Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

25,516.83 Up 14.51 (0.06 %)

Delayed : 2019/03/25 16:59:12

  • Previous close $25,502.32
  • Opening $25,490.72
  • Price Ask $25,445.36
  • Price Bid $25,445.36
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,603.27
  • Today Low $25,372.26
  • 52 Weeks High $26,951.81
  • 52 Weeks Low $21,712.53
  • Volume 303,118,299

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,518.39 Down $ -1.18 $25,519.74 $25,518.05 14,797,551
03:59 PM $25,519.57 Down $ -9.02 $25,531.23 $25,511.06 5,300,333
03:58 PM $25,528.59 Down $ -9.89 $25,541.10 $25,526.41 2,507,597
03:57 PM $25,538.48 Up $15.60 $25,543.70 $25,518.49 2,484,417
03:56 PM $25,522.88 Up $18.88 $25,525.29 $25,499.27 2,476,464
03:55 PM $25,504.00 Down $ -9.44 $25,513.48 $25,499.74 2,796,315
03:54 PM $25,513.44 Down $ -7.10 $25,522.12 $25,511.74 1,634,103
03:53 PM $25,520.54 Up $11.68 $25,520.76 $25,504.04 1,668,827
03:52 PM $25,508.86 Up $8.02 $25,508.86 $25,498.14 1,238,137
03:51 PM $25,500.84 Down $ -11.75 $25,518.89 $25,500.84 1,427,261
03:50 PM $25,512.59 Up $11.61 $25,512.59 $25,499.57 1,096,443
03:49 PM $25,500.98 Down $ -6.61 $25,508.34 $25,499.05 884,525
03:48 PM $25,507.59 Down $ -17.64 $25,525.91 $25,504.94 1,037,098
03:47 PM $25,525.23 Down $ -12.49 $25,537.24 $25,524.01 942,240
03:46 PM $25,537.72 Up $1.27 $25,538.59 $25,529.65 953,920
03:45 PM $25,536.45 Up $11.83 $25,538.02 $25,523.81 1,546,840
03:44 PM $25,524.62 Up $3.69 $25,530.38 $25,521.41 903,273
03:43 PM $25,520.93 Up $9.90 $25,525.43 $25,509.81 1,073,594
03:42 PM $25,511.03 Up $7.09 $25,511.03 $25,503.63 671,001
03:41 PM $25,503.94 Down $ -2.28 $25,508.76 $25,503.88 702,859
03:40 PM $25,506.22 Up $0.93 $25,514.06 $25,505.49 1,100,567
03:39 PM $25,505.29 Down $ -3.54 $25,509.40 $25,504.38 672,757
03:38 PM $25,508.83 Down $ -13.15 $25,522.02 $25,508.83 573,841
03:37 PM $25,521.98 Up $11.91 $25,526.49 $25,509.87 900,801
03:36 PM $25,510.07 Up $5.49 $25,510.07 $25,503.86 930,155
03:35 PM $25,504.58 Down $ -1.38 $25,507.71 $25,503.92 464,461
03:34 PM $25,505.96 Down $ -6.28 $25,511.83 $25,505.90 579,223
03:33 PM $25,512.24 Up $2.32 $25,512.24 $25,506.12 472,867
03:32 PM $25,509.92 Up $3.31 $25,510.32 $25,503.19 630,522
03:31 PM $25,506.61 Down $ -4.60 $25,510.72 $25,504.91 482,960
03:30 PM $25,511.21 Down $ -5.16 $25,525.42 $25,511.21 866,274
03:29 PM $25,516.37 Down $ -2.96 $25,519.50 $25,510.62 618,355
03:28 PM $25,519.33 Down $ -6.59 $25,526.42 $25,517.02 426,099
03:27 PM $25,525.92 Down $ -3.11 $25,529.42 $25,523.12 543,445
03:26 PM $25,529.03 Up $17.60 $25,532.36 $25,511.86 857,909
03:25 PM $25,511.43 Down $ -4.47 $25,515.88 $25,509.01 388,608
03:24 PM $25,515.90 Down $ -8.20 $25,521.97 $25,515.90 753,191
03:23 PM $25,524.10 Up $25.79 $25,524.10 $25,501.90 923,099
03:22 PM $25,498.31 Up $4.85 $25,504.05 $25,490.65 532,937
03:21 PM $25,493.46 Up $2.11 $25,495.79 $25,487.81 691,265
03:20 PM $25,491.35 Down $ -5.91 $25,498.66 $25,489.58 483,448
03:19 PM $25,497.26 Down $ -7.30 $25,506.48 $25,497.26 521,160
03:18 PM $25,504.56 Up $5.31 $25,508.46 $25,498.05 674,075
03:17 PM $25,499.25 Down $ -15.50 $25,513.44 $25,495.37 615,141
03:16 PM $25,514.75 Down $ -6.96 $25,523.38 $25,514.75 495,274
03:15 PM $25,521.71 Up $2.17 $25,522.97 $25,514.47 631,145
03:14 PM $25,519.54 Up $5.68 $25,519.54 $25,512.88 636,628
03:13 PM $25,513.86 Up $4.35 $25,520.28 $25,509.22 1,131,841
03:12 PM $25,509.51 Up $14.77 $25,509.78 $25,492.46 925,103
03:11 PM $25,494.74 Up $8.96 $25,496.08 $25,481.53 884,874
03:10 PM $25,485.78 Up $3.83 $25,489.05 $25,480.49 613,549
03:09 PM $25,481.95 Up $3.52 $25,483.37 $25,476.82 623,027
03:08 PM $25,478.43 Down $ -0.29 $25,487.50 $25,476.27 600,369
03:07 PM $25,478.72 Up $10.85 $25,479.08 $25,467.06 497,647
03:06 PM $25,467.87 Up $1.46 $25,478.10 $25,465.26 809,560
03:05 PM $25,466.41 Down $ -3.81 $25,471.57 $25,465.13 420,467
03:04 PM $25,470.22 Up $1.92 $25,470.30 $25,460.96 632,782
03:03 PM $25,468.30 Down $ -11.14 $25,480.17 $25,468.06 551,242
03:02 PM $25,479.44 Down $ -6.56 $25,489.00 $25,479.44 402,897
03:01 PM $25,486.00 Down $ -2.39 $25,490.37 $25,480.59 588,534
03:00 PM $25,488.39 Up $14.35 $25,489.22 $25,475.19 744,810
02:59 PM $25,474.04 Up $4.23 $25,474.43 $25,468.63 420,956
02:58 PM $25,469.81 Down $ -5.26 $25,479.80 $25,467.99 561,228
02:57 PM $25,475.07 Up $9.99 $25,475.28 $25,464.45 544,974
02:56 PM $25,465.08 Up $9.68 $25,469.32 $25,456.24 456,903
02:55 PM $25,455.40 Up $1.17 $25,462.32 $25,452.69 656,335
02:54 PM $25,454.23 Up $1.75 $25,455.89 $25,449.87 396,784
02:53 PM $25,452.48 Down $ -5.02 $25,456.69 $25,449.14 638,177
02:52 PM $25,457.50 Up $10.50 $25,457.50 $25,443.70 598,728
02:51 PM $25,447.00 Down $ -3.65 $25,449.54 $25,446.29 534,716
02:50 PM $25,450.65 Down $ -3.91 $25,461.47 $25,449.50 530,599
02:49 PM $25,454.56 Down $ -2.43 $25,458.03 $25,452.71 573,332
02:48 PM $25,456.99 Down $ -6.84 $25,469.80 $25,456.51 563,439
02:47 PM $25,463.83 Up $1.42 $25,471.05 $25,463.83 570,868
02:46 PM $25,462.41 Up $2.01 $25,464.27 $25,458.79 356,119
02:45 PM $25,460.40 Down $ -7.48 $25,470.21 $25,460.40 417,435
02:44 PM $25,467.88 Up $0.10 $25,473.86 $25,466.77 503,370
02:43 PM $25,467.78 Up $3.60 $25,469.17 $25,462.92 564,210
02:42 PM $25,464.18 Up $16.51 $25,464.18 $25,447.84 621,623
02:41 PM $25,447.67 Up $3.44 $25,455.97 $25,442.62 520,345
02:40 PM $25,444.23 Down $ -0.30 $25,446.28 $25,437.58 579,777
02:39 PM $25,444.53 Up $6.70 $25,445.29 $25,438.00 405,500
02:38 PM $25,437.83 Up $0.06 $25,440.30 $25,434.06 539,538
02:37 PM $25,437.77 Down $ -8.91 $25,447.07 $25,437.09 346,144
02:36 PM $25,446.68 Down $ -1.26 $25,450.29 $25,443.94 509,952
02:35 PM $25,447.94 Up $3.68 $25,447.94 $25,443.74 400,745
02:34 PM $25,444.26 Up $3.04 $25,444.47 $25,431.20 446,089
02:33 PM $25,441.22 Up $2.28 $25,443.02 $25,437.81 499,112
02:32 PM $25,438.94 Up $5.84 $25,439.21 $25,429.33 492,974
02:31 PM $25,433.10 Up $7.14 $25,435.57 $25,425.90 559,383
02:30 PM $25,425.96 Up $13.55 $25,425.96 $25,411.83 517,428
02:29 PM $25,412.41 Up $13.61 $25,412.41 $25,398.43 467,457
02:28 PM $25,398.80 Up $0.52 $25,404.62 $25,397.04 517,162
02:27 PM $25,398.28 Down $ -3.17 $25,401.29 $25,384.34 721,648
02:26 PM $25,401.45 Down $ -1.91 $25,403.27 $25,396.61 493,176
02:25 PM $25,403.36 Up $5.01 $25,403.93 $25,392.52 381,650
02:24 PM $25,398.35 Down $ -8.57 $25,409.33 $25,393.52 516,435
02:23 PM $25,406.92 Up $3.49 $25,407.51 $25,395.15 709,816
02:22 PM $25,403.43 Down $ -5.34 $25,409.53 $25,402.42 677,643
02:21 PM $25,408.77 Up $0.84 $25,410.64 $25,407.12 408,380
02:20 PM $25,407.93 Up $3.21 $25,413.57 $25,404.85 456,648
02:19 PM $25,404.72 Up $6.76 $25,407.61 $25,396.65 501,311
02:18 PM $25,397.96 Down $ -3.86 $25,403.75 $25,397.96 504,894
02:17 PM $25,401.82 Down $ -12.64 $25,414.73 $25,401.65 488,884
02:16 PM $25,414.46 Down $ -20.89 $25,434.44 $25,414.46 687,883
02:15 PM $25,435.35 Up $7.47 $25,439.91 $25,427.58 558,185
02:14 PM $25,427.88 Up $0.35 $25,431.14 $25,425.57 842,570
02:13 PM $25,427.53 Up $14.26 $25,427.90 $25,408.87 541,258
02:12 PM $25,413.27 Down $ -5.26 $25,434.58 $25,411.87 929,278
02:11 PM $25,418.53 Down $ -0.67 $25,431.95 $25,418.53 654,414
02:10 PM $25,419.20 Up $3.99 $25,420.81 $25,410.70 590,590
02:09 PM $25,415.21 Up $2.10 $25,415.66 $25,410.53 563,900
02:08 PM $25,413.11 Down $ -3.96 $25,417.86 $25,411.51 507,361
02:07 PM $25,417.07 Up $2.84 $25,422.64 $25,413.87 472,208
02:06 PM $25,414.23 Down $ -0.71 $25,419.35 $25,412.35 514,544
02:05 PM $25,414.94 Down $ -22.51 $25,437.73 $25,414.67 779,560
02:04 PM $25,437.45 Down $ -9.89 $25,449.09 $25,435.70 466,761
02:03 PM $25,447.34 Up $5.15 $25,451.16 $25,439.12 573,232
02:02 PM $25,442.19 Down $ -2.96 $25,445.44 $25,440.48 555,538
02:01 PM $25,445.15 Up $3.17 $25,454.36 $25,439.42 540,066
02:00 PM $25,441.98 Up $7.57 $25,443.47 $25,430.21 434,754
01:59 PM $25,434.41 Up $2.03 $25,434.61 $25,429.80 352,092
01:58 PM $25,432.38 Down $ -4.56 $25,439.48 $25,430.69 404,085
01:57 PM $25,436.94 Up $8.82 $25,436.94 $25,429.87 348,253
01:56 PM $25,428.12 Up $1.68 $25,438.55 $25,425.63 592,167
01:55 PM $25,426.44 Up $2.54 $25,427.22 $25,417.35 641,095
01:54 PM $25,423.90 Down $ -5.23 $25,429.36 $25,421.20 477,416
01:53 PM $25,429.13 Down $ -14.87 $25,443.59 $25,425.98 537,968
01:52 PM $25,444.00 Up $6.50 $25,444.28 $25,434.04 375,308
01:51 PM $25,437.50 Down $ -3.53 $25,443.48 $25,427.41 429,693
01:50 PM $25,441.03 Up $3.14 $25,442.72 $25,437.56 437,715
01:49 PM $25,437.89 Up $6.16 $25,440.30 $25,424.22 678,528
01:48 PM $25,431.73 Down $ -15.71 $25,447.75 $25,430.02 712,359
01:47 PM $25,447.44 Down $ -3.23 $25,451.92 $25,446.69 414,400
01:46 PM $25,450.67 Down $ -15.62 $25,466.15 $25,449.86 401,412
01:45 PM $25,466.29 Up $2.36 $25,466.29 $25,455.54 425,525
01:44 PM $25,463.93 Down $ -3.58 $25,470.72 $25,463.78 374,667
01:43 PM $25,467.51 Down $ -4.92 $25,473.37 $25,463.65 399,882
01:42 PM $25,472.43 Down $ -9.86 $25,482.31 $25,470.65 585,255
01:41 PM $25,482.29 Down $ -6.54 $25,489.68 $25,480.60 386,972
01:40 PM $25,488.83 Up $0.39 $25,489.77 $25,485.53 491,850
01:39 PM $25,488.44 Down $ -2.91 $25,497.19 $25,488.44 475,835
01:38 PM $25,491.35 Up $0.32 $25,491.35 $25,484.21 354,172
01:37 PM $25,491.03 Down $ -2.23 $25,494.41 $25,489.15 439,205
01:36 PM $25,493.26 Up $14.07 $25,493.48 $25,478.04 515,933
01:35 PM $25,479.19 Up $7.13 $25,482.45 $25,470.54 463,275
01:34 PM $25,472.06 Up $15.23 $25,474.53 $25,457.09 910,571
01:33 PM $25,456.83 Down $ -3.16 $25,461.81 $25,452.91 511,056
01:32 PM $25,459.99 Down $ -2.28 $25,464.21 $25,451.74 563,428
01:31 PM $25,462.27 Down $ -12.92 $25,476.00 $25,461.08 630,844
01:30 PM $25,475.19 Down $ -5.18 $25,484.65 $25,473.01 568,184
01:29 PM $25,480.37 Up $3.78 $25,482.86 $25,475.59 324,878
01:28 PM $25,476.59 Up $9.24 $25,479.84 $25,466.09 449,131
01:27 PM $25,467.35 Down $ -6.05 $25,474.72 $25,466.31 547,600
01:26 PM $25,473.40 Down $ -25.99 $25,499.20 $25,471.99 717,158
01:25 PM $25,499.39 Up $5.84 $25,502.84 $25,493.36 318,961
01:24 PM $25,493.55 Up $14.76 $25,493.64 $25,479.68 454,954
01:23 PM $25,478.79 Down $ -19.97 $25,499.27 $25,474.96 832,784
01:22 PM $25,498.76 Down $ -9.49 $25,511.83 $25,498.76 390,588
01:21 PM $25,508.25 Up $13.44 $25,508.49 $25,494.75 461,999
01:20 PM $25,494.81 Down $ -7.31 $25,504.01 $25,494.62 452,692
01:19 PM $25,502.12 Up $3.96 $25,505.38 $25,497.01 469,313
01:18 PM $25,498.16 Up $1.26 $25,498.32 $25,491.68 305,917
01:17 PM $25,496.90 Down $ -7.87 $25,504.81 $25,491.95 583,993
01:16 PM $25,504.77 Down $ -8.04 $25,514.72 $25,504.20 556,013
01:15 PM $25,512.81 Down $ -9.23 $25,522.06 $25,512.28 467,412
01:14 PM $25,522.04 Down $ -4.67 $25,528.13 $25,518.71 435,644
01:13 PM $25,526.71 Up $10.86 $25,531.56 $25,515.40 609,602
01:12 PM $25,515.85 Up $25.87 $25,516.83 $25,490.34 711,609
01:11 PM $25,489.98 Down $ -3.16 $25,493.25 $25,487.07 387,697
01:10 PM $25,493.14 Up $11.21 $25,493.71 $25,475.67 526,323
01:09 PM $25,481.93 Up $1.09 $25,484.25 $25,476.12 396,790
01:08 PM $25,480.84 Up $1.51 $25,485.60 $25,477.65 412,559
01:07 PM $25,479.33 Down $ -5.16 $25,490.15 $25,472.51 636,655
01:06 PM $25,484.49 Up $14.38 $25,485.39 $25,470.01 491,440
01:05 PM $25,470.11 Down $ -3.86 $25,473.67 $25,459.87 573,559
01:04 PM $25,473.97 Up $7.82 $25,474.77 $25,465.80 604,077
01:03 PM $25,466.15 Down $ -18.80 $25,484.31 $25,466.15 785,321
01:02 PM $25,484.95 Up $3.35 $25,490.42 $25,476.72 1,136,202
01:01 PM $25,481.60 Down $ -0.59 $25,486.22 $25,481.60 569,295
01:00 PM $25,482.19 Down $ -17.92 $25,501.65 $25,482.19 539,888
12:59 PM $25,500.11 Up $15.39 $25,500.11 $25,479.48 737,500
12:58 PM $25,484.72 Up $1.97 $25,495.22 $25,483.20 607,266
12:57 PM $25,482.75 Up $6.84 $25,482.78 $25,475.50 485,631
12:56 PM $25,475.91 Up $0.84 $25,477.13 $25,473.11 373,229
12:55 PM $25,475.07 Up $2.94 $25,476.02 $25,469.89 466,357
12:54 PM $25,472.13 Up $11.08 $25,472.91 $25,460.86 380,850
12:53 PM $25,461.05 Down $ -5.75 $25,466.92 $25,459.80 414,131
12:52 PM $25,466.80 Down $ -1.53 $25,472.44 $25,463.63 464,320
12:51 PM $25,468.33 Up $0.02 $25,472.23 $25,467.07 389,892
12:50 PM $25,468.31 Up $11.00 $25,468.31 $25,457.38 512,106
12:49 PM $25,457.31 Down $ -3.58 $25,461.23 $25,454.45 415,794
12:48 PM $25,460.89 Up $6.39 $25,461.13 $25,453.43 423,375
12:47 PM $25,454.50 Up $14.24 $25,455.87 $25,440.27 677,208
12:46 PM $25,440.26 Down $ -10.39 $25,451.91 $25,438.86 695,749
12:45 PM $25,450.65 Up $5.38 $25,450.65 $25,440.91 619,561
12:44 PM $25,445.27 Up $11.14 $25,447.08 $25,432.96 563,740
12:43 PM $25,434.13 Down $ -7.63 $25,442.06 $25,429.48 632,818
12:42 PM $25,441.76 Down $ -4.68 $25,447.22 $25,441.76 663,853
12:41 PM $25,446.44 Down $ -5.30 $25,452.14 $25,442.85 594,797
12:40 PM $25,451.74 Down $ -3.77 $25,456.62 $25,450.17 716,578
12:39 PM $25,455.51 Down $ -2.89 $25,460.28 $25,455.29 506,935
12:38 PM $25,458.40 Down $ -4.76 $25,462.76 $25,452.01 652,189
12:37 PM $25,463.16 Down $ -5.77 $25,467.81 $25,460.51 568,675
12:36 PM $25,468.93 Down $ -6.64 $25,475.58 $25,464.25 599,312
12:35 PM $25,475.57 Down $ -17.65 $25,492.78 $25,472.99 623,436
12:34 PM $25,493.22 Up $3.62 $25,494.02 $25,486.48 532,818
12:33 PM $25,489.60 Down $ -10.88 $25,501.78 $25,489.23 481,811
12:32 PM $25,500.48 Down $ -15.46 $25,516.49 $25,500.48 462,214
12:31 PM $25,515.94 Down $ -6.80 $25,527.98 $25,515.94 387,280
12:30 PM $25,522.74 Down $ -0.07 $25,524.62 $25,518.19 472,956
12:29 PM $25,522.81 Down $ -3.62 $25,526.43 $25,521.35 367,524
12:28 PM $25,526.43 Down $ -4.57 $25,531.11 $25,524.83 373,643
12:27 PM $25,531.00 Down $ -11.20 $25,546.86 $25,531.00 443,951
12:26 PM $25,542.20 Down $ -7.28 $25,548.56 $25,538.68 432,013
12:25 PM $25,549.48 Up $5.07 $25,551.77 $25,539.83 523,371
12:24 PM $25,544.41 Up $5.95 $25,544.41 $25,538.09 364,150
12:23 PM $25,538.46 Down $ -6.22 $25,549.58 $25,538.46 420,876
12:22 PM $25,544.68 Up $9.79 $25,545.71 $25,535.20 423,769
12:21 PM $25,534.89 Down $ -3.75 $25,538.92 $25,530.15 417,566
12:20 PM $25,538.64 Up $6.39 $25,542.42 $25,531.90 454,266
12:19 PM $25,532.25 Up $10.99 $25,534.57 $25,521.14 585,213
12:18 PM $25,521.26 Up $2.23 $25,521.26 $25,516.50 318,844
12:17 PM $25,519.03 Up $0.24 $25,523.66 $25,514.24 484,369
12:16 PM $25,518.79 Down $ -11.66 $25,529.52 $25,518.79 357,165
12:15 PM $25,530.45 Up $10.45 $25,530.58 $25,511.44 547,695
12:14 PM $25,520.00 Up $7.55 $25,526.05 $25,512.16 456,876
12:13 PM $25,512.45 Down $ -17.25 $25,529.83 $25,511.92 550,612
12:12 PM $25,529.70 Down $ -7.46 $25,539.74 $25,529.70 355,086
12:11 PM $25,537.16 Up $17.19 $25,538.01 $25,519.73 475,034
12:10 PM $25,519.97 Down $ -0.82 $25,520.04 $25,506.32 583,325
12:09 PM $25,520.79 Up $8.31 $25,525.87 $25,511.02 399,577
12:08 PM $25,512.48 Down $ -4.85 $25,522.41 $25,507.12 490,031
12:07 PM $25,517.33 Down $ -14.60 $25,535.48 $25,517.12 487,659
12:06 PM $25,531.93 Up $7.46 $25,532.78 $25,524.54 507,009
12:05 PM $25,524.47 Up $3.12 $25,527.87 $25,517.71 435,606
12:04 PM $25,521.35 Up $8.01 $25,521.53 $25,511.13 444,883
12:03 PM $25,513.34 Up $15.95 $25,514.47 $25,497.68 502,494
12:02 PM $25,497.39 Down $ -11.88 $25,508.64 $25,496.46 474,932
12:01 PM $25,509.27 Up $4.24 $25,511.63 $25,504.10 312,804
12:00 PM $25,505.03 Down $ -0.96 $25,513.62 $25,499.14 506,711
11:59 AM $25,505.99 Down $ -12.15 $25,518.14 $25,505.83 462,768
11:58 AM $25,518.14 Down $ -6.40 $25,525.34 $25,516.17 441,088
11:57 AM $25,524.54 Down $ -20.86 $25,546.55 $25,524.54 499,235
11:56 AM $25,545.40 Up $10.33 $25,545.57 $25,532.09 421,226
11:55 AM $25,535.07 Up $1.51 $25,535.54 $25,522.55 606,732
11:54 AM $25,533.56 Up $0.49 $25,533.56 $25,530.06 331,899
11:53 AM $25,533.07 Up $2.75 $25,538.30 $25,528.48 439,888
11:52 AM $25,530.32 Up $0.39 $25,533.53 $25,528.02 389,087
11:51 AM $25,529.93 Up $5.05 $25,530.10 $25,517.04 586,411
11:50 AM $25,524.88 Up $5.11 $25,525.54 $25,515.55 487,985
11:49 AM $25,519.77 Down $ -12.79 $25,533.16 $25,517.31 548,472
11:48 AM $25,532.56 Down $ -3.44 $25,534.86 $25,531.12 411,330
11:47 AM $25,536.00 Down $ -5.15 $25,541.99 $25,536.00 412,604
11:46 AM $25,541.15 Down $ -1.90 $25,548.15 $25,535.77 475,314
11:45 AM $25,543.05 Up $5.27 $25,546.16 $25,534.40 495,198
11:44 AM $25,537.78 Down $ -3.25 $25,544.84 $25,537.78 522,801
11:43 AM $25,541.03 Down $ -20.86 $25,563.86 $25,541.03 529,979
11:42 AM $25,561.89 Up $4.22 $25,565.94 $25,556.15 489,550
11:41 AM $25,557.67 Down $ -6.15 $25,568.50 $25,557.30 429,738
11:40 AM $25,563.82 Down $ -13.57 $25,582.47 $25,563.75 471,626
11:39 AM $25,577.39 Up $3.68 $25,580.59 $25,572.96 489,784
11:38 AM $25,573.71 Up $7.75 $25,574.70 $25,565.84 349,862
11:37 AM $25,565.96 Down $ -4.69 $25,575.76 $25,565.42 500,806
11:36 AM $25,570.65 Up $6.14 $25,571.17 $25,562.30 507,335
11:35 AM $25,564.51 Down $ -8.48 $25,574.09 $25,558.49 903,629
11:34 AM $25,572.99 Down $ -2.97 $25,580.34 $25,568.10 618,117
11:33 AM $25,575.96 Down $ -8.49 $25,584.52 $25,571.92 726,073
11:32 AM $25,584.45 Down $ -8.99 $25,595.11 $25,584.45 659,892
11:31 AM $25,593.44 Up $2.73 $25,600.46 $25,589.01 582,219
11:30 AM $25,590.71 Down $ -7.11 $25,597.74 $25,586.80 646,476
11:29 AM $25,597.82 Up $3.95 $25,603.27 $25,594.45 588,091
11:28 AM $25,593.87 Up $12.80 $25,593.87 $25,578.69 625,171
11:27 AM $25,581.07 Up $3.83 $25,581.18 $25,569.98 471,261
11:26 AM $25,577.24 Up $4.67 $25,580.24 $25,572.03 398,547
11:25 AM $25,572.57 Up $14.35 $25,573.69 $25,558.70 542,324
11:24 AM $25,558.22 Down $ -10.85 $25,571.53 $25,556.26 551,332
11:23 AM $25,569.07 Up $5.16 $25,569.31 $25,562.19 536,116
11:22 AM $25,563.91 Up $2.09 $25,566.57 $25,554.76 625,315
11:21 AM $25,561.82 Down $ -11.00 $25,583.04 $25,560.85 675,559
11:20 AM $25,572.82 Up $5.08 $25,573.21 $25,567.41 790,526
11:19 AM $25,567.74 Up $12.33 $25,568.18 $25,554.00 448,481
11:18 AM $25,555.41 Down $ -0.03 $25,565.21 $25,550.42 649,567
11:17 AM $25,555.44 Down $ -6.71 $25,563.77 $25,551.77 514,304
11:16 AM $25,562.15 Up $12.84 $25,562.73 $25,549.40 515,445
11:15 AM $25,549.31 Down $ -0.44 $25,559.24 $25,541.78 642,005
11:14 AM $25,549.75 Up $11.25 $25,550.80 $25,537.50 525,382
11:13 AM $25,538.50 Up $6.40 $25,538.60 $25,524.33 536,535
11:12 AM $25,532.10 Up $11.91 $25,532.10 $25,516.80 505,329
11:11 AM $25,520.19 Down $ -8.10 $25,528.59 $25,520.19 553,141
11:10 AM $25,528.29 Down $ -4.57 $25,542.25 $25,526.23 553,227
11:09 AM $25,532.86 Down $ -8.87 $25,541.60 $25,532.31 447,557
11:08 AM $25,541.73 Up $5.01 $25,546.02 $25,535.31 653,428
11:07 AM $25,536.72 Up $8.36 $25,546.93 $25,528.43 658,398
11:06 AM $25,528.36 Down $ -8.28 $25,536.71 $25,526.49 510,709
11:05 AM $25,536.64 Up $21.87 $25,537.15 $25,512.67 726,048
11:04 AM $25,514.77 Down $ -1.46 $25,523.69 $25,512.10 567,128
11:03 AM $25,516.23 Down $ -6.34 $25,523.29 $25,516.23 586,397
11:02 AM $25,522.57 Down $ -6.94 $25,531.63 $25,522.48 595,416
11:01 AM $25,529.51 Down $ -2.32 $25,540.48 $25,528.39 628,845
11:00 AM $25,531.83 Down $ -6.64 $25,540.90 $25,530.50 807,641
10:59 AM $25,538.47 Up $3.68 $25,538.47 $25,529.96 883,365
10:58 AM $25,534.79 Down $ -6.02 $25,542.98 $25,532.84 780,600
10:57 AM $25,540.81 Down $ -1.57 $25,545.74 $25,539.73 698,589
10:56 AM $25,542.38 Down $ -7.43 $25,556.80 $25,541.65 706,407
10:55 AM $25,549.81 Up $19.27 $25,550.36 $25,528.38 751,573
10:54 AM $25,530.54 Down $ -8.64 $25,546.32 $25,530.44 645,564
10:53 AM $25,539.18 Down $ -6.14 $25,545.62 $25,536.01 674,467
10:52 AM $25,545.32 Up $3.54 $25,548.61 $25,535.67 813,827
10:51 AM $25,541.78 Up $23.34 $25,544.33 $25,514.74 1,002,384
10:50 AM $25,518.44 Up $33.33 $25,519.34 $25,488.14 1,138,488
10:49 AM $25,485.11 Up $25.54 $25,485.11 $25,457.99 707,382
10:48 AM $25,459.57 Up $17.23 $25,460.19 $25,442.41 607,241
10:47 AM $25,442.34 Down $ -12.97 $25,455.79 $25,434.73 833,980
10:46 AM $25,455.31 Down $ -14.53 $25,467.74 $25,454.27 500,142
10:45 AM $25,469.84 Up $21.75 $25,469.84 $25,439.33 672,470
10:44 AM $25,448.09 Up $22.62 $25,451.86 $25,425.47 897,122
10:43 AM $25,425.47 Down $ -8.22 $25,433.75 $25,425.36 666,761
10:42 AM $25,433.69 Up $0.44 $25,444.49 $25,433.69 578,925
10:41 AM $25,433.25 Up $5.68 $25,434.17 $25,426.20 492,818
10:40 AM $25,427.57 Down $ -2.78 $25,436.14 $25,424.88 645,970
10:39 AM $25,430.35 Down $ -0.30 $25,440.89 $25,427.92 657,468
10:38 AM $25,430.65 Down $ -14.91 $25,447.07 $25,429.90 590,036
10:37 AM $25,445.56 Down $ -4.31 $25,452.38 $25,440.27 469,859
10:36 AM $25,449.87 Up $8.21 $25,449.87 $25,434.41 642,692
10:35 AM $25,441.66 Down $ -6.61 $25,448.80 $25,440.00 726,503
10:34 AM $25,448.27 Down $ -10.03 $25,458.06 $25,446.36 625,597
10:33 AM $25,458.30 Down $ -11.22 $25,470.29 $25,456.04 747,487
10:32 AM $25,469.52 Up $8.92 $25,469.67 $25,452.29 766,497
10:31 AM $25,460.60 Up $10.93 $25,461.59 $25,447.60 786,330
10:30 AM $25,449.67 Up $14.33 $25,450.34 $25,430.57 855,250
10:29 AM $25,435.34 Up $5.37 $25,435.92 $25,426.47 656,620
10:28 AM $25,429.97 Down $ -3.73 $25,437.44 $25,429.02 741,762
10:27 AM $25,433.70 Up $6.75 $25,436.15 $25,414.70 779,612
10:26 AM $25,426.95 Up $0.28 $25,436.56 $25,426.53 633,477
10:25 AM $25,426.67 Up $13.50 $25,426.67 $25,406.04 638,787
10:24 AM $25,413.17 Up $17.65 $25,413.17 $25,395.28 615,217
10:23 AM $25,395.52 Down $ -2.24 $25,403.93 $25,390.31 768,804
10:22 AM $25,397.76 Down $ -1.94 $25,404.68 $25,396.61 639,041
10:21 AM $25,399.70 Down $ -8.16 $25,413.38 $25,398.83 798,370
10:20 AM $25,407.86 Up $3.99 $25,416.66 $25,395.83 681,515
10:19 AM $25,403.87 Down $ -12.81 $25,417.68 $25,401.65 521,013
10:18 AM $25,416.68 Up $14.38 $25,421.93 $25,403.75 704,354
10:17 AM $25,402.30 Up $0.51 $25,409.53 $25,396.63 782,043
10:16 AM $25,401.79 Up $7.55 $25,406.44 $25,394.00 746,097
10:15 AM $25,394.24 Up $12.25 $25,400.51 $25,378.41 933,347
10:14 AM $25,381.99 Down $ -9.60 $25,392.39 $25,372.26 1,224,741
10:13 AM $25,391.59 Down $ -6.21 $25,404.43 $25,390.93 767,334
10:12 AM $25,397.80 Up $7.79 $25,399.28 $25,385.50 804,143
10:11 AM $25,390.01 Down $ -17.02 $25,409.83 $25,387.17 913,572
10:10 AM $25,407.03 Up $5.89 $25,407.03 $25,391.09 759,425
10:09 AM $25,401.14 Down $ -2.72 $25,411.49 $25,398.53 838,656
10:08 AM $25,403.86 Down $ -8.61 $25,417.28 $25,403.54 858,319
10:07 AM $25,412.47 Down $ -20.81 $25,434.08 $25,411.26 696,065
10:06 AM $25,433.28 Up $14.63 $25,433.28 $25,417.41 1,073,945
10:05 AM $25,418.65 Up $16.21 $25,418.96 $25,400.53 911,415
10:04 AM $25,402.44 Up $15.46 $25,403.32 $25,386.86 896,088
10:03 AM $25,386.98 Down $ -11.70 $25,399.42 $25,383.55 1,023,514
10:02 AM $25,398.68 Down $ -17.59 $25,421.42 $25,398.68 879,632
10:01 AM $25,416.27 Up $17.40 $25,418.96 $25,397.80 1,057,996
10:00 AM $25,398.87 Up $11.73 $25,409.55 $25,388.24 1,165,297
09:59 AM $25,387.14 Down $ -9.76 $25,402.80 $25,386.50 962,457
09:58 AM $25,396.90 Down $ -2.28 $25,408.98 $25,396.44 946,619
09:57 AM $25,399.18 Down $ -10.94 $25,410.10 $25,393.92 922,103
09:56 AM $25,410.12 Up $5.63 $25,420.81 $25,402.80 1,154,349
09:55 AM $25,404.49 Down $ -9.88 $25,415.25 $25,390.37 1,597,773
09:54 AM $25,414.37 Down $ -3.96 $25,427.47 $25,413.51 1,079,462
09:53 AM $25,418.33 Down $ -22.54 $25,441.59 $25,417.94 1,299,700
09:52 AM $25,440.87 Up $13.81 $25,448.19 $25,425.34 1,133,892
09:51 AM $25,427.06 Up $3.16 $25,437.04 $25,414.91 1,055,045
09:50 AM $25,423.90 Up $18.30 $25,426.82 $25,409.13 1,189,078
09:49 AM $25,405.60 Down $ -2.47 $25,416.64 $25,397.08 1,505,318
09:48 AM $25,408.07 Down $ -22.28 $25,430.99 $25,408.07 1,271,254
09:47 AM $25,430.35 Down $ -3.01 $25,444.97 $25,428.92 1,044,162
09:46 AM $25,433.36 Down $ -19.86 $25,454.77 $25,430.59 908,443
09:45 AM $25,453.22 Down $ -26.20 $25,480.01 $25,442.10 1,213,781
09:44 AM $25,479.42 Down $ -26.79 $25,507.08 $25,478.78 1,206,756
09:43 AM $25,506.21 Down $ -9.47 $25,516.03 $25,499.36 993,266
09:42 AM $25,515.68 Down $ -22.42 $25,539.12 $25,515.68 1,002,154
09:41 AM $25,538.10 Down $ -4.37 $25,547.18 $25,530.15 1,005,018
09:40 AM $25,542.47 Down $ -30.21 $25,571.44 $25,540.42 1,716,486
09:39 AM $25,572.68 Up $6.12 $25,578.61 $25,566.02 1,144,441
09:38 AM $25,566.56 Up $3.58 $25,578.17 $25,560.07 1,241,178
09:37 AM $25,562.98 Up $15.77 $25,574.00 $25,547.34 1,305,091
09:36 AM $25,547.21 Down $ -0.20 $25,552.73 $25,545.27 1,161,940
09:35 AM $25,547.41 Up $26.39 $25,547.76 $25,519.75 1,233,086
09:34 AM $25,521.02 Up $20.91 $25,521.02 $25,495.35 1,305,371
09:33 AM $25,500.11 Down $ -7.69 $25,506.21 $25,492.21 1,382,824
09:32 AM $25,507.80 Up $22.97 $25,508.65 $25,480.68 1,318,601
09:31 AM $25,484.83 Up $11.20 $25,493.45 $25,472.31 1,710,408
09:30 AM $25,473.63 Down $ -28.69 $25,491.15 $25,467.22 6,947,492
Previous close $25,502.32

One month history

Date Closing Opening High Low Volume
22-03-2019 $25,502.32 $25,538.57 $25,721.32 $25,501.45 241,977,877
21-03-2019 $25,962.51 $25,976.88 $26,009.90 $25,869.81 221,608,286
20-03-2019 $25,745.67 $25,719.49 $25,929.52 $25,670.63 219,942,053
19-03-2019 $25,887.38 $26,090.67 $26,109.68 $25,814.92 244,325,688
18-03-2019 $25,914.10 $25,818.19 $25,924.77 $25,805.60 195,017,026
15-03-2019 $25,848.87 $25,866.29 $25,927.91 $25,814.84 433,540,820
14-03-2019 $25,709.94 $25,732.09 $25,749.89 $25,673.70 202,011,157
13-03-2019 $25,702.89 $25,724.51 $25,776.49 $25,571.31 220,984,485
12-03-2019 $25,554.66 $25,604.43 $25,618.99 $25,522.17 196,099,347
11-03-2019 $25,650.88 $25,553.32 $25,661.63 $25,514.66 192,018,271
08-03-2019 $25,450.24 $25,344.13 $25,466.14 $25,278.97 190,175,142
07-03-2019 $25,473.23 $25,436.28 $25,556.21 $25,390.80 215,964,928
06-03-2019 $25,673.46 $25,732.76 $25,766.72 $25,633.71 188,546,792
05-03-2019 $25,806.63 $25,765.06 $25,877.15 $25,753.51 190,135,980
04-03-2019 $25,819.65 $25,998.86 $26,007.39 $25,611.55 227,534,682
01-03-2019 $26,026.32 $26,007.29 $26,072.43 $25,914.37 219,193,326
28-02-2019 $25,916.00 $25,940.34 $25,987.25 $25,896.56 272,913,818
27-02-2019 $25,985.16 $25,911.52 $26,039.68 $25,899.33 184,042,000
26-02-2019 $26,057.98 $25,975.34 $26,155.29 $25,973.24 185,801,829
25-02-2019 $26,091.95 $26,237.59 $26,240.65 $26,080.66 210,008,025
22-02-2019 $26,031.81 $26,000.86 $26,052.90 $25,915.42 202,294,239
21-02-2019 $25,850.63 $25,843.59 $25,912.91 $25,762.21 185,022,894
20-02-2019 $25,954.44 $25,899.79 $25,986.20 $25,846.48 220,201,879
19-02-2019 $25,891.32 $25,838.22 $25,961.44 $25,838.22 202,819,683
15-02-2019 $25,883.25 $25,749.94 $25,883.72 $25,730.08 227,593,313
14-02-2019 $25,439.39 $25,413.97 $25,558.90 $25,356.10 215,151,552
13-02-2019 $25,543.27 $25,598.01 $25,622.96 $25,483.03 194,329,322
12-02-2019 $25,425.76 $25,325.31 $25,458.98 $25,324.29 205,932,108
11-02-2019 $25,053.11 $25,087.58 $25,104.71 $25,009.10 183,073,514
08-02-2019 $25,106.33 $24,931.46 $25,106.39 $24,883.04 184,643,878
Graphs are not available, please refer to the detailed table
Back to top