Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

34,584.88 Up 0.00 (0.00 %)

Delayed : 2021/09/17 17:25:15

  • Previous close $34,584.88
  • Opening $34,737.86
  • Price Ask $34,468.54
  • Price Bid $34,468.54
  • Size Bid N/A
  • Size Ask N/A
  • Today High $34,779.86
  • Today Low $34,519.63
  • 52 Weeks High $35,631.19
  • 52 Weeks Low $26,143.77
  • Volume 577,966,305

Intraday history

Hour Last Change High Low Volume
04:00 PM $34,582.90 Down $ -3.73 $34,583.17 $34,576.98 122,847,094
03:59 PM $34,586.63 Down $ -22.78 $34,619.81 $34,586.63 9,758,008
03:58 PM $34,609.41 Up $5.83 $34,622.54 $34,603.69 4,960,374
03:57 PM $34,603.58 Up $14.72 $34,604.02 $34,589.02 3,673,325
03:56 PM $34,588.86 Up $17.68 $34,592.48 $34,572.67 3,381,005
03:55 PM $34,571.18 Down $ -14.76 $34,584.15 $34,563.91 4,571,533
03:54 PM $34,585.94 Up $17.83 $34,586.98 $34,564.28 3,686,422
03:53 PM $34,568.11 Up $25.02 $34,570.67 $34,542.45 2,570,933
03:52 PM $34,543.09 Down $ -6.13 $34,555.62 $34,543.09 2,064,404
03:51 PM $34,549.22 Down $ -10.47 $34,567.43 $34,544.00 2,154,615
03:50 PM $34,559.69 Up $10.56 $34,581.06 $34,549.04 3,658,105
03:49 PM $34,549.13 Down $ -11.98 $34,564.17 $34,548.53 1,807,401
03:48 PM $34,561.11 Down $ -3.11 $34,569.74 $34,557.82 1,370,074
03:47 PM $34,564.22 Down $ -7.23 $34,577.38 $34,557.62 1,650,842
03:46 PM $34,571.45 Down $ -18.14 $34,588.96 $34,568.09 1,389,037
03:45 PM $34,589.59 Down $ -15.01 $34,611.08 $34,587.21 1,453,613
03:44 PM $34,604.60 Up $5.30 $34,611.41 $34,599.39 1,060,345
03:43 PM $34,599.30 Up $14.42 $34,601.42 $34,583.43 1,135,776
03:42 PM $34,584.88 Up $8.10 $34,589.39 $34,576.01 964,443
03:41 PM $34,576.78 Up $2.27 $34,579.13 $34,566.58 1,140,492
03:40 PM $34,574.51 Up $12.58 $34,576.98 $34,561.83 1,040,586
03:39 PM $34,561.93 Down $ -9.93 $34,571.64 $34,558.45 1,032,244
03:38 PM $34,571.86 Down $ -7.02 $34,581.18 $34,571.83 712,127
03:37 PM $34,578.88 Up $28.96 $34,578.88 $34,548.65 1,053,651
03:36 PM $34,549.92 Down $ -16.17 $34,566.35 $34,549.92 975,970
03:35 PM $34,566.09 Down $ -0.49 $34,573.73 $34,564.12 971,640
03:34 PM $34,566.58 Up $9.58 $34,568.09 $34,558.33 787,107
03:33 PM $34,557.00 Down $ -2.66 $34,566.90 $34,553.26 1,002,935
03:32 PM $34,559.66 Up $1.44 $34,561.48 $34,555.45 815,054
03:31 PM $34,558.22 Down $ -5.39 $34,564.17 $34,555.33 1,136,974
03:30 PM $34,563.61 Down $ -6.69 $34,576.58 $34,562.34 1,042,361
03:29 PM $34,570.30 Down $ -3.11 $34,573.86 $34,562.14 685,344
03:28 PM $34,573.41 Up $5.40 $34,574.23 $34,567.89 722,002
03:27 PM $34,568.01 Up $6.95 $34,569.45 $34,559.96 645,856
03:26 PM $34,561.06 Down $ -19.40 $34,577.55 $34,561.06 757,247
03:25 PM $34,580.46 Down $ -17.45 $34,597.99 $34,580.46 773,704
03:24 PM $34,597.91 Up $4.26 $34,598.47 $34,593.92 547,810
03:23 PM $34,593.65 Up $5.48 $34,593.65 $34,588.00 580,537
03:22 PM $34,588.17 Down $ -1.10 $34,590.66 $34,583.39 483,732
03:21 PM $34,589.27 Down $ -3.82 $34,593.10 $34,585.97 622,517
03:20 PM $34,593.09 Up $12.61 $34,594.00 $34,579.81 793,942
03:19 PM $34,580.48 Up $1.40 $34,581.18 $34,575.77 699,676
03:18 PM $34,579.08 Up $2.97 $34,579.68 $34,568.95 620,586
03:17 PM $34,576.11 Up $1.82 $34,583.09 $34,572.66 687,329
03:16 PM $34,574.29 Up $11.66 $34,580.05 $34,562.53 881,967
03:15 PM $34,562.63 Down $ -1.00 $34,564.75 $34,560.47 479,653
03:14 PM $34,563.63 Down $ -2.60 $34,569.18 $34,557.54 608,278
03:13 PM $34,566.23 Up $6.19 $34,566.23 $34,555.62 587,916
03:12 PM $34,560.04 Down $ -5.61 $34,571.30 $34,559.73 584,876
03:11 PM $34,565.65 Down $ -15.08 $34,580.77 $34,565.65 605,377
03:10 PM $34,580.73 Down $ -0.38 $34,584.11 $34,576.23 502,212
03:09 PM $34,581.11 Up $4.13 $34,584.52 $34,574.71 477,372
03:08 PM $34,576.98 Down $ -2.84 $34,580.07 $34,572.76 599,669
03:07 PM $34,579.82 Down $ -9.59 $34,589.85 $34,579.82 413,585
03:06 PM $34,589.41 Down $ -1.67 $34,594.48 $34,583.20 529,245
03:05 PM $34,591.08 Down $ -12.61 $34,604.03 $34,590.87 559,456
03:04 PM $34,603.69 Up $4.63 $34,608.45 $34,598.55 560,197
03:03 PM $34,599.06 Up $9.15 $34,600.23 $34,590.45 579,576
03:02 PM $34,589.91 Up $5.91 $34,590.00 $34,580.95 582,577
03:01 PM $34,584.00 Down $ -2.93 $34,592.51 $34,580.66 546,253
03:00 PM $34,586.93 Up $12.86 $34,588.12 $34,574.10 577,383
02:59 PM $34,574.07 Down $ -1.88 $34,578.54 $34,569.18 424,394
02:58 PM $34,575.95 Up $1.35 $34,575.95 $34,564.49 510,441
02:57 PM $34,574.60 Down $ -11.49 $34,586.27 $34,573.83 372,537
02:56 PM $34,586.09 Down $ -2.62 $34,597.87 $34,586.09 618,667
02:55 PM $34,588.71 Up $14.72 $34,588.71 $34,573.28 542,481
02:54 PM $34,573.99 Down $ -8.24 $34,585.74 $34,573.25 402,538
02:53 PM $34,582.23 Down $ -4.15 $34,592.21 $34,582.23 358,086
02:52 PM $34,586.38 Down $ -5.94 $34,592.87 $34,582.89 658,830
02:51 PM $34,592.32 Up $7.37 $34,597.10 $34,584.54 451,694
02:50 PM $34,584.95 Down $ -4.16 $34,592.25 $34,584.95 377,782
02:49 PM $34,589.11 Down $ -1.16 $34,593.37 $34,589.11 491,464
02:48 PM $34,590.27 Up $15.88 $34,591.32 $34,575.15 1,242,020
02:47 PM $34,574.39 Down $ -4.31 $34,580.01 $34,568.93 407,927
02:46 PM $34,578.70 Up $1.21 $34,588.24 $34,577.50 482,970
02:45 PM $34,577.49 Down $ -7.13 $34,588.52 $34,577.49 515,254
02:44 PM $34,584.62 Down $ -2.59 $34,589.08 $34,583.12 351,000
02:43 PM $34,587.21 Up $5.81 $34,587.21 $34,576.37 480,627
02:42 PM $34,581.40 Up $17.35 $34,581.40 $34,564.02 641,612
02:41 PM $34,564.05 Down $ -1.34 $34,565.34 $34,554.65 480,403
02:40 PM $34,565.39 Up $9.26 $34,565.39 $34,555.68 544,551
02:39 PM $34,556.13 Up $6.03 $34,562.29 $34,549.46 721,289
02:38 PM $34,550.10 Up $7.32 $34,550.14 $34,538.27 547,136
02:37 PM $34,542.78 Up $4.22 $34,549.69 $34,537.91 720,699
02:36 PM $34,538.56 Down $ -7.97 $34,547.58 $34,538.46 432,307
02:35 PM $34,546.53 Down $ -4.62 $34,551.91 $34,543.83 668,446
02:34 PM $34,551.15 Down $ -3.09 $34,558.64 $34,550.69 509,488
02:33 PM $34,554.24 Down $ -12.08 $34,566.81 $34,552.42 327,899
02:32 PM $34,566.32 Up $12.67 $34,566.32 $34,553.71 401,605
02:31 PM $34,553.65 Up $4.17 $34,560.22 $34,548.77 568,156
02:30 PM $34,549.48 Down $ -10.65 $34,560.38 $34,549.48 492,994
02:29 PM $34,560.13 Down $ -2.41 $34,562.91 $34,556.39 425,094
02:28 PM $34,562.54 Up $1.92 $34,568.19 $34,560.46 509,691
02:27 PM $34,560.62 Down $ -24.05 $34,584.74 $34,560.02 587,364
02:26 PM $34,584.67 Up $3.19 $34,589.66 $34,581.51 492,666
02:25 PM $34,581.48 Down $ -6.66 $34,588.06 $34,579.13 349,764
02:24 PM $34,588.14 Up $4.28 $34,589.61 $34,581.53 486,619
02:23 PM $34,583.86 Up $5.31 $34,586.35 $34,578.97 320,466
02:22 PM $34,578.55 Up $4.98 $34,581.92 $34,573.14 414,876
02:21 PM $34,573.57 Up $1.57 $34,574.00 $34,569.74 344,056
02:20 PM $34,572.00 Up $16.03 $34,572.00 $34,556.35 389,538
02:19 PM $34,555.97 Down $ -11.09 $34,567.24 $34,554.42 394,749
02:18 PM $34,567.06 Up $2.40 $34,568.46 $34,563.59 446,803
02:17 PM $34,564.66 Down $ -6.52 $34,571.61 $34,559.12 361,762
02:16 PM $34,571.18 Up $22.83 $34,571.19 $34,548.59 466,960
02:15 PM $34,548.35 Down $ -13.83 $34,565.49 $34,547.94 658,407
02:14 PM $34,562.18 Down $ -9.75 $34,571.94 $34,562.18 397,255
02:13 PM $34,571.93 Down $ -9.18 $34,581.68 $34,571.34 362,420
02:12 PM $34,581.11 Down $ -6.10 $34,588.46 $34,581.11 384,136
02:11 PM $34,587.21 Down $ -11.31 $34,599.11 $34,585.89 448,733
02:10 PM $34,598.52 Up $6.32 $34,602.13 $34,591.28 607,214
02:09 PM $34,592.20 Up $8.26 $34,593.91 $34,583.17 604,604
02:08 PM $34,583.94 Up $15.82 $34,584.18 $34,568.09 482,983
02:07 PM $34,568.12 Up $3.47 $34,568.46 $34,563.97 387,454
02:06 PM $34,564.65 Down $ -11.00 $34,575.87 $34,564.33 342,984
02:05 PM $34,575.65 Up $10.09 $34,576.40 $34,564.20 459,017
02:04 PM $34,565.56 Up $4.03 $34,567.40 $34,560.73 420,668
02:03 PM $34,561.53 Down $ -10.23 $34,572.69 $34,559.00 462,250
02:02 PM $34,571.76 Up $5.36 $34,571.76 $34,565.36 412,646
02:01 PM $34,566.40 Up $2.23 $34,566.40 $34,554.22 462,727
02:00 PM $34,564.17 Up $7.60 $34,564.17 $34,550.85 532,097
01:59 PM $34,556.57 Up $1.71 $34,558.12 $34,554.88 343,083
01:58 PM $34,554.86 Up $1.39 $34,554.90 $34,552.09 292,474
01:57 PM $34,553.47 Up $5.77 $34,554.85 $34,544.23 456,583
01:56 PM $34,547.70 Up $3.39 $34,549.55 $34,538.43 357,124
01:55 PM $34,544.31 Down $ -1.39 $34,551.16 $34,543.74 417,008
01:54 PM $34,545.70 Up $9.67 $34,546.49 $34,535.95 585,273
01:53 PM $34,536.03 Up $11.60 $34,536.03 $34,521.28 747,947
01:52 PM $34,524.43 Up $1.69 $34,530.35 $34,523.33 432,863
01:51 PM $34,522.74 Down $ -9.13 $34,531.68 $34,519.63 798,362
01:50 PM $34,531.87 Up $4.60 $34,533.74 $34,525.99 507,661
01:49 PM $34,527.27 Down $ -13.09 $34,540.74 $34,526.72 1,052,249
01:48 PM $34,540.36 Up $0.58 $34,541.32 $34,531.97 632,648
01:47 PM $34,539.78 Down $ -12.29 $34,555.04 $34,539.78 464,570
01:46 PM $34,552.07 Down $ -12.07 $34,564.24 $34,546.24 797,276
01:45 PM $34,564.14 Down $ -5.94 $34,570.73 $34,564.14 394,611
01:44 PM $34,570.08 Down $ -7.03 $34,577.07 $34,566.90 517,540
01:43 PM $34,577.11 Down $ -1.06 $34,578.59 $34,572.23 344,504
01:42 PM $34,578.17 Up $3.26 $34,580.05 $34,574.77 308,695
01:41 PM $34,574.91 Down $ -9.62 $34,584.79 $34,573.90 373,961
01:40 PM $34,584.53 Down $ -0.23 $34,587.76 $34,583.06 342,252
01:39 PM $34,584.76 Up $3.46 $34,585.07 $34,577.64 336,323
01:38 PM $34,581.30 Down $ -2.06 $34,583.53 $34,576.22 428,845
01:37 PM $34,583.36 Up $8.15 $34,584.42 $34,571.77 422,034
01:36 PM $34,575.21 Down $ -9.57 $34,584.91 $34,575.21 453,370
01:35 PM $34,584.78 Up $15.02 $34,586.43 $34,569.69 664,814
01:34 PM $34,569.76 Up $6.39 $34,569.76 $34,559.42 552,802
01:33 PM $34,563.37 Up $13.07 $34,563.37 $34,551.13 510,252
01:32 PM $34,550.30 Down $ -11.47 $34,562.51 $34,546.64 818,648
01:31 PM $34,561.77 Down $ -6.15 $34,568.18 $34,561.77 424,760
01:30 PM $34,567.92 Down $ -9.32 $34,577.42 $34,566.65 395,172
01:29 PM $34,577.24 Up $8.39 $34,577.49 $34,566.82 390,755
01:28 PM $34,568.85 Up $0.23 $34,569.14 $34,564.61 351,789
01:27 PM $34,568.62 Up $8.75 $34,568.86 $34,560.03 715,701
01:26 PM $34,559.87 Up $11.13 $34,559.88 $34,548.85 460,969
01:25 PM $34,548.74 Down $ -5.99 $34,554.77 $34,546.20 609,881
01:24 PM $34,554.73 Down $ -0.37 $34,560.24 $34,554.73 354,995
01:23 PM $34,555.10 Down $ -3.83 $34,558.33 $34,552.71 389,997
01:22 PM $34,558.93 Down $ -3.05 $34,562.62 $34,557.88 382,810
01:21 PM $34,561.98 Down $ -3.68 $34,567.64 $34,561.33 280,751
01:20 PM $34,565.66 Up $2.47 $34,569.63 $34,562.38 481,873
01:19 PM $34,563.19 Down $ -0.41 $34,566.01 $34,562.45 467,081
01:18 PM $34,563.60 Down $ -12.81 $34,576.15 $34,563.60 500,524
01:17 PM $34,576.41 Down $ -5.50 $34,582.46 $34,576.32 395,544
01:16 PM $34,581.91 Down $ -11.34 $34,597.54 $34,581.06 344,196
01:15 PM $34,593.25 Up $8.69 $34,593.35 $34,580.74 502,859
01:14 PM $34,584.56 Down $ -2.21 $34,590.90 $34,583.63 321,954
01:13 PM $34,586.77 Down $ -11.49 $34,598.28 $34,586.27 457,267
01:12 PM $34,598.26 Down $ -6.02 $34,604.30 $34,598.26 342,333
01:11 PM $34,604.28 Up $2.00 $34,606.57 $34,602.65 418,253
01:10 PM $34,602.28 Up $3.43 $34,602.81 $34,597.45 384,780
01:09 PM $34,598.85 Down $ -9.42 $34,608.53 $34,598.53 419,073
01:08 PM $34,608.27 Down $ -4.74 $34,613.10 $34,605.34 496,180
01:07 PM $34,613.01 Down $ -7.07 $34,621.48 $34,612.59 317,143
01:06 PM $34,620.08 Up $8.23 $34,621.22 $34,612.03 370,429
01:05 PM $34,611.85 Down $ -1.67 $34,612.84 $34,608.00 324,993
01:04 PM $34,613.52 Down $ -2.29 $34,616.92 $34,608.44 459,849
01:03 PM $34,615.81 Up $1.15 $34,621.13 $34,613.95 907,303
01:02 PM $34,614.66 Down $ -2.96 $34,620.35 $34,613.09 647,073
01:01 PM $34,617.62 Down $ -5.53 $34,627.06 $34,617.62 565,630
01:00 PM $34,623.15 Down $ -2.93 $34,628.53 $34,619.76 547,062
12:59 PM $34,626.08 Down $ -2.95 $34,640.74 $34,625.42 502,595
12:58 PM $34,629.03 Up $3.64 $34,629.03 $34,624.03 342,652
12:57 PM $34,625.39 Down $ -1.53 $34,628.03 $34,618.96 1,054,267
12:56 PM $34,626.92 Down $ -3.11 $34,630.12 $34,625.55 440,268
12:55 PM $34,630.03 Down $ -3.33 $34,643.37 $34,629.32 462,664
12:54 PM $34,633.36 Up $7.36 $34,633.72 $34,626.27 480,090
12:53 PM $34,626.00 Down $ -6.21 $34,631.13 $34,622.56 383,583
12:52 PM $34,632.21 Down $ -0.22 $34,642.08 $34,625.82 818,462
12:51 PM $34,632.43 Down $ -1.81 $34,638.26 $34,625.27 431,597
12:50 PM $34,634.24 Up $8.81 $34,634.32 $34,625.37 482,726
12:49 PM $34,625.43 Down $ -2.31 $34,630.45 $34,623.67 339,949
12:48 PM $34,627.74 Down $ -7.58 $34,635.69 $34,627.74 7,369,916
12:47 PM $34,635.32 Up $0.85 $34,638.79 $34,634.75 321,751
12:46 PM $34,634.47 Down $ -7.07 $34,642.83 $34,634.39 318,764
12:45 PM $34,641.54 Up $7.74 $34,641.54 $34,633.79 456,604
12:44 PM $34,633.80 Down $ -0.73 $34,638.63 $34,631.28 366,629
12:43 PM $34,634.53 Down $ -8.86 $34,643.80 $34,633.00 348,303
12:42 PM $34,643.39 Down $ -9.72 $34,654.06 $34,643.17 423,467
12:41 PM $34,653.11 Down $ -0.39 $34,656.95 $34,651.97 398,959
12:40 PM $34,653.50 Down $ -1.60 $34,660.55 $34,651.49 663,864
12:39 PM $34,655.10 Up $7.85 $34,655.10 $34,647.58 560,120
12:38 PM $34,647.25 Up $1.56 $34,648.22 $34,637.91 450,438
12:37 PM $34,645.69 Down $ -4.30 $34,649.92 $34,641.51 401,961
12:36 PM $34,649.99 Up $12.18 $34,650.12 $34,637.10 576,709
12:35 PM $34,637.81 Up $15.89 $34,638.47 $34,621.91 573,458
12:34 PM $34,621.92 Down $ -1.03 $34,625.28 $34,620.45 445,591
12:33 PM $34,622.95 Down $ -4.65 $34,628.00 $34,622.41 386,340
12:32 PM $34,627.60 Up $9.85 $34,628.59 $34,615.45 644,159
12:31 PM $34,617.75 Up $3.60 $34,621.06 $34,615.01 352,957
12:30 PM $34,614.15 Up $8.78 $34,616.28 $34,603.76 470,533
12:29 PM $34,605.37 Down $ -0.29 $34,611.37 $34,605.34 472,298
12:28 PM $34,605.66 Down $ -9.29 $34,615.61 $34,605.50 405,175
12:27 PM $34,614.95 Up $4.31 $34,615.55 $34,609.12 347,957
12:26 PM $34,610.64 Down $ -1.47 $34,612.46 $34,606.33 307,298
12:25 PM $34,612.11 Down $ -4.91 $34,618.46 $34,611.33 515,794
12:24 PM $34,617.02 Up $15.80 $34,617.09 $34,601.34 558,864
12:23 PM $34,601.22 Up $3.90 $34,601.68 $34,597.39 411,306
12:22 PM $34,597.32 Up $10.55 $34,597.32 $34,583.48 434,737
12:21 PM $34,586.77 Down $ -3.92 $34,595.44 $34,585.78 365,939
12:20 PM $34,590.69 Up $15.91 $34,590.69 $34,573.05 496,792
12:19 PM $34,574.78 Down $ -3.95 $34,582.22 $34,574.78 457,667
12:18 PM $34,578.73 Up $0.95 $34,584.09 $34,575.14 463,542
12:17 PM $34,577.78 Up $4.12 $34,582.56 $34,573.00 456,633
12:16 PM $34,573.66 Down $ -1.55 $34,575.69 $34,570.81 413,629
12:15 PM $34,575.21 Down $ -1.97 $34,584.37 $34,575.21 397,498
12:14 PM $34,577.18 Down $ -8.78 $34,586.13 $34,576.82 421,073
12:13 PM $34,585.96 Down $ -11.33 $34,599.00 $34,585.96 415,500
12:12 PM $34,597.29 Up $4.49 $34,598.53 $34,593.09 382,821
12:11 PM $34,592.80 Down $ -4.01 $34,597.75 $34,592.02 363,532
12:10 PM $34,596.81 Up $9.47 $34,598.73 $34,587.01 521,446
12:09 PM $34,587.34 Up $6.40 $34,587.34 $34,581.17 350,880
12:08 PM $34,580.94 Up $5.44 $34,580.95 $34,575.01 355,762
12:07 PM $34,575.50 Down $ -2.33 $34,579.41 $34,574.25 471,784
12:06 PM $34,577.83 Down $ -14.36 $34,592.52 $34,577.64 422,315
12:05 PM $34,592.19 Up $3.24 $34,595.16 $34,588.01 503,894
12:04 PM $34,588.95 Up $7.76 $34,588.95 $34,581.43 434,535
12:03 PM $34,581.19 Down $ -5.37 $34,587.42 $34,580.84 472,392
12:02 PM $34,586.56 Up $11.63 $34,587.04 $34,573.07 706,663
12:01 PM $34,574.93 Up $13.25 $34,576.60 $34,557.41 481,663
12:00 PM $34,561.68 Down $ -15.73 $34,588.73 $34,561.64 563,695
11:59 AM $34,577.41 Down $ -6.58 $34,585.23 $34,576.32 492,998
11:58 AM $34,583.99 Up $23.92 $34,583.99 $34,557.27 536,858
11:57 AM $34,560.07 Up $9.42 $34,566.17 $34,550.95 605,818
11:56 AM $34,550.65 Up $13.93 $34,551.41 $34,533.69 375,941
11:55 AM $34,536.72 Up $10.33 $34,537.57 $34,524.13 484,972
11:54 AM $34,526.39 Down $ -4.81 $34,532.67 $34,526.39 564,598
11:53 AM $34,531.20 Up $3.75 $34,532.70 $34,526.37 554,795
11:52 AM $34,527.45 Down $ -11.77 $34,543.59 $34,527.32 601,829
11:51 AM $34,539.22 Down $ -10.85 $34,549.64 $34,538.01 701,429
11:50 AM $34,550.07 Down $ -23.58 $34,573.41 $34,549.58 604,409
11:49 AM $34,573.65 Down $ -2.28 $34,575.72 $34,572.33 356,096
11:48 AM $34,575.93 Down $ -2.53 $34,582.51 $34,575.93 459,257
11:47 AM $34,578.46 Up $12.13 $34,578.61 $34,563.79 505,918
11:46 AM $34,566.33 Up $12.37 $34,566.33 $34,550.90 464,129
11:45 AM $34,553.96 Down $ -2.05 $34,563.67 $34,550.94 488,050
11:44 AM $34,556.01 Down $ -0.12 $34,560.86 $34,543.67 657,756
11:43 AM $34,556.13 Down $ -7.86 $34,564.38 $34,554.82 430,080
11:42 AM $34,563.99 Up $8.05 $34,564.50 $34,555.24 488,744
11:41 AM $34,555.94 Down $ -11.48 $34,576.15 $34,555.15 543,405
11:40 AM $34,567.42 Up $2.32 $34,583.38 $34,564.41 469,691
11:39 AM $34,565.10 Down $ -0.31 $34,575.95 $34,563.80 947,015
11:38 AM $34,565.41 Up $18.06 $34,567.93 $34,547.45 628,654
11:37 AM $34,547.35 Up $2.21 $34,555.10 $34,544.39 514,848
11:36 AM $34,545.14 Down $ -8.76 $34,556.74 $34,542.64 454,819
11:35 AM $34,553.90 Down $ -11.54 $34,572.56 $34,553.90 694,975
11:34 AM $34,565.44 Up $30.60 $34,566.26 $34,535.64 796,646
11:33 AM $34,534.84 Up $7.74 $34,534.84 $34,519.80 965,255
11:32 AM $34,527.10 Down $ -3.76 $34,534.05 $34,520.43 1,036,853
11:31 AM $34,530.86 Down $ -21.89 $34,549.62 $34,527.29 871,050
11:30 AM $34,552.75 Down $ -14.77 $34,567.34 $34,551.77 1,047,802
11:29 AM $34,567.52 Up $2.46 $34,567.59 $34,562.94 536,139
11:28 AM $34,565.06 Down $ -17.93 $34,587.39 $34,564.83 673,573
11:27 AM $34,582.99 Down $ -3.98 $34,591.72 $34,581.35 436,026
11:26 AM $34,586.97 Down $ -10.92 $34,599.39 $34,585.32 471,267
11:25 AM $34,597.89 Down $ -9.99 $34,605.32 $34,596.74 642,557
11:24 AM $34,607.88 Down $ -8.01 $34,616.43 $34,607.49 528,386
11:23 AM $34,615.89 Down $ -7.94 $34,625.14 $34,615.89 513,581
11:22 AM $34,623.83 Up $10.43 $34,623.83 $34,614.52 921,164
11:21 AM $34,613.40 Down $ -7.44 $34,621.10 $34,611.20 442,320
11:20 AM $34,620.84 Up $8.18 $34,623.95 $34,608.70 491,244
11:19 AM $34,612.66 Down $ -3.23 $34,617.49 $34,612.24 586,142
11:18 AM $34,615.89 Up $12.07 $34,617.94 $34,603.65 906,986
11:17 AM $34,603.82 Up $1.98 $34,605.87 $34,598.83 647,563
11:16 AM $34,601.84 Down $ -17.63 $34,619.26 $34,601.84 615,305
11:15 AM $34,619.47 Up $15.82 $34,625.63 $34,603.91 1,000,909
11:14 AM $34,603.65 Up $38.77 $34,604.75 $34,566.84 927,207
11:13 AM $34,564.88 Up $21.15 $34,565.55 $34,542.84 631,721
11:12 AM $34,543.73 Up $4.74 $34,543.73 $34,527.96 774,118
11:11 AM $34,538.99 Up $0.51 $34,546.64 $34,538.12 559,619
11:10 AM $34,538.48 Down $ -30.85 $34,568.85 $34,537.98 650,230
11:09 AM $34,569.33 Up $9.14 $34,573.85 $34,562.84 609,373
11:08 AM $34,560.19 Up $2.59 $34,560.93 $34,553.99 647,508
11:07 AM $34,557.60 Up $2.88 $34,563.61 $34,551.70 492,341
11:06 AM $34,554.72 Down $ -1.26 $34,559.92 $34,546.36 599,775
11:05 AM $34,555.98 Down $ -12.95 $34,568.89 $34,553.67 579,490
11:04 AM $34,568.93 Up $16.77 $34,568.93 $34,548.96 681,992
11:03 AM $34,552.16 Down $ -2.10 $34,556.02 $34,548.49 492,018
11:02 AM $34,554.26 Down $ -11.16 $34,570.57 $34,554.26 654,943
11:01 AM $34,565.42 Up $2.69 $34,566.10 $34,552.26 1,074,881
11:00 AM $34,562.73 Down $ -1.94 $34,566.90 $34,548.63 757,271
10:59 AM $34,564.67 Up $10.72 $34,564.84 $34,546.73 949,767
10:58 AM $34,553.95 Up $3.29 $34,553.95 $34,542.91 602,649
10:57 AM $34,550.66 Down $ -2.83 $34,555.88 $34,549.80 490,843
10:56 AM $34,553.49 Down $ -8.34 $34,561.48 $34,553.01 636,449
10:55 AM $34,561.83 Down $ -21.30 $34,583.83 $34,560.95 638,946
10:54 AM $34,583.13 Up $6.24 $34,587.23 $34,568.54 641,461
10:53 AM $34,576.89 Up $23.67 $34,576.97 $34,549.17 622,935
10:52 AM $34,553.22 Up $3.67 $34,560.63 $34,548.17 576,638
10:51 AM $34,549.55 Up $3.10 $34,555.81 $34,545.77 521,559
10:50 AM $34,546.45 Down $ -25.74 $34,572.14 $34,546.00 851,207
10:49 AM $34,572.19 Down $ -6.22 $34,579.81 $34,569.17 598,621
10:48 AM $34,578.41 Up $25.18 $34,578.41 $34,552.96 663,206
10:47 AM $34,553.23 Up $4.84 $34,553.24 $34,541.43 641,532
10:46 AM $34,548.39 Down $ -0.33 $34,552.05 $34,539.85 759,460
10:45 AM $34,548.72 Down $ -9.81 $34,557.50 $34,546.75 894,385
10:44 AM $34,558.53 Down $ -3.01 $34,567.60 $34,557.27 606,819
10:43 AM $34,561.54 Up $2.01 $34,566.57 $34,553.66 728,545
10:42 AM $34,559.53 Down $ -6.23 $34,565.93 $34,556.29 692,117
10:41 AM $34,565.76 Down $ -6.66 $34,573.05 $34,563.75 947,956
10:40 AM $34,572.42 Down $ -21.98 $34,594.04 $34,572.17 680,150
10:39 AM $34,594.40 Down $ -17.77 $34,616.46 $34,594.27 717,579
10:38 AM $34,612.17 Up $14.86 $34,615.02 $34,592.28 581,185
10:37 AM $34,597.31 Down $ -4.04 $34,607.43 $34,597.31 778,879
10:36 AM $34,601.35 Down $ -16.91 $34,618.08 $34,601.09 896,126
10:35 AM $34,618.26 Down $ -7.37 $34,629.47 $34,614.18 627,921
10:34 AM $34,625.63 Down $ -2.60 $34,633.94 $34,621.55 606,722
10:33 AM $34,628.23 Up $17.00 $34,628.23 $34,611.50 680,411
10:32 AM $34,611.23 Up $8.70 $34,618.49 $34,597.75 597,646
10:31 AM $34,602.53 Down $ -9.21 $34,611.53 $34,593.94 889,243
10:30 AM $34,611.74 Down $ -17.33 $34,628.89 $34,603.75 999,406
10:29 AM $34,629.07 Down $ -8.56 $34,643.49 $34,626.39 762,093
10:28 AM $34,637.63 Up $23.17 $34,637.63 $34,613.11 746,976
10:27 AM $34,614.46 Up $22.09 $34,616.93 $34,592.03 621,966
10:26 AM $34,592.37 Up $12.26 $34,598.42 $34,575.85 824,991
10:25 AM $34,580.11 Down $ -11.22 $34,590.52 $34,577.17 1,019,115
10:24 AM $34,591.33 Down $ -22.39 $34,616.09 $34,590.70 903,621
10:23 AM $34,613.72 Up $3.25 $34,614.33 $34,606.00 939,468
10:22 AM $34,610.47 Down $ -4.18 $34,614.72 $34,605.07 765,959
10:21 AM $34,614.65 Up $10.20 $34,615.88 $34,596.43 772,010
10:20 AM $34,604.45 Down $ -6.11 $34,611.02 $34,596.09 1,015,456
10:19 AM $34,610.56 Up $12.55 $34,610.91 $34,598.10 900,237
10:18 AM $34,598.01 Up $16.24 $34,599.77 $34,582.33 884,091
10:17 AM $34,581.77 Down $ -1.53 $34,585.98 $34,575.54 781,968
10:16 AM $34,583.30 Up $4.50 $34,589.83 $34,575.88 901,419
10:15 AM $34,578.80 Down $ -12.48 $34,591.63 $34,577.97 885,435
10:14 AM $34,591.28 Down $ -10.09 $34,604.91 $34,589.31 1,022,467
10:13 AM $34,601.37 Down $ -16.25 $34,619.19 $34,593.28 1,001,564
10:12 AM $34,617.62 Down $ -13.70 $34,630.46 $34,616.04 864,750
10:11 AM $34,631.32 Up $9.55 $34,642.96 $34,620.40 1,006,746
10:10 AM $34,621.77 Down $ -23.76 $34,645.65 $34,620.62 874,547
10:09 AM $34,645.53 Up $8.26 $34,652.46 $34,636.28 714,488
10:08 AM $34,637.27 Up $7.28 $34,640.13 $34,624.96 653,800
10:07 AM $34,629.99 Up $2.85 $34,634.31 $34,623.65 843,017
10:06 AM $34,627.14 Down $ -7.09 $34,634.92 $34,620.50 782,106
10:05 AM $34,634.23 Down $ -13.08 $34,646.29 $34,627.67 1,273,897
10:04 AM $34,647.31 Down $ -11.24 $34,661.23 $34,638.58 907,491
10:03 AM $34,658.55 Up $9.38 $34,660.06 $34,646.94 957,610
10:02 AM $34,649.17 Down $ -22.26 $34,676.75 $34,645.39 834,957
10:01 AM $34,671.43 Down $ -13.52 $34,700.53 $34,671.03 981,086
10:00 AM $34,684.95 Up $17.84 $34,686.26 $34,659.95 1,508,536
09:59 AM $34,667.11 Up $25.46 $34,667.11 $34,640.84 890,805
09:58 AM $34,641.65 Up $1.60 $34,644.44 $34,637.05 752,352
09:57 AM $34,640.05 Down $ -4.02 $34,647.37 $34,636.71 803,402
09:56 AM $34,644.07 Down $ -10.14 $34,658.68 $34,644.07 1,171,342
09:55 AM $34,654.21 Up $0.27 $34,667.83 $34,641.43 1,177,727
09:54 AM $34,653.94 Down $ -8.33 $34,662.00 $34,652.80 955,330
09:53 AM $34,662.27 Down $ -18.04 $34,681.63 $34,661.37 999,647
09:52 AM $34,680.31 Up $6.83 $34,680.31 $34,661.61 774,555
09:51 AM $34,673.48 Up $15.85 $34,678.68 $34,658.49 762,579
09:50 AM $34,657.63 Down $ -24.30 $34,689.59 $34,655.92 1,116,758
09:49 AM $34,681.93 Down $ -23.65 $34,706.20 $34,679.38 1,327,459
09:48 AM $34,705.58 Down $ -15.72 $34,723.34 $34,702.05 8,508,761
09:47 AM $34,721.30 Down $ -5.20 $34,734.98 $34,719.23 796,584
09:46 AM $34,726.50 Up $13.37 $34,737.51 $34,711.70 973,860
09:45 AM $34,713.13 Down $ -23.99 $34,739.31 $34,710.18 1,443,634
09:44 AM $34,737.12 Down $ -11.32 $34,754.55 $34,737.12 915,530
09:43 AM $34,748.44 Down $ -9.71 $34,757.55 $34,739.89 883,647
09:42 AM $34,758.15 Down $ -11.66 $34,779.86 $34,757.63 1,025,612
09:41 AM $34,769.81 Up $23.78 $34,769.99 $34,738.14 1,753,427
09:40 AM $34,746.03 Up $19.24 $34,746.03 $34,713.49 1,077,395
09:39 AM $34,726.79 Up $6.23 $34,727.03 $34,712.86 1,183,600
09:38 AM $34,720.56 Up $17.25 $34,720.56 $34,699.61 1,443,253
09:37 AM $34,703.31 Down $ -5.86 $34,723.50 $34,703.31 1,299,542
09:36 AM $34,709.17 Down $ -0.95 $34,713.50 $34,692.97 1,220,453
09:35 AM $34,710.12 Down $ -7.04 $34,717.02 $34,683.07 1,107,319
09:34 AM $34,717.16 Down $ -28.53 $34,756.32 $34,717.16 1,330,142
09:33 AM $34,745.69 Up $14.00 $34,758.56 $34,732.51 1,597,439
09:32 AM $34,731.69 Up $14.05 $34,731.71 $34,698.99 4,371,043
09:31 AM $34,717.64 Down $ -3.14 $34,723.23 $34,702.76 2,164,324
09:30 AM $34,720.78 Down $ -30.54 $34,737.86 $34,658.01 33,851,378
Previous close $34,751.32

One month history

Date Closing Opening High Low Volume
17-09-2021 $34,584.88 $34,576.33 $34,660.55 $34,519.63 390,820,712
16-09-2021 $34,751.32 $34,633.39 $34,854.40 $34,612.02 166,542,175
15-09-2021 $34,814.39 $34,691.38 $34,880.77 $34,665.13 203,121,696
14-09-2021 $34,577.57 $34,695.55 $34,726.52 $34,510.30 211,939,833
13-09-2021 $34,869.63 $34,836.36 $34,876.28 $34,689.37 189,822,034
10-09-2021 $34,607.72 $34,796.96 $34,905.10 $34,599.61 187,016,908
09-09-2021 $34,879.38 $35,069.36 $35,072.33 $34,847.30 153,368,624
08-09-2021 $35,031.07 $34,947.85 $35,057.50 $34,936.84 138,854,116
07-09-2021 $35,100.00 $35,096.91 $35,207.31 $35,085.34 160,555,235
03-09-2021 $35,369.09 $35,348.23 $35,421.48 $35,335.71 127,253,576
02-09-2021 $35,443.82 $35,466.21 $35,471.00 $35,348.48 157,300,521
01-09-2021 $35,312.53 $35,329.02 $35,395.26 $35,290.81 146,488,735
31-08-2021 $35,360.73 $35,432.34 $35,447.99 $35,320.88 221,066,778
30-08-2021 $35,399.84 $35,494.11 $35,504.40 $35,396.48 137,920,065
27-08-2021 $35,455.80 $35,442.35 $35,479.18 $35,420.21 132,295,623
26-08-2021 $35,213.12 $35,336.31 $35,373.76 $35,205.10 131,892,774
25-08-2021 $35,405.50 $35,474.99 $35,501.14 $35,396.85 138,199,683
24-08-2021 $35,366.26 $35,380.23 $35,445.47 $35,356.18 128,725,822
23-08-2021 $35,335.71 $35,380.17 $35,428.91 $35,327.94 147,423,353
20-08-2021 $35,120.08 $35,098.86 $35,177.26 $35,056.21 147,403,196
19-08-2021 $34,894.12 $34,950.48 $34,997.81 $34,709.16 186,370,209
18-08-2021 $34,960.69 $35,298.61 $35,340.48 $34,943.41 184,476,811
17-08-2021 $35,343.28 $35,296.81 $35,347.54 $35,120.31 180,276,465
16-08-2021 $35,625.40 $35,430.17 $35,631.19 $35,430.17 158,326,810
13-08-2021 $35,515.38 $35,537.92 $35,545.70 $35,474.78 118,435,162
12-08-2021 $35,499.85 $35,383.94 $35,501.87 $35,383.84 136,420,765
11-08-2021 $35,484.97 $35,423.59 $35,501.16 $35,423.59 135,299,936
10-08-2021 $35,264.67 $35,251.70 $35,285.16 $35,222.79 136,544,300
09-08-2021 $35,101.85 $35,144.59 $35,160.94 $35,084.83 120,699,975
06-08-2021 $35,208.51 $35,202.25 $35,231.73 $35,158.51 137,344,602
Graphs are not available, please refer to the detailed table
Back to top