Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

38,790.43 Up 0.00 (0.00 %)

Delayed : 2024/03/18 17:02:02

  • Previous close $38,790.43
  • Opening $38,826.93
  • Price Ask $38,714.31
  • Price Bid $38,714.31
  • Size Bid N/A
  • Size Ask N/A
  • Today High $38,898.41
  • Today Low $38,760.79
  • 52 Weeks High $39,282.28
  • 52 Weeks Low $31,805.18
  • Volume 331,620,069

Intraday history

Hour Last Change High Low Volume
04:00 PM $38,789.05 Up $0.20 $38,789.09 $38,788.20 70,465,917
03:59 PM $38,788.85 Up $25.25 $38,800.25 $38,760.79 8,346,337
03:58 PM $38,763.60 Down $ -8.60 $38,772.96 $38,763.60 3,008,744
03:57 PM $38,772.20 Down $ -12.64 $38,784.40 $38,769.47 2,767,177
03:56 PM $38,784.84 Down $ -6.37 $38,793.20 $38,782.14 2,198,661
03:55 PM $38,791.21 Down $ -2.46 $38,804.41 $38,791.21 3,001,929
03:54 PM $38,793.67 Down $ -14.55 $38,808.62 $38,788.79 2,109,640
03:53 PM $38,808.22 Up $5.61 $38,809.42 $38,802.93 1,383,174
03:52 PM $38,802.61 Down $ -5.66 $38,811.91 $38,802.59 1,628,761
03:51 PM $38,808.27 Down $ -8.37 $38,818.55 $38,806.97 1,407,290
03:50 PM $38,816.64 Down $ -14.53 $38,824.10 $38,807.92 2,397,695
03:49 PM $38,831.17 Down $ -0.90 $38,835.22 $38,829.13 960,423
03:48 PM $38,832.07 Down $ -5.99 $38,839.31 $38,831.28 791,417
03:47 PM $38,838.06 Up $2.37 $38,838.06 $38,833.68 710,183
03:46 PM $38,835.69 Down $ -10.31 $38,847.73 $38,835.69 809,776
03:45 PM $38,846.00 Down $ -0.04 $38,847.12 $38,840.07 871,278
03:44 PM $38,846.04 Down $ -0.87 $38,850.58 $38,845.92 746,163
03:43 PM $38,846.91 Up $2.88 $38,851.60 $38,844.31 775,454
03:42 PM $38,844.03 Down $ -5.78 $38,849.94 $38,842.39 779,268
03:41 PM $38,849.81 Up $2.78 $38,850.14 $38,845.46 521,832
03:40 PM $38,847.03 Up $1.34 $38,848.28 $38,842.95 718,251
03:39 PM $38,845.69 Down $ -9.76 $38,855.88 $38,845.69 672,698
03:38 PM $38,855.45 Up $1.06 $38,856.56 $38,851.04 562,940
03:37 PM $38,854.39 Down $ -5.91 $38,860.46 $38,851.08 542,698
03:36 PM $38,860.30 Down $ -10.74 $38,870.78 $38,860.30 640,385
03:35 PM $38,871.04 Up $0.13 $38,872.49 $38,863.65 614,404
03:34 PM $38,870.91 Up $2.54 $38,874.00 $38,868.74 596,602
03:33 PM $38,868.37 Down $ -1.32 $38,874.51 $38,868.05 552,291
03:32 PM $38,869.69 Up $7.37 $38,870.65 $38,862.35 621,802
03:31 PM $38,862.32 Up $6.22 $38,863.43 $38,855.85 565,675
03:30 PM $38,856.10 Up $0.30 $38,856.19 $38,851.70 662,968
03:29 PM $38,855.80 Down $ -3.03 $38,858.13 $38,852.98 464,476
03:28 PM $38,858.83 Down $ -0.41 $38,862.26 $38,858.48 485,855
03:27 PM $38,859.24 Down $ -4.55 $38,863.57 $38,856.43 614,148
03:26 PM $38,863.79 Up $3.64 $38,867.14 $38,859.84 495,603
03:25 PM $38,860.15 Up $0.50 $38,864.49 $38,856.92 680,867
03:24 PM $38,859.65 Down $ -11.47 $38,871.63 $38,859.65 583,035
03:23 PM $38,871.12 Down $ -2.04 $38,872.98 $38,868.16 587,139
03:22 PM $38,873.16 Down $ -2.26 $38,875.20 $38,868.55 665,492
03:21 PM $38,875.42 Up $0.82 $38,876.36 $38,871.46 595,843
03:20 PM $38,874.60 Down $ -3.21 $38,877.48 $38,872.45 753,574
03:19 PM $38,877.81 Up $4.01 $38,877.81 $38,870.91 533,439
03:18 PM $38,873.80 Up $1.16 $38,875.40 $38,872.81 425,183
03:17 PM $38,872.64 Down $ -0.91 $38,877.58 $38,871.80 473,099
03:16 PM $38,873.55 Up $3.75 $38,874.52 $38,869.00 448,763
03:15 PM $38,869.80 Up $2.63 $38,872.25 $38,866.57 680,147
03:14 PM $38,867.17 Down $ -6.90 $38,874.42 $38,867.17 517,572
03:13 PM $38,874.07 Down $ -0.62 $38,874.80 $38,871.68 405,560
03:12 PM $38,874.69 Up $7.85 $38,874.81 $38,866.65 416,230
03:11 PM $38,866.84 Up $1.78 $38,867.42 $38,865.11 469,589
03:10 PM $38,865.06 Down $ -1.98 $38,867.87 $38,861.86 459,475
03:09 PM $38,867.04 Down $ -1.51 $38,869.87 $38,863.16 468,199
03:08 PM $38,868.55 Up $0.17 $38,876.57 $38,868.34 452,988
03:07 PM $38,868.38 Up $10.66 $38,868.38 $38,855.74 607,199
03:06 PM $38,857.72 Up $4.95 $38,858.79 $38,852.69 348,992
03:05 PM $38,852.77 Down $ -5.36 $38,857.75 $38,850.66 385,643
03:04 PM $38,858.13 Down $ -5.30 $38,863.13 $38,858.13 349,345
03:03 PM $38,863.43 Up $3.99 $38,865.65 $38,859.91 370,953
03:02 PM $38,859.44 Down $ -5.30 $38,866.68 $38,857.87 395,484
03:01 PM $38,864.74 Up $6.54 $38,866.20 $38,857.52 466,400
03:00 PM $38,858.20 Down $ -3.13 $38,861.18 $38,856.58 539,628
02:59 PM $38,861.33 Down $ -2.09 $38,863.69 $38,859.11 516,474
02:58 PM $38,863.42 Up $3.03 $38,865.33 $38,860.11 407,759
02:57 PM $38,860.39 Up $0.46 $38,861.12 $38,854.48 390,221
02:56 PM $38,859.93 Up $4.70 $38,861.12 $38,853.99 1,239,833
02:55 PM $38,855.23 Up $0.72 $38,855.23 $38,848.63 420,761
02:54 PM $38,854.51 Down $ -0.79 $38,856.19 $38,853.94 322,051
02:53 PM $38,855.30 Up $8.24 $38,857.01 $38,847.07 403,396
02:52 PM $38,847.06 Down $ -2.26 $38,850.67 $38,845.82 297,330
02:51 PM $38,849.32 Up $1.38 $38,850.72 $38,845.97 279,636
02:50 PM $38,847.94 Up $0.43 $38,849.28 $38,842.56 292,955
02:49 PM $38,847.51 Up $10.81 $38,847.51 $38,836.56 345,638
02:48 PM $38,836.70 Up $5.66 $38,838.99 $38,830.56 401,089
02:47 PM $38,831.04 Down $ -5.37 $38,836.21 $38,830.74 378,366
02:46 PM $38,836.41 Up $0.12 $38,840.50 $38,836.24 255,254
02:45 PM $38,836.29 Down $ -2.04 $38,838.82 $38,829.82 388,886
02:44 PM $38,838.33 Up $4.44 $38,838.33 $38,830.87 417,681
02:43 PM $38,833.89 Up $9.11 $38,839.25 $38,825.78 479,950
02:42 PM $38,824.78 Down $ -30.55 $38,855.64 $38,823.31 714,385
02:41 PM $38,855.33 Down $ -10.79 $38,871.17 $38,855.33 499,500
02:40 PM $38,866.12 Down $ -13.96 $38,880.04 $38,865.58 405,156
02:39 PM $38,880.08 Down $ -3.54 $38,886.71 $38,880.08 390,940
02:38 PM $38,883.62 Down $ -2.46 $38,886.63 $38,883.01 286,421
02:37 PM $38,886.08 Up $8.70 $38,886.08 $38,875.97 355,327
02:36 PM $38,877.38 Up $3.83 $38,878.80 $38,873.45 413,793
02:35 PM $38,873.55 Down $ -4.55 $38,877.83 $38,872.54 442,213
02:34 PM $38,878.10 Up $1.42 $38,878.10 $38,872.46 681,751
02:33 PM $38,876.68 Down $ -4.35 $38,880.72 $38,876.32 361,235
02:32 PM $38,881.03 Down $ -0.68 $38,882.78 $38,879.26 318,499
02:31 PM $38,881.71 Up $5.02 $38,882.00 $38,876.02 371,512
02:30 PM $38,876.69 Down $ -3.83 $38,881.19 $38,875.99 389,933
02:29 PM $38,880.52 Up $3.72 $38,880.78 $38,876.12 277,805
02:28 PM $38,876.80 Down $ -1.89 $38,879.14 $38,873.97 318,876
02:27 PM $38,878.69 Up $0.45 $38,885.26 $38,876.39 387,107
02:26 PM $38,878.24 Up $10.63 $38,878.24 $38,866.19 331,422
02:25 PM $38,867.61 Up $1.84 $38,868.35 $38,863.27 427,135
02:24 PM $38,865.77 Up $10.32 $38,865.90 $38,856.99 359,856
02:23 PM $38,855.45 Up $0.78 $38,856.43 $38,853.55 360,394
02:22 PM $38,854.67 Down $ -10.31 $38,864.57 $38,854.67 408,130
02:21 PM $38,864.98 Up $3.33 $38,865.85 $38,860.65 426,327
02:20 PM $38,861.65 Down $ -3.62 $38,866.15 $38,861.65 346,269
02:19 PM $38,865.27 Up $0.42 $38,866.62 $38,862.84 361,996
02:18 PM $38,864.85 Up $3.71 $38,864.85 $38,861.41 583,205
02:17 PM $38,861.14 Down $ -0.01 $38,861.64 $38,857.06 305,257
02:16 PM $38,861.15 Up $10.99 $38,861.68 $38,850.58 527,784
02:15 PM $38,850.16 Up $0.60 $38,850.39 $38,847.05 611,677
02:14 PM $38,849.56 Down $ -8.09 $38,857.87 $38,847.15 411,998
02:13 PM $38,857.65 Down $ -3.08 $38,860.76 $38,855.05 423,793
02:12 PM $38,860.73 Up $3.54 $38,861.22 $38,857.75 338,381
02:11 PM $38,857.19 Up $3.38 $38,858.05 $38,853.08 351,149
02:10 PM $38,853.81 Up $7.53 $38,854.87 $38,846.67 369,525
02:09 PM $38,846.28 Up $6.35 $38,847.25 $38,839.46 384,329
02:08 PM $38,839.93 Up $1.71 $38,840.10 $38,836.03 328,447
02:07 PM $38,838.22 Up $0.42 $38,838.22 $38,831.01 388,899
02:06 PM $38,837.80 Down $ -0.79 $38,840.99 $38,836.61 287,989
02:05 PM $38,838.59 Down $ -6.74 $38,847.40 $38,838.51 331,289
02:04 PM $38,845.33 Up $2.62 $38,846.57 $38,839.24 408,292
02:03 PM $38,842.71 Up $12.55 $38,844.09 $38,830.06 415,280
02:02 PM $38,830.16 Up $5.69 $38,830.16 $38,823.77 329,434
02:01 PM $38,824.47 Down $ -6.25 $38,830.82 $38,824.41 371,694
02:00 PM $38,830.72 Up $2.16 $38,834.23 $38,827.77 405,770
01:59 PM $38,828.56 Up $3.55 $38,830.50 $38,824.33 347,561
01:58 PM $38,825.01 Up $9.02 $38,825.09 $38,815.91 314,361
01:57 PM $38,815.99 Down $ -0.39 $38,820.71 $38,814.43 297,627
01:56 PM $38,816.38 Up $9.11 $38,816.38 $38,806.75 271,422
01:55 PM $38,807.27 Down $ -2.82 $38,810.74 $38,803.96 416,597
01:54 PM $38,810.09 Down $ -0.85 $38,811.14 $38,807.03 307,420
01:53 PM $38,810.94 Down $ -6.02 $38,817.05 $38,810.94 323,456
01:52 PM $38,816.96 Up $4.18 $38,817.20 $38,812.44 340,567
01:51 PM $38,812.78 Up $3.01 $38,812.87 $38,807.10 277,710
01:50 PM $38,809.77 Up $6.73 $38,811.44 $38,803.60 413,064
01:49 PM $38,803.04 Up $2.78 $38,803.04 $38,800.12 335,899
01:48 PM $38,800.26 Up $4.45 $38,800.26 $38,793.92 429,819
01:47 PM $38,795.81 Up $0.17 $38,798.13 $38,792.28 291,179
01:46 PM $38,795.64 Down $ -9.04 $38,804.77 $38,795.64 402,768
01:45 PM $38,804.68 Up $4.22 $38,805.47 $38,800.02 344,655
01:44 PM $38,800.46 Up $0.35 $38,801.30 $38,798.29 288,330
01:43 PM $38,800.11 Down $ -0.50 $38,801.53 $38,797.46 249,558
01:42 PM $38,800.61 Up $1.40 $38,800.96 $38,793.76 390,046
01:41 PM $38,799.21 Down $ -2.35 $38,803.53 $38,797.97 302,194
01:40 PM $38,801.56 Down $ -14.64 $38,818.09 $38,799.38 483,965
01:39 PM $38,816.20 Down $ -5.41 $38,824.24 $38,816.20 507,812
01:38 PM $38,821.61 Down $ -12.01 $38,832.22 $38,821.06 477,131
01:37 PM $38,833.62 Down $ -0.94 $38,837.12 $38,833.23 423,885
01:36 PM $38,834.56 Down $ -11.18 $38,846.48 $38,832.32 460,676
01:35 PM $38,845.74 Down $ -6.85 $38,852.92 $38,842.80 395,418
01:34 PM $38,852.59 Up $0.04 $38,852.80 $38,848.10 348,291
01:33 PM $38,852.55 Down $ -13.20 $38,865.52 $38,851.25 338,493
01:32 PM $38,865.75 Up $0.55 $38,867.45 $38,863.75 392,742
01:31 PM $38,865.20 Down $ -9.07 $38,874.47 $38,864.82 509,894
01:30 PM $38,874.27 Down $ -3.11 $38,878.48 $38,874.27 384,977
01:29 PM $38,877.38 Up $5.94 $38,877.95 $38,871.03 321,876
01:28 PM $38,871.44 Up $7.08 $38,871.44 $38,864.45 288,340
01:27 PM $38,864.36 Up $0.38 $38,866.84 $38,862.61 1,053,642
01:26 PM $38,863.98 Down $ -5.50 $38,869.92 $38,862.28 446,986
01:25 PM $38,869.48 Up $3.09 $38,870.28 $38,865.96 361,900
01:24 PM $38,866.39 Up $1.53 $38,866.39 $38,860.81 350,267
01:23 PM $38,864.86 Down $ -0.88 $38,867.72 $38,864.32 397,871
01:22 PM $38,865.74 Down $ -0.83 $38,866.21 $38,860.14 443,747
01:21 PM $38,866.57 Up $1.57 $38,866.99 $38,861.75 484,661
01:20 PM $38,865.00 Up $8.60 $38,865.96 $38,855.72 503,962
01:19 PM $38,856.40 Up $2.07 $38,857.34 $38,853.28 346,975
01:18 PM $38,854.33 Down $ -1.80 $38,858.87 $38,854.33 332,199
01:17 PM $38,856.13 Down $ -0.24 $38,857.97 $38,854.81 250,433
01:16 PM $38,856.37 Down $ -1.87 $38,859.73 $38,855.86 307,781
01:15 PM $38,858.24 Down $ -4.66 $38,864.37 $38,857.93 374,802
01:14 PM $38,862.90 Up $11.84 $38,862.97 $38,853.57 345,553
01:13 PM $38,851.06 Down $ -2.10 $38,852.62 $38,849.42 318,804
01:12 PM $38,853.16 Up $0.39 $38,855.51 $38,849.70 550,571
01:11 PM $38,852.77 Down $ -2.65 $38,855.87 $38,852.25 430,936
01:10 PM $38,855.42 Up $1.76 $38,856.24 $38,851.59 366,892
01:09 PM $38,853.66 Down $ -5.73 $38,860.54 $38,853.16 325,306
01:08 PM $38,859.39 Up $5.64 $38,861.88 $38,855.04 340,373
01:07 PM $38,853.75 Up $3.16 $38,855.98 $38,850.51 327,558
01:06 PM $38,850.59 Down $ -1.42 $38,854.79 $38,848.97 374,493
01:05 PM $38,852.01 Up $4.57 $38,853.32 $38,845.42 371,267
01:04 PM $38,847.44 Down $ -5.69 $38,852.73 $38,846.57 303,970
01:03 PM $38,853.13 Up $2.17 $38,855.25 $38,849.45 396,681
01:02 PM $38,850.96 Up $5.42 $38,850.96 $38,844.55 290,409
01:01 PM $38,845.54 Up $2.67 $38,850.85 $38,842.77 435,208
01:00 PM $38,842.87 Up $9.89 $38,844.05 $38,831.35 607,801
12:59 PM $38,832.98 Down $ -8.84 $38,842.34 $38,832.93 323,063
12:58 PM $38,841.82 Up $1.56 $38,847.27 $38,840.18 319,822
12:57 PM $38,840.26 Down $ -6.01 $38,847.68 $38,840.03 274,249
12:56 PM $38,846.27 Up $1.26 $38,846.87 $38,843.85 298,451
12:55 PM $38,845.01 Down $ -1.56 $38,846.10 $38,840.57 349,367
12:54 PM $38,846.57 Up $5.65 $38,848.52 $38,840.32 363,064
12:53 PM $38,840.92 Down $ -3.39 $38,845.18 $38,836.06 406,276
12:52 PM $38,844.31 Up $1.81 $38,849.87 $38,842.95 449,905
12:51 PM $38,842.50 Up $1.68 $38,847.97 $38,838.35 408,070
12:50 PM $38,840.82 Down $ -13.41 $38,858.79 $38,836.66 593,548
12:49 PM $38,854.23 Down $ -10.56 $38,864.82 $38,854.23 284,767
12:48 PM $38,864.79 Down $ -0.84 $38,866.13 $38,862.55 293,756
12:47 PM $38,865.63 Up $4.00 $38,866.35 $38,861.34 244,246
12:46 PM $38,861.63 Up $0.35 $38,862.07 $38,859.73 321,394
12:45 PM $38,861.28 Down $ -2.78 $38,863.90 $38,857.75 324,620
12:44 PM $38,864.06 Up $1.74 $38,864.76 $38,861.37 377,254
12:43 PM $38,862.32 Up $7.29 $38,862.82 $38,853.77 377,164
12:42 PM $38,855.03 Up $2.43 $38,855.03 $38,851.34 325,706
12:41 PM $38,852.60 Up $2.05 $38,852.81 $38,849.29 296,769
12:40 PM $38,850.55 Up $3.44 $38,850.85 $38,844.06 294,230
12:39 PM $38,847.11 Down $ -3.95 $38,853.54 $38,846.84 309,366
12:38 PM $38,851.06 Down $ -4.29 $38,857.36 $38,850.73 400,253
12:37 PM $38,855.35 Down $ -1.45 $38,857.33 $38,852.80 418,906
12:36 PM $38,856.80 Up $2.08 $38,857.90 $38,854.85 310,411
12:35 PM $38,854.72 Down $ -7.74 $38,860.60 $38,851.90 355,591
12:34 PM $38,862.46 Down $ -9.06 $38,872.63 $38,862.39 443,623
12:33 PM $38,871.52 Up $6.10 $38,872.07 $38,865.50 387,093
12:32 PM $38,865.42 Down $ -3.73 $38,871.03 $38,865.42 386,036
12:31 PM $38,869.15 Up $4.52 $38,870.09 $38,862.40 418,056
12:30 PM $38,864.63 Down $ -1.44 $38,870.15 $38,862.78 436,919
12:29 PM $38,866.07 Up $4.14 $38,869.60 $38,862.13 533,582
12:28 PM $38,861.93 Down $ -1.20 $38,864.20 $38,858.67 457,440
12:27 PM $38,863.13 Up $9.96 $38,864.18 $38,851.06 429,250
12:26 PM $38,853.17 Up $0.11 $38,854.70 $38,851.18 417,605
12:25 PM $38,853.06 Up $1.97 $38,853.15 $38,849.68 460,965
12:24 PM $38,851.09 Down $ -5.22 $38,856.68 $38,850.45 342,031
12:23 PM $38,856.31 Down $ -6.45 $38,862.16 $38,852.98 315,635
12:22 PM $38,862.76 Down $ -3.95 $38,869.57 $38,862.75 349,622
12:21 PM $38,866.71 Up $7.17 $38,867.73 $38,858.83 396,775
12:20 PM $38,859.54 Down $ -1.41 $38,863.54 $38,859.54 384,670
12:19 PM $38,860.95 Up $1.67 $38,861.34 $38,856.54 328,256
12:18 PM $38,859.28 Up $3.33 $38,859.93 $38,856.19 389,967
12:17 PM $38,855.95 Down $ -3.31 $38,860.25 $38,853.86 456,765
12:16 PM $38,859.26 Down $ -2.47 $38,861.54 $38,856.83 323,591
12:15 PM $38,861.73 Down $ -5.70 $38,867.36 $38,860.58 446,147
12:14 PM $38,867.43 Up $10.53 $38,867.61 $38,858.04 449,476
12:13 PM $38,856.90 Down $ -0.48 $38,858.47 $38,855.36 384,961
12:12 PM $38,857.38 Up $5.47 $38,858.46 $38,851.84 437,457
12:11 PM $38,851.91 Up $0.90 $38,854.07 $38,848.39 500,769
12:10 PM $38,851.01 Up $2.17 $38,853.12 $38,849.09 377,072
12:09 PM $38,848.84 Down $ -7.53 $38,859.13 $38,848.84 344,522
12:08 PM $38,856.37 Down $ -8.23 $38,866.34 $38,855.27 397,347
12:07 PM $38,864.60 Up $10.44 $38,865.36 $38,854.23 434,142
12:06 PM $38,854.16 Up $0.02 $38,856.58 $38,848.78 470,385
12:05 PM $38,854.14 Up $5.34 $38,854.14 $38,843.68 390,298
12:04 PM $38,848.80 Down $ -13.96 $38,862.91 $38,848.52 384,949
12:03 PM $38,862.76 Down $ -1.29 $38,864.92 $38,857.93 395,323
12:02 PM $38,864.05 Down $ -5.56 $38,872.06 $38,863.45 484,183
12:01 PM $38,869.61 Down $ -1.78 $38,874.52 $38,868.42 450,583
12:00 PM $38,871.39 Down $ -9.20 $38,880.86 $38,870.18 654,006
11:59 AM $38,880.59 Up $0.86 $38,883.69 $38,878.97 309,335
11:58 AM $38,879.73 Down $ -4.15 $38,884.18 $38,879.73 551,374
11:57 AM $38,883.88 Up $16.86 $38,883.88 $38,866.80 378,873
11:56 AM $38,867.02 Down $ -4.50 $38,873.11 $38,864.96 432,082
11:55 AM $38,871.52 Up $2.14 $38,871.52 $38,866.34 515,052
11:54 AM $38,869.38 Up $2.92 $38,869.38 $38,864.40 377,823
11:53 AM $38,866.46 Up $1.44 $38,868.09 $38,860.61 463,802
11:52 AM $38,865.02 Down $ -11.35 $38,876.60 $38,864.31 420,667
11:51 AM $38,876.37 Down $ -0.59 $38,880.80 $38,873.70 552,845
11:50 AM $38,876.96 Down $ -3.89 $38,882.40 $38,875.70 479,246
11:49 AM $38,880.85 Down $ -5.17 $38,886.07 $38,879.14 433,254
11:48 AM $38,886.02 Down $ -2.65 $38,889.41 $38,883.56 507,340
11:47 AM $38,888.67 Up $0.68 $38,891.24 $38,887.88 377,612
11:46 AM $38,887.99 Down $ -0.93 $38,889.32 $38,883.64 411,276
11:45 AM $38,888.92 Up $2.05 $38,891.01 $38,886.74 475,065
11:44 AM $38,886.87 Up $2.09 $38,887.47 $38,884.13 337,264
11:43 AM $38,884.78 Down $ -2.93 $38,887.90 $38,884.09 405,387
11:42 AM $38,887.71 Up $6.54 $38,887.88 $38,878.29 418,817
11:41 AM $38,881.17 Up $5.62 $38,881.98 $38,877.60 631,455
11:40 AM $38,875.55 Down $ -3.06 $38,881.12 $38,875.44 533,794
11:39 AM $38,878.61 Down $ -0.36 $38,884.10 $38,878.56 460,754
11:38 AM $38,878.97 Up $4.52 $38,880.76 $38,874.18 387,288
11:37 AM $38,874.45 Down $ -2.75 $38,878.89 $38,871.03 360,467
11:36 AM $38,877.20 Up $12.46 $38,878.73 $38,865.16 424,892
11:35 AM $38,864.74 Down $ -6.90 $38,872.25 $38,864.32 371,016
11:34 AM $38,871.64 Down $ -9.90 $38,883.27 $38,870.87 413,487
11:33 AM $38,881.54 Up $2.56 $38,885.11 $38,879.93 406,715
11:32 AM $38,878.98 Down $ -4.78 $38,888.38 $38,876.19 668,340
11:31 AM $38,883.76 Down $ -11.01 $38,895.38 $38,882.34 761,789
11:30 AM $38,894.77 Up $0.75 $38,898.41 $38,893.17 428,199
11:29 AM $38,894.02 Up $5.36 $38,895.37 $38,887.65 458,795
11:28 AM $38,888.66 Down $ -1.24 $38,890.58 $38,884.90 434,489
11:27 AM $38,889.90 Up $3.31 $38,890.45 $38,886.99 520,683
11:26 AM $38,886.59 Down $ -4.77 $38,891.46 $38,884.78 602,605
11:25 AM $38,891.36 Down $ -1.87 $38,894.52 $38,885.92 659,309
11:24 AM $38,893.23 Up $0.42 $38,895.85 $38,891.26 742,106
11:23 AM $38,892.81 Up $5.21 $38,894.99 $38,887.11 703,513
11:22 AM $38,887.60 Up $2.17 $38,890.62 $38,883.67 564,540
11:21 AM $38,885.43 Down $ -0.77 $38,891.35 $38,885.43 486,464
11:20 AM $38,886.20 Up $0.13 $38,887.77 $38,881.55 767,498
11:19 AM $38,886.07 Up $2.02 $38,888.73 $38,883.89 364,225
11:18 AM $38,884.05 Up $0.39 $38,888.64 $38,881.66 505,243
11:17 AM $38,883.66 Up $7.13 $38,883.66 $38,873.21 599,963
11:16 AM $38,876.53 Down $ -7.51 $38,890.78 $38,876.28 525,903
11:15 AM $38,884.04 Down $ -0.75 $38,885.80 $38,871.61 508,911
11:14 AM $38,884.79 Up $5.53 $38,886.72 $38,878.61 506,990
11:13 AM $38,879.26 Up $6.62 $38,879.94 $38,872.05 526,374
11:12 AM $38,872.64 Down $ -7.32 $38,882.99 $38,872.54 424,956
11:11 AM $38,879.96 Up $1.35 $38,883.67 $38,878.35 467,466
11:10 AM $38,878.61 Down $ -5.67 $38,885.33 $38,878.30 411,044
11:09 AM $38,884.28 Down $ -3.59 $38,892.57 $38,883.81 503,374
11:08 AM $38,887.87 Up $0.82 $38,889.28 $38,885.99 478,403
11:07 AM $38,887.05 Up $6.93 $38,890.16 $38,879.31 459,898
11:06 AM $38,880.12 Down $ -8.23 $38,891.98 $38,879.89 477,847
11:05 AM $38,888.35 Down $ -5.79 $38,895.21 $38,887.25 585,058
11:04 AM $38,894.14 Up $6.55 $38,894.88 $38,886.55 519,062
11:03 AM $38,887.59 Up $14.73 $38,887.59 $38,870.42 514,898
11:02 AM $38,872.86 Down $ -2.35 $38,876.28 $38,870.43 572,438
11:01 AM $38,875.21 Up $0.23 $38,879.59 $38,873.21 416,546
11:00 AM $38,874.98 Down $ -4.55 $38,884.79 $38,871.07 674,571
10:59 AM $38,879.53 Up $9.79 $38,879.53 $38,870.32 607,602
10:58 AM $38,869.74 Up $11.26 $38,872.46 $38,857.81 518,151
10:57 AM $38,858.48 Down $ -2.97 $38,860.93 $38,855.35 650,741
10:56 AM $38,861.45 Down $ -10.40 $38,872.87 $38,861.45 713,962
10:55 AM $38,871.85 Up $1.69 $38,873.58 $38,869.56 484,693
10:54 AM $38,870.16 Up $13.55 $38,870.20 $38,855.08 652,759
10:53 AM $38,856.61 Up $8.27 $38,856.61 $38,846.92 563,257
10:52 AM $38,848.34 Up $0.15 $38,853.11 $38,845.79 548,705
10:51 AM $38,848.19 Up $1.49 $38,851.56 $38,847.75 586,173
10:50 AM $38,846.70 Down $ -3.02 $38,851.78 $38,846.00 573,993
10:49 AM $38,849.72 Up $19.74 $38,851.99 $38,829.68 552,393
10:48 AM $38,829.98 Up $12.04 $38,829.98 $38,814.53 662,748
10:47 AM $38,817.94 Down $ -4.86 $38,822.69 $38,815.24 638,091
10:46 AM $38,822.80 Down $ -6.82 $38,829.29 $38,822.80 685,357
10:45 AM $38,829.62 Up $0.10 $38,838.41 $38,828.00 563,213
10:44 AM $38,829.52 Down $ -17.29 $38,847.09 $38,828.87 724,042
10:43 AM $38,846.81 Down $ -3.89 $38,856.10 $38,846.81 513,810
10:42 AM $38,850.70 Up $4.04 $38,851.79 $38,845.24 737,784
10:41 AM $38,846.66 Down $ -9.23 $38,855.70 $38,845.92 553,770
10:40 AM $38,855.89 Down $ -7.78 $38,863.91 $38,850.46 620,177
10:39 AM $38,863.67 Down $ -4.72 $38,871.53 $38,863.41 485,035
10:38 AM $38,868.39 Up $0.50 $38,876.35 $38,866.72 602,811
10:37 AM $38,867.89 Up $5.90 $38,870.52 $38,862.77 761,108
10:36 AM $38,861.99 Up $2.06 $38,863.75 $38,854.62 636,992
10:35 AM $38,859.93 Down $ -6.58 $38,867.76 $38,859.93 662,157
10:34 AM $38,866.51 Down $ -0.34 $38,872.10 $38,866.51 688,360
10:33 AM $38,866.85 Up $6.27 $38,866.85 $38,860.48 706,059
10:32 AM $38,860.58 Down $ -2.61 $38,868.81 $38,858.92 759,526
10:31 AM $38,863.19 Down $ -3.78 $38,867.40 $38,858.01 659,430
10:30 AM $38,866.97 Up $6.46 $38,869.36 $38,858.60 527,998
10:29 AM $38,860.51 Down $ -19.38 $38,881.03 $38,858.93 899,720
10:28 AM $38,879.89 Up $5.81 $38,879.89 $38,869.21 590,088
10:27 AM $38,874.08 Down $ -3.93 $38,883.71 $38,873.75 614,793
10:26 AM $38,878.01 Down $ -1.78 $38,884.65 $38,877.09 592,474
10:25 AM $38,879.79 Up $4.38 $38,883.29 $38,874.60 774,067
10:24 AM $38,875.41 Up $16.41 $38,875.41 $38,859.46 546,691
10:23 AM $38,859.00 Up $8.17 $38,860.31 $38,849.72 709,486
10:22 AM $38,850.83 Up $6.64 $38,852.02 $38,844.22 978,786
10:21 AM $38,844.19 Down $ -10.40 $38,857.15 $38,841.63 920,141
10:20 AM $38,854.59 Up $0.43 $38,859.99 $38,850.34 683,263
10:19 AM $38,854.16 Up $9.61 $38,854.72 $38,842.35 687,798
10:18 AM $38,844.55 Up $7.94 $38,844.55 $38,832.17 673,200
10:17 AM $38,836.61 Up $1.67 $38,842.28 $38,835.06 710,490
10:16 AM $38,834.94 Down $ -8.41 $38,847.04 $38,834.93 558,499
10:15 AM $38,843.35 Up $1.68 $38,852.66 $38,841.25 763,601
10:14 AM $38,841.67 Down $ -11.98 $38,853.14 $38,837.93 685,285
10:13 AM $38,853.65 Down $ -9.14 $38,863.47 $38,849.90 877,572
10:12 AM $38,862.79 Up $7.47 $38,862.87 $38,853.47 812,973
10:11 AM $38,855.32 Up $1.83 $38,860.17 $38,853.18 896,898
10:10 AM $38,853.49 Up $7.35 $38,853.49 $38,842.61 779,414
10:09 AM $38,846.14 Up $4.46 $38,848.79 $38,838.61 859,568
10:08 AM $38,841.68 Up $18.85 $38,844.63 $38,823.82 823,913
10:07 AM $38,822.83 Down $ -7.32 $38,838.10 $38,822.83 760,748
10:06 AM $38,830.15 Up $8.47 $38,830.20 $38,820.34 728,828
10:05 AM $38,821.68 Down $ -3.20 $38,832.19 $38,819.03 786,224
10:04 AM $38,824.88 Up $10.72 $38,825.31 $38,808.16 812,752
10:03 AM $38,814.16 Down $ -2.13 $38,821.73 $38,813.27 875,785
10:02 AM $38,816.29 Up $7.39 $38,817.36 $38,802.38 761,076
10:01 AM $38,808.90 Up $6.77 $38,815.37 $38,803.76 705,979
10:00 AM $38,802.13 Up $5.19 $38,803.18 $38,793.23 998,851
09:59 AM $38,796.94 Down $ -5.38 $38,802.37 $38,793.25 1,051,463
09:58 AM $38,802.32 Up $11.31 $38,802.32 $38,786.56 891,343
09:57 AM $38,791.01 Down $ -11.62 $38,802.56 $38,780.03 787,916
09:56 AM $38,802.63 Up $14.80 $38,802.63 $38,784.79 734,557
09:55 AM $38,787.83 Down $ -7.12 $38,797.33 $38,786.03 772,904
09:54 AM $38,794.95 Down $ -2.78 $38,797.97 $38,788.02 868,598
09:53 AM $38,797.73 Up $0.04 $38,801.05 $38,789.75 972,445
09:52 AM $38,797.69 Up $16.47 $38,799.43 $38,775.21 1,322,736
09:51 AM $38,781.22 Down $ -2.02 $38,784.31 $38,774.78 950,205
09:50 AM $38,783.24 Up $3.07 $38,796.16 $38,782.80 1,009,554
09:49 AM $38,780.17 Up $2.00 $38,784.92 $38,776.16 850,499
09:48 AM $38,778.17 Up $0.60 $38,786.79 $38,774.02 932,626
09:47 AM $38,777.57 Down $ -11.24 $38,790.08 $38,770.44 1,233,343
09:46 AM $38,788.81 Down $ -18.80 $38,808.46 $38,788.78 1,659,670
09:45 AM $38,807.61 Down $ -1.57 $38,815.89 $38,804.00 1,431,054
09:44 AM $38,809.18 Down $ -19.94 $38,835.94 $38,809.18 1,073,579
09:43 AM $38,829.12 Up $4.94 $38,832.78 $38,818.79 1,007,537
09:42 AM $38,824.18 Up $0.67 $38,838.36 $38,820.52 1,183,541
09:41 AM $38,823.51 Up $1.97 $38,833.97 $38,821.95 1,409,066
09:40 AM $38,821.54 Up $29.75 $38,821.54 $38,793.39 1,244,937
09:39 AM $38,791.79 Down $ -39.83 $38,828.94 $38,791.24 1,276,722
09:38 AM $38,831.62 Up $18.94 $38,831.62 $38,818.66 1,176,758
09:37 AM $38,812.68 Up $0.74 $38,816.55 $38,803.66 1,169,001
09:36 AM $38,811.94 Down $ -4.97 $38,817.02 $38,802.90 1,502,360
09:35 AM $38,816.91 Down $ -33.73 $38,853.69 $38,816.91 1,713,117
09:34 AM $38,850.64 Down $ -20.24 $38,871.96 $38,850.39 1,416,305
09:33 AM $38,870.88 Up $9.61 $38,876.23 $38,853.67 1,626,242
09:32 AM $38,861.27 Up $9.97 $38,861.27 $38,842.00 1,688,277
09:31 AM $38,851.30 Up $24.76 $38,859.89 $38,821.33 1,611,443
09:30 AM $38,826.54 Up $111.77 $38,860.01 $38,823.91 12,974,840
Previous close $38,714.77

One month history

Date Closing Opening High Low Volume
18-03-2024 $38,790.43 $38,880.86 $38,886.71 $38,760.79 213,178,828
15-03-2024 $38,714.77 $38,754.92 $38,767.39 $38,618.20 588,899,357
14-03-2024 $38,905.66 $38,981.40 $38,986.49 $38,704.36 249,403,782
13-03-2024 $39,043.32 $39,152.88 $39,201.94 $38,937.92 219,200,869
12-03-2024 $39,005.49 $38,981.84 $39,071.56 $38,815.75 210,960,065
11-03-2024 $38,769.66 $38,670.45 $38,794.76 $38,639.53 184,402,439
08-03-2024 $38,722.69 $38,913.33 $38,926.39 $38,705.03 256,971,331
07-03-2024 $38,791.35 $38,863.73 $38,883.34 $38,730.13 253,917,971
06-03-2024 $38,661.05 $38,757.26 $38,858.13 $38,570.80 256,060,033
05-03-2024 $38,585.19 $38,761.19 $38,762.71 $38,457.83 285,886,759
04-03-2024 $38,989.83 $38,990.67 $39,087.86 $38,958.08 280,344,288
01-03-2024 $39,087.38 $39,030.75 $39,120.36 $38,959.29 235,483,036
29-02-2024 $38,996.39 $38,934.64 $39,048.43 $38,809.28 434,281,079
28-02-2024 $38,949.02 $38,903.27 $38,956.46 $38,822.59 199,682,990
27-02-2024 $38,972.41 $38,939.60 $38,994.96 $38,881.90 209,713,103
26-02-2024 $39,069.23 $39,145.75 $39,162.11 $39,025.80 217,385,190
23-02-2024 $39,131.53 $39,270.18 $39,270.18 $39,094.36 224,888,789
22-02-2024 $39,069.11 $38,846.15 $39,149.61 $38,821.63 236,542,851
21-02-2024 $38,612.24 $38,477.60 $38,618.03 $38,338.58 213,439,759
20-02-2024 $38,563.80 $38,645.73 $38,656.39 $38,460.20 239,825,930
16-02-2024 $38,627.99 $38,696.33 $38,825.03 $38,590.23 201,304,234
15-02-2024 $38,773.12 $38,591.86 $38,781.89 $38,550.27 222,649,895
14-02-2024 $38,424.27 $38,294.12 $38,442.56 $38,194.62 215,924,419
13-02-2024 $38,272.75 $38,312.33 $38,403.61 $38,039.86 233,183,815
12-02-2024 $38,797.38 $38,724.38 $38,927.08 $38,721.85 209,029,362
09-02-2024 $38,671.69 $38,647.64 $38,717.73 $38,567.90 228,161,168
08-02-2024 $38,726.33 $38,614.08 $38,742.01 $38,544.36 225,340,816
07-02-2024 $38,677.36 $38,693.77 $38,748.11 $38,641.96 227,487,179
06-02-2024 $38,521.36 $38,444.68 $38,526.22 $38,397.34 207,038,877
05-02-2024 $38,380.12 $38,247.26 $38,489.81 $38,234.19 229,445,079
Graphs are not available, please refer to the detailed table
Back to top