Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

44,747.63 Down -125.65 (-0.28 %)

Delayed : 2025/02/06 16:53:27

  • Previous close $44,873.28
  • Opening $44,949.19
  • Price Ask $44,543.43
  • Price Bid $44,543.43
  • Size Bid N/A
  • Size Ask N/A
  • Today High $44,966.63
  • Today Low $44,545.27
  • 52 Weeks High $45,073.63
  • 52 Weeks Low $37,611.56
  • Volume 542,250,738

Intraday history

Hour Last Change High Low Volume
04:00 PM $44,747.63 Up $2.39 $44,747.76 $44,742.56 65,195,037
03:59 PM $44,745.24 Up $6.30 $44,749.59 $44,726.59 9,838,382
03:58 PM $44,738.94 Up $2.14 $44,741.22 $44,731.21 4,907,057
03:57 PM $44,736.80 Up $4.57 $44,739.27 $44,726.24 3,648,996
03:56 PM $44,732.23 Down $ -0.17 $44,736.19 $44,721.78 3,320,529
03:55 PM $44,732.40 Down $ -9.72 $44,744.35 $44,727.82 3,707,055
03:54 PM $44,742.12 Up $4.17 $44,746.27 $44,734.17 4,392,220
03:53 PM $44,737.95 Up $16.52 $44,741.56 $44,721.47 2,869,902
03:52 PM $44,721.43 Up $4.06 $44,724.16 $44,714.22 1,746,970
03:51 PM $44,717.37 Up $0.56 $44,720.24 $44,710.37 1,903,879
03:50 PM $44,716.81 Up $9.54 $44,756.61 $44,714.92 2,430,865
03:49 PM $44,707.27 Up $0.27 $44,709.80 $44,703.00 1,591,935
03:48 PM $44,707.00 Up $3.25 $44,707.28 $44,699.15 1,319,494
03:47 PM $44,703.75 Up $13.49 $44,706.99 $44,690.27 1,640,349
03:46 PM $44,690.26 Up $6.48 $44,690.26 $44,682.73 1,368,175
03:45 PM $44,683.78 Up $3.24 $44,686.63 $44,678.41 1,157,866
03:44 PM $44,680.54 Up $4.04 $44,681.10 $44,675.21 1,104,513
03:43 PM $44,676.50 Down $ -9.14 $44,689.18 $44,674.44 1,088,325
03:42 PM $44,685.64 Up $0.49 $44,691.63 $44,685.64 1,274,890
03:41 PM $44,685.15 Up $6.96 $44,689.65 $44,677.91 1,167,126
03:40 PM $44,678.19 Down $ -1.34 $44,683.11 $44,676.69 905,293
03:39 PM $44,679.53 Up $4.44 $44,680.77 $44,670.03 982,987
03:38 PM $44,675.09 Up $9.71 $44,676.80 $44,667.82 1,030,333
03:37 PM $44,665.38 Up $1.40 $44,669.67 $44,655.62 1,179,685
03:36 PM $44,663.98 Down $ -16.44 $44,680.65 $44,663.98 1,090,432
03:35 PM $44,680.42 Up $5.80 $44,684.50 $44,673.01 978,389
03:34 PM $44,674.62 Down $ -6.45 $44,685.00 $44,673.35 1,045,771
03:33 PM $44,681.07 Up $2.01 $44,682.79 $44,674.11 1,031,500
03:32 PM $44,679.06 Down $ -0.41 $44,685.42 $44,679.06 1,044,152
03:31 PM $44,679.47 Down $ -9.79 $44,689.01 $44,678.88 1,160,727
03:30 PM $44,689.26 Up $3.93 $44,696.81 $44,684.38 1,090,829
03:29 PM $44,685.33 Down $ -1.61 $44,687.62 $44,683.67 817,296
03:28 PM $44,686.94 Up $5.53 $44,687.58 $44,677.23 978,368
03:27 PM $44,681.41 Down $ -5.69 $44,689.52 $44,679.90 803,586
03:26 PM $44,687.10 Down $ -4.28 $44,695.55 $44,687.04 946,401
03:25 PM $44,691.38 Up $0.59 $44,693.90 $44,689.01 1,024,025
03:24 PM $44,690.79 Up $6.12 $44,694.89 $44,685.34 1,045,730
03:23 PM $44,684.67 Down $ -0.63 $44,687.00 $44,681.56 824,383
03:22 PM $44,685.30 Up $0.51 $44,686.85 $44,680.36 944,672
03:21 PM $44,684.79 Up $5.58 $44,687.01 $44,678.25 926,856
03:20 PM $44,679.21 Up $2.29 $44,679.21 $44,669.81 1,047,874
03:19 PM $44,676.92 Down $ -2.15 $44,684.05 $44,676.92 805,809
03:18 PM $44,679.07 Down $ -9.79 $44,690.74 $44,678.45 1,037,826
03:17 PM $44,688.86 Down $ -0.40 $44,699.07 $44,687.95 1,052,583
03:16 PM $44,689.26 Up $13.82 $44,692.52 $44,672.30 994,707
03:15 PM $44,675.44 Up $11.09 $44,675.44 $44,665.24 684,693
03:14 PM $44,664.35 Down $ -0.96 $44,665.57 $44,660.37 828,969
03:13 PM $44,665.31 Down $ -1.33 $44,668.51 $44,662.64 861,764
03:12 PM $44,666.64 Up $3.24 $44,667.46 $44,659.04 729,897
03:11 PM $44,663.40 Up $11.88 $44,663.95 $44,651.54 653,424
03:10 PM $44,651.52 Up $0.53 $44,659.36 $44,650.97 659,165
03:09 PM $44,650.99 Up $3.52 $44,651.09 $44,645.87 685,520
03:08 PM $44,647.47 Down $ -7.37 $44,657.93 $44,645.11 751,225
03:07 PM $44,654.84 Up $9.10 $44,654.84 $44,645.14 754,368
03:06 PM $44,645.74 Down $ -2.53 $44,650.29 $44,639.31 793,370
03:05 PM $44,648.27 Up $8.99 $44,648.27 $44,638.77 625,880
03:04 PM $44,639.28 Up $1.67 $44,643.31 $44,636.84 573,929
03:03 PM $44,637.61 Up $1.36 $44,638.64 $44,626.25 694,940
03:02 PM $44,636.25 Up $7.87 $44,638.15 $44,624.73 963,608
03:01 PM $44,628.38 Down $ -5.77 $44,638.22 $44,627.78 690,990
03:00 PM $44,634.15 Up $0.59 $44,635.21 $44,628.76 802,853
02:59 PM $44,633.56 Up $1.89 $44,633.56 $44,618.36 786,787
02:58 PM $44,631.67 Down $ -13.81 $44,645.53 $44,626.40 873,843
02:57 PM $44,645.48 Down $ -5.69 $44,652.59 $44,643.58 793,438
02:56 PM $44,651.17 Down $ -12.43 $44,662.91 $44,647.95 869,035
02:55 PM $44,663.60 Up $4.52 $44,665.34 $44,657.00 759,322
02:54 PM $44,659.08 Down $ -5.09 $44,668.06 $44,658.11 604,478
02:53 PM $44,664.17 Up $11.68 $44,665.33 $44,653.36 675,387
02:52 PM $44,652.49 Down $ -0.17 $44,654.85 $44,647.19 1,014,637
02:51 PM $44,652.66 Up $1.20 $44,653.49 $44,644.96 823,158
02:50 PM $44,651.46 Up $12.49 $44,651.82 $44,639.26 1,392,943
02:49 PM $44,638.97 Up $13.81 $44,639.24 $44,626.40 884,636
02:48 PM $44,625.16 Up $9.37 $44,626.41 $44,614.96 803,694
02:47 PM $44,615.79 Up $14.45 $44,615.79 $44,598.66 720,779
02:46 PM $44,601.34 Up $14.78 $44,602.08 $44,585.26 852,108
02:45 PM $44,586.56 Down $ -0.26 $44,587.67 $44,580.03 796,757
02:44 PM $44,586.82 Up $0.61 $44,591.21 $44,582.60 859,870
02:43 PM $44,586.21 Up $5.20 $44,586.21 $44,573.44 925,851
02:42 PM $44,581.01 Up $3.93 $44,584.36 $44,574.08 976,978
02:41 PM $44,577.08 Down $ -7.84 $44,584.85 $44,574.60 1,141,861
02:40 PM $44,584.92 Down $ -6.28 $44,595.72 $44,584.92 1,016,072
02:39 PM $44,591.20 Up $1.21 $44,597.78 $44,582.19 924,839
02:38 PM $44,589.99 Up $1.85 $44,599.24 $44,584.89 857,635
02:37 PM $44,588.14 Up $16.98 $44,588.96 $44,566.92 1,012,144
02:36 PM $44,571.16 Up $8.59 $44,581.60 $44,563.14 1,277,904
02:35 PM $44,562.57 Up $1.52 $44,562.57 $44,552.33 1,197,005
02:34 PM $44,561.05 Up $10.89 $44,572.45 $44,548.21 1,396,672
02:33 PM $44,550.16 Down $ -31.62 $44,581.38 $44,545.27 2,055,994
02:32 PM $44,581.78 Up $1.76 $44,589.65 $44,576.31 1,299,405
02:31 PM $44,580.02 Down $ -43.84 $44,624.23 $44,579.64 1,962,563
02:30 PM $44,623.86 Down $ -27.22 $44,650.78 $44,623.86 944,712
02:29 PM $44,651.08 Down $ -0.68 $44,654.85 $44,650.09 784,355
02:28 PM $44,651.76 Up $3.21 $44,654.22 $44,643.49 908,377
02:27 PM $44,648.55 Down $ -15.95 $44,664.37 $44,639.91 1,311,832
02:26 PM $44,664.50 Down $ -12.94 $44,677.19 $44,658.33 919,163
02:25 PM $44,677.44 Down $ -11.24 $44,689.37 $44,676.09 919,240
02:24 PM $44,688.68 Down $ -4.24 $44,694.11 $44,688.68 679,014
02:23 PM $44,692.92 Down $ -0.29 $44,697.08 $44,692.40 782,698
02:22 PM $44,693.21 Down $ -0.89 $44,695.94 $44,691.90 873,719
02:21 PM $44,694.10 Down $ -5.99 $44,700.63 $44,694.10 523,295
02:20 PM $44,700.09 Down $ -2.72 $44,703.75 $44,698.14 741,288
02:19 PM $44,702.81 Down $ -6.21 $44,711.68 $44,701.73 625,956
02:18 PM $44,709.02 Down $ -0.15 $44,712.76 $44,704.40 791,028
02:17 PM $44,709.17 Up $5.15 $44,709.34 $44,702.55 994,663
02:16 PM $44,704.02 Up $7.77 $44,704.02 $44,696.53 784,167
02:15 PM $44,696.25 Down $ -14.89 $44,711.39 $44,693.92 708,079
02:14 PM $44,711.14 Down $ -3.76 $44,717.31 $44,711.14 599,563
02:13 PM $44,714.90 Down $ -8.85 $44,724.28 $44,712.97 571,736
02:12 PM $44,723.75 Up $5.11 $44,725.66 $44,718.21 583,997
02:11 PM $44,718.64 Up $3.71 $44,721.62 $44,714.88 789,588
02:10 PM $44,714.93 Up $3.82 $44,718.13 $44,711.13 707,032
02:09 PM $44,711.11 Down $ -5.27 $44,717.84 $44,707.97 759,109
02:08 PM $44,716.38 Up $2.45 $44,716.40 $44,711.79 565,083
02:07 PM $44,713.93 Up $2.56 $44,717.44 $44,711.21 599,118
02:06 PM $44,711.37 Up $6.38 $44,714.05 $44,705.08 740,214
02:05 PM $44,704.99 Up $8.52 $44,704.99 $44,695.51 505,597
02:04 PM $44,696.47 Down $ -3.48 $44,700.22 $44,693.82 543,003
02:03 PM $44,699.95 Down $ -7.52 $44,709.58 $44,698.01 568,066
02:02 PM $44,707.47 Up $10.41 $44,707.47 $44,696.02 643,334
02:01 PM $44,697.06 Up $21.18 $44,697.28 $44,676.12 658,467
02:00 PM $44,675.88 Down $ -2.23 $44,678.08 $44,667.98 763,403
01:59 PM $44,678.11 Up $7.95 $44,678.11 $44,667.86 812,166
01:58 PM $44,670.16 Down $ -3.78 $44,675.74 $44,666.47 648,298
01:57 PM $44,673.94 Up $1.09 $44,675.37 $44,670.06 518,512
01:56 PM $44,672.85 Up $0.46 $44,678.23 $44,669.11 697,718
01:55 PM $44,672.39 Down $ -2.11 $44,674.68 $44,666.75 741,631
01:54 PM $44,674.50 Down $ -8.10 $44,682.96 $44,674.32 599,448
01:53 PM $44,682.60 Down $ -6.87 $44,688.47 $44,681.52 771,973
01:52 PM $44,689.47 Down $ -5.70 $44,695.14 $44,687.38 634,916
01:51 PM $44,695.17 Up $13.77 $44,695.82 $44,677.59 636,497
01:50 PM $44,681.40 Down $ -3.74 $44,690.14 $44,681.40 1,310,009
01:49 PM $44,685.14 Up $10.61 $44,685.92 $44,672.23 808,437
01:48 PM $44,674.53 Down $ -6.00 $44,682.22 $44,674.53 524,832
01:47 PM $44,680.53 Down $ -4.04 $44,687.39 $44,680.21 843,498
01:46 PM $44,684.57 Up $7.45 $44,684.57 $44,676.49 484,990
01:45 PM $44,677.12 Down $ -18.67 $44,695.20 $44,673.82 675,341
01:44 PM $44,695.79 Down $ -16.88 $44,712.65 $44,695.79 603,208
01:43 PM $44,712.67 Up $4.98 $44,719.93 $44,707.60 782,628
01:42 PM $44,707.69 Up $23.81 $44,707.69 $44,683.66 654,790
01:41 PM $44,683.88 Up $9.27 $44,683.88 $44,674.85 634,226
01:40 PM $44,674.61 Down $ -10.33 $44,684.23 $44,668.21 741,866
01:39 PM $44,684.94 Up $1.18 $44,687.50 $44,678.65 613,247
01:38 PM $44,683.76 Down $ -3.62 $44,688.15 $44,676.82 813,294
01:37 PM $44,687.38 Down $ -10.84 $44,698.09 $44,686.58 623,096
01:36 PM $44,698.22 Down $ -5.04 $44,705.17 $44,694.52 634,200
01:35 PM $44,703.26 Down $ -5.50 $44,711.78 $44,700.95 475,852
01:34 PM $44,708.76 Down $ -6.40 $44,717.58 $44,704.82 549,045
01:33 PM $44,715.16 Down $ -4.79 $44,723.12 $44,715.16 553,637
01:32 PM $44,719.95 Down $ -4.51 $44,725.04 $44,718.91 702,929
01:31 PM $44,724.46 Up $10.63 $44,724.50 $44,712.51 656,749
01:30 PM $44,713.83 Up $0.37 $44,717.42 $44,711.37 791,651
01:29 PM $44,713.46 Up $10.73 $44,715.77 $44,702.65 534,638
01:28 PM $44,702.73 Down $ -10.28 $44,713.17 $44,698.52 764,144
01:27 PM $44,713.01 Down $ -0.56 $44,716.90 $44,710.53 874,398
01:26 PM $44,713.57 Down $ -12.04 $44,728.39 $44,713.57 739,642
01:25 PM $44,725.61 Down $ -4.78 $44,730.65 $44,722.87 836,896
01:24 PM $44,730.39 Up $2.06 $44,732.06 $44,726.00 1,051,941
01:23 PM $44,728.33 Up $3.64 $44,731.27 $44,723.71 932,129
01:22 PM $44,724.69 Down $ -13.06 $44,739.35 $44,724.26 768,228
01:21 PM $44,737.75 Down $ -9.94 $44,753.84 $44,737.75 899,223
01:20 PM $44,747.69 Down $ -2.06 $44,752.66 $44,745.82 452,387
01:19 PM $44,749.75 Down $ -0.06 $44,753.63 $44,746.58 616,949
01:18 PM $44,749.81 Up $4.92 $44,753.05 $44,740.77 1,236,114
01:17 PM $44,744.89 Up $4.83 $44,750.56 $44,729.70 1,021,540
01:16 PM $44,740.06 Up $1.99 $44,741.81 $44,736.37 483,294
01:15 PM $44,738.07 Up $15.18 $44,738.07 $44,722.71 716,370
01:14 PM $44,722.89 Down $ -8.75 $44,733.94 $44,722.38 602,651
01:13 PM $44,731.64 Down $ -10.72 $44,743.67 $44,731.64 618,752
01:12 PM $44,742.36 Up $5.83 $44,747.05 $44,737.53 657,768
01:11 PM $44,736.53 Down $ -20.66 $44,757.05 $44,732.81 1,120,687
01:10 PM $44,757.19 Up $30.57 $44,757.95 $44,727.94 580,340
01:09 PM $44,726.62 Down $ -31.34 $44,757.87 $44,726.29 866,579
01:08 PM $44,757.96 Down $ -0.33 $44,759.74 $44,754.92 619,281
01:07 PM $44,758.29 Down $ -9.00 $44,767.72 $44,758.29 634,930
01:06 PM $44,767.29 Down $ -3.46 $44,774.40 $44,767.29 858,875
01:05 PM $44,770.75 Up $3.36 $44,771.44 $44,765.35 693,543
01:04 PM $44,767.39 Up $2.83 $44,769.50 $44,765.24 725,728
01:03 PM $44,764.56 Down $ -8.48 $44,774.12 $44,763.67 658,590
01:02 PM $44,773.04 Up $3.39 $44,773.45 $44,768.92 491,102
01:01 PM $44,769.65 Down $ -0.97 $44,773.73 $44,765.89 429,490
01:00 PM $44,770.62 Down $ -3.57 $44,773.59 $44,768.68 508,922
12:59 PM $44,774.19 Up $7.76 $44,774.86 $44,766.99 612,884
12:58 PM $44,766.43 Down $ -0.98 $44,768.31 $44,763.72 556,843
12:57 PM $44,767.41 Down $ -11.12 $44,780.61 $44,765.92 813,546
12:56 PM $44,778.53 Up $2.02 $44,779.16 $44,774.18 792,687
12:55 PM $44,776.51 Up $10.70 $44,776.79 $44,765.46 629,467
12:54 PM $44,765.81 Down $ -2.17 $44,768.13 $44,765.42 555,492
12:53 PM $44,767.98 Up $2.84 $44,772.65 $44,765.03 672,660
12:52 PM $44,765.14 Up $1.71 $44,770.83 $44,763.52 539,364
12:51 PM $44,763.43 Up $5.64 $44,765.13 $44,757.44 616,725
12:50 PM $44,757.79 Up $4.21 $44,760.27 $44,752.83 611,297
12:49 PM $44,753.58 Up $8.93 $44,754.83 $44,744.09 656,481
12:48 PM $44,744.65 Down $ -0.62 $44,745.57 $44,740.14 642,901
12:47 PM $44,745.27 Up $1.84 $44,746.03 $44,738.59 631,590
12:46 PM $44,743.43 Up $4.06 $44,745.99 $44,739.52 659,190
12:45 PM $44,739.37 Down $ -1.87 $44,748.87 $44,738.81 880,732
12:44 PM $44,741.24 Up $9.09 $44,744.41 $44,731.68 689,543
12:43 PM $44,732.15 Down $ -4.05 $44,735.63 $44,729.42 591,265
12:42 PM $44,736.20 Down $ -7.26 $44,741.93 $44,736.20 679,146
12:41 PM $44,743.46 Down $ -0.41 $44,744.56 $44,738.21 725,444
12:40 PM $44,743.87 Up $1.04 $44,747.53 $44,742.25 826,265
12:39 PM $44,742.83 Down $ -4.79 $44,747.78 $44,741.35 654,749
12:38 PM $44,747.62 Up $2.67 $44,752.33 $44,743.07 583,874
12:37 PM $44,744.95 Up $4.11 $44,750.80 $44,739.46 683,349
12:36 PM $44,740.84 Up $0.08 $44,743.72 $44,737.15 746,732
12:35 PM $44,740.76 Up $9.82 $44,741.62 $44,730.26 698,455
12:34 PM $44,730.94 Down $ -2.59 $44,733.06 $44,724.81 794,881
12:33 PM $44,733.53 Up $3.68 $44,734.94 $44,728.78 894,496
12:32 PM $44,729.85 Down $ -6.59 $44,737.37 $44,728.70 701,137
12:31 PM $44,736.44 Up $5.38 $44,736.44 $44,724.88 823,396
12:30 PM $44,731.06 Down $ -8.19 $44,739.74 $44,730.59 896,982
12:29 PM $44,739.25 Down $ -10.75 $44,750.41 $44,735.80 804,740
12:28 PM $44,750.00 Up $18.35 $44,750.67 $44,732.74 678,529
12:27 PM $44,731.65 Down $ -2.13 $44,736.31 $44,726.35 1,136,392
12:26 PM $44,733.78 Down $ -1.14 $44,736.59 $44,733.58 835,061
12:25 PM $44,734.92 Down $ -7.56 $44,743.85 $44,733.96 1,037,785
12:24 PM $44,742.48 Up $1.72 $44,748.63 $44,740.10 1,020,186
12:23 PM $44,740.76 Down $ -4.19 $44,748.70 $44,740.76 956,748
12:22 PM $44,744.95 Up $3.26 $44,747.67 $44,741.07 850,301
12:21 PM $44,741.69 Up $9.42 $44,741.96 $44,731.72 988,266
12:20 PM $44,732.27 Up $0.27 $44,737.39 $44,731.47 858,673
12:19 PM $44,732.00 Up $13.00 $44,732.00 $44,718.62 812,189
12:18 PM $44,719.00 Up $3.60 $44,719.00 $44,705.27 912,244
12:17 PM $44,715.40 Up $9.85 $44,715.77 $44,705.10 1,052,780
12:16 PM $44,705.55 Up $23.44 $44,706.74 $44,682.08 903,547
12:15 PM $44,682.11 Down $ -2.74 $44,687.26 $44,680.48 835,588
12:14 PM $44,684.85 Down $ -14.04 $44,698.92 $44,684.85 628,817
12:13 PM $44,698.89 Down $ -6.11 $44,705.27 $44,695.64 632,458
12:12 PM $44,705.00 Down $ -8.07 $44,710.56 $44,700.52 696,931
12:11 PM $44,713.07 Up $0.86 $44,715.39 $44,708.91 753,198
12:10 PM $44,712.21 Down $ -8.90 $44,725.56 $44,712.06 658,112
12:09 PM $44,721.11 Down $ -7.64 $44,730.09 $44,719.39 877,753
12:08 PM $44,728.75 Up $1.77 $44,731.60 $44,725.63 820,335
12:07 PM $44,726.98 Up $5.35 $44,730.29 $44,721.37 657,571
12:06 PM $44,721.63 Down $ -1.61 $44,724.93 $44,718.53 813,386
12:05 PM $44,723.24 Down $ -15.20 $44,741.47 $44,722.99 879,467
12:04 PM $44,738.44 Down $ -3.69 $44,746.51 $44,737.06 1,079,109
12:03 PM $44,742.13 Up $0.28 $44,747.58 $44,740.55 860,237
12:02 PM $44,741.85 Up $4.49 $44,743.58 $44,736.65 1,406,811
12:01 PM $44,737.36 Up $9.55 $44,740.88 $44,726.78 893,668
12:00 PM $44,727.81 Down $ -5.19 $44,734.36 $44,718.45 1,729,357
11:59 AM $44,733.00 Up $3.13 $44,741.26 $44,729.51 1,143,252
11:58 AM $44,729.87 Down $ -5.79 $44,736.07 $44,727.45 1,307,436
11:57 AM $44,735.66 Down $ -11.84 $44,747.85 $44,735.41 1,517,303
11:56 AM $44,747.50 Down $ -2.23 $44,756.91 $44,747.50 1,211,863
11:55 AM $44,749.73 Down $ -0.98 $44,754.04 $44,746.06 1,710,482
11:54 AM $44,750.71 Down $ -6.95 $44,756.86 $44,748.92 1,474,076
11:53 AM $44,757.66 Up $0.01 $44,760.79 $44,752.65 2,886,840
11:52 AM $44,757.65 Up $3.31 $44,758.10 $44,750.67 1,611,417
11:51 AM $44,754.34 Up $11.68 $44,754.34 $44,742.77 1,927,518
11:50 AM $44,742.66 Up $2.83 $44,743.32 $44,732.73 1,156,192
11:49 AM $44,739.83 Up $12.09 $44,739.83 $44,728.17 965,486
11:48 AM $44,727.74 Up $9.11 $44,731.65 $44,719.68 1,080,525
11:47 AM $44,718.63 Up $2.03 $44,718.93 $44,709.72 1,188,811
11:46 AM $44,716.60 Down $ -6.56 $44,725.60 $44,712.06 870,849
11:45 AM $44,723.16 Down $ -4.73 $44,728.69 $44,713.46 1,004,693
11:44 AM $44,727.89 Down $ -1.77 $44,730.47 $44,724.17 837,496
11:43 AM $44,729.66 Up $0.16 $44,736.52 $44,728.80 879,962
11:42 AM $44,729.50 Down $ -4.28 $44,734.36 $44,729.48 778,960
11:41 AM $44,733.78 Up $0.14 $44,740.99 $44,733.22 1,243,682
11:40 AM $44,733.64 Down $ -9.09 $44,743.86 $44,733.36 1,090,212
11:39 AM $44,742.73 Up $0.12 $44,745.65 $44,736.99 1,286,210
11:38 AM $44,742.61 Down $ -13.71 $44,756.05 $44,742.61 821,579
11:37 AM $44,756.32 Down $ -18.90 $44,777.46 $44,756.05 1,584,378
11:36 AM $44,775.22 Down $ -5.38 $44,780.62 $44,769.51 1,092,251
11:35 AM $44,780.60 Up $16.15 $44,780.70 $44,762.40 730,655
11:34 AM $44,764.45 Down $ -3.02 $44,770.86 $44,763.87 665,512
11:33 AM $44,767.47 Down $ -10.80 $44,783.97 $44,763.97 825,733
11:32 AM $44,778.27 Down $ -2.76 $44,785.75 $44,777.56 784,238
11:31 AM $44,781.03 Up $11.55 $44,781.03 $44,763.19 645,985
11:30 AM $44,769.48 Down $ -10.80 $44,780.34 $44,764.97 947,921
11:29 AM $44,780.28 Up $1.99 $44,785.32 $44,778.33 624,380
11:28 AM $44,778.29 Down $ -24.81 $44,800.39 $44,777.58 622,600
11:27 AM $44,803.10 Up $5.70 $44,803.10 $44,793.54 715,297
11:26 AM $44,797.40 Down $ -0.76 $44,799.42 $44,790.69 678,897
11:25 AM $44,798.16 Up $1.14 $44,800.13 $44,795.18 756,295
11:24 AM $44,797.02 Up $5.36 $44,800.56 $44,788.53 804,896
11:23 AM $44,791.66 Down $ -15.42 $44,808.53 $44,790.59 733,300
11:22 AM $44,807.08 Down $ -7.35 $44,813.79 $44,801.44 905,214
11:21 AM $44,814.43 Up $3.66 $44,817.74 $44,808.62 1,106,095
11:20 AM $44,810.77 Down $ -1.98 $44,815.55 $44,808.68 947,550
11:19 AM $44,812.75 Up $1.36 $44,814.66 $44,807.11 811,245
11:18 AM $44,811.39 Down $ -4.71 $44,817.92 $44,809.24 758,108
11:17 AM $44,816.10 Up $6.62 $44,817.02 $44,805.94 879,673
11:16 AM $44,809.48 Up $11.48 $44,809.48 $44,798.18 891,850
11:15 AM $44,798.00 Up $4.48 $44,798.77 $44,789.53 851,379
11:14 AM $44,793.52 Up $11.71 $44,793.82 $44,783.41 1,130,229
11:13 AM $44,781.81 Down $ -3.70 $44,790.24 $44,781.81 878,900
11:12 AM $44,785.51 Down $ -2.69 $44,792.96 $44,782.74 911,145
11:11 AM $44,788.20 Up $5.45 $44,794.52 $44,783.27 951,410
11:10 AM $44,782.75 Up $7.98 $44,785.30 $44,773.09 1,252,116
11:09 AM $44,774.77 Up $5.23 $44,777.72 $44,766.54 965,360
11:08 AM $44,769.54 Up $3.49 $44,769.54 $44,753.75 780,561
11:07 AM $44,766.05 Down $ -7.63 $44,778.31 $44,764.40 688,261
11:06 AM $44,773.68 Up $6.13 $44,775.02 $44,766.53 680,612
11:05 AM $44,767.55 Up $13.19 $44,771.48 $44,753.64 1,018,861
11:04 AM $44,754.36 Down $ -3.51 $44,759.40 $44,752.61 895,035
11:03 AM $44,757.87 Up $11.47 $44,763.74 $44,746.50 883,839
11:02 AM $44,746.40 Up $2.36 $44,748.49 $44,738.64 668,686
11:01 AM $44,744.04 Up $10.93 $44,748.35 $44,732.36 917,302
11:00 AM $44,733.11 Down $ -10.30 $44,744.15 $44,727.01 874,333
10:59 AM $44,743.41 Up $5.39 $44,747.69 $44,736.31 648,313
10:58 AM $44,738.02 Down $ -1.20 $44,747.71 $44,735.28 855,515
10:57 AM $44,739.22 Down $ -3.64 $44,748.75 $44,736.98 634,913
10:56 AM $44,742.86 Down $ -22.41 $44,765.40 $44,742.86 902,872
10:55 AM $44,765.27 Down $ -9.43 $44,780.11 $44,764.47 920,033
10:54 AM $44,774.70 Up $7.93 $44,779.47 $44,767.51 790,420
10:53 AM $44,766.77 Down $ -7.65 $44,774.28 $44,761.96 792,869
10:52 AM $44,774.42 Up $16.12 $44,774.78 $44,754.78 1,049,198
10:51 AM $44,758.30 Up $0.84 $44,762.36 $44,748.19 1,057,479
10:50 AM $44,757.46 Up $16.38 $44,762.24 $44,740.99 1,062,880
10:49 AM $44,741.08 Up $6.90 $44,746.97 $44,726.80 963,894
10:48 AM $44,734.18 Down $ -7.56 $44,741.22 $44,729.73 1,710,698
10:47 AM $44,741.74 Down $ -20.70 $44,763.13 $44,741.74 1,157,657
10:46 AM $44,762.44 Down $ -2.41 $44,771.75 $44,761.29 1,099,271
10:45 AM $44,764.85 Up $7.02 $44,768.13 $44,756.81 828,930
10:44 AM $44,757.83 Down $ -8.77 $44,770.55 $44,756.85 1,018,864
10:43 AM $44,766.60 Down $ -14.07 $44,780.65 $44,762.73 936,044
10:42 AM $44,780.67 Up $8.34 $44,785.84 $44,774.40 956,234
10:41 AM $44,772.33 Up $10.12 $44,778.31 $44,761.97 768,107
10:40 AM $44,762.21 Up $15.15 $44,772.42 $44,745.66 1,219,235
10:39 AM $44,747.06 Down $ -54.51 $44,809.17 $44,746.95 2,163,975
10:38 AM $44,801.57 Up $4.20 $44,805.85 $44,792.19 1,172,264
10:37 AM $44,797.37 Up $9.38 $44,798.01 $44,786.33 866,658
10:36 AM $44,787.99 Up $20.68 $44,787.99 $44,769.93 1,275,521
10:35 AM $44,767.31 Down $ -3.13 $44,774.78 $44,758.90 846,253
10:34 AM $44,770.44 Down $ -21.92 $44,794.48 $44,769.37 1,279,649
10:33 AM $44,792.36 Down $ -2.41 $44,797.89 $44,790.25 1,296,506
10:32 AM $44,794.77 Down $ -3.90 $44,799.88 $44,791.34 989,700
10:31 AM $44,798.67 Down $ -6.18 $44,805.27 $44,794.97 1,136,359
10:30 AM $44,804.85 Up $6.08 $44,804.85 $44,796.58 1,205,082
10:29 AM $44,798.77 Up $3.87 $44,803.50 $44,793.05 952,100
10:28 AM $44,794.90 Down $ -6.46 $44,802.46 $44,794.45 1,136,417
10:27 AM $44,801.36 Down $ -5.37 $44,812.64 $44,799.87 1,163,276
10:26 AM $44,806.73 Up $13.11 $44,811.22 $44,788.65 1,097,941
10:25 AM $44,793.62 Down $ -19.11 $44,814.02 $44,790.93 1,116,558
10:24 AM $44,812.73 Down $ -23.85 $44,837.00 $44,812.35 1,419,706
10:23 AM $44,836.58 Down $ -8.91 $44,846.41 $44,832.89 966,015
10:22 AM $44,845.49 Down $ -0.93 $44,850.99 $44,841.17 1,242,069
10:21 AM $44,846.42 Up $9.36 $44,848.07 $44,828.69 2,220,211
10:20 AM $44,837.06 Up $2.03 $44,844.34 $44,826.91 1,292,406
10:19 AM $44,835.03 Down $ -20.26 $44,857.01 $44,835.03 1,538,072
10:18 AM $44,855.29 Down $ -3.38 $44,861.28 $44,852.40 1,202,861
10:17 AM $44,858.67 Down $ -7.42 $44,868.79 $44,858.67 1,738,750
10:16 AM $44,866.09 Down $ -9.40 $44,875.51 $44,866.02 1,609,662
10:15 AM $44,875.49 Up $18.91 $44,882.29 $44,857.58 1,516,349
10:14 AM $44,856.58 Down $ -9.41 $44,866.76 $44,856.58 1,223,805
10:13 AM $44,865.99 Down $ -2.99 $44,877.79 $44,865.99 1,172,352
10:12 AM $44,868.98 Down $ -8.91 $44,875.72 $44,863.49 1,457,743
10:11 AM $44,877.89 Up $4.66 $44,880.88 $44,873.17 1,622,366
10:10 AM $44,873.23 Up $7.03 $44,873.49 $44,864.25 1,262,666
10:09 AM $44,866.20 Up $11.62 $44,868.97 $44,854.34 1,577,128
10:08 AM $44,854.58 Down $ -1.50 $44,859.64 $44,847.03 1,535,006
10:07 AM $44,856.08 Down $ -10.78 $44,866.86 $44,855.75 1,029,849
10:06 AM $44,866.86 Down $ -0.93 $44,874.28 $44,862.17 1,331,053
10:05 AM $44,867.79 Up $13.01 $44,869.46 $44,844.86 1,347,619
10:04 AM $44,854.78 Down $ -10.12 $44,866.97 $44,854.42 1,027,776
10:03 AM $44,864.90 Down $ -12.09 $44,879.64 $44,860.18 1,362,373
10:02 AM $44,876.99 Up $10.22 $44,881.54 $44,868.49 1,469,151
10:01 AM $44,866.77 Down $ -17.16 $44,882.18 $44,866.77 1,676,897
10:00 AM $44,883.93 Down $ -8.64 $44,896.88 $44,878.95 1,963,212
09:59 AM $44,892.57 Up $25.69 $44,892.57 $44,862.10 1,802,645
09:58 AM $44,866.88 Down $ -29.12 $44,897.36 $44,866.24 1,573,194
09:57 AM $44,896.00 Up $5.37 $44,899.08 $44,888.90 1,308,018
09:56 AM $44,890.63 Up $23.92 $44,897.19 $44,866.04 1,360,607
09:55 AM $44,866.71 Down $ -25.27 $44,889.12 $44,864.80 1,625,479
09:54 AM $44,891.98 Down $ -2.30 $44,896.56 $44,882.45 1,400,751
09:53 AM $44,894.28 Up $8.33 $44,902.06 $44,885.40 1,834,161
09:52 AM $44,885.95 Up $4.23 $44,893.70 $44,878.88 2,037,742
09:51 AM $44,881.72 Down $ -15.10 $44,896.63 $44,881.72 2,167,643
09:50 AM $44,896.82 Down $ -10.47 $44,911.03 $44,888.88 1,682,491
09:49 AM $44,907.29 Down $ -12.90 $44,928.44 $44,907.07 1,972,295
09:48 AM $44,920.19 Down $ -0.02 $44,932.79 $44,912.54 2,174,379
09:47 AM $44,920.21 Down $ -3.16 $44,923.10 $44,905.89 2,115,910
09:46 AM $44,923.37 Down $ -4.14 $44,938.36 $44,917.34 2,132,648
09:45 AM $44,927.51 Down $ -0.66 $44,931.13 $44,912.10 2,791,688
09:44 AM $44,928.17 Up $21.32 $44,928.17 $44,906.33 1,672,395
09:43 AM $44,906.85 Up $2.65 $44,916.39 $44,903.78 1,596,283
09:42 AM $44,904.20 Down $ -22.39 $44,927.10 $44,900.87 2,103,339
09:41 AM $44,926.59 Down $ -1.41 $44,928.82 $44,915.39 2,228,605
09:40 AM $44,928.00 Up $19.67 $44,931.88 $44,910.22 2,156,782
09:39 AM $44,908.33 Up $1.88 $44,918.66 $44,895.31 2,048,930
09:38 AM $44,906.45 Down $ -16.70 $44,923.62 $44,894.20 2,115,034
09:37 AM $44,923.15 Down $ -16.21 $44,944.32 $44,915.09 2,598,277
09:36 AM $44,939.36 Up $26.75 $44,945.41 $44,904.50 3,204,367
09:35 AM $44,912.61 Down $ -38.45 $44,948.30 $44,906.29 3,345,776
09:34 AM $44,951.06 Down $ -4.35 $44,962.81 $44,944.05 2,546,654
09:33 AM $44,955.41 Up $6.50 $44,962.80 $44,935.78 2,257,048
09:32 AM $44,948.91 Up $19.25 $44,952.48 $44,925.35 2,915,030
09:31 AM $44,929.66 Down $ -6.66 $44,953.04 $44,928.84 3,639,313
09:30 AM $44,936.32 Up $63.04 $44,966.63 $44,904.78 8,120,131
Previous close $44,873.28

One month history

Date Closing Opening High Low Volume
06-02-2025 $44,747.63 $44,733.72 $44,780.61 $44,545.27 317,644,559
05-02-2025 $44,873.28 $44,666.63 $44,886.88 $44,647.95 298,245,670
04-02-2025 $44,556.04 $44,484.74 $44,597.71 $44,405.98 318,009,422
03-02-2025 $44,421.91 $44,405.98 $44,594.54 $44,340.83 366,229,680
31-01-2025 $44,544.66 $44,872.73 $44,955.06 $44,507.22 474,394,686
30-01-2025 $44,882.13 $44,887.38 $45,008.75 $44,640.22 407,250,906
29-01-2025 $44,713.52 $44,825.93 $44,889.65 $44,579.10 422,740,191
28-01-2025 $44,850.35 $44,813.98 $44,907.43 $44,776.01 493,979,117
27-01-2025 $44,713.58 $44,416.73 $44,727.85 $44,399.38 624,730,639
24-01-2025 $44,424.25 $44,494.91 $44,545.52 $44,332.22 314,162,774
23-01-2025 $44,565.07 $44,408.30 $44,565.26 $44,394.41 267,580,351
22-01-2025 $44,156.73 $44,142.84 $44,208.34 $44,110.10 329,694,606
21-01-2025 $44,025.81 $43,920.69 $44,050.13 $43,889.42 364,543,534
17-01-2025 $43,487.83 $43,592.53 $43,653.25 $43,482.19 301,314,547
16-01-2025 $43,153.13 $43,260.53 $43,273.16 $43,081.75 302,003,092
15-01-2025 $43,221.55 $43,095.95 $43,323.49 $43,078.03 284,166,694
14-01-2025 $42,518.28 $42,164.13 $42,544.57 $42,157.03 264,074,108
13-01-2025 $42,297.12 $41,961.11 $42,319.60 $41,947.72 281,566,315
10-01-2025 $41,938.45 $41,918.43 $42,179.55 $41,877.30 304,485,524
08-01-2025 $42,635.20 $42,554.88 $42,656.22 $42,351.44 267,053,382
07-01-2025 $42,528.36 $42,632.74 $42,713.93 $42,380.75 305,449,635
06-01-2025 $42,706.56 $43,109.40 $43,109.40 $42,611.16 308,820,773
03-01-2025 $42,732.13 $42,628.89 $42,782.76 $42,621.08 260,744,324
02-01-2025 $42,392.27 $42,604.15 $42,676.84 $42,174.80 271,537,295
31-12-2024 $42,544.22 $42,511.43 $42,596.64 $42,421.29 239,997,989
30-12-2024 $42,573.73 $42,613.72 $42,772.67 $42,572.15 225,230,855
27-12-2024 $42,992.21 $42,829.50 $43,079.77 $42,761.56 227,464,135
26-12-2024 $43,325.80 $43,342.01 $43,373.98 $43,261.17 158,279,698
24-12-2024 $43,297.03 $43,110.76 $43,297.65 $43,103.10 91,462,000
23-12-2024 $42,906.95 $42,761.39 $42,957.79 $42,699.42 285,167,929
Graphs are not available, please refer to the detailed table
Back to top