Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

29,260.81 Down -329.60 (-1.13 %)

Delayed : 2022/09/26 16:04:41

  • Previous close $29,590.41
  • Opening $29,536.84
  • Price Ask $29,107.90
  • Price Bid $29,107.90
  • Size Bid N/A
  • Size Ask N/A
  • Today High $29,630.77
  • Today Low $29,161.12
  • 52 Weeks High $36,679.44
  • 52 Weeks Low $29,168.36
  • Volume 366,341,022

Intraday history

Hour Last Change High Low Volume
04:00 PM $29,264.50 Down $ -13.54 $29,275.82 $29,264.50 42,722,697
03:59 PM $29,278.04 Down $ -23.16 $29,297.52 $29,257.02 7,365,471
03:58 PM $29,301.20 Down $ -6.86 $29,317.12 $29,299.92 3,764,762
03:57 PM $29,308.06 Up $0.47 $29,324.71 $29,302.40 2,849,047
03:56 PM $29,307.59 Down $ -19.59 $29,322.53 $29,291.11 2,963,798
03:55 PM $29,327.18 Down $ -93.93 $29,410.15 $29,312.33 3,586,499
03:54 PM $29,421.11 Down $ -28.20 $29,467.12 $29,421.11 2,553,550
03:53 PM $29,449.31 Up $35.21 $29,459.22 $29,407.75 2,229,965
03:52 PM $29,414.10 Up $47.90 $29,414.10 $29,369.69 1,819,572
03:51 PM $29,366.20 Up $29.68 $29,367.05 $29,335.95 1,830,094
03:50 PM $29,336.52 Down $ -43.08 $29,355.29 $29,328.05 2,380,661
03:49 PM $29,379.60 Up $1.51 $29,379.73 $29,367.12 900,373
03:48 PM $29,378.09 Up $2.90 $29,381.12 $29,361.24 1,149,017
03:47 PM $29,375.19 Down $ -3.38 $29,386.79 $29,362.82 1,325,734
03:46 PM $29,378.57 Up $16.45 $29,391.73 $29,361.86 1,407,160
03:45 PM $29,362.12 Up $17.66 $29,362.31 $29,331.00 1,204,480
03:44 PM $29,344.46 Up $38.27 $29,344.46 $29,309.11 915,538
03:43 PM $29,306.19 Down $ -20.73 $29,326.06 $29,287.55 1,101,482
03:42 PM $29,326.92 Down $ -13.44 $29,339.86 $29,317.36 967,623
03:41 PM $29,340.36 Down $ -6.03 $29,354.60 $29,337.30 912,277
03:40 PM $29,346.39 Up $41.96 $29,348.55 $29,299.88 1,027,766
03:39 PM $29,304.43 Up $6.78 $29,310.55 $29,290.84 941,034
03:38 PM $29,297.65 Down $ -33.54 $29,336.11 $29,297.62 1,102,670
03:37 PM $29,331.19 Up $8.38 $29,335.45 $29,316.43 982,516
03:36 PM $29,322.81 Down $ -32.02 $29,365.83 $29,318.73 1,126,553
03:35 PM $29,354.83 Up $39.80 $29,354.83 $29,302.92 869,146
03:34 PM $29,315.03 Down $ -2.99 $29,335.00 $29,315.03 836,823
03:33 PM $29,318.02 Up $2.60 $29,318.02 $29,301.64 677,653
03:32 PM $29,315.42 Up $29.20 $29,320.46 $29,287.97 779,303
03:31 PM $29,286.22 Down $ -21.09 $29,317.46 $29,286.19 874,484
03:30 PM $29,307.31 Down $ -25.75 $29,333.37 $29,294.76 894,672
03:29 PM $29,333.06 Up $7.10 $29,338.40 $29,325.96 607,349
03:28 PM $29,325.96 Down $ -7.60 $29,344.17 $29,325.96 617,169
03:27 PM $29,333.56 Up $12.06 $29,333.56 $29,314.79 602,042
03:26 PM $29,321.50 Up $20.35 $29,323.83 $29,300.49 643,485
03:25 PM $29,301.15 Down $ -14.62 $29,317.80 $29,299.08 688,199
03:24 PM $29,315.77 Up $7.06 $29,324.17 $29,305.89 640,476
03:23 PM $29,308.71 Down $ -12.22 $29,325.72 $29,308.67 622,865
03:22 PM $29,320.93 Down $ -15.04 $29,335.45 $29,315.19 548,915
03:21 PM $29,335.97 Down $ -27.22 $29,369.49 $29,331.30 722,683
03:20 PM $29,363.19 Down $ -0.84 $29,371.81 $29,351.60 747,108
03:19 PM $29,364.03 Up $9.92 $29,385.04 $29,354.02 1,081,944
03:18 PM $29,354.11 Up $56.84 $29,354.53 $29,296.46 1,104,903
03:17 PM $29,297.27 Down $ -46.74 $29,343.38 $29,296.24 1,185,773
03:16 PM $29,344.01 Down $ -1.33 $29,359.85 $29,341.82 523,796
03:15 PM $29,345.34 Down $ -6.49 $29,351.33 $29,335.30 645,740
03:14 PM $29,351.83 Down $ -13.51 $29,376.00 $29,350.78 614,164
03:13 PM $29,365.34 Down $ -7.98 $29,373.51 $29,352.28 862,369
03:12 PM $29,373.32 Up $16.08 $29,374.63 $29,347.49 811,350
03:11 PM $29,357.24 Down $ -24.71 $29,387.75 $29,357.24 748,872
03:10 PM $29,381.95 Down $ -7.45 $29,391.71 $29,381.54 663,387
03:09 PM $29,389.40 Up $48.05 $29,389.40 $29,341.06 788,265
03:08 PM $29,341.35 Up $1.19 $29,346.60 $29,337.04 480,050
03:07 PM $29,340.16 Up $12.18 $29,340.46 $29,328.89 512,234
03:06 PM $29,327.98 Down $ -50.17 $29,379.06 $29,327.98 695,824
03:05 PM $29,378.15 Up $15.73 $29,380.38 $29,361.21 660,726
03:04 PM $29,362.42 Down $ -0.41 $29,373.96 $29,358.53 514,865
03:03 PM $29,362.83 Down $ -19.70 $29,387.26 $29,362.04 508,236
03:02 PM $29,382.53 Up $33.39 $29,385.19 $29,349.67 683,743
03:01 PM $29,349.14 Down $ -29.00 $29,377.67 $29,348.29 633,735
03:00 PM $29,378.14 Up $37.70 $29,386.23 $29,342.53 1,082,427
02:59 PM $29,340.44 Down $ -11.54 $29,360.81 $29,340.44 445,864
02:58 PM $29,351.98 Up $6.41 $29,366.10 $29,345.91 591,247
02:57 PM $29,345.57 Down $ -15.05 $29,361.16 $29,340.50 571,232
02:56 PM $29,360.62 Up $4.04 $29,370.58 $29,358.81 606,735
02:55 PM $29,356.58 Down $ -4.22 $29,366.10 $29,353.59 567,597
02:54 PM $29,360.80 Up $3.13 $29,367.56 $29,348.09 640,792
02:53 PM $29,357.67 Down $ -16.42 $29,373.67 $29,355.49 588,162
02:52 PM $29,374.09 Up $20.84 $29,374.09 $29,345.82 814,913
02:51 PM $29,353.25 Up $28.98 $29,353.31 $29,322.28 688,710
02:50 PM $29,324.27 Down $ -28.23 $29,350.95 $29,319.58 742,293
02:49 PM $29,352.50 Up $29.15 $29,362.40 $29,338.94 1,215,464
02:48 PM $29,323.35 Up $29.03 $29,323.81 $29,286.26 692,658
02:47 PM $29,294.32 Up $14.79 $29,301.89 $29,279.34 727,556
02:46 PM $29,279.53 Up $36.88 $29,284.06 $29,242.15 784,643
02:45 PM $29,242.65 Up $1.84 $29,244.63 $29,232.69 791,740
02:44 PM $29,240.81 Up $11.08 $29,241.58 $29,227.13 512,809
02:43 PM $29,229.73 Up $17.57 $29,231.12 $29,208.50 541,480
02:42 PM $29,212.16 Down $ -3.73 $29,216.89 $29,208.62 410,603
02:41 PM $29,215.89 Down $ -22.41 $29,242.83 $29,211.21 592,105
02:40 PM $29,238.30 Up $11.66 $29,239.28 $29,229.40 837,293
02:39 PM $29,226.64 Up $16.61 $29,227.01 $29,203.59 526,072
02:38 PM $29,210.03 Up $9.23 $29,210.03 $29,200.36 608,030
02:37 PM $29,200.80 Down $ -33.27 $29,228.84 $29,199.01 1,023,831
02:36 PM $29,234.07 Down $ -1.44 $29,239.22 $29,231.28 522,830
02:35 PM $29,235.51 Down $ -10.79 $29,249.29 $29,235.51 424,229
02:34 PM $29,246.30 Down $ -1.94 $29,247.39 $29,240.12 448,153
02:33 PM $29,248.24 Down $ -0.05 $29,256.39 $29,246.16 629,693
02:32 PM $29,248.29 Up $27.16 $29,248.29 $29,220.95 374,309
02:31 PM $29,221.13 Down $ -3.85 $29,225.13 $29,220.77 410,136
02:30 PM $29,224.98 Up $9.21 $29,228.70 $29,211.16 543,651
02:29 PM $29,215.77 Down $ -9.12 $29,225.79 $29,215.77 436,614
02:28 PM $29,224.89 Down $ -24.07 $29,248.53 $29,224.81 591,955
02:27 PM $29,248.96 Down $ -11.54 $29,269.11 $29,248.80 367,074
02:26 PM $29,260.50 Up $5.33 $29,269.46 $29,256.26 395,375
02:25 PM $29,255.17 Down $ -28.09 $29,282.67 $29,254.94 444,294
02:24 PM $29,283.26 Up $3.16 $29,285.51 $29,277.22 328,146
02:23 PM $29,280.10 Down $ -14.08 $29,293.87 $29,279.07 406,512
02:22 PM $29,294.18 Down $ -3.62 $29,308.76 $29,293.65 466,754
02:21 PM $29,297.80 Down $ -1.70 $29,308.91 $29,294.36 423,402
02:20 PM $29,299.50 Down $ -0.03 $29,302.28 $29,288.84 403,830
02:19 PM $29,299.53 Down $ -0.53 $29,305.30 $29,295.91 369,062
02:18 PM $29,300.06 Down $ -10.83 $29,314.07 $29,300.06 441,843
02:17 PM $29,310.89 Up $8.55 $29,312.69 $29,302.02 540,638
02:16 PM $29,302.34 Up $5.20 $29,302.53 $29,288.61 442,821
02:15 PM $29,297.14 Down $ -2.98 $29,301.22 $29,284.06 436,528
02:14 PM $29,300.12 Up $12.50 $29,300.30 $29,285.84 437,040
02:13 PM $29,287.62 Down $ -10.48 $29,306.20 $29,285.78 629,044
02:12 PM $29,298.10 Up $3.19 $29,307.24 $29,295.60 439,855
02:11 PM $29,294.91 Down $ -7.39 $29,302.57 $29,292.91 500,402
02:10 PM $29,302.30 Down $ -4.66 $29,310.52 $29,294.36 551,811
02:09 PM $29,306.96 Down $ -3.39 $29,312.78 $29,297.00 575,416
02:08 PM $29,310.35 Up $11.99 $29,310.94 $29,296.80 450,040
02:07 PM $29,298.36 Up $5.49 $29,305.67 $29,290.37 593,606
02:06 PM $29,292.87 Up $1.47 $29,305.85 $29,287.63 654,645
02:05 PM $29,291.40 Down $ -5.05 $29,296.16 $29,280.98 648,027
02:04 PM $29,296.45 Up $12.33 $29,298.99 $29,282.44 612,278
02:03 PM $29,284.12 Up $6.24 $29,290.80 $29,270.87 528,081
02:02 PM $29,277.88 Up $38.56 $29,280.84 $29,239.18 818,251
02:01 PM $29,239.32 Up $39.79 $29,240.36 $29,200.90 728,287
02:00 PM $29,199.53 Up $9.01 $29,206.93 $29,183.83 710,545
01:59 PM $29,190.52 Down $ -20.90 $29,211.07 $29,186.47 816,260
01:58 PM $29,211.42 Down $ -17.28 $29,228.70 $29,206.83 620,537
01:57 PM $29,228.70 Down $ -14.30 $29,249.31 $29,228.62 508,829
01:56 PM $29,243.00 Up $1.62 $29,245.75 $29,237.89 367,541
01:55 PM $29,241.38 Down $ -24.23 $29,264.17 $29,241.31 288,524
01:54 PM $29,265.61 Up $17.69 $29,270.29 $29,244.01 474,531
01:53 PM $29,247.92 Down $ -14.18 $29,260.29 $29,244.15 433,286
01:52 PM $29,262.10 Down $ -13.53 $29,275.51 $29,253.73 497,767
01:51 PM $29,275.63 Up $12.96 $29,287.24 $29,263.32 837,379
01:50 PM $29,262.67 Up $16.74 $29,263.93 $29,244.00 465,188
01:49 PM $29,245.93 Down $ -8.37 $29,255.71 $29,243.20 756,201
01:48 PM $29,254.30 Up $1.89 $29,261.45 $29,252.16 554,617
01:47 PM $29,252.41 Down $ -0.20 $29,269.80 $29,251.28 545,079
01:46 PM $29,252.61 Down $ -13.45 $29,264.09 $29,246.25 745,206
01:45 PM $29,266.06 Up $47.05 $29,268.71 $29,218.37 1,179,109
01:44 PM $29,219.01 Down $ -3.21 $29,227.59 $29,213.89 446,120
01:43 PM $29,222.22 Down $ -6.00 $29,245.85 $29,222.22 519,706
01:42 PM $29,228.22 Up $12.82 $29,228.43 $29,208.63 592,941
01:41 PM $29,215.40 Down $ -18.90 $29,234.28 $29,214.55 638,215
01:40 PM $29,234.30 Down $ -12.97 $29,252.27 $29,229.33 516,461
01:39 PM $29,247.27 Down $ -7.64 $29,256.20 $29,246.34 374,074
01:38 PM $29,254.91 Down $ -10.52 $29,269.81 $29,249.57 504,635
01:37 PM $29,265.43 Up $9.13 $29,267.14 $29,256.76 469,752
01:36 PM $29,256.30 Down $ -0.73 $29,260.63 $29,249.11 540,150
01:35 PM $29,257.03 Up $15.42 $29,258.21 $29,239.19 569,108
01:34 PM $29,241.61 Down $ -14.48 $29,267.89 $29,239.59 784,203
01:33 PM $29,256.09 Up $18.36 $29,256.69 $29,227.78 702,456
01:32 PM $29,237.73 Down $ -1.70 $29,238.53 $29,224.47 490,481
01:31 PM $29,239.43 Down $ -8.80 $29,247.59 $29,231.14 776,100
01:30 PM $29,248.23 Up $39.80 $29,256.99 $29,220.75 2,106,835
01:29 PM $29,208.43 Down $ -2.60 $29,211.44 $29,194.50 657,464
01:28 PM $29,211.03 Up $4.62 $29,211.43 $29,199.24 431,796
01:27 PM $29,206.41 Up $27.46 $29,210.06 $29,178.92 763,859
01:26 PM $29,178.95 Up $8.87 $29,179.48 $29,161.12 566,478
01:25 PM $29,170.08 Down $ -23.73 $29,197.41 $29,168.36 772,281
01:24 PM $29,193.81 Down $ -13.18 $29,210.84 $29,193.81 564,739
01:23 PM $29,206.99 Down $ -19.09 $29,225.78 $29,206.97 349,765
01:22 PM $29,226.08 Up $2.14 $29,227.86 $29,219.58 340,842
01:21 PM $29,223.94 Down $ -4.72 $29,230.95 $29,217.24 563,444
01:20 PM $29,228.66 Up $3.75 $29,238.91 $29,218.46 613,052
01:19 PM $29,224.91 Up $3.36 $29,230.01 $29,217.66 526,469
01:18 PM $29,221.55 Up $4.92 $29,223.74 $29,214.12 358,777
01:17 PM $29,216.63 Down $ -23.08 $29,240.34 $29,213.79 497,618
01:16 PM $29,239.71 Up $25.80 $29,240.25 $29,213.78 552,481
01:15 PM $29,213.91 Down $ -3.18 $29,218.83 $29,211.46 426,907
01:14 PM $29,217.09 Down $ -0.31 $29,225.14 $29,215.15 533,473
01:13 PM $29,217.40 Down $ -9.59 $29,234.08 $29,216.67 431,688
01:12 PM $29,226.99 Down $ -9.76 $29,235.11 $29,217.85 746,019
01:11 PM $29,236.75 Down $ -40.47 $29,277.99 $29,236.73 749,233
01:10 PM $29,277.22 Down $ -6.55 $29,285.16 $29,272.77 474,869
01:09 PM $29,283.77 Up $2.91 $29,293.63 $29,279.48 416,542
01:08 PM $29,280.86 Up $1.80 $29,282.05 $29,277.07 383,252
01:07 PM $29,279.06 Down $ -13.08 $29,292.16 $29,278.13 438,163
01:06 PM $29,292.14 Down $ -15.75 $29,307.89 $29,290.96 465,034
01:05 PM $29,307.89 Down $ -3.49 $29,315.64 $29,307.35 418,221
01:04 PM $29,311.38 Down $ -33.08 $29,343.41 $29,310.79 611,607
01:03 PM $29,344.46 Up $1.84 $29,345.82 $29,341.31 335,681
01:02 PM $29,342.62 Down $ -12.99 $29,356.84 $29,342.62 350,816
01:01 PM $29,355.61 Down $ -6.55 $29,372.86 $29,354.81 563,447
01:00 PM $29,362.16 Down $ -15.86 $29,379.81 $29,362.12 672,366
12:59 PM $29,378.02 Down $ -15.49 $29,393.51 $29,376.24 373,503
12:58 PM $29,393.51 Up $17.24 $29,399.35 $29,374.82 492,224
12:57 PM $29,376.27 Down $ -4.66 $29,382.80 $29,373.71 333,965
12:56 PM $29,380.93 Up $3.65 $29,381.49 $29,374.23 476,148
12:55 PM $29,377.28 Up $21.55 $29,377.28 $29,354.57 423,440
12:54 PM $29,355.73 Up $6.37 $29,356.38 $29,343.80 529,170
12:53 PM $29,349.36 Down $ -4.54 $29,358.37 $29,348.86 630,212
12:52 PM $29,353.90 Up $10.25 $29,353.90 $29,336.75 477,971
12:51 PM $29,343.65 Up $9.05 $29,343.65 $29,329.89 428,387
12:50 PM $29,334.60 Up $16.54 $29,334.60 $29,316.95 406,947
12:49 PM $29,318.06 Down $ -11.95 $29,332.16 $29,318.06 394,845
12:48 PM $29,330.01 Up $14.51 $29,330.88 $29,312.74 425,019
12:47 PM $29,315.50 Up $21.76 $29,324.32 $29,293.40 739,259
12:46 PM $29,293.74 Up $21.06 $29,294.43 $29,266.58 850,282
12:45 PM $29,272.68 Up $11.19 $29,272.68 $29,260.79 487,349
12:44 PM $29,261.49 Up $3.77 $29,270.04 $29,256.91 498,876
12:43 PM $29,257.72 Down $ -12.17 $29,266.87 $29,253.53 411,498
12:42 PM $29,269.89 Up $0.64 $29,275.70 $29,266.21 389,072
12:41 PM $29,269.25 Down $ -6.96 $29,281.56 $29,269.22 426,729
12:40 PM $29,276.21 Up $3.27 $29,279.38 $29,262.50 439,312
12:39 PM $29,272.94 Up $5.36 $29,278.22 $29,268.02 415,250
12:38 PM $29,267.58 Down $ -19.54 $29,286.37 $29,267.42 500,853
12:37 PM $29,287.12 Down $ -9.36 $29,294.16 $29,280.85 464,243
12:36 PM $29,296.48 Up $20.20 $29,304.31 $29,274.63 655,999
12:35 PM $29,276.28 Up $0.55 $29,280.54 $29,270.05 1,095,486
12:34 PM $29,275.73 Down $ -6.20 $29,284.11 $29,272.07 654,179
12:33 PM $29,281.93 Down $ -5.93 $29,286.05 $29,276.59 741,801
12:32 PM $29,287.86 Down $ -19.77 $29,309.64 $29,287.86 617,101
12:31 PM $29,307.63 Down $ -1.75 $29,311.62 $29,304.21 500,128
12:30 PM $29,309.38 Down $ -6.64 $29,319.64 $29,309.38 573,133
12:29 PM $29,316.02 Down $ -2.85 $29,322.99 $29,316.02 515,964
12:28 PM $29,318.87 Down $ -10.14 $29,329.59 $29,305.36 1,308,978
12:27 PM $29,329.01 Down $ -9.83 $29,339.30 $29,328.47 589,636
12:26 PM $29,338.84 Up $5.22 $29,345.57 $29,332.90 722,894
12:25 PM $29,333.62 Down $ -14.58 $29,344.58 $29,327.96 912,582
12:24 PM $29,348.20 Down $ -26.16 $29,374.62 $29,348.20 789,051
12:23 PM $29,374.36 Down $ -5.91 $29,379.68 $29,369.85 581,376
12:22 PM $29,380.27 Down $ -4.12 $29,384.32 $29,373.74 427,678
12:21 PM $29,384.39 Down $ -28.51 $29,412.81 $29,373.12 747,174
12:20 PM $29,412.90 Down $ -9.78 $29,422.60 $29,408.61 377,519
12:19 PM $29,422.68 Up $0.45 $29,436.90 $29,422.02 494,032
12:18 PM $29,422.23 Down $ -6.32 $29,426.66 $29,413.01 467,823
12:17 PM $29,428.55 Up $13.05 $29,429.05 $29,410.64 493,613
12:16 PM $29,415.50 Up $6.24 $29,423.16 $29,406.43 539,748
12:15 PM $29,409.26 Down $ -13.38 $29,425.12 $29,406.96 772,556
12:14 PM $29,422.64 Up $0.53 $29,428.87 $29,417.09 513,449
12:13 PM $29,422.11 Up $7.35 $29,429.88 $29,414.72 418,977
12:12 PM $29,414.76 Down $ -11.16 $29,427.33 $29,413.83 359,435
12:11 PM $29,425.92 Down $ -2.82 $29,429.09 $29,419.12 389,118
12:10 PM $29,428.74 Up $8.85 $29,430.52 $29,412.46 446,238
12:09 PM $29,419.89 Up $13.42 $29,423.95 $29,405.72 409,857
12:08 PM $29,406.47 Up $1.29 $29,408.25 $29,402.10 338,193
12:07 PM $29,405.18 Down $ -8.65 $29,421.36 $29,403.36 434,213
12:06 PM $29,413.83 Down $ -2.52 $29,417.44 $29,407.00 398,772
12:05 PM $29,416.35 Down $ -1.42 $29,420.10 $29,399.10 497,501
12:04 PM $29,417.77 Down $ -2.07 $29,421.86 $29,412.53 653,329
12:03 PM $29,419.84 Up $7.64 $29,420.96 $29,404.73 388,099
12:02 PM $29,412.20 Down $ -15.46 $29,427.59 $29,411.30 525,753
12:01 PM $29,427.66 Down $ -20.80 $29,450.31 $29,424.62 632,832
12:00 PM $29,448.46 Down $ -12.31 $29,462.71 $29,443.05 830,773
11:59 AM $29,460.77 Down $ -12.79 $29,478.60 $29,454.44 548,533
11:58 AM $29,473.56 Up $36.35 $29,477.62 $29,438.26 744,630
11:57 AM $29,437.21 Down $ -9.52 $29,447.44 $29,435.66 555,921
11:56 AM $29,446.73 Up $10.16 $29,455.20 $29,437.08 721,252
11:55 AM $29,436.57 Up $22.78 $29,436.57 $29,414.24 917,905
11:54 AM $29,413.79 Up $23.27 $29,413.79 $29,391.12 466,420
11:53 AM $29,390.52 Down $ -17.00 $29,410.37 $29,387.63 470,937
11:52 AM $29,407.52 Up $10.79 $29,407.52 $29,383.97 516,778
11:51 AM $29,396.73 Down $ -13.51 $29,411.82 $29,392.99 494,622
11:50 AM $29,410.24 Down $ -1.26 $29,417.02 $29,402.10 536,937
11:49 AM $29,411.50 Down $ -11.34 $29,421.98 $29,402.65 549,337
11:48 AM $29,422.84 Up $27.95 $29,423.70 $29,394.86 488,196
11:47 AM $29,394.89 Down $ -11.58 $29,407.77 $29,387.97 525,854
11:46 AM $29,406.47 Up $52.61 $29,406.47 $29,355.18 1,043,711
11:45 AM $29,353.86 Down $ -16.96 $29,368.52 $29,350.47 946,117
11:44 AM $29,370.82 Down $ -47.98 $29,418.51 $29,370.82 778,345
11:43 AM $29,418.80 Down $ -3.70 $29,433.69 $29,416.57 411,295
11:42 AM $29,422.50 Down $ -21.09 $29,439.38 $29,418.95 633,583
11:41 AM $29,443.59 Up $20.50 $29,448.99 $29,419.18 890,557
11:40 AM $29,423.09 Up $21.31 $29,423.33 $29,401.22 490,351
11:39 AM $29,401.78 Up $17.00 $29,401.78 $29,377.13 512,392
11:38 AM $29,384.78 Down $ -10.26 $29,396.33 $29,384.50 478,973
11:37 AM $29,395.04 Down $ -15.34 $29,411.73 $29,395.04 477,874
11:36 AM $29,410.38 Down $ -2.66 $29,418.27 $29,394.51 663,163
11:35 AM $29,413.04 Up $28.57 $29,415.70 $29,383.32 671,495
11:34 AM $29,384.47 Up $2.41 $29,392.88 $29,377.46 599,376
11:33 AM $29,382.06 Up $1.38 $29,384.51 $29,373.11 572,460
11:32 AM $29,380.68 Down $ -12.96 $29,409.38 $29,379.52 595,343
11:31 AM $29,393.64 Down $ -13.45 $29,414.86 $29,393.32 708,133
11:30 AM $29,407.09 Up $20.16 $29,411.15 $29,385.30 700,835
11:29 AM $29,386.93 Down $ -23.61 $29,410.21 $29,386.93 486,739
11:28 AM $29,410.54 Down $ -0.53 $29,420.27 $29,406.06 620,481
11:27 AM $29,411.07 Up $17.23 $29,411.07 $29,395.79 752,406
11:26 AM $29,393.84 Down $ -4.47 $29,399.39 $29,387.80 762,730
11:25 AM $29,398.31 Down $ -34.45 $29,431.31 $29,398.31 586,342
11:24 AM $29,432.76 Up $20.01 $29,434.82 $29,412.46 595,600
11:23 AM $29,412.75 Down $ -20.10 $29,432.30 $29,408.35 700,044
11:22 AM $29,432.85 Down $ -26.64 $29,459.07 $29,421.63 637,218
11:21 AM $29,459.49 Down $ -1.51 $29,464.48 $29,454.15 615,904
11:20 AM $29,461.00 Up $13.22 $29,468.55 $29,436.04 927,114
11:19 AM $29,447.78 Down $ -8.34 $29,455.38 $29,446.84 456,355
11:18 AM $29,456.12 Down $ -7.44 $29,467.37 $29,455.56 554,647
11:17 AM $29,463.56 Down $ -19.93 $29,485.40 $29,460.89 542,565
11:16 AM $29,483.49 Up $3.33 $29,486.73 $29,476.54 431,724
11:15 AM $29,480.16 Up $3.00 $29,490.71 $29,478.49 646,202
11:14 AM $29,477.16 Up $11.62 $29,477.16 $29,459.79 605,485
11:13 AM $29,465.54 Up $9.88 $29,475.15 $29,453.39 602,389
11:12 AM $29,455.66 Up $0.01 $29,464.89 $29,454.65 488,161
11:11 AM $29,455.65 Down $ -3.27 $29,463.88 $29,450.39 718,161
11:10 AM $29,458.92 Down $ -10.29 $29,461.61 $29,444.88 922,358
11:09 AM $29,469.21 Down $ -32.70 $29,500.83 $29,469.21 961,853
11:08 AM $29,501.91 Down $ -12.51 $29,513.57 $29,499.88 618,448
11:07 AM $29,514.42 Up $8.43 $29,514.42 $29,503.17 534,592
11:06 AM $29,505.99 Down $ -3.44 $29,508.10 $29,495.06 580,989
11:05 AM $29,509.43 Down $ -66.33 $29,575.82 $29,509.29 1,088,287
11:04 AM $29,575.76 Up $8.74 $29,590.81 $29,565.37 673,537
11:03 AM $29,567.02 Down $ -12.14 $29,579.02 $29,562.77 636,860
11:02 AM $29,579.16 Up $35.78 $29,579.82 $29,536.48 802,766
11:01 AM $29,543.38 Down $ -17.25 $29,567.40 $29,542.31 777,066
11:00 AM $29,560.63 Up $1.11 $29,571.80 $29,553.83 783,763
10:59 AM $29,559.52 Up $1.03 $29,572.17 $29,555.21 796,123
10:58 AM $29,558.49 Up $12.77 $29,558.49 $29,545.33 563,704
10:57 AM $29,545.72 Up $9.96 $29,548.76 $29,533.70 592,084
10:56 AM $29,535.76 Down $ -0.71 $29,541.30 $29,528.22 625,773
10:55 AM $29,536.47 Down $ -7.31 $29,544.94 $29,530.34 623,292
10:54 AM $29,543.78 Up $24.63 $29,548.79 $29,520.21 795,601
10:53 AM $29,519.15 Down $ -3.05 $29,521.97 $29,509.45 539,792
10:52 AM $29,522.20 Up $6.49 $29,525.91 $29,511.64 499,335
10:51 AM $29,515.71 Down $ -5.89 $29,521.45 $29,502.60 857,559
10:50 AM $29,521.60 Up $3.07 $29,527.67 $29,512.97 896,408
10:49 AM $29,518.53 Up $23.76 $29,518.74 $29,484.67 862,266
10:48 AM $29,494.77 Down $ -36.53 $29,536.82 $29,492.46 1,000,852
10:47 AM $29,531.30 Down $ -10.28 $29,545.68 $29,530.99 510,254
10:46 AM $29,541.58 Down $ -4.27 $29,547.74 $29,538.57 742,917
10:45 AM $29,545.85 Down $ -41.84 $29,589.94 $29,545.85 713,336
10:44 AM $29,587.69 Up $8.15 $29,593.05 $29,579.64 663,292
10:43 AM $29,579.54 Up $22.67 $29,580.76 $29,561.81 696,452
10:42 AM $29,556.87 Up $11.49 $29,556.87 $29,533.10 717,842
10:41 AM $29,545.38 Down $ -14.14 $29,550.08 $29,537.15 743,635
10:40 AM $29,559.52 Down $ -15.75 $29,583.25 $29,556.24 647,377
10:39 AM $29,575.27 Up $9.51 $29,583.53 $29,565.47 568,101
10:38 AM $29,565.76 Down $ -10.36 $29,581.63 $29,562.27 477,614
10:37 AM $29,576.12 Up $2.91 $29,585.65 $29,573.57 736,605
10:36 AM $29,573.21 Up $22.94 $29,574.50 $29,549.82 564,623
10:35 AM $29,550.27 Down $ -14.54 $29,580.61 $29,550.27 805,263
10:34 AM $29,564.81 Down $ -8.61 $29,577.48 $29,560.71 649,811
10:33 AM $29,573.42 Down $ -3.35 $29,576.15 $29,555.58 925,563
10:32 AM $29,576.77 Down $ -18.88 $29,605.46 $29,576.62 694,064
10:31 AM $29,595.65 Up $3.82 $29,600.34 $29,591.26 662,583
10:30 AM $29,591.83 Down $ -21.93 $29,613.98 $29,573.73 723,135
10:29 AM $29,613.76 Up $21.31 $29,616.01 $29,592.70 521,510
10:28 AM $29,592.45 Down $ -9.72 $29,607.70 $29,588.00 582,033
10:27 AM $29,602.17 Down $ -12.37 $29,621.08 $29,597.37 604,604
10:26 AM $29,614.54 Down $ -9.06 $29,625.55 $29,599.13 557,784
10:25 AM $29,623.60 Up $0.87 $29,630.77 $29,613.81 805,681
10:24 AM $29,622.73 Up $9.03 $29,627.84 $29,608.07 639,080
10:23 AM $29,613.70 Up $18.81 $29,618.29 $29,592.43 1,029,942
10:22 AM $29,594.89 Up $8.69 $29,599.04 $29,583.50 630,875
10:21 AM $29,586.20 Down $ -23.19 $29,612.62 $29,584.91 794,277
10:20 AM $29,609.39 Up $21.28 $29,610.92 $29,588.42 865,701
10:19 AM $29,588.11 Down $ -1.07 $29,597.26 $29,585.38 691,605
10:18 AM $29,589.18 Up $3.65 $29,595.28 $29,584.85 744,347
10:17 AM $29,585.53 Down $ -25.59 $29,610.11 $29,576.74 736,445
10:16 AM $29,611.12 Up $41.33 $29,611.73 $29,570.93 1,139,183
10:15 AM $29,569.79 Up $34.96 $29,576.10 $29,533.92 1,065,050
10:14 AM $29,534.83 Up $30.63 $29,540.01 $29,504.22 906,338
10:13 AM $29,504.20 Up $52.29 $29,508.75 $29,452.50 1,025,898
10:12 AM $29,451.91 Up $18.80 $29,452.80 $29,422.66 731,230
10:11 AM $29,433.11 Up $11.12 $29,435.43 $29,415.57 751,256
10:10 AM $29,421.99 Down $ -40.10 $29,461.30 $29,421.08 934,105
10:09 AM $29,462.09 Down $ -25.80 $29,490.13 $29,457.72 899,533
10:08 AM $29,487.89 Up $17.33 $29,487.89 $29,469.85 686,558
10:07 AM $29,470.56 Down $ -17.93 $29,491.32 $29,464.71 725,507
10:06 AM $29,488.49 Down $ -2.68 $29,518.84 $29,488.49 1,230,733
10:05 AM $29,491.17 Down $ -16.96 $29,511.08 $29,488.86 848,497
10:04 AM $29,508.13 Up $30.95 $29,508.82 $29,479.67 857,658
10:03 AM $29,477.18 Down $ -21.26 $29,501.33 $29,465.38 953,629
10:02 AM $29,498.44 Down $ -24.95 $29,523.57 $29,498.44 851,541
10:01 AM $29,523.39 Down $ -3.97 $29,544.14 $29,511.56 1,521,109
10:00 AM $29,527.36 Up $3.18 $29,540.69 $29,516.92 1,893,837
09:59 AM $29,524.18 Up $26.02 $29,528.80 $29,495.58 1,058,498
09:58 AM $29,498.16 Down $ -4.53 $29,505.25 $29,479.55 1,065,556
09:57 AM $29,502.69 Down $ -27.20 $29,533.12 $29,502.20 1,037,482
09:56 AM $29,529.89 Down $ -13.34 $29,544.37 $29,522.46 1,081,299
09:55 AM $29,543.23 Up $28.17 $29,543.23 $29,510.17 963,161
09:54 AM $29,515.06 Down $ -23.88 $29,543.73 $29,515.06 1,131,148
09:53 AM $29,538.94 Up $9.85 $29,541.14 $29,528.39 871,881
09:52 AM $29,529.09 Up $11.19 $29,540.36 $29,516.77 928,166
09:51 AM $29,517.90 Down $ -0.05 $29,520.54 $29,513.15 827,862
09:50 AM $29,517.95 Up $2.92 $29,525.72 $29,509.34 6,631,217
09:49 AM $29,515.03 Down $ -10.61 $29,529.22 $29,499.86 952,344
09:48 AM $29,525.64 Down $ -6.08 $29,531.94 $29,511.25 864,606
09:47 AM $29,531.72 Up $21.24 $29,532.64 $29,499.02 872,367
09:46 AM $29,510.48 Up $41.91 $29,515.15 $29,467.61 1,191,007
09:45 AM $29,468.57 Up $14.88 $29,471.99 $29,449.33 1,033,068
09:44 AM $29,453.69 Down $ -5.05 $29,461.07 $29,440.86 1,333,170
09:43 AM $29,458.74 Up $6.71 $29,472.64 $29,454.72 1,103,049
09:42 AM $29,452.03 Down $ -34.93 $29,490.90 $29,452.03 1,344,087
09:41 AM $29,486.96 Down $ -27.54 $29,534.44 $29,486.96 1,183,716
09:40 AM $29,514.50 Up $25.41 $29,514.95 $29,478.60 1,253,697
09:39 AM $29,489.09 Down $ -23.02 $29,513.42 $29,487.17 1,126,641
09:38 AM $29,512.11 Down $ -21.03 $29,530.41 $29,504.95 1,324,186
09:37 AM $29,533.14 Down $ -14.64 $29,547.27 $29,531.82 1,379,101
09:36 AM $29,547.78 Down $ -4.68 $29,555.32 $29,536.87 1,374,556
09:35 AM $29,552.46 Up $23.32 $29,552.46 $29,512.82 1,263,806
09:34 AM $29,529.14 Up $2.68 $29,532.60 $29,504.01 1,469,457
09:33 AM $29,526.46 Up $8.27 $29,539.05 $29,518.79 2,011,146
09:32 AM $29,518.19 Down $ -0.29 $29,535.95 $29,503.32 1,412,234
09:31 AM $29,518.48 Up $34.55 $29,518.48 $29,487.55 2,297,196
09:30 AM $29,483.93 Down $ -106.48 $29,536.84 $29,420.76 10,638,263
Previous close $29,590.41

One month history

Date Closing Opening High Low Volume
23-09-2022 $29,590.41 $29,515.96 $29,614.63 $29,250.47 235,656,450
22-09-2022 $30,076.68 $30,067.65 $30,302.28 $30,047.78 202,245,027
21-09-2022 $30,183.78 $30,856.43 $31,020.79 $30,181.99 260,878,301
20-09-2022 $30,706.23 $30,775.45 $30,808.19 $30,465.91 199,696,579
19-09-2022 $31,019.68 $30,757.67 $31,026.89 $30,710.83 193,481,627
16-09-2022 $30,822.42 $30,697.44 $30,866.28 $30,550.66 429,838,958
15-09-2022 $30,961.82 $30,994.92 $31,269.82 $30,882.08 218,347,820
14-09-2022 $31,135.09 $31,187.92 $31,228.58 $30,885.02 222,322,836
13-09-2022 $31,104.97 $31,477.74 $31,583.00 $31,018.54 289,532,162
12-09-2022 $32,381.34 $32,317.44 $32,423.49 $32,262.77 211,945,120
09-09-2022 $32,151.71 $32,103.91 $32,227.74 $32,006.25 188,343,545
08-09-2022 $31,774.52 $31,685.50 $31,780.38 $31,372.65 206,960,027
07-09-2022 $31,581.28 $31,367.80 $31,644.34 $31,283.49 241,803,317
06-09-2022 $31,145.30 $31,373.66 $31,391.56 $31,050.93 219,462,809
02-09-2022 $31,318.44 $32,005.76 $32,016.14 $31,182.09 200,320,750
01-09-2022 $31,656.42 $31,364.54 $31,677.51 $31,305.99 197,276,037
31-08-2022 $31,510.43 $31,808.70 $31,819.35 $31,509.59 273,096,122
30-08-2022 $31,790.87 $31,841.01 $31,932.74 $31,647.22 204,793,240
29-08-2022 $32,098.99 $32,164.32 $32,325.16 $32,091.97 194,969,013
26-08-2022 $32,283.40 $32,735.28 $32,735.28 $32,278.22 238,777,009
25-08-2022 $33,291.78 $33,015.16 $33,306.09 $32,938.44 192,813,145
24-08-2022 $32,969.23 $33,069.41 $33,082.25 $32,894.05 157,781,539
23-08-2022 $32,909.59 $32,934.02 $32,993.19 $32,858.89 151,395,959
22-08-2022 $33,063.61 $33,253.24 $33,265.55 $33,007.63 197,429,801
19-08-2022 $33,706.74 $33,719.99 $33,830.67 $33,627.09 178,033,118
18-08-2022 $33,999.04 $33,957.62 $34,043.83 $33,844.46 164,166,095
17-08-2022 $33,980.32 $33,859.44 $34,161.01 $33,854.97 176,786,253
16-08-2022 $34,152.01 $34,178.68 $34,281.36 $34,053.64 166,895,885
15-08-2022 $33,912.44 $33,865.38 $33,954.71 $33,845.59 150,485,059
12-08-2022 $33,761.05 $33,541.93 $33,767.09 $33,541.35 186,985,550
Graphs are not available, please refer to the detailed table
Back to top