Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

27,171.90 Up 17.70 (0.07 %)

Delayed : 2019/07/22 17:09:58

  • Previous close $27,154.20
  • Opening $27,174.18
  • Price Ask $27,029.21
  • Price Bid $27,029.21
  • Size Bid N/A
  • Size Ask N/A
  • Today High $27,227.77
  • Today Low $27,088.90
  • 52 Weeks High $27,398.68
  • 52 Weeks Low $21,712.53
  • Volume 226,949,931

Intraday history

Hour Last Change High Low Volume
04:00 PM $27,171.67 Up $1.05 $27,172.31 $27,170.99 15,868,663
03:59 PM $27,170.62 Up $6.56 $27,176.88 $27,164.85 4,200,943
03:58 PM $27,164.06 Up $0.91 $27,165.24 $27,158.49 1,960,986
03:57 PM $27,163.15 Up $2.58 $27,164.42 $27,155.93 1,881,113
03:56 PM $27,160.57 Down $ -5.50 $27,166.31 $27,160.57 1,512,403
03:55 PM $27,166.07 Up $3.18 $27,168.38 $27,160.95 1,522,346
03:54 PM $27,162.89 Up $5.24 $27,169.64 $27,157.87 1,565,085
03:53 PM $27,157.65 Up $7.59 $27,157.82 $27,149.03 1,019,017
03:52 PM $27,150.06 Down $ -1.11 $27,153.49 $27,149.00 816,804
03:51 PM $27,151.17 Down $ -5.64 $27,157.02 $27,150.21 847,398
03:50 PM $27,156.81 Down $ -9.25 $27,168.58 $27,156.77 956,069
03:49 PM $27,166.06 Up $2.77 $27,169.06 $27,161.54 1,032,123
03:48 PM $27,163.29 Down $ -0.98 $27,167.78 $27,160.22 817,017
03:47 PM $27,164.27 Up $2.14 $27,164.52 $27,159.85 799,282
03:46 PM $27,162.13 Up $2.68 $27,162.41 $27,158.85 819,044
03:45 PM $27,159.45 Down $ -0.73 $27,161.35 $27,158.88 800,687
03:44 PM $27,160.18 Down $ -0.57 $27,163.31 $27,160.06 585,947
03:43 PM $27,160.75 Up $8.05 $27,161.59 $27,153.43 609,033
03:42 PM $27,152.70 Down $ -0.09 $27,160.66 $27,151.20 908,590
03:41 PM $27,152.79 Up $2.55 $27,153.26 $27,148.83 604,710
03:40 PM $27,150.24 Down $ -3.62 $27,153.05 $27,150.24 559,759
03:39 PM $27,153.86 Up $2.35 $27,154.51 $27,152.22 589,173
03:38 PM $27,151.51 Up $0.22 $27,153.73 $27,149.90 579,662
03:37 PM $27,151.29 Up $0.68 $27,152.80 $27,151.09 589,648
03:36 PM $27,150.61 Down $ -5.15 $27,155.99 $27,150.06 637,234
03:35 PM $27,155.76 Up $1.92 $27,160.63 $27,152.70 717,817
03:34 PM $27,153.84 Down $ -5.66 $27,160.12 $27,153.47 534,729
03:33 PM $27,159.50 Up $2.70 $27,162.20 $27,156.38 621,674
03:32 PM $27,156.80 Up $1.45 $27,160.17 $27,152.35 511,953
03:31 PM $27,155.35 Down $ -15.59 $27,170.81 $27,155.35 611,775
03:30 PM $27,170.94 Down $ -1.13 $27,174.15 $27,168.00 550,027
03:29 PM $27,172.07 Down $ -1.56 $27,173.73 $27,169.87 375,244
03:28 PM $27,173.63 Up $2.71 $27,175.28 $27,169.68 311,294
03:27 PM $27,170.92 Up $1.40 $27,172.23 $27,169.44 398,171
03:26 PM $27,169.52 Down $ -1.27 $27,172.91 $27,168.25 479,068
03:25 PM $27,170.79 Up $1.28 $27,174.94 $27,168.30 386,345
03:24 PM $27,169.51 Up $5.42 $27,169.89 $27,163.63 434,426
03:23 PM $27,164.09 Down $ -4.40 $27,168.93 $27,163.97 449,098
03:22 PM $27,168.49 Down $ -12.58 $27,180.38 $27,168.49 430,561
03:21 PM $27,181.07 Down $ -5.89 $27,186.87 $27,181.07 436,433
03:20 PM $27,186.96 Up $2.90 $27,187.70 $27,184.04 430,544
03:19 PM $27,184.06 Up $0.26 $27,185.42 $27,183.30 336,998
03:18 PM $27,183.80 Down $ -5.76 $27,189.29 $27,183.00 345,274
03:17 PM $27,189.56 Down $ -1.40 $27,192.07 $27,188.49 381,747
03:16 PM $27,190.96 Up $7.14 $27,190.98 $27,184.09 507,962
03:15 PM $27,183.82 Up $4.38 $27,185.80 $27,179.02 432,575
03:14 PM $27,179.44 Down $ -0.20 $27,180.97 $27,178.20 280,031
03:13 PM $27,179.64 Up $1.17 $27,180.29 $27,175.92 509,690
03:12 PM $27,178.47 Down $ -6.92 $27,185.43 $27,177.55 418,018
03:11 PM $27,185.39 Down $ -1.19 $27,187.92 $27,185.04 554,226
03:10 PM $27,186.58 Down $ -3.40 $27,189.91 $27,185.98 384,337
03:09 PM $27,189.98 Down $ -0.63 $27,191.68 $27,188.72 297,917
03:08 PM $27,190.61 Down $ -3.16 $27,194.92 $27,190.19 370,659
03:07 PM $27,193.77 Down $ -2.67 $27,197.12 $27,192.39 408,258
03:06 PM $27,196.44 Down $ -8.59 $27,205.48 $27,196.44 356,248
03:05 PM $27,205.03 Up $2.61 $27,210.59 $27,202.48 454,767
03:04 PM $27,202.42 Down $ -10.47 $27,214.35 $27,200.89 550,189
03:03 PM $27,212.89 Up $23.75 $27,212.89 $27,188.49 1,095,466
03:02 PM $27,189.14 Up $13.91 $27,190.43 $27,174.60 1,056,553
03:01 PM $27,175.23 Up $5.53 $27,176.00 $27,170.09 654,888
03:00 PM $27,169.70 Up $6.40 $27,169.70 $27,162.88 501,682
02:59 PM $27,163.30 Up $0.43 $27,166.77 $27,160.39 493,787
02:58 PM $27,162.87 Down $ -0.62 $27,164.41 $27,161.15 381,058
02:57 PM $27,163.49 Down $ -0.70 $27,164.62 $27,162.59 340,589
02:56 PM $27,164.19 Down $ -0.30 $27,164.70 $27,162.88 303,993
02:55 PM $27,164.49 Up $3.82 $27,164.67 $27,160.72 412,550
02:54 PM $27,160.67 Up $2.49 $27,160.67 $27,157.64 370,970
02:53 PM $27,158.18 Up $0.30 $27,159.43 $27,155.76 365,416
02:52 PM $27,157.88 Down $ -0.18 $27,158.20 $27,155.80 257,057
02:51 PM $27,158.06 Down $ -3.72 $27,161.70 $27,157.84 244,457
02:50 PM $27,161.78 Up $5.87 $27,162.00 $27,156.61 525,760
02:49 PM $27,155.91 Up $1.16 $27,155.99 $27,151.70 368,664
02:48 PM $27,154.75 Up $4.31 $27,154.92 $27,149.94 460,216
02:47 PM $27,150.44 Down $ -1.24 $27,153.79 $27,150.18 249,312
02:46 PM $27,151.68 Up $1.99 $27,152.08 $27,149.71 288,701
02:45 PM $27,149.69 Up $0.77 $27,149.69 $27,147.06 354,382
02:44 PM $27,148.92 Down $ -1.44 $27,150.93 $27,148.68 275,917
02:43 PM $27,150.36 Up $0.97 $27,151.32 $27,149.49 345,926
02:42 PM $27,149.39 Up $0.67 $27,149.85 $27,146.17 296,818
02:41 PM $27,148.72 Down $ -1.45 $27,150.26 $27,148.06 288,183
02:40 PM $27,150.17 Up $0.55 $27,151.99 $27,149.37 334,085
02:39 PM $27,149.62 Down $ -1.22 $27,151.76 $27,148.97 268,862
02:38 PM $27,150.84 Up $0.13 $27,153.80 $27,150.20 395,827
02:37 PM $27,150.71 Down $ -3.82 $27,156.65 $27,150.55 272,985
02:36 PM $27,154.53 Down $ -1.86 $27,157.91 $27,152.93 354,055
02:35 PM $27,156.39 Down $ -3.04 $27,159.49 $27,155.57 241,075
02:34 PM $27,159.43 Up $5.40 $27,162.22 $27,155.32 373,484
02:33 PM $27,154.03 Down $ -0.98 $27,155.14 $27,149.92 448,496
02:32 PM $27,155.01 Down $ -3.87 $27,158.65 $27,154.81 273,568
02:31 PM $27,158.88 Up $2.77 $27,159.75 $27,155.77 351,525
02:30 PM $27,156.11 Up $2.43 $27,156.44 $27,153.33 225,582
02:29 PM $27,153.68 Up $1.94 $27,155.22 $27,151.95 273,167
02:28 PM $27,151.74 Down $ -2.16 $27,153.97 $27,151.49 217,969
02:27 PM $27,153.90 Up $0.40 $27,154.22 $27,153.09 318,877
02:26 PM $27,153.50 Down $ -2.27 $27,155.81 $27,153.50 218,675
02:25 PM $27,155.77 Down $ -3.74 $27,159.36 $27,155.75 351,161
02:24 PM $27,159.51 Up $1.83 $27,160.25 $27,158.00 441,533
02:23 PM $27,157.68 Up $0.32 $27,158.31 $27,156.15 260,535
02:22 PM $27,157.36 Up $2.05 $27,158.36 $27,155.18 234,469
02:21 PM $27,155.31 Down $ -0.49 $27,156.64 $27,155.24 276,074
02:20 PM $27,155.80 Down $ -3.81 $27,159.40 $27,154.25 294,932
02:19 PM $27,159.61 Down $ -3.89 $27,163.20 $27,159.46 193,608
02:18 PM $27,163.50 Down $ -1.44 $27,165.23 $27,163.29 347,478
02:17 PM $27,164.94 Down $ -3.10 $27,167.80 $27,164.66 320,427
02:16 PM $27,168.04 Up $4.71 $27,169.40 $27,163.87 304,902
02:15 PM $27,163.33 Up $0.05 $27,163.82 $27,159.90 494,129
02:14 PM $27,163.28 Down $ -3.18 $27,166.70 $27,163.14 203,068
02:13 PM $27,166.46 Up $0.53 $27,168.39 $27,165.67 235,810
02:12 PM $27,165.93 Up $7.03 $27,166.27 $27,158.87 290,766
02:11 PM $27,158.90 Up $2.76 $27,159.06 $27,154.11 305,882
02:10 PM $27,156.14 Down $ -3.05 $27,160.07 $27,155.38 318,588
02:09 PM $27,159.19 Down $ -7.22 $27,166.71 $27,159.02 328,933
02:08 PM $27,166.41 Down $ -2.20 $27,170.06 $27,166.05 318,434
02:07 PM $27,168.61 Down $ -0.54 $27,170.10 $27,168.42 246,505
02:06 PM $27,169.15 Down $ -2.99 $27,172.95 $27,168.97 316,525
02:05 PM $27,172.14 Down $ -1.57 $27,175.34 $27,172.07 371,709
02:04 PM $27,173.71 Up $1.48 $27,173.71 $27,171.16 227,228
02:03 PM $27,172.23 Up $1.62 $27,173.57 $27,170.51 372,150
02:02 PM $27,170.61 Down $ -2.37 $27,173.56 $27,170.36 288,699
02:01 PM $27,172.98 Down $ -2.57 $27,177.60 $27,172.98 276,352
02:00 PM $27,175.55 Up $3.27 $27,176.18 $27,171.59 202,284
01:59 PM $27,172.28 Up $0.40 $27,174.57 $27,171.56 254,577
01:58 PM $27,171.88 Down $ -4.90 $27,176.72 $27,171.81 296,503
01:57 PM $27,176.78 Up $3.55 $27,177.26 $27,173.05 246,569
01:56 PM $27,173.23 Up $1.18 $27,173.23 $27,170.46 295,153
01:55 PM $27,172.05 Up $3.95 $27,173.57 $27,167.88 401,263
01:54 PM $27,168.10 Down $ -1.79 $27,171.97 $27,168.10 329,468
01:53 PM $27,169.89 Up $3.36 $27,170.37 $27,165.78 262,210
01:52 PM $27,166.53 Up $0.65 $27,168.18 $27,165.46 288,203
01:51 PM $27,165.88 Down $ -2.26 $27,169.58 $27,165.88 164,607
01:50 PM $27,168.14 Up $2.35 $27,171.35 $27,164.56 269,416
01:49 PM $27,165.79 Down $ -2.90 $27,169.12 $27,165.79 243,270
01:48 PM $27,168.69 Up $0.24 $27,168.94 $27,165.63 236,359
01:47 PM $27,168.45 Down $ -4.69 $27,172.67 $27,167.80 249,207
01:46 PM $27,173.14 Down $ -0.13 $27,175.79 $27,173.14 305,048
01:45 PM $27,173.27 Up $3.12 $27,173.27 $27,169.61 321,379
01:44 PM $27,170.15 Up $0.48 $27,170.21 $27,169.01 302,792
01:43 PM $27,169.67 Up $2.30 $27,169.82 $27,166.83 298,183
01:42 PM $27,167.37 Up $2.33 $27,167.37 $27,164.61 231,173
01:41 PM $27,165.04 Down $ -3.32 $27,168.62 $27,164.38 275,060
01:40 PM $27,168.36 Up $2.43 $27,169.25 $27,166.03 241,137
01:39 PM $27,165.93 Up $0.36 $27,169.24 $27,165.35 274,924
01:38 PM $27,165.57 Up $4.23 $27,166.50 $27,161.35 271,352
01:37 PM $27,161.34 Down $ -1.56 $27,162.99 $27,159.72 282,801
01:36 PM $27,162.90 Up $3.44 $27,163.24 $27,159.52 207,498
01:35 PM $27,159.46 Down $ -1.52 $27,161.22 $27,158.32 215,676
01:34 PM $27,160.98 Down $ -0.21 $27,162.16 $27,157.76 226,481
01:33 PM $27,161.19 Down $ -2.78 $27,163.58 $27,160.67 230,138
01:32 PM $27,163.97 Up $0.68 $27,164.89 $27,163.08 267,109
01:31 PM $27,163.29 Up $0.24 $27,164.64 $27,162.24 348,104
01:30 PM $27,163.05 Up $0.87 $27,164.60 $27,160.65 315,006
01:29 PM $27,162.18 Up $0.32 $27,162.46 $27,159.63 277,061
01:28 PM $27,161.86 Down $ -3.74 $27,165.64 $27,160.58 316,969
01:27 PM $27,165.60 Down $ -1.13 $27,166.64 $27,165.05 231,129
01:26 PM $27,166.73 Up $0.17 $27,168.01 $27,166.36 442,354
01:25 PM $27,166.56 Up $3.70 $27,168.58 $27,162.05 236,906
01:24 PM $27,162.86 Up $1.82 $27,163.49 $27,160.92 253,393
01:23 PM $27,161.04 Down $ -3.67 $27,165.54 $27,160.52 244,036
01:22 PM $27,164.71 Down $ -2.43 $27,167.91 $27,164.28 295,962
01:21 PM $27,167.14 Up $1.82 $27,167.42 $27,165.56 219,765
01:20 PM $27,165.32 Down $ -2.60 $27,168.09 $27,161.51 297,235
01:19 PM $27,167.92 Down $ -1.83 $27,169.56 $27,167.13 632,498
01:18 PM $27,169.75 Up $0.49 $27,170.38 $27,168.08 201,726
01:17 PM $27,169.26 Up $1.54 $27,170.07 $27,165.17 246,856
01:16 PM $27,167.72 Up $1.50 $27,167.84 $27,163.86 243,426
01:15 PM $27,166.22 Down $ -0.10 $27,168.34 $27,165.60 242,423
01:14 PM $27,166.32 Up $1.22 $27,168.05 $27,164.38 389,267
01:13 PM $27,165.10 Up $3.83 $27,165.59 $27,161.45 378,940
01:12 PM $27,161.27 Up $0.08 $27,161.35 $27,159.40 233,151
01:11 PM $27,161.19 Up $3.68 $27,163.13 $27,157.27 253,540
01:10 PM $27,157.51 Up $1.61 $27,158.86 $27,155.07 278,632
01:09 PM $27,155.90 Down $ -0.35 $27,156.27 $27,154.58 262,364
01:08 PM $27,156.25 Up $0.19 $27,156.31 $27,154.38 305,584
01:07 PM $27,156.06 Up $2.82 $27,158.96 $27,153.35 354,037
01:06 PM $27,153.24 Down $ -2.53 $27,157.35 $27,153.16 273,428
01:05 PM $27,155.77 Up $2.48 $27,156.73 $27,153.03 237,418
01:04 PM $27,153.29 Down $ -2.77 $27,157.87 $27,153.15 242,295
01:03 PM $27,156.06 Down $ -2.47 $27,158.43 $27,150.38 347,231
01:02 PM $27,158.53 Down $ -3.81 $27,162.36 $27,157.89 327,368
01:01 PM $27,162.34 Down $ -2.42 $27,164.72 $27,160.24 259,784
01:00 PM $27,164.76 Down $ -1.58 $27,170.47 $27,164.61 261,088
12:59 PM $27,166.34 Down $ -5.70 $27,172.36 $27,163.94 312,393
12:58 PM $27,172.04 Up $19.46 $27,172.56 $27,152.54 662,841
12:57 PM $27,152.58 Down $ -3.27 $27,155.75 $27,151.74 222,804
12:56 PM $27,155.85 Up $3.43 $27,157.07 $27,152.45 344,582
12:55 PM $27,152.42 Down $ -5.53 $27,159.56 $27,152.42 463,651
12:54 PM $27,157.95 Down $ -1.17 $27,160.14 $27,157.67 244,581
12:53 PM $27,159.12 Up $1.43 $27,160.10 $27,157.41 277,133
12:52 PM $27,157.69 Up $0.21 $27,158.97 $27,157.16 202,488
12:51 PM $27,157.48 Up $2.99 $27,157.88 $27,152.24 271,394
12:50 PM $27,154.49 Down $ -2.11 $27,158.32 $27,154.49 385,939
12:49 PM $27,156.60 Up $2.29 $27,156.99 $27,154.61 246,750
12:48 PM $27,154.31 Down $ -0.22 $27,154.34 $27,153.29 254,943
12:47 PM $27,154.53 Down $ -3.17 $27,157.81 $27,154.06 339,581
12:46 PM $27,157.70 Up $0.06 $27,159.63 $27,157.49 359,459
12:45 PM $27,157.64 Up $0.48 $27,158.17 $27,154.85 303,618
12:44 PM $27,157.16 Up $1.61 $27,158.83 $27,154.89 294,507
12:43 PM $27,155.55 Up $7.13 $27,155.78 $27,147.70 684,997
12:42 PM $27,148.42 Down $ -0.42 $27,150.11 $27,148.29 417,238
12:41 PM $27,148.84 Down $ -1.14 $27,152.55 $27,147.97 271,158
12:40 PM $27,149.98 Up $4.04 $27,150.35 $27,142.61 202,402
12:39 PM $27,145.94 Down $ -8.42 $27,156.98 $27,145.94 290,124
12:38 PM $27,154.36 Up $4.04 $27,155.54 $27,148.11 378,386
12:37 PM $27,150.32 Up $5.63 $27,150.32 $27,144.46 286,757
12:36 PM $27,144.69 Up $2.39 $27,150.91 $27,143.35 254,020
12:35 PM $27,142.30 Up $1.72 $27,142.30 $27,138.17 388,938
12:34 PM $27,140.58 Down $ -2.37 $27,142.91 $27,139.98 182,963
12:33 PM $27,142.95 Down $ -1.50 $27,144.25 $27,141.69 251,715
12:32 PM $27,144.45 Down $ -2.98 $27,148.19 $27,144.45 243,278
12:31 PM $27,147.43 Down $ -3.85 $27,151.58 $27,146.64 211,095
12:30 PM $27,151.28 Down $ -2.77 $27,155.71 $27,148.62 298,620
12:29 PM $27,154.05 Up $0.94 $27,154.05 $27,150.25 303,492
12:28 PM $27,153.11 Down $ -2.18 $27,155.18 $27,152.17 414,105
12:27 PM $27,155.29 Down $ -0.47 $27,156.16 $27,153.66 262,811
12:26 PM $27,155.76 Up $1.25 $27,156.71 $27,152.78 389,437
12:25 PM $27,154.51 Up $1.44 $27,154.87 $27,152.79 317,432
12:24 PM $27,153.07 Up $5.54 $27,154.84 $27,147.48 384,014
12:23 PM $27,147.53 Down $ -2.65 $27,151.09 $27,147.00 297,507
12:22 PM $27,150.18 Up $1.76 $27,150.39 $27,148.09 282,324
12:21 PM $27,148.42 Down $ -0.96 $27,149.69 $27,147.26 304,395
12:20 PM $27,149.38 Up $2.25 $27,149.38 $27,142.07 348,275
12:19 PM $27,147.13 Down $ -2.59 $27,156.55 $27,147.13 422,440
12:18 PM $27,149.72 Up $8.12 $27,149.72 $27,140.52 381,811
12:17 PM $27,141.60 Down $ -2.15 $27,144.53 $27,139.97 213,843
12:16 PM $27,143.75 Up $3.34 $27,144.80 $27,140.67 283,122
12:15 PM $27,140.41 Down $ -1.63 $27,142.23 $27,139.25 376,214
12:14 PM $27,142.04 Down $ -0.05 $27,144.35 $27,142.04 356,263
12:13 PM $27,142.09 Up $7.25 $27,142.09 $27,134.68 367,221
12:12 PM $27,134.84 Down $ -1.30 $27,136.22 $27,133.14 677,969
12:11 PM $27,136.14 Up $2.61 $27,136.14 $27,133.04 363,709
12:10 PM $27,133.53 Up $2.77 $27,133.53 $27,129.87 289,586
12:09 PM $27,130.76 Up $4.03 $27,130.76 $27,124.72 377,107
12:08 PM $27,126.73 Down $ -6.66 $27,136.42 $27,126.73 265,725
12:07 PM $27,133.39 Down $ -5.24 $27,139.94 $27,132.09 344,424
12:06 PM $27,138.63 Up $0.25 $27,141.80 $27,138.25 232,802
12:05 PM $27,138.38 Up $0.51 $27,139.47 $27,135.30 275,848
12:04 PM $27,137.87 Up $10.56 $27,139.04 $27,127.92 301,857
12:03 PM $27,127.31 Down $ -11.69 $27,139.13 $27,126.69 331,778
12:02 PM $27,139.00 Down $ -7.82 $27,147.51 $27,138.96 319,084
12:01 PM $27,146.82 Down $ -3.44 $27,150.35 $27,146.82 266,676
12:00 PM $27,150.26 Up $0.07 $27,154.94 $27,149.59 460,757
11:59 AM $27,150.19 Up $1.85 $27,151.91 $27,148.44 386,376
11:58 AM $27,148.34 Up $1.29 $27,148.34 $27,144.60 319,958
11:57 AM $27,147.05 Down $ -4.66 $27,151.74 $27,146.96 312,275
11:56 AM $27,151.71 Down $ -1.00 $27,152.79 $27,151.19 294,688
11:55 AM $27,152.71 Up $1.30 $27,153.11 $27,149.97 338,333
11:54 AM $27,151.41 Up $5.10 $27,151.75 $27,146.74 366,024
11:53 AM $27,146.31 Up $3.46 $27,146.69 $27,142.99 300,630
11:52 AM $27,142.85 Down $ -2.13 $27,145.28 $27,142.38 260,244
11:51 AM $27,144.98 Up $3.97 $27,145.36 $27,139.78 307,839
11:50 AM $27,141.01 Down $ -2.41 $27,143.94 $27,139.94 309,906
11:49 AM $27,143.42 Up $2.64 $27,145.03 $27,139.99 336,294
11:48 AM $27,140.78 Up $4.15 $27,142.48 $27,136.44 323,702
11:47 AM $27,136.63 Up $0.18 $27,138.18 $27,136.40 366,624
11:46 AM $27,136.45 Down $ -3.32 $27,143.65 $27,136.45 364,423
11:45 AM $27,139.77 Up $2.81 $27,139.77 $27,135.86 418,107
11:44 AM $27,136.96 Down $ -1.50 $27,138.81 $27,136.28 300,564
11:43 AM $27,138.46 Up $0.59 $27,141.22 $27,137.75 289,813
11:42 AM $27,137.87 Down $ -0.60 $27,139.33 $27,135.15 270,134
11:41 AM $27,138.47 Down $ -3.73 $27,142.17 $27,138.47 251,007
11:40 AM $27,142.20 Down $ -2.44 $27,147.32 $27,140.64 318,273
11:39 AM $27,144.64 Down $ -3.11 $27,149.72 $27,144.55 380,001
11:38 AM $27,147.75 Up $18.27 $27,147.75 $27,129.51 536,619
11:37 AM $27,129.48 Up $0.07 $27,130.74 $27,126.81 349,335
11:36 AM $27,129.41 Up $0.76 $27,131.59 $27,126.52 383,075
11:35 AM $27,128.65 Up $7.46 $27,131.44 $27,120.28 398,818
11:34 AM $27,121.19 Up $7.53 $27,121.19 $27,113.33 298,588
11:33 AM $27,113.66 Down $ -4.08 $27,119.16 $27,107.97 352,190
11:32 AM $27,117.74 Down $ -5.88 $27,123.99 $27,117.53 280,420
11:31 AM $27,123.62 Up $1.01 $27,125.02 $27,122.23 270,052
11:30 AM $27,122.61 Up $2.56 $27,126.22 $27,118.84 372,676
11:29 AM $27,120.05 Up $3.17 $27,122.08 $27,116.72 303,887
11:28 AM $27,116.88 Up $4.04 $27,116.88 $27,109.07 376,979
11:27 AM $27,112.84 Down $ -6.56 $27,121.33 $27,112.84 354,562
11:26 AM $27,119.40 Down $ -0.05 $27,122.23 $27,116.69 320,137
11:25 AM $27,119.45 Up $8.71 $27,120.02 $27,110.92 420,048
11:24 AM $27,110.74 Up $2.97 $27,115.00 $27,107.04 415,831
11:23 AM $27,107.77 Down $ -8.22 $27,116.03 $27,105.24 386,668
11:22 AM $27,115.99 Up $2.44 $27,116.74 $27,112.97 363,247
11:21 AM $27,113.55 Down $ -2.96 $27,118.51 $27,110.53 325,398
11:20 AM $27,116.51 Down $ -3.62 $27,121.40 $27,110.76 308,598
11:19 AM $27,120.13 Down $ -0.13 $27,126.57 $27,120.12 306,738
11:18 AM $27,120.26 Up $3.22 $27,120.26 $27,110.07 439,943
11:17 AM $27,117.04 Down $ -2.01 $27,120.32 $27,117.01 350,908
11:16 AM $27,119.05 Up $3.13 $27,119.05 $27,111.70 293,201
11:15 AM $27,115.92 Down $ -2.77 $27,121.25 $27,111.56 423,492
11:14 AM $27,118.69 Up $3.44 $27,123.15 $27,115.15 445,607
11:13 AM $27,115.25 Up $5.32 $27,118.15 $27,109.74 319,623
11:12 AM $27,109.93 Down $ -0.56 $27,112.97 $27,108.08 362,178
11:11 AM $27,110.49 Down $ -6.41 $27,118.70 $27,110.11 392,771
11:10 AM $27,116.90 Down $ -6.38 $27,122.78 $27,116.26 416,656
11:09 AM $27,123.28 Down $ -6.30 $27,129.85 $27,116.09 576,162
11:08 AM $27,129.58 Up $0.76 $27,132.76 $27,128.39 288,781
11:07 AM $27,128.82 Down $ -5.57 $27,135.86 $27,124.92 441,466
11:06 AM $27,134.39 Up $7.78 $27,136.84 $27,125.24 543,298
11:05 AM $27,126.61 Up $7.10 $27,126.61 $27,118.98 489,536
11:04 AM $27,119.51 Up $4.01 $27,119.77 $27,114.38 371,584
11:03 AM $27,115.50 Up $0.77 $27,115.76 $27,111.28 433,391
11:02 AM $27,114.73 Down $ -0.59 $27,119.23 $27,111.84 483,111
11:01 AM $27,115.32 Down $ -5.41 $27,125.72 $27,114.67 526,547
11:00 AM $27,120.73 Up $6.89 $27,121.65 $27,112.97 442,273
10:59 AM $27,113.84 Up $0.47 $27,117.05 $27,111.47 483,047
10:58 AM $27,113.37 Up $12.99 $27,113.57 $27,100.29 370,186
10:57 AM $27,100.38 Down $ -2.12 $27,109.72 $27,099.21 554,036
10:56 AM $27,102.50 Up $6.72 $27,104.19 $27,095.57 440,314
10:55 AM $27,095.78 Up $4.13 $27,095.78 $27,092.06 419,598
10:54 AM $27,091.65 Down $ -2.92 $27,094.43 $27,088.90 409,543
10:53 AM $27,094.57 Down $ -3.44 $27,097.52 $27,089.14 525,726
10:52 AM $27,098.01 Down $ -4.42 $27,101.63 $27,095.06 716,904
10:51 AM $27,102.43 Down $ -0.54 $27,108.02 $27,101.78 476,384
10:50 AM $27,102.97 Down $ -4.62 $27,109.63 $27,102.77 391,458
10:49 AM $27,107.59 Up $6.83 $27,107.62 $27,100.03 441,235
10:48 AM $27,100.76 Down $ -2.49 $27,104.59 $27,096.29 432,988
10:47 AM $27,103.25 Down $ -3.13 $27,108.37 $27,102.98 434,150
10:46 AM $27,106.38 Down $ -9.76 $27,119.46 $27,105.85 517,808
10:45 AM $27,116.14 Down $ -0.48 $27,119.14 $27,105.05 655,226
10:44 AM $27,116.62 Down $ -16.57 $27,132.98 $27,112.99 810,033
10:43 AM $27,133.19 Up $3.11 $27,134.74 $27,127.92 388,828
10:42 AM $27,130.08 Down $ -19.77 $27,149.13 $27,130.08 549,612
10:41 AM $27,149.85 Down $ -12.02 $27,162.42 $27,147.63 496,999
10:40 AM $27,161.87 Down $ -0.31 $27,165.77 $27,161.09 574,004
10:39 AM $27,162.18 Up $9.09 $27,162.20 $27,153.84 416,420
10:38 AM $27,153.09 Up $6.80 $27,153.14 $27,146.29 500,071
10:37 AM $27,146.29 Down $ -0.42 $27,153.98 $27,145.67 446,933
10:36 AM $27,146.71 Up $13.29 $27,148.02 $27,134.15 486,959
10:35 AM $27,133.42 Up $15.97 $27,135.01 $27,116.95 521,482
10:34 AM $27,117.45 Down $ -26.23 $27,143.67 $27,114.22 709,467
10:33 AM $27,143.68 Down $ -5.18 $27,151.71 $27,143.68 544,099
10:32 AM $27,148.86 Down $ -2.40 $27,156.61 $27,148.86 612,611
10:31 AM $27,151.26 Up $0.77 $27,154.15 $27,147.95 826,894
10:30 AM $27,150.49 Up $2.25 $27,150.55 $27,145.81 508,847
10:29 AM $27,148.24 Up $6.03 $27,148.24 $27,142.66 420,596
10:28 AM $27,142.21 Up $1.74 $27,142.46 $27,138.27 388,149
10:27 AM $27,140.47 Up $7.35 $27,142.34 $27,131.77 549,285
10:26 AM $27,133.12 Up $3.19 $27,136.32 $27,130.03 611,413
10:25 AM $27,129.93 Up $4.35 $27,129.93 $27,121.71 541,720
10:24 AM $27,125.58 Down $ -17.40 $27,144.00 $27,123.76 527,559
10:23 AM $27,142.98 Down $ -4.58 $27,149.76 $27,138.68 560,978
10:22 AM $27,147.56 Down $ -7.52 $27,155.05 $27,147.29 604,503
10:21 AM $27,155.08 Down $ -0.84 $27,155.84 $27,148.95 553,177
10:20 AM $27,155.92 Up $6.36 $27,157.15 $27,148.38 508,432
10:19 AM $27,149.56 Down $ -8.80 $27,159.60 $27,148.80 547,435
10:18 AM $27,158.36 Down $ -2.34 $27,161.62 $27,157.05 417,217
10:17 AM $27,160.70 Up $0.43 $27,162.50 $27,155.48 485,640
10:16 AM $27,160.27 Down $ -9.47 $27,169.71 $27,158.99 407,412
10:15 AM $27,169.74 Up $3.62 $27,172.14 $27,166.17 700,338
10:14 AM $27,166.12 Up $2.63 $27,167.82 $27,162.27 485,731
10:13 AM $27,163.49 Down $ -7.28 $27,172.38 $27,163.49 531,264
10:12 AM $27,170.77 Down $ -4.36 $27,176.41 $27,167.74 505,456
10:11 AM $27,175.13 Up $6.02 $27,175.43 $27,167.84 634,241
10:10 AM $27,169.11 Down $ -8.31 $27,178.09 $27,166.79 639,525
10:09 AM $27,177.42 Down $ -5.28 $27,185.30 $27,173.88 826,502
10:08 AM $27,182.70 Down $ -1.75 $27,188.28 $27,181.61 545,629
10:07 AM $27,184.45 Down $ -3.28 $27,188.97 $27,183.47 544,212
10:06 AM $27,187.73 Up $1.92 $27,191.19 $27,185.88 656,340
10:05 AM $27,185.81 Down $ -3.74 $27,191.69 $27,184.85 703,315
10:04 AM $27,189.55 Down $ -5.31 $27,196.91 $27,186.47 581,698
10:03 AM $27,194.86 Down $ -5.14 $27,207.52 $27,193.08 595,927
10:02 AM $27,200.00 Down $ -7.30 $27,205.44 $27,198.27 1,371,908
10:01 AM $27,207.30 Down $ -2.01 $27,212.41 $27,204.98 669,581
10:00 AM $27,209.31 Down $ -9.55 $27,217.33 $27,204.17 962,184
09:59 AM $27,218.86 Up $7.92 $27,219.33 $27,211.82 729,658
09:58 AM $27,210.94 Up $3.82 $27,210.94 $27,202.67 612,085
09:57 AM $27,207.12 Down $ -11.10 $27,216.86 $27,207.09 778,731
09:56 AM $27,218.22 Down $ -4.72 $27,227.77 $27,216.09 835,862
09:55 AM $27,222.94 Up $3.83 $27,227.58 $27,217.71 712,781
09:54 AM $27,219.11 Up $14.06 $27,220.43 $27,202.81 829,428
09:53 AM $27,205.05 Up $6.10 $27,208.18 $27,195.74 813,111
09:52 AM $27,198.95 Up $2.68 $27,204.35 $27,194.30 784,078
09:51 AM $27,196.27 Up $5.13 $27,197.92 $27,187.71 987,986
09:50 AM $27,191.14 Down $ -11.38 $27,202.09 $27,190.82 785,251
09:49 AM $27,202.52 Up $3.33 $27,202.69 $27,196.05 729,623
09:48 AM $27,199.19 Up $9.18 $27,200.06 $27,187.40 758,187
09:47 AM $27,190.01 Up $7.88 $27,190.03 $27,182.54 735,569
09:46 AM $27,182.13 Up $5.85 $27,185.51 $27,175.22 820,045
09:45 AM $27,176.28 Down $ -5.55 $27,190.03 $27,176.28 845,258
09:44 AM $27,181.83 Up $3.55 $27,184.74 $27,173.93 763,920
09:43 AM $27,178.28 Up $5.31 $27,182.09 $27,174.28 688,135
09:42 AM $27,172.97 Down $ -2.19 $27,174.00 $27,165.00 808,039
09:41 AM $27,175.16 Up $19.74 $27,177.30 $27,155.64 1,039,306
09:40 AM $27,155.42 Down $ -2.98 $27,168.62 $27,154.32 962,522
09:39 AM $27,158.40 Down $ -6.83 $27,170.28 $27,157.05 979,341
09:38 AM $27,165.23 Up $9.57 $27,165.23 $27,148.17 1,051,618
09:37 AM $27,155.66 Down $ -17.00 $27,183.79 $27,155.66 922,452
09:36 AM $27,172.66 Up $10.71 $27,172.66 $27,153.51 976,102
09:35 AM $27,161.95 Up $1.15 $27,163.39 $27,146.97 1,050,887
09:34 AM $27,160.80 Down $ -25.22 $27,190.13 $27,160.30 1,138,170
09:33 AM $27,186.02 Down $ -11.16 $27,194.71 $27,179.78 1,155,945
09:32 AM $27,197.18 Up $11.73 $27,201.29 $27,185.68 1,193,664
09:31 AM $27,185.45 Down $ -3.72 $27,189.86 $27,172.84 1,688,306
09:30 AM $27,189.17 Up $34.97 $27,193.94 $27,173.40 5,596,716
Previous close $27,154.20

One month history

Date Closing Opening High Low Volume
19-07-2019 $27,154.20 $27,266.67 $27,326.96 $27,145.78 188,154,282
18-07-2019 $27,222.97 $27,089.22 $27,266.81 $27,085.91 138,983,405
17-07-2019 $27,219.85 $27,302.64 $27,308.12 $27,218.38 125,395,417
16-07-2019 $27,335.63 $27,338.62 $27,377.54 $27,290.24 142,656,102
15-07-2019 $27,359.16 $27,311.98 $27,359.16 $27,294.17 121,066,313
12-07-2019 $27,332.03 $27,228.47 $27,333.79 $27,216.50 155,092,902
11-07-2019 $27,088.08 $27,065.77 $27,088.45 $26,983.49 157,178,797
10-07-2019 $26,860.20 $26,868.98 $26,928.18 $26,829.11 122,040,217
09-07-2019 $26,783.49 $26,712.59 $26,807.70 $26,709.26 130,781,960
08-07-2019 $26,806.14 $26,784.86 $26,830.08 $26,756.46 130,253,300
05-07-2019 $26,922.12 $26,861.36 $26,950.81 $26,845.13 120,159,545
03-07-2019 $26,966.00 $26,915.57 $26,966.00 $26,912.00 68,096,314
02-07-2019 $26,786.68 $26,705.53 $26,787.56 $26,632.65 133,730,282
01-07-2019 $26,717.43 $26,727.75 $26,735.88 $26,616.21 169,673,907
28-06-2019 $26,599.96 $26,587.91 $26,638.35 $26,527.25 408,984,885
27-06-2019 $26,526.58 $26,514.65 $26,607.24 $26,505.79 157,362,690
26-06-2019 $26,536.82 $26,621.52 $26,643.52 $26,536.33 182,665,048
25-06-2019 $26,548.22 $26,678.82 $26,698.10 $26,527.66 193,007,398
24-06-2019 $26,727.54 $26,764.36 $26,776.00 $26,723.37 152,713,072
21-06-2019 $26,719.13 $26,817.46 $26,823.70 $26,705.87 326,530,259
20-06-2019 $26,753.17 $26,678.02 $26,798.63 $26,539.69 181,826,559
19-06-2019 $26,504.00 $26,510.47 $26,569.75 $26,415.05 172,087,853
18-06-2019 $26,465.54 $26,432.82 $26,504.97 $26,410.49 158,806,876
17-06-2019 $26,112.53 $26,146.17 $26,161.06 $26,091.60 126,554,986
14-06-2019 $26,089.61 $26,071.58 $26,162.28 $26,050.80 129,596,762
13-06-2019 $26,106.77 $26,059.80 $26,132.37 $26,024.37 141,403,383
12-06-2019 $26,004.83 $25,961.57 $26,034.23 $25,960.57 136,465,617
11-06-2019 $26,048.51 $26,079.35 $26,105.03 $25,998.87 146,350,800
10-06-2019 $26,062.68 $26,197.90 $26,199.03 $26,054.31 147,251,311
07-06-2019 $25,983.94 $25,989.38 $26,046.34 $25,963.58 152,520,647
Graphs are not available, please refer to the detailed table
Back to top