Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

34,580.08 Down -59.71 (-0.17 %)

Delayed : 2021/12/03 17:35:09

  • Previous close $34,639.79
  • Opening $34,692.78
  • Price Ask $34,401.73
  • Price Bid $34,401.73
  • Size Bid N/A
  • Size Ask N/A
  • Today High $34,801.31
  • Today Low $34,264.57
  • 52 Weeks High $36,565.73
  • 52 Weeks Low $29,755.53
  • Volume 444,848,392

Intraday history

Hour Last Change High Low Volume
04:00 PM $34,579.55 Up $2.86 $34,579.62 $34,577.05 51,226,612
03:59 PM $34,576.69 Down $ -26.89 $34,602.41 $34,570.04 9,462,207
03:58 PM $34,603.58 Down $ -0.20 $34,606.90 $34,592.41 4,448,364
03:57 PM $34,603.78 Up $18.66 $34,603.78 $34,558.27 4,084,755
03:56 PM $34,585.12 Up $16.33 $34,589.05 $34,567.62 3,251,806
03:55 PM $34,568.79 Up $47.92 $34,568.79 $34,520.58 3,699,808
03:54 PM $34,520.87 Down $ -25.43 $34,545.89 $34,520.87 2,575,005
03:53 PM $34,546.30 Up $22.67 $34,549.69 $34,526.02 1,991,039
03:52 PM $34,523.63 Up $43.10 $34,523.63 $34,477.72 1,928,112
03:51 PM $34,480.53 Up $15.90 $34,483.39 $34,450.64 1,852,497
03:50 PM $34,464.63 Up $68.00 $34,464.63 $34,393.76 2,996,050
03:49 PM $34,396.63 Up $12.10 $34,401.41 $34,367.53 1,631,934
03:48 PM $34,384.53 Up $17.56 $34,390.12 $34,367.44 1,263,835
03:47 PM $34,366.97 Down $ -4.11 $34,376.13 $34,359.11 1,264,077
03:46 PM $34,371.08 Down $ -29.96 $34,408.89 $34,367.76 1,319,228
03:45 PM $34,401.04 Down $ -6.54 $34,405.94 $34,379.79 1,377,356
03:44 PM $34,407.58 Down $ -13.67 $34,431.13 $34,405.17 982,295
03:43 PM $34,421.25 Up $16.50 $34,426.26 $34,402.88 1,059,600
03:42 PM $34,404.75 Down $ -0.52 $34,415.33 $34,404.05 1,243,055
03:41 PM $34,405.27 Down $ -26.03 $34,437.42 $34,405.27 1,081,993
03:40 PM $34,431.30 Down $ -5.66 $34,461.63 $34,431.30 1,457,581
03:39 PM $34,436.96 Up $7.96 $34,439.28 $34,423.02 1,867,849
03:38 PM $34,429.00 Down $ -24.14 $34,461.49 $34,426.81 1,326,341
03:37 PM $34,453.14 Down $ -23.11 $34,480.82 $34,448.78 1,051,273
03:36 PM $34,476.25 Down $ -33.42 $34,511.91 $34,476.25 1,324,548
03:35 PM $34,509.67 Down $ -9.22 $34,528.32 $34,509.67 1,148,800
03:34 PM $34,518.89 Up $21.03 $34,521.77 $34,493.25 1,097,823
03:33 PM $34,497.86 Up $11.53 $34,502.44 $34,484.72 900,563
03:32 PM $34,486.33 Down $ -1.61 $34,498.13 $34,482.17 958,875
03:31 PM $34,487.94 Up $13.48 $34,500.38 $34,471.07 1,118,193
03:30 PM $34,474.46 Up $35.82 $34,474.50 $34,438.31 999,864
03:29 PM $34,438.64 Down $ -32.94 $34,471.97 $34,438.45 902,447
03:28 PM $34,471.58 Up $20.08 $34,471.58 $34,452.15 615,468
03:27 PM $34,451.50 Down $ -8.46 $34,476.01 $34,449.95 1,002,315
03:26 PM $34,459.96 Up $22.68 $34,461.53 $34,437.35 723,082
03:25 PM $34,437.28 Up $13.26 $34,442.46 $34,424.55 829,415
03:24 PM $34,424.02 Up $5.64 $34,424.46 $34,408.66 690,698
03:23 PM $34,418.38 Down $ -6.55 $34,434.21 $34,418.38 903,689
03:22 PM $34,424.93 Up $17.30 $34,425.12 $34,405.39 835,425
03:21 PM $34,407.63 Up $17.91 $34,414.98 $34,386.71 1,145,449
03:20 PM $34,389.72 Up $56.30 $34,389.72 $34,335.39 1,092,417
03:19 PM $34,333.42 Up $8.41 $34,337.57 $34,318.95 760,179
03:18 PM $34,325.01 Down $ -15.87 $34,341.27 $34,317.17 835,417
03:17 PM $34,340.88 Up $12.45 $34,344.48 $34,329.06 725,658
03:16 PM $34,328.43 Down $ -19.14 $34,350.59 $34,328.43 661,120
03:15 PM $34,347.57 Down $ -2.48 $34,364.15 $34,342.03 1,070,148
03:14 PM $34,350.05 Up $0.73 $34,351.96 $34,345.75 595,807
03:13 PM $34,349.32 Up $27.26 $34,349.32 $34,322.92 772,289
03:12 PM $34,322.06 Up $17.31 $34,329.43 $34,301.65 730,956
03:11 PM $34,304.75 Down $ -1.98 $34,318.89 $34,304.73 717,030
03:10 PM $34,306.73 Up $21.30 $34,312.61 $34,288.48 770,307
03:09 PM $34,285.43 Down $ -34.75 $34,319.52 $34,280.92 844,898
03:08 PM $34,320.18 Down $ -48.86 $34,368.06 $34,320.18 722,169
03:07 PM $34,369.04 Up $29.00 $34,381.60 $34,341.75 1,369,339
03:06 PM $34,340.04 Up $4.05 $34,340.99 $34,328.15 594,140
03:05 PM $34,335.99 Down $ -8.66 $34,344.51 $34,313.18 822,720
03:04 PM $34,344.65 Up $14.89 $34,344.65 $34,330.28 812,560
03:03 PM $34,329.76 Up $45.36 $34,329.76 $34,289.50 785,667
03:02 PM $34,284.40 Up $10.30 $34,289.15 $34,273.77 701,790
03:01 PM $34,274.10 Up $8.74 $34,280.14 $34,265.26 842,874
03:00 PM $34,265.36 Down $ -45.40 $34,318.83 $34,264.57 1,158,603
02:59 PM $34,310.76 Down $ -25.28 $34,337.46 $34,310.76 683,606
02:58 PM $34,336.04 Down $ -13.10 $34,349.55 $34,328.85 535,485
02:57 PM $34,349.14 Up $2.07 $34,352.00 $34,339.78 470,833
02:56 PM $34,347.07 Up $24.34 $34,347.91 $34,317.77 595,743
02:55 PM $34,322.73 Up $12.46 $34,323.55 $34,301.20 878,571
02:54 PM $34,310.27 Down $ -27.71 $34,339.35 $34,310.27 771,357
02:53 PM $34,337.98 Down $ -18.54 $34,358.76 $34,335.23 759,146
02:52 PM $34,356.52 Down $ -3.35 $34,361.66 $34,350.17 566,733
02:51 PM $34,359.87 Up $30.34 $34,360.06 $34,330.92 590,546
02:50 PM $34,329.53 Down $ -15.01 $34,351.36 $34,328.75 855,052
02:49 PM $34,344.54 Down $ -29.44 $34,375.21 $34,343.77 620,415
02:48 PM $34,373.98 Down $ -12.02 $34,387.55 $34,373.98 683,385
02:47 PM $34,386.00 Down $ -6.83 $34,392.56 $34,373.34 565,813
02:46 PM $34,392.83 Up $17.68 $34,396.32 $34,375.87 599,330
02:45 PM $34,375.15 Down $ -14.05 $34,401.83 $34,372.92 661,331
02:44 PM $34,389.20 Down $ -12.44 $34,402.09 $34,381.86 577,795
02:43 PM $34,401.64 Up $38.09 $34,403.11 $34,371.37 731,811
02:42 PM $34,363.55 Up $20.49 $34,363.55 $34,340.88 554,061
02:41 PM $34,343.06 Down $ -9.46 $34,358.90 $34,339.05 592,363
02:40 PM $34,352.52 Up $18.42 $34,363.79 $34,333.09 722,555
02:39 PM $34,334.10 Down $ -2.13 $34,349.78 $34,323.72 856,550
02:38 PM $34,336.23 Down $ -24.63 $34,360.64 $34,336.23 615,450
02:37 PM $34,360.86 Down $ -11.37 $34,377.58 $34,359.22 560,708
02:36 PM $34,372.23 Up $15.08 $34,382.41 $34,357.08 640,864
02:35 PM $34,357.15 Down $ -11.56 $34,382.50 $34,353.31 633,586
02:34 PM $34,368.71 Up $2.16 $34,372.58 $34,359.52 517,333
02:33 PM $34,366.55 Up $6.54 $34,373.72 $34,359.87 542,724
02:32 PM $34,360.01 Up $2.66 $34,363.34 $34,351.07 507,219
02:31 PM $34,357.35 Down $ -12.35 $34,368.78 $34,354.90 569,219
02:30 PM $34,369.70 Down $ -29.74 $34,411.91 $34,369.70 867,967
02:29 PM $34,399.44 Up $0.63 $34,407.58 $34,395.85 631,953
02:28 PM $34,398.81 Up $11.53 $34,404.27 $34,388.14 544,335
02:27 PM $34,387.28 Down $ -30.09 $34,417.95 $34,387.17 769,190
02:26 PM $34,417.37 Down $ -4.56 $34,421.02 $34,407.05 596,975
02:25 PM $34,421.93 Down $ -9.33 $34,438.32 $34,419.47 639,699
02:24 PM $34,431.26 Up $16.77 $34,431.53 $34,394.58 870,307
02:23 PM $34,414.49 Up $35.77 $34,414.67 $34,374.53 873,204
02:22 PM $34,378.72 Up $31.18 $34,378.72 $34,348.08 935,545
02:21 PM $34,347.54 Up $26.14 $34,347.54 $34,321.11 824,858
02:20 PM $34,321.40 Down $ -42.94 $34,369.98 $34,321.40 1,028,083
02:19 PM $34,364.34 Down $ -10.39 $34,376.92 $34,364.25 581,320
02:18 PM $34,374.73 Down $ -27.07 $34,400.31 $34,374.08 579,905
02:17 PM $34,401.80 Down $ -1.48 $34,413.77 $34,392.96 732,021
02:16 PM $34,403.28 Up $10.08 $34,403.28 $34,385.39 746,236
02:15 PM $34,393.20 Down $ -22.72 $34,416.28 $34,393.20 556,562
02:14 PM $34,415.92 Down $ -0.05 $34,416.37 $34,407.68 473,784
02:13 PM $34,415.97 Up $2.90 $34,429.76 $34,408.47 826,180
02:12 PM $34,413.07 Up $19.95 $34,413.07 $34,392.60 621,892
02:11 PM $34,393.12 Up $4.84 $34,394.46 $34,386.31 433,010
02:10 PM $34,388.28 Down $ -7.81 $34,416.93 $34,387.46 706,869
02:09 PM $34,396.09 Down $ -8.42 $34,405.09 $34,388.92 567,801
02:08 PM $34,404.51 Down $ -19.82 $34,426.33 $34,402.10 725,521
02:07 PM $34,424.33 Up $9.86 $34,426.67 $34,411.15 541,466
02:06 PM $34,414.47 Down $ -18.60 $34,432.50 $34,408.25 603,838
02:05 PM $34,433.07 Down $ -5.28 $34,439.31 $34,417.57 685,353
02:04 PM $34,438.35 Up $18.68 $34,446.35 $34,417.63 740,993
02:03 PM $34,419.67 Down $ -8.80 $34,427.41 $34,414.43 487,703
02:02 PM $34,428.47 Up $34.11 $34,429.15 $34,395.18 779,557
02:01 PM $34,394.36 Down $ -17.23 $34,410.75 $34,387.00 924,779
02:00 PM $34,411.59 Down $ -7.94 $34,428.53 $34,411.59 972,292
01:59 PM $34,419.53 Down $ -9.53 $34,429.50 $34,417.42 545,904
01:58 PM $34,429.06 Down $ -6.57 $34,454.57 $34,428.57 901,699
01:57 PM $34,435.63 Up $8.39 $34,436.56 $34,427.38 522,331
01:56 PM $34,427.24 Up $1.10 $34,430.33 $34,420.24 562,174
01:55 PM $34,426.14 Down $ -15.94 $34,442.62 $34,424.54 633,102
01:54 PM $34,442.08 Down $ -7.21 $34,464.02 $34,440.90 578,100
01:53 PM $34,449.29 Down $ -16.93 $34,466.92 $34,447.36 633,503
01:52 PM $34,466.22 Up $8.59 $34,467.86 $34,451.14 511,711
01:51 PM $34,457.63 Up $19.09 $34,458.16 $34,434.94 793,531
01:50 PM $34,438.54 Up $12.59 $34,438.91 $34,423.32 561,139
01:49 PM $34,425.95 Up $23.32 $34,425.95 $34,402.65 862,101
01:48 PM $34,402.63 Down $ -7.82 $34,409.12 $34,396.72 735,689
01:47 PM $34,410.45 Down $ -37.56 $34,450.04 $34,410.45 906,269
01:46 PM $34,448.01 Down $ -17.36 $34,465.58 $34,448.01 849,803
01:45 PM $34,465.37 Up $13.83 $34,468.70 $34,449.27 635,098
01:44 PM $34,451.54 Down $ -2.24 $34,458.54 $34,444.22 604,065
01:43 PM $34,453.78 Up $2.25 $34,454.05 $34,446.78 519,877
01:42 PM $34,451.53 Up $20.37 $34,454.91 $34,428.00 585,304
01:41 PM $34,431.16 Down $ -16.03 $34,450.00 $34,429.11 604,938
01:40 PM $34,447.19 Up $9.88 $34,462.25 $34,438.11 861,019
01:39 PM $34,437.31 Down $ -2.11 $34,439.78 $34,427.25 540,923
01:38 PM $34,439.42 Down $ -3.55 $34,442.52 $34,425.97 650,949
01:37 PM $34,442.97 Up $2.22 $34,446.96 $34,440.78 688,037
01:36 PM $34,440.75 Down $ -13.18 $34,454.06 $34,440.26 993,992
01:35 PM $34,453.93 Down $ -12.45 $34,472.74 $34,448.22 1,225,391
01:34 PM $34,466.38 Up $1.27 $34,468.12 $34,460.58 795,950
01:33 PM $34,465.11 Down $ -15.76 $34,484.11 $34,465.11 583,119
01:32 PM $34,480.87 Down $ -18.91 $34,500.52 $34,474.74 722,568
01:31 PM $34,499.78 Up $5.32 $34,507.41 $34,494.34 835,042
01:30 PM $34,494.46 Down $ -17.41 $34,511.14 $34,493.68 749,352
01:29 PM $34,511.87 Down $ -4.81 $34,520.23 $34,511.87 582,528
01:28 PM $34,516.68 Down $ -21.26 $34,543.91 $34,516.68 1,059,025
01:27 PM $34,537.94 Down $ -17.36 $34,560.34 $34,537.16 724,329
01:26 PM $34,555.30 Down $ -9.88 $34,565.29 $34,550.33 607,338
01:25 PM $34,565.18 Down $ -5.90 $34,577.14 $34,543.04 845,283
01:24 PM $34,571.08 Up $2.97 $34,572.89 $34,566.59 578,774
01:23 PM $34,568.11 Up $12.99 $34,571.74 $34,553.52 691,713
01:22 PM $34,555.12 Up $4.68 $34,555.12 $34,546.25 596,918
01:21 PM $34,550.44 Down $ -1.79 $34,556.18 $34,549.37 561,781
01:20 PM $34,552.23 Down $ -6.19 $34,561.05 $34,546.60 544,216
01:19 PM $34,558.42 Down $ -0.85 $34,567.24 $34,556.19 676,881
01:18 PM $34,559.27 Up $13.56 $34,560.92 $34,543.99 837,582
01:17 PM $34,545.71 Up $36.59 $34,545.71 $34,508.91 763,113
01:16 PM $34,509.12 Down $ -8.30 $34,519.17 $34,503.33 697,395
01:15 PM $34,517.42 Up $5.63 $34,530.51 $34,512.59 978,795
01:14 PM $34,511.79 Down $ -18.14 $34,530.78 $34,497.34 976,963
01:13 PM $34,529.93 Down $ -19.87 $34,550.66 $34,527.35 530,377
01:12 PM $34,549.80 Up $10.02 $34,555.31 $34,541.19 513,125
01:11 PM $34,539.78 Up $0.61 $34,553.39 $34,537.61 545,730
01:10 PM $34,539.17 Down $ -3.94 $34,547.13 $34,538.20 495,493
01:09 PM $34,543.11 Up $5.47 $34,546.74 $34,532.90 436,433
01:08 PM $34,537.64 Up $8.23 $34,537.64 $34,522.89 565,631
01:07 PM $34,529.41 Up $18.35 $34,533.58 $34,502.74 693,337
01:06 PM $34,511.06 Up $9.26 $34,511.06 $34,491.35 684,500
01:05 PM $34,501.80 Up $20.67 $34,508.47 $34,475.36 853,631
01:04 PM $34,481.13 Up $6.44 $34,484.72 $34,471.87 614,681
01:03 PM $34,474.69 Up $2.58 $34,474.69 $34,465.64 455,191
01:02 PM $34,472.11 Up $13.10 $34,478.65 $34,460.21 712,560
01:01 PM $34,459.01 Down $ -12.47 $34,475.08 $34,456.97 770,445
01:00 PM $34,471.48 Down $ -18.42 $34,489.22 $34,458.91 597,115
12:59 PM $34,489.90 Up $10.73 $34,493.63 $34,469.32 647,650
12:58 PM $34,479.17 Down $ -2.69 $34,487.25 $34,479.17 410,583
12:57 PM $34,481.86 Up $5.77 $34,492.59 $34,475.19 649,135
12:56 PM $34,476.09 Down $ -9.94 $34,496.18 $34,475.59 540,077
12:55 PM $34,486.03 Down $ -27.53 $34,513.70 $34,486.03 637,450
12:54 PM $34,513.56 Down $ -3.53 $34,519.01 $34,511.67 539,189
12:53 PM $34,517.09 Up $2.38 $34,522.22 $34,510.42 608,302
12:52 PM $34,514.71 Down $ -9.17 $34,531.16 $34,513.48 414,796
12:51 PM $34,523.88 Down $ -21.80 $34,545.21 $34,522.48 610,471
12:50 PM $34,545.68 Up $18.79 $34,553.12 $34,523.09 713,869
12:49 PM $34,526.89 Up $13.15 $34,526.89 $34,506.51 681,848
12:48 PM $34,513.74 Down $ -25.52 $34,537.16 $34,508.34 621,320
12:47 PM $34,539.26 Down $ -6.01 $34,549.80 $34,539.26 473,479
12:46 PM $34,545.27 Up $4.72 $34,552.77 $34,541.12 598,994
12:45 PM $34,540.55 Down $ -14.59 $34,560.21 $34,540.53 787,760
12:44 PM $34,555.14 Down $ -12.75 $34,570.87 $34,549.21 768,102
12:43 PM $34,567.89 Down $ -25.13 $34,592.73 $34,567.89 1,025,614
12:42 PM $34,593.02 Up $30.61 $34,593.45 $34,568.89 758,371
12:41 PM $34,562.41 Up $2.95 $34,566.17 $34,557.17 591,276
12:40 PM $34,559.46 Down $ -4.79 $34,571.21 $34,556.74 523,798
12:39 PM $34,564.25 Down $ -2.56 $34,568.72 $34,554.84 625,807
12:38 PM $34,566.81 Up $8.75 $34,567.36 $34,551.91 693,562
12:37 PM $34,558.06 Up $38.02 $34,558.06 $34,519.39 655,740
12:36 PM $34,520.04 Up $33.94 $34,520.80 $34,486.05 850,106
12:35 PM $34,486.10 Up $21.51 $34,486.10 $34,462.02 657,641
12:34 PM $34,464.59 Up $16.63 $34,464.59 $34,441.84 617,838
12:33 PM $34,447.96 Down $ -8.28 $34,459.70 $34,447.12 673,958
12:32 PM $34,456.24 Down $ -29.29 $34,485.86 $34,456.13 836,291
12:31 PM $34,485.53 Up $0.52 $34,493.55 $34,485.29 620,187
12:30 PM $34,485.01 Down $ -23.31 $34,507.12 $34,484.23 728,134
12:29 PM $34,508.32 Down $ -11.75 $34,522.22 $34,503.71 630,489
12:28 PM $34,520.07 Up $9.96 $34,520.95 $34,504.49 617,218
12:27 PM $34,510.11 Down $ -10.37 $34,525.49 $34,509.70 599,682
12:26 PM $34,520.48 Up $7.74 $34,520.54 $34,509.22 592,430
12:25 PM $34,512.74 Down $ -21.04 $34,534.45 $34,511.82 824,543
12:24 PM $34,533.78 Up $11.22 $34,537.70 $34,522.56 638,991
12:23 PM $34,522.56 Up $11.53 $34,529.83 $34,510.88 496,141
12:22 PM $34,511.03 Up $6.49 $34,513.72 $34,503.35 722,280
12:21 PM $34,504.54 Up $41.39 $34,504.81 $34,464.04 857,462
12:20 PM $34,463.15 Down $ -18.52 $34,484.00 $34,460.82 714,163
12:19 PM $34,481.67 Down $ -1.26 $34,494.68 $34,479.54 577,738
12:18 PM $34,482.93 Up $17.57 $34,487.87 $34,466.65 1,006,115
12:17 PM $34,465.36 Up $6.57 $34,465.36 $34,451.95 523,938
12:16 PM $34,458.79 Up $16.54 $34,462.34 $34,440.95 607,955
12:15 PM $34,442.25 Up $30.63 $34,442.25 $34,409.67 755,846
12:14 PM $34,411.62 Up $1.85 $34,425.15 $34,410.12 659,004
12:13 PM $34,409.77 Down $ -32.52 $34,433.76 $34,409.73 807,274
12:12 PM $34,442.29 Up $5.64 $34,443.36 $34,434.13 614,427
12:11 PM $34,436.65 Up $2.20 $34,442.05 $34,431.33 695,102
12:10 PM $34,434.45 Down $ -0.80 $34,437.48 $34,426.90 712,686
12:09 PM $34,435.25 Up $11.50 $34,436.84 $34,420.68 844,569
12:08 PM $34,423.75 Up $18.91 $34,423.75 $34,397.23 834,111
12:07 PM $34,404.84 Up $3.05 $34,411.06 $34,395.00 604,166
12:06 PM $34,401.79 Up $2.33 $34,405.86 $34,381.02 732,817
12:05 PM $34,399.46 Up $13.32 $34,404.93 $34,382.62 730,393
12:04 PM $34,386.14 Down $ -15.71 $34,396.23 $34,381.18 695,593
12:03 PM $34,401.85 Up $22.70 $34,402.38 $34,378.09 901,300
12:02 PM $34,379.15 Up $12.93 $34,380.18 $34,368.40 836,825
12:01 PM $34,366.22 Down $ -9.61 $34,378.87 $34,363.43 753,986
12:00 PM $34,375.83 Down $ -4.10 $34,386.35 $34,375.83 639,134
11:59 AM $34,379.93 Down $ -2.91 $34,394.64 $34,376.81 967,244
11:58 AM $34,382.84 Down $ -18.00 $34,402.88 $34,382.15 650,486
11:57 AM $34,400.84 Down $ -3.18 $34,413.86 $34,394.25 541,766
11:56 AM $34,404.02 Down $ -7.91 $34,417.63 $34,397.24 853,188
11:55 AM $34,411.93 Down $ -11.80 $34,431.06 $34,410.96 559,817
11:54 AM $34,423.73 Down $ -27.71 $34,449.73 $34,423.73 821,334
11:53 AM $34,451.44 Up $29.40 $34,452.03 $34,422.11 926,243
11:52 AM $34,422.04 Up $9.05 $34,424.44 $34,413.53 858,841
11:51 AM $34,412.99 Down $ -16.28 $34,433.60 $34,410.18 720,354
11:50 AM $34,429.27 Down $ -41.04 $34,471.15 $34,426.19 900,355
11:49 AM $34,470.31 Down $ -19.75 $34,498.54 $34,458.09 1,092,126
11:48 AM $34,490.06 Up $25.90 $34,490.06 $34,463.74 652,786
11:47 AM $34,464.16 Down $ -6.35 $34,472.88 $34,456.53 789,209
11:46 AM $34,470.51 Up $17.63 $34,476.10 $34,455.77 920,326
11:45 AM $34,452.88 Up $13.31 $34,452.88 $34,427.38 898,312
11:44 AM $34,439.57 Down $ -47.43 $34,486.54 $34,437.40 1,037,500
11:43 AM $34,487.00 Up $17.97 $34,489.01 $34,469.02 765,654
11:42 AM $34,469.03 Down $ -33.36 $34,502.86 $34,468.50 738,444
11:41 AM $34,502.39 Down $ -28.59 $34,537.06 $34,493.51 838,640
11:40 AM $34,530.98 Up $1.14 $34,550.49 $34,526.83 760,832
11:39 AM $34,529.84 Down $ -13.36 $34,545.60 $34,521.60 614,614
11:38 AM $34,543.20 Up $36.54 $34,545.00 $34,508.08 836,241
11:37 AM $34,506.66 Down $ -10.99 $34,522.84 $34,504.60 824,053
11:36 AM $34,517.65 Down $ -42.54 $34,554.29 $34,517.65 889,402
11:35 AM $34,560.19 Up $8.77 $34,561.21 $34,545.37 695,043
11:34 AM $34,551.42 Up $25.40 $34,559.00 $34,525.44 931,548
11:33 AM $34,526.02 Up $2.04 $34,536.22 $34,509.95 740,103
11:32 AM $34,523.98 Up $21.96 $34,525.57 $34,500.13 862,264
11:31 AM $34,502.02 Down $ -6.32 $34,517.58 $34,481.36 1,312,965
11:30 AM $34,508.34 Down $ -10.44 $34,524.88 $34,504.21 1,199,089
11:29 AM $34,518.78 Up $1.94 $34,523.14 $34,508.83 699,376
11:28 AM $34,516.84 Up $1.56 $34,520.17 $34,501.35 725,152
11:27 AM $34,515.28 Down $ -2.80 $34,536.06 $34,508.60 874,600
11:26 AM $34,518.08 Up $12.79 $34,521.25 $34,498.69 809,244
11:25 AM $34,505.29 Up $5.01 $34,507.99 $34,493.40 725,415
11:24 AM $34,500.28 Down $ -16.68 $34,516.53 $34,492.52 838,276
11:23 AM $34,516.96 Up $1.75 $34,518.58 $34,505.64 717,098
11:22 AM $34,515.21 Up $33.00 $34,515.66 $34,478.15 1,004,531
11:21 AM $34,482.21 Up $45.32 $34,483.58 $34,431.54 1,268,064
11:20 AM $34,436.89 Up $23.47 $34,436.89 $34,394.39 1,203,552
11:19 AM $34,413.42 Down $ -3.80 $34,424.98 $34,410.81 833,151
11:18 AM $34,417.22 Up $12.16 $34,423.26 $34,406.11 940,107
11:17 AM $34,405.06 Down $ -2.90 $34,433.72 $34,400.69 1,059,692
11:16 AM $34,407.96 Down $ -51.75 $34,460.28 $34,407.96 1,131,142
11:15 AM $34,459.71 Down $ -1.18 $34,484.74 $34,458.70 1,012,480
11:14 AM $34,460.89 Down $ -12.20 $34,473.13 $34,457.06 1,002,144
11:13 AM $34,473.09 Up $19.48 $34,473.09 $34,444.90 786,363
11:12 AM $34,453.61 Up $11.87 $34,455.02 $34,433.82 782,697
11:11 AM $34,441.74 Up $23.51 $34,441.74 $34,389.21 935,943
11:10 AM $34,418.23 Up $1.35 $34,431.92 $34,414.45 962,470
11:09 AM $34,416.88 Up $29.07 $34,419.01 $34,376.99 1,163,001
11:08 AM $34,387.81 Down $ -16.39 $34,407.21 $34,387.43 680,808
11:07 AM $34,404.20 Up $13.90 $34,407.51 $34,392.54 686,481
11:06 AM $34,390.30 Down $ -7.23 $34,404.67 $34,387.20 825,557
11:05 AM $34,397.53 Down $ -60.30 $34,452.85 $34,383.99 1,157,954
11:04 AM $34,457.83 Up $5.11 $34,466.31 $34,452.77 763,427
11:03 AM $34,452.72 Up $8.91 $34,461.15 $34,433.45 981,743
11:02 AM $34,443.81 Up $53.86 $34,456.05 $34,388.62 909,979
11:01 AM $34,389.95 Down $ -17.82 $34,409.32 $34,389.95 690,294
11:00 AM $34,407.77 Up $4.02 $34,415.25 $34,387.74 1,052,357
10:59 AM $34,403.75 Down $ -19.58 $34,433.57 $34,403.75 674,496
10:58 AM $34,423.33 Down $ -35.74 $34,458.55 $34,421.21 766,657
10:57 AM $34,459.07 Up $34.85 $34,465.57 $34,431.03 1,069,533
10:56 AM $34,424.22 Down $ -0.73 $34,430.17 $34,402.96 785,707
10:55 AM $34,424.95 Up $4.00 $34,424.95 $34,397.07 1,182,431
10:54 AM $34,420.95 Down $ -12.08 $34,433.08 $34,411.02 1,083,803
10:53 AM $34,433.03 Up $17.45 $34,433.03 $34,413.05 889,538
10:52 AM $34,415.58 Up $29.25 $34,420.89 $34,390.85 1,105,957
10:51 AM $34,386.33 Down $ -0.18 $34,391.60 $34,368.09 999,787
10:50 AM $34,386.51 Down $ -29.70 $34,422.94 $34,386.51 1,020,683
10:49 AM $34,416.21 Up $9.87 $34,416.21 $34,393.20 1,218,913
10:48 AM $34,406.34 Down $ -11.04 $34,422.36 $34,404.48 789,378
10:47 AM $34,417.38 Down $ -4.28 $34,441.74 $34,414.17 877,745
10:46 AM $34,421.66 Down $ -4.30 $34,437.32 $34,420.76 954,133
10:45 AM $34,425.96 Down $ -11.02 $34,442.85 $34,412.85 1,018,445
10:44 AM $34,436.98 Down $ -5.12 $34,455.32 $34,435.03 884,931
10:43 AM $34,442.10 Down $ -22.64 $34,479.71 $34,441.48 1,066,977
10:42 AM $34,464.74 Down $ -9.69 $34,475.35 $34,454.55 861,750
10:41 AM $34,474.43 Down $ -50.62 $34,525.90 $34,468.97 1,078,079
10:40 AM $34,525.05 Down $ -16.38 $34,547.00 $34,525.05 738,689
10:39 AM $34,541.43 Down $ -6.56 $34,555.10 $34,535.65 648,966
10:38 AM $34,547.99 Down $ -0.15 $34,573.30 $34,546.62 1,096,260
10:37 AM $34,548.14 Up $9.48 $34,548.46 $34,534.38 809,339
10:36 AM $34,538.66 Up $37.73 $34,559.53 $34,498.85 1,276,995
10:35 AM $34,500.93 Down $ -17.20 $34,520.72 $34,488.77 939,649
10:34 AM $34,518.13 Down $ -48.77 $34,570.37 $34,515.18 921,745
10:33 AM $34,566.90 Up $11.53 $34,583.33 $34,565.17 668,163
10:32 AM $34,555.37 Down $ -20.19 $34,575.97 $34,552.53 716,956
10:31 AM $34,575.56 Down $ -4.56 $34,604.16 $34,571.50 686,756
10:30 AM $34,580.12 Down $ -58.05 $34,633.34 $34,575.99 1,220,147
10:29 AM $34,638.17 Up $5.33 $34,659.62 $34,624.77 1,002,540
10:28 AM $34,632.84 Up $11.20 $34,639.64 $34,612.25 1,153,537
10:27 AM $34,621.64 Up $23.76 $34,621.64 $34,583.02 1,220,369
10:26 AM $34,597.88 Up $41.45 $34,597.88 $34,556.45 853,619
10:25 AM $34,556.43 Down $ -55.79 $34,611.20 $34,556.43 944,998
10:24 AM $34,612.22 Up $23.66 $34,618.41 $34,589.18 854,522
10:23 AM $34,588.56 Up $16.61 $34,588.96 $34,561.83 835,923
10:22 AM $34,571.95 Up $28.68 $34,578.91 $34,545.48 873,280
10:21 AM $34,543.27 Down $ -42.28 $34,582.09 $34,536.91 1,050,296
10:20 AM $34,585.55 Up $7.13 $34,586.21 $34,561.63 816,176
10:19 AM $34,578.42 Down $ -17.25 $34,597.17 $34,576.35 876,557
10:18 AM $34,595.67 Up $9.67 $34,605.38 $34,577.60 1,207,673
10:17 AM $34,586.00 Up $17.63 $34,588.44 $34,565.07 915,873
10:16 AM $34,568.37 Up $33.63 $34,573.65 $34,535.47 907,187
10:15 AM $34,534.74 Up $34.93 $34,544.97 $34,496.38 1,241,237
10:14 AM $34,499.81 Down $ -7.89 $34,511.66 $34,495.20 832,755
10:13 AM $34,507.70 Down $ -21.78 $34,539.00 $34,507.01 993,157
10:12 AM $34,529.48 Up $15.31 $34,549.90 $34,512.96 1,069,834
10:11 AM $34,514.17 Up $12.06 $34,515.24 $34,492.72 1,119,135
10:10 AM $34,502.11 Down $ -4.11 $34,524.56 $34,483.79 1,293,267
10:09 AM $34,506.22 Down $ -36.84 $34,542.24 $34,506.22 1,306,272
10:08 AM $34,543.06 Down $ -40.93 $34,595.81 $34,543.06 1,261,356
10:07 AM $34,583.99 Down $ -11.82 $34,599.27 $34,583.99 879,413
10:06 AM $34,595.81 Up $7.81 $34,612.35 $34,582.86 945,387
10:05 AM $34,588.00 Up $24.94 $34,595.70 $34,558.56 848,335
10:04 AM $34,563.06 Up $32.53 $34,569.04 $34,523.94 922,317
10:03 AM $34,530.53 Down $ -3.24 $34,547.86 $34,529.03 716,866
10:02 AM $34,533.77 Up $15.96 $34,543.93 $34,513.32 970,984
10:01 AM $34,517.81 Down $ -77.59 $34,595.01 $34,516.79 1,309,922
10:00 AM $34,595.40 Up $24.41 $34,621.55 $34,563.33 1,340,575
09:59 AM $34,570.99 Down $ -2.94 $34,579.85 $34,546.03 907,296
09:58 AM $34,573.93 Down $ -56.48 $34,629.08 $34,572.37 873,623
09:57 AM $34,630.41 Up $18.91 $34,631.91 $34,612.92 780,863
09:56 AM $34,611.50 Up $26.58 $34,611.77 $34,582.62 868,234
09:55 AM $34,584.92 Up $58.92 $34,584.92 $34,524.19 849,034
09:54 AM $34,526.00 Down $ -45.32 $34,570.74 $34,526.00 1,232,995
09:53 AM $34,571.32 Down $ -2.92 $34,584.72 $34,553.64 1,327,881
09:52 AM $34,574.24 Down $ -44.69 $34,618.62 $34,573.85 1,126,561
09:51 AM $34,618.93 Down $ -8.37 $34,625.11 $34,587.51 1,057,249
09:50 AM $34,627.30 Down $ -14.33 $34,661.00 $34,627.30 1,242,832
09:49 AM $34,641.63 Down $ -37.52 $34,687.83 $34,641.63 1,102,701
09:48 AM $34,679.15 Down $ -8.46 $34,700.93 $34,676.55 835,078
09:47 AM $34,687.61 Up $12.87 $34,693.27 $34,672.70 1,009,013
09:46 AM $34,674.74 Down $ -14.68 $34,705.24 $34,673.24 902,399
09:45 AM $34,689.42 Up $24.34 $34,724.46 $34,665.70 1,413,900
09:44 AM $34,665.08 Down $ -0.67 $34,684.47 $34,644.26 1,274,200
09:43 AM $34,665.75 Down $ -19.87 $34,695.35 $34,662.05 1,416,500
09:42 AM $34,685.62 Down $ -23.30 $34,720.96 $34,683.28 1,381,304
09:41 AM $34,708.92 Up $4.17 $34,719.50 $34,702.36 1,282,912
09:40 AM $34,704.75 Down $ -2.49 $34,733.12 $34,700.49 1,407,500
09:39 AM $34,707.24 Down $ -20.59 $34,732.53 $34,707.24 1,154,856
09:38 AM $34,727.83 Down $ -18.10 $34,764.54 $34,726.66 1,018,620
09:37 AM $34,745.93 Up $35.11 $34,745.93 $34,709.39 1,093,620
09:36 AM $34,710.82 Down $ -19.59 $34,732.96 $34,704.45 1,082,480
09:35 AM $34,730.41 Down $ -53.31 $34,783.25 $34,730.41 1,199,834
09:34 AM $34,783.72 Up $10.59 $34,788.51 $34,764.85 1,488,268
09:33 AM $34,773.13 Down $ -26.23 $34,801.31 $34,768.96 1,465,029
09:32 AM $34,799.36 Up $34.51 $34,799.85 $34,766.53 1,711,254
09:31 AM $34,764.85 Up $0.24 $34,767.99 $34,729.72 2,397,231
09:30 AM $34,764.61 Up $124.82 $34,766.43 $34,692.78 5,576,205
Previous close $34,639.79

One month history

Date Closing Opening High Low Volume
03-12-2021 $34,580.08 $34,381.32 $34,606.90 $34,264.57 284,761,586
02-12-2021 $34,639.79 $34,642.73 $34,759.65 $34,571.38 272,860,657
01-12-2021 $34,022.04 $34,842.23 $34,924.47 $34,006.98 291,150,574
30-11-2021 $34,483.72 $34,551.94 $34,679.22 $34,424.44 479,531,782
29-11-2021 $35,135.94 $35,108.40 $35,258.87 $35,106.46 246,906,895
26-11-2021 $34,899.34 $34,827.75 $35,078.89 $34,819.42 122,813,798
24-11-2021 $35,804.38 $35,711.00 $35,825.47 $35,677.79 170,929,229
23-11-2021 $35,813.80 $35,655.61 $35,841.52 $35,570.59 236,878,406
22-11-2021 $35,619.25 $35,804.98 $35,929.66 $35,615.55 228,004,505
19-11-2021 $35,601.98 $35,682.27 $35,733.01 $35,555.37 238,190,001
18-11-2021 $35,870.95 $35,841.98 $35,921.37 $35,841.98 250,611,667
17-11-2021 $35,931.05 $36,009.64 $36,014.41 $35,909.48 212,525,216
16-11-2021 $36,142.22 $36,273.70 $36,316.61 $36,132.57 184,699,852
15-11-2021 $36,087.45 $36,104.80 $36,146.28 $36,031.78 164,904,391
12-11-2021 $36,100.31 $36,093.39 $36,147.63 $36,039.23 169,563,837
11-11-2021 $35,921.23 $36,008.35 $36,022.03 $35,915.27 152,032,749
10-11-2021 $36,079.94 $36,283.58 $36,291.76 $36,009.50 177,612,891
09-11-2021 $36,319.98 $36,195.74 $36,321.36 $36,173.07 153,645,227
08-11-2021 $36,432.22 $36,382.65 $36,455.64 $36,334.42 155,892,881
05-11-2021 $36,327.95 $36,326.56 $36,379.06 $36,190.20 153,295,449
04-11-2021 $36,124.23 $36,067.83 $36,136.19 $35,986.48 161,011,726
03-11-2021 $36,157.58 $35,941.48 $36,178.51 $35,891.73 150,982,993
02-11-2021 $36,052.63 $36,068.42 $36,085.76 $36,021.06 151,900,998
01-11-2021 $35,913.84 $35,916.81 $35,924.54 $35,817.08 140,023,588
29-10-2021 $35,819.56 $35,798.96 $35,852.53 $35,708.11 207,887,141
28-10-2021 $35,730.48 $35,621.08 $35,742.25 $35,615.34 169,607,193
27-10-2021 $35,490.69 $35,644.56 $35,705.16 $35,490.43 177,535,150
26-10-2021 $35,756.88 $35,783.31 $35,858.17 $35,750.56 157,731,240
25-10-2021 $35,741.15 $35,736.66 $35,787.04 $35,711.08 137,080,597
22-10-2021 $35,677.02 $35,644.84 $35,755.03 $35,640.52 153,520,463
Graphs are not available, please refer to the detailed table
Back to top