.65 495,842
01:08 PM $28,051.35 Up $5.84 $28,051.35 $28,043.42 313,107
01:07 PM $28,045.51 Down $ -0.63 $28,048.05 $28,043.90 314,950
01:06 PM $28,046.14 Up $5.90 $28,046.14 $28,034.16 380,850
01:05 PM $28,040.24 Down $ -0.81 $28,044.20 $28,035.19 365,581
01:04 PM $28,041.05 Down $ -4.61 $28,044.92 $28,033.88 572,397
01:03 PM $28,045.66 Down $ -7.66 $28,053.80 $28,044.20 508,114
01:02 PM $28,053.32 Up $19.29 $28,054.71 $28,033.94 472,058
01:01 PM $28,034.03 Down $ -10.55 $28,044.87 $28,032.84 438,888
01:00 PM $28,044.58 Down $ -2.10 $28,047.43 $28,042.19 479,307
12:59 PM $28,046.68 Up $12.37 $28,046.76 $28,034.44 377,261
12:58 PM $28,034.31 Up $7.62 $28,034.66 $28,027.07 466,793
12:57 PM $28,026.69 Down $ -5.74 $28,032.83 $28,025.27 523,012
12:56 PM $28,032.43 Down $ -10.05 $28,042.51 $28,029.95 475,052
12:55 PM $28,042.48 Down $ -0.77 $28,045.03 $28,039.61 465,555
12:54 PM $28,043.25 Down $ -9.83 $28,053.88 $28,043.09 499,203
12:53 PM $28,053.08 Up $0.57 $28,054.73 $28,050.35 532,147
12:52 PM $28,052.51 Up $7.66 $28,054.03 $28,044.57 620,765
12:51 PM $28,044.85 Down $ -4.59 $28,049.54 $28,044.74 657,802
12:50 PM $28,049.44 Down $ -6.62 $28,058.03 $28,049.44 527,699
12:49 PM $28,056.06 Down $ -6.40 $28,064.74 $28,056.06 522,484
12:48 PM $28,062.46 Up $3.74 $28,062.80 $28,058.73 415,766
12:47 PM $28,058.72 Down $ -2.92 $28,063.41 $28,057.26 520,683
12:46 PM $28,061.64 Up $0.99 $28,063.12 $28,059.87 536,220
12:45 PM $28,060.65 Up $1.19 $28,064.21 $28,059.92 551,226
12:44 PM $28,059.46 Up $2.82 $28,059.70 $28,055.16 518,354
12:43 PM $28,056.64 Down $ -0.67 $28,061.47 $28,056.25 540,088
12:42 PM $28,057.31 Down $ -2.20 $28,061.64 $28,050.42 449,004
12:41 PM $28,059.51 Down $ -8.18 $28,067.27 $28,057.06 544,057
12:40 PM $28,067.69 Down $ -0.67 $28,072.74 $28,067.10 476,833
12:39 PM $28,068.36 Up $5.17 $28,068.36 $28,062.27 473,741
12:38 PM $28,063.19 Up $0.13 $28,065.14 $28,058.71 473,864
12:37 PM $28,063.06 Down $ -2.32 $28,069.51 $28,062.43 576,670
12:36 PM $28,065.38 Up $5.29 $28,068.36 $28,060.23 694,527
12:35 PM $28,060.09 Down $ -9.23 $28,073.28 $28,055.54 566,113
12:34 PM $28,069.32 Up $4.11 $28,069.36 $28,062.91 485,650
12:33 PM $28,065.21 Down $ -7.73 $28,073.24 $28,063.94 469,410
12:32 PM $28,072.94 Down $ -0.33 $28,074.98 $28,068.76 488,641
12:31 PM $28,073.27 Up $0.73 $28,078.06 $28,071.91 749,531
12:30 PM $28,072.54 Down $ -3.06 $28,078.15 $28,070.68 564,118
12:29 PM $28,075.60 Up $2.01 $28,077.94 $28,072.50 448,956
12:28 PM $28,073.59 Up $2.85 $28,077.05 $28,071.42 384,704
12:27 PM $28,070.74 Up $1.45 $28,071.21 $28,067.73 471,528
12:26 PM $28,069.29 Up $6.11 $28,072.77 $28,063.54 526,611
12:25 PM $28,063.18 Up $4.06 $28,063.18 $28,056.20 649,977
12:24 PM $28,059.12 Up $0.20 $28,061.26 $28,057.57 567,330
12:23 PM $28,058.92 Down $ -1.34 $28,065.30 $28,058.92 474,722
12:22 PM $28,060.26 Up $1.75 $28,061.29 $28,057.41 613,784
12:21 PM $28,058.51 Up $2.42 $28,059.65 $28,053.63 572,914
12:20 PM $28,056.09 Up $1.79 $28,056.26 $28,051.48 585,609
12:19 PM $28,054.30 Down $ -1.67 $28,060.82 $28,053.77 527,680
12:18 PM $28,055.97 Down $ -2.13 $28,059.29 $28,055.45 583,619
12:17 PM $28,058.10 Up $0.24 $28,060.28 $28,055.70 666,299
12:16 PM $28,057.86 Down $ -2.75 $28,060.30 $28,055.66 521,977
12:15 PM $28,060.61 Up $4.27 $28,062.41 $28,055.38 591,522
12:14 PM $28,056.34 Down $ -4.11 $28,060.53 $28,051.94 586,435
12:13 PM $28,060.45 Down $ -0.18 $28,064.06 $28,059.42 574,910
12:12 PM $28,060.63 Down $ -0.55 $28,061.84 $28,058.55 521,642
12:11 PM $28,061.18 Up $1.90 $28,062.00 $28,056.52 461,273
12:10 PM $28,059.28 Up $5.19 $28,059.42 $28,050.88 545,223
12:09 PM $28,054.09 Down $ -6.40 $28,060.91 $28,051.48 557,401
12:08 PM $28,060.49 Up $4.91 $28,063.98 $28,055.74 554,615
12:07 PM $28,055.58 Up $3.80 $28,057.09 $28,052.37 607,089
12:06 PM $28,051.78 Up $10.06 $28,052.85 $28,041.68 508,103
12:05 PM $28,041.72 Up $8.17 $28,042.25 $28,024.33 599,562
12:04 PM $28,033.55 Down $ -2.14 $28,046.32 $28,033.55 613,936
12:03 PM $28,035.69 Down $ -9.35 $28,045.94 $28,031.10 599,820
12:02 PM $28,045.04 Down $ -21.15 $28,067.23 $28,039.79 1,035,100
12:01 PM $28,066.19 Up $5.66 $28,068.33 $28,061.22 630,836
12:00 PM $28,060.53 Up $2.45 $28,063.23 $28,058.58 683,317
11:59 AM $28,058.08 Up $4.18 $28,058.39 $28,047.78 648,132
11:58 AM $28,053.90 Up $6.08 $28,057.08 $28,046.59 627,377
11:57 AM $28,047.82 Up $6.79 $28,050.17 $28,041.06 614,390
11:56 AM $28,041.03 Down $ -0.62 $28,046.58 $28,039.43 580,969
11:55 AM $28,041.65 Up $7.02 $28,043.14 $28,033.60 700,360
11:54 AM $28,034.63 Down $ -5.80 $28,040.76 $28,034.63 638,127
11:53 AM $28,040.43 Up $6.66 $28,040.83 $28,034.51 483,529
11:52 AM $28,033.77 Up $0.88 $28,033.77 $28,026.51 697,736
11:51 AM $28,032.89 Down $ -12.69 $28,045.84 $28,032.89 801,128
11:50 AM $28,045.58 Up $2.78 $28,047.30 $28,042.09 557,866
11:49 AM $28,042.80 Down $ -6.74 $28,051.53 $28,042.59 561,351
11:48 AM $28,049.54 Down $ -1.27 $28,052.53 $28,047.36 478,780
11:47 AM $28,050.81 Down $ -3.22 $28,053.62 $28,047.68 438,874
11:46 AM $28,054.03 Up $4.11 $28,063.37 $28,050.05 609,689
11:45 AM $28,049.92 Down $ -8.39 $28,058.64 $28,048.47 736,924
11:44 AM $28,058.31 Down $ -6.27 $28,066.74 $28,057.50 696,259
11:43 AM $28,064.58 Down $ -2.13 $28,069.70 $28,062.29 788,823
11:42 AM $28,066.71 Down $ -3.08 $28,069.61 $28,066.01 690,950
11:41 AM $28,069.79 Up $4.63 $28,071.50 $28,065.42 707,203
11:40 AM $28,065.16 Up $2.69 $28,075.02 $28,060.59 630,862
11:39 AM $28,062.47 Down $ -0.70 $28,069.53 $28,059.67 807,298
11:38 AM $28,063.17 Down $ -17.85 $28,081.06 $28,062.21 792,432
11:37 AM $28,081.02 Down $ -4.01 $28,085.20 $28,080.20 707,919
11:36 AM $28,085.03 Up $7.78 $28,086.76 $28,076.03 773,895
11:35 AM $28,077.25 Up $1.07 $28,081.15 $28,074.95 733,939
11:34 AM $28,076.18 Up $16.56 $28,076.33 $28,059.58 869,586
11:33 AM $28,059.62 Down $ -3.63 $28,063.91 $28,057.36 788,892
11:32 AM $28,063.25 Down $ -11.38 $28,075.87 $28,061.17 983,597
11:31 AM $28,074.63 Down $ -9.01 $28,084.73 $28,074.06 723,129
11:30 AM $28,083.64 Up $3.74 $28,086.56 $28,072.82 944,201
11:29 AM $28,079.90 Up $2.22 $28,083.78 $28,077.70 1,017,320
11:28 AM $28,077.68 Down $ -4.34 $28,082.06 $28,073.37 946,634
11:27 AM $28,082.02 Down $ -7.07 $28,093.01 $28,079.36 1,066,336
11:26 AM $28,089.09 Up $0.78 $28,090.01 $28,076.50 972,586
11:25 AM $28,088.31 Down $ -11.28 $28,103.48 $28,086.53 1,009,566
11:24 AM $28,099.59 Down $ -7.45 $28,107.37 $28,097.94 936,105
11:23 AM $28,107.04 Down $ -5.38 $28,114.67 $28,104.41 652,838
11:22 AM $28,112.42 Down $ -7.72 $28,122.10 $28,108.32 789,644
11:21 AM $28,120.14 Down $ -7.25 $28,126.99 $28,119.10 801,821
11:20 AM $28,127.39 Up $8.17 $28,131.62 $28,117.16 918,955
11:19 AM $28,119.22 Up $0.09 $28,119.22 $28,114.18 888,231
11:18 AM $28,119.13 Up $3.99 $28,121.69 $28,114.09 1,065,410
11:17 AM $28,115.14 Up $10.42 $28,117.78 $28,104.98 905,022
11:16 AM $28,104.72 Up $1.84 $28,104.74 $28,099.55 884,215
11:15 AM $28,102.88 Up $10.67 $28,103.04 $28,085.91 1,450,667
11:14 AM $28,092.21 Down $ -0.87 $28,097.57 $28,087.03 1,136,668
11:13 AM $28,093.08 Down $ -13.43 $28,107.48 $28,090.65 1,054,175
11:12 AM $28,106.51 Up $0.43 $28,108.39 $28,101.33 970,762
11:11 AM $28,106.08 Down $ -0.62 $28,106.70 $28,100.10 811,007
11:10 AM $28,106.70 Down $ -5.42 $28,116.28 $28,106.14 952,685
11:09 AM $28,112.12 Down $ -2.31 $28,116.34 $28,107.39 968,864
11:08 AM $28,114.43 Up $3.11 $28,118.88 $28,109.97 879,653
11:07 AM $28,111.32 Down $ -8.74 $28,119.20 $28,111.32 839,366
11:06 AM $28,120.06 Up $3.77 $28,121.37 $28,115.36 788,440
11:05 AM $28,116.29 Up $8.92 $28,118.80 $28,106.93 968,025
11:04 AM $28,107.37 Down $ -8.21 $28,115.69 $28,102.87 781,633
11:03 AM $28,115.58 Up $0.49 $28,115.58 $28,107.42 987,096
11:02 AM $28,115.09 Down $ -3.43 $28,129.31 $28,114.93 1,009,483
11:01 AM $28,118.52 Up $6.91 $28,121.82 $28,103.08 919,962
11:00 AM $28,111.61 Up $6.06 $28,116.77 $28,106.54 983,013
10:59 AM $28,105.55 Down $ -5.92 $28,110.78 $28,098.70 933,282
10:58 AM $28,111.47 Down $ -2.76 $28,117.25 $28,111.01 870,153
10:57 AM $28,114.23 Up $0.95 $28,121.07 $28,109.85 749,941
10:56 AM $28,113.28 Down $ -5.26 $28,117.84 $28,111.17 949,154
10:55 AM $28,118.54 Up $10.35 $28,118.54 $28,105.18 922,049
10:54 AM $28,108.19 Up $5.88 $28,108.19 $28,101.62 823,598
10:53 AM $28,102.31 Down $ -3.93 $28,106.66 $28,100.48 786,880
10:52 AM $28,106.24 Down $ -1.07 $28,109.43 $28,101.22 730,672
10:51 AM $28,107.31 Down $ -1.94 $28,110.76 $28,098.59 907,366
10:50 AM $28,109.25 Up $8.59 $28,115.04 $28,103.01 903,770
10:49 AM $28,100.66 Down $ -27.92 $28,127.78 $28,096.24 956,652
10:48 AM $28,128.58 Down $ -1.64 $28,141.41 $28,128.58 1,059,653
10:47 AM $28,130.22 Up $6.68 $28,131.77 $28,125.04 942,087
10:46 AM $28,123.54 Up $6.83 $28,124.26 $28,115.12 876,224
10:45 AM $28,116.71 Up $2.33 $28,123.68 $28,112.26 918,101
10:44 AM $28,114.38 Down $ -1.19 $28,120.09 $28,113.00 813,935
10:43 AM $28,115.57 Down $ -10.35 $28,130.46 $28,114.90 765,324
10:42 AM $28,125.92 Down $ -3.91 $28,133.66 $28,125.92 881,731
10:41 AM $28,129.83 Up $1.63 $28,132.45 $28,124.09 638,461
10:40 AM $28,128.20 Up $5.69 $28,129.08 $28,116.49 803,442
10:39 AM $28,122.51 Down $ -3.00 $28,126.61 $28,115.55 857,865
10:38 AM $28,125.51 Up $25.87 $28,128.14 $28,102.83 1,017,965
10:37 AM $28,099.64 Down $ -13.07 $28,110.68 $28,096.28 947,191
10:36 AM $28,112.71 Up $2.12 $28,117.11 $28,108.01 1,002,467
10:35 AM $28,110.59 Up $12.86 $28,110.59 $28,096.39 960,419
10:34 AM $28,097.73 Up $2.21 $28,099.45 $28,091.30 842,639
10:33 AM $28,095.52 Down $ -5.53 $28,106.44 $28,094.40 964,043
10:32 AM $28,101.05 Up $3.83 $28,105.80 $28,093.30 1,066,047
10:31 AM $28,097.22 Down $ -16.19 $28,112.04 $28,097.22 1,079,562
10:30 AM $28,113.41 Up $3.86 $28,117.38 $28,104.64 1,245,840
10:29 AM $28,109.55 Up $18.99 $28,112.05 $28,089.28 1,125,158
10:28 AM $28,090.56 Up $3.11 $28,093.83 $28,082.86 1,025,026
10:27 AM $28,087.45 Up $1.21 $28,091.10 $28,083.29 976,104
10:26 AM $28,086.24 Up $4.30 $28,097.60 $28,083.13 1,066,446
10:25 AM $28,081.94 Up $6.46 $28,086.13 $28,076.89 934,895
10:24 AM $28,075.48 Down $ -7.63 $28,087.93 $28,074.21 905,082
10:23 AM $28,083.11 Up $8.75 $28,090.53 $28,074.25 986,122
10:22 AM $28,074.36 Down $ -8.71 $28,086.16 $28,074.36 963,987
10:21 AM $28,083.07 Down $ -23.79 $28,109.00 $28,082.84 1,124,528
10:20 AM $28,106.86 Down $ -10.53 $28,120.36 $28,106.59 1,319,366
10:19 AM $28,117.39 Up $5.87 $28,118.33 $28,109.90 1,239,351
10:18 AM $28,111.52 Up $14.59 $28,112.63 $28,098.76 1,248,471
10:17 AM $28,096.93 Up $17.47 $28,096.93 $28,079.03 1,427,162
10:16 AM $28,079.46 Up $17.70 $28,084.04 $28,058.25 1,337,298
10:15 AM $28,061.76 Up $12.83 $28,062.11 $28,044.19 1,354,043
10:14 AM $28,048.93 Down $ -15.08 $28,065.03 $28,039.79 1,913,152
10:13 AM $28,064.01 Up $9.00 $28,064.01 $28,051.50 1,194,355
10:12 AM $28,055.01 Down $ -5.40 $28,066.83 $28,050.93 1,588,827
10:11 AM $28,060.41 Down $ -4.78 $28,075.27 $28,060.41 1,354,118
10:10 AM $28,065.19 Up $30.67 $28,066.92 $28,037.95 1,415,358
10:09 AM $28,034.52 Down $ -22.28 $28,056.80 $28,034.02 1,601,131
10:08 AM $28,056.80 Down $ -22.24 $28,075.71 $28,050.18 1,723,121
10:07 AM $28,079.04 Down $ -13.81 $28,092.00 $28,079.04 1,474,642
10:06 AM $28,092.85 Down $ -3.84 $28,096.12 $28,087.13 1,419,785
10:05 AM $28,096.69 Down $ -3.52 $28,104.47 $28,091.75 1,565,091
10:04 AM $28,100.21 Up $3.80 $28,102.02 $28,086.03 1,720,589
10:03 AM $28,096.41 Up $17.99 $28,097.53 $28,081.20 1,683,271
10:02 AM $28,078.42 Down $ -2.88 $28,084.88 $28,068.62 1,907,361
10:01 AM $28,081.30 Up $6.47 $28,087.09 $28,069.11 1,295,844
10:00 AM $28,074.83 Down $ -9.75 $28,089.45 $28,072.01 1,419,127
09:59 AM $28,084.58 Down $ -13.99 $28,101.71 $28,077.22 1,471,995
09:58 AM $28,098.57 Down $ -11.79 $28,112.24 $28,093.10 1,530,483
09:57 AM $28,110.36 Up $8.77 $28,110.36 $28,089.39 8,308,088
09:56 AM $28,101.59 Down $ -22.60 $28,124.87 $28,101.59 1,537,534
09:55 AM $28,124.19 Up $15.63 $28,127.16 $28,110.30 4,101,925
09:54 AM $28,108.56 Up $8.83 $28,121.04 $28,097.55 1,358,017
09:53 AM $28,099.73 Down $ -11.39 $28,110.56 $28,098.65 1,324,970
09:52 AM $28,111.12 Up $2.17 $28,114.22 $28,104.51 1,509,619
09:51 AM $28,108.95 Down $ -1.41 $28,117.55 $28,104.67 1,645,555
09:50 AM $28,110.36 Down $ -20.86 $28,142.49 $28,110.36 1,844,848
09:49 AM $28,131.22 Down $ -16.41 $28,146.89 $28,131.22 1,473,861
09:48 AM $28,147.63 Up $4.65 $28,154.88 $28,143.81 1,950,669
09:47 AM $28,142.98 Up $2.76 $28,148.08 $28,135.78 1,794,585
09:46 AM $28,140.22 Down $ -9.47 $28,154.21 $28,136.53 1,785,079
09:45 AM $28,149.69 Up $21.56 $28,149.69 $28,129.85 2,057,702
09:44 AM $28,128.13 Down $ -19.93 $28,148.27 $28,128.13 1,625,010
09:43 AM $28,148.06 Up $9.90 $28,150.87 $28,137.32 1,957,756
09:42 AM $28,138.16 Up $13.16 $28,140.50 $28,125.94 2,106,992
09:41 AM $28,125.00 Down $ -1.76 $28,128.41 $28,109.29 2,012,439
09:40 AM $28,126.76 Down $ -3.44 $28,134.98 $28,121.80 2,160,108
09:39 AM $28,130.20 Up $0.77 $28,135.43 $28,119.10 2,634,991
09:38 AM $28,129.43 Up $13.99 $28,129.43 $28,110.52 2,340,688
09:37 AM $28,115.44 Up $5.99 $28,116.39 $28,106.50 2,640,668
09:36 AM $28,109.45 Down $ -2.46 $28,118.82 $28,104.67 3,030,553
09:35 AM $28,111.91 Up $10.33 $28,124.89 $28,097.10 2,824,091
09:34 AM $28,101.58 Down $ -20.01 $28,128.11 $28,090.63 3,030,640
09:33 AM $28,121.59 Up $5.10 $28,130.28 $28,112.20 3,225,780
09:32 AM $28,116.49 Up $23.82 $28,117.17 $28,090.96 3,511,567
09:31 AM $28,092.67 Up $17.32 $28,092.67 $28,066.83 3,200,498
09:30 AM $28,075.35 Up $283.91 $28,075.80 $27,961.64 6,804,056
Previous close $27,791.44

One month history

Date Closing Opening High Low Volume
10-08-2020 $27,791.44 $27,722.34 $27,803.86 $27,673.41 206,229,685
07-08-2020 $27,433.48 $27,279.47 $27,456.24 $27,254.88 208,061,135
06-08-2020 $27,386.98 $27,209.30 $27,394.10 $27,205.72 196,811,095
05-08-2020 $27,201.52 $27,140.25 $27,221.67 $27,092.56 196,675,278
04-08-2020 $26,828.47 $26,788.51 $26,832.72 $26,672.15 194,796,315
03-08-2020 $26,664.40 $26,673.01 $26,705.81 $26,621.98 239,690,079
31-07-2020 $26,428.32 $26,154.23 $26,440.02 $26,013.59 305,614,245
30-07-2020 $26,313.65 $26,235.63 $26,374.93 $26,207.53 195,695,997
29-07-2020 $26,539.57 $26,452.27 $26,602.45 $26,436.65 182,448,336
28-07-2020 $26,379.28 $26,495.26 $26,556.84 $26,361.71 195,780,110
27-07-2020 $26,584.77 $26,543.18 $26,595.12 $26,485.36 241,162,978
24-07-2020 $26,469.89 $26,524.86 $26,536.63 $26,402.86 224,132,810
23-07-2020 $26,652.33 $26,930.88 $26,940.99 $26,560.04 273,676,788
22-07-2020 $27,005.84 $26,897.66 $27,035.24 $26,828.34 228,355,539
21-07-2020 $26,840.40 $26,997.57 $27,003.48 $26,766.22 204,072,351
20-07-2020 $26,680.87 $26,616.27 $26,765.02 $26,591.67 177,696,257
17-07-2020 $26,671.95 $26,703.59 $26,731.54 $26,654.66 175,024,778
16-07-2020 $26,734.71 $26,746.40 $26,766.75 $26,590.01 164,756,099
15-07-2020 $26,870.10 $26,729.34 $26,943.18 $26,692.48 216,108,227
14-07-2020 $26,642.59 $26,386.07 $26,690.52 $26,273.22 232,054,169
13-07-2020 $26,085.80 $26,471.08 $26,639.09 $26,044.23 268,877,739
10-07-2020 $26,075.30 $25,931.53 $26,101.32 $25,836.69 197,604,898
09-07-2020 $25,706.09 $25,640.57 $25,812.49 $25,616.72 213,957,083
08-07-2020 $26,067.28 $25,904.14 $26,082.19 $25,825.77 197,160,590
07-07-2020 $25,890.18 $26,110.84 $26,126.40 $25,866.58 221,698,227
06-07-2020 $26,287.03 $26,154.72 $26,297.53 $26,137.04 201,960,396
02-07-2020 $25,827.36 $25,974.09 $26,041.85 $25,778.12 191,015,195
01-07-2020 $25,734.97 $25,815.10 $25,903.97 $25,723.06 199,150,170
30-06-2020 $25,812.88 $25,620.12 $25,905.38 $25,511.60 268,056,297
29-06-2020 $25,595.80 $25,383.10 $25,601.15 $25,383.10 234,051,844
Graphs are not available, please refer to the detailed table
Back to top