Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

46,758.28 Up 238.56 (0.51 %)

Delayed : 2025/10/03 17:00:51

  • Previous close $46,519.72
  • Opening $46,583.95
  • Price Ask $46,686.36
  • Price Bid $46,686.36
  • Size Bid N/A
  • Size Ask N/A
  • Today High $47,049.64
  • Today Low $46,566.87
  • 52 Weeks High $47,049.64
  • 52 Weeks Low $36,611.78
  • Volume 426,410,831

Intraday history

Hour Last Change High Low Volume
04:00 PM $46,758.28 Down $ -0.06 $46,761.71 $46,758.09 59,051,407
03:59 PM $46,758.34 Down $ -3.26 $46,768.45 $46,746.28 8,043,558
03:58 PM $46,761.60 Up $9.45 $46,768.80 $46,755.04 3,741,626
03:57 PM $46,752.15 Down $ -1.18 $46,764.44 $46,746.32 3,045,329
03:56 PM $46,753.33 Down $ -1.41 $46,759.96 $46,748.02 2,329,580
03:55 PM $46,754.74 Down $ -23.40 $46,777.45 $46,749.13 3,027,748
03:54 PM $46,778.14 Up $8.12 $46,787.57 $46,771.40 2,105,161
03:53 PM $46,770.02 Down $ -8.75 $46,785.97 $46,770.02 1,617,598
03:52 PM $46,778.77 Down $ -6.45 $46,784.58 $46,777.46 1,339,559
03:51 PM $46,785.22 Down $ -9.26 $46,795.51 $46,782.68 1,742,219
03:50 PM $46,794.48 Down $ -27.36 $46,814.09 $46,788.44 1,860,805
03:49 PM $46,821.84 Down $ -0.27 $46,823.24 $46,816.91 1,089,993
03:48 PM $46,822.11 Up $6.27 $46,830.50 $46,816.72 1,072,374
03:47 PM $46,815.84 Up $2.98 $46,819.00 $46,810.96 966,042
03:46 PM $46,812.86 Down $ -14.94 $46,828.83 $46,812.86 1,195,262
03:45 PM $46,827.80 Up $10.20 $46,832.26 $46,817.53 845,442
03:44 PM $46,817.60 Down $ -9.32 $46,829.14 $46,817.32 871,851
03:43 PM $46,826.92 Down $ -6.96 $46,832.15 $46,823.14 829,971
03:42 PM $46,833.88 Down $ -4.20 $46,841.26 $46,833.55 856,562
03:41 PM $46,838.08 Up $7.28 $46,838.55 $46,829.25 1,157,124
03:40 PM $46,830.80 Down $ -7.01 $46,842.51 $46,830.39 1,129,747
03:39 PM $46,837.81 Up $7.65 $46,838.36 $46,829.10 797,012
03:38 PM $46,830.16 Up $7.84 $46,831.06 $46,822.65 789,300
03:37 PM $46,822.32 Down $ -6.58 $46,829.66 $46,821.91 964,998
03:36 PM $46,828.90 Up $5.16 $46,832.84 $46,820.85 965,347
03:35 PM $46,823.74 Up $4.55 $46,823.74 $46,816.33 793,699
03:34 PM $46,819.19 Up $0.25 $46,823.51 $46,818.23 801,429
03:33 PM $46,818.94 Up $9.74 $46,818.94 $46,809.04 1,032,789
03:32 PM $46,809.20 Up $0.67 $46,815.14 $46,807.41 1,085,687
03:31 PM $46,808.53 Down $ -0.81 $46,812.56 $46,807.17 763,837
03:30 PM $46,809.34 Up $2.03 $46,811.58 $46,805.67 893,861
03:29 PM $46,807.31 Down $ -6.34 $46,814.46 $46,804.70 573,456
03:28 PM $46,813.65 Down $ -5.12 $46,820.66 $46,810.49 660,792
03:27 PM $46,818.77 Down $ -6.93 $46,827.87 $46,818.77 1,087,345
03:26 PM $46,825.70 Up $4.26 $46,825.84 $46,814.54 644,897
03:25 PM $46,821.44 Up $1.55 $46,824.00 $46,817.32 631,788
03:24 PM $46,819.89 Up $3.47 $46,820.58 $46,813.92 428,878
03:23 PM $46,816.42 Down $ -8.97 $46,823.63 $46,816.02 588,022
03:22 PM $46,825.39 Up $15.99 $46,826.31 $46,809.23 595,576
03:21 PM $46,809.40 Up $7.07 $46,809.40 $46,801.62 649,185
03:20 PM $46,802.33 Down $ -10.43 $46,815.27 $46,801.57 693,158
03:19 PM $46,812.76 Down $ -0.51 $46,815.96 $46,809.03 562,389
03:18 PM $46,813.27 Down $ -1.36 $46,814.79 $46,809.57 561,024
03:17 PM $46,814.63 Down $ -3.78 $46,821.89 $46,814.63 579,702
03:16 PM $46,818.41 Down $ -3.56 $46,824.43 $46,818.22 630,066
03:15 PM $46,821.97 Down $ -5.45 $46,833.04 $46,821.75 610,067
03:14 PM $46,827.42 Down $ -1.26 $46,831.94 $46,827.26 403,514
03:13 PM $46,828.68 Down $ -9.72 $46,837.13 $46,827.05 541,431
03:12 PM $46,838.40 Down $ -8.57 $46,847.33 $46,838.08 726,840
03:11 PM $46,846.97 Up $12.69 $46,846.97 $46,830.39 692,655
03:10 PM $46,834.28 Up $13.86 $46,834.70 $46,820.91 599,362
03:09 PM $46,820.42 Up $10.90 $46,820.42 $46,809.42 439,484
03:08 PM $46,809.52 Down $ -4.90 $46,815.31 $46,808.13 704,949
03:07 PM $46,814.42 Down $ -14.86 $46,829.09 $46,812.02 1,248,044
03:06 PM $46,829.28 Down $ -7.85 $46,842.92 $46,828.11 604,718
03:05 PM $46,837.13 Up $2.29 $46,840.09 $46,829.55 508,221
03:04 PM $46,834.84 Up $3.56 $46,835.96 $46,830.12 505,038
03:03 PM $46,831.28 Down $ -1.04 $46,836.52 $46,829.47 481,076
03:02 PM $46,832.32 Down $ -10.90 $46,844.13 $46,832.11 551,138
03:01 PM $46,843.22 Down $ -11.82 $46,859.02 $46,843.22 580,017
03:00 PM $46,855.04 Up $16.97 $46,855.83 $46,839.26 700,855
02:59 PM $46,838.07 Up $2.39 $46,838.59 $46,829.51 578,921
02:58 PM $46,835.68 Down $ -1.51 $46,841.09 $46,834.92 669,680
02:57 PM $46,837.19 Up $5.82 $46,839.88 $46,830.12 794,695
02:56 PM $46,831.37 Up $8.10 $46,831.97 $46,823.10 550,269
02:55 PM $46,823.27 Down $ -5.05 $46,832.17 $46,822.68 581,481
02:54 PM $46,828.32 Up $2.11 $46,828.38 $46,822.33 418,146
02:53 PM $46,826.21 Up $9.16 $46,827.04 $46,817.77 455,770
02:52 PM $46,817.05 Down $ -10.81 $46,827.92 $46,814.91 554,328
02:51 PM $46,827.86 Down $ -2.23 $46,832.00 $46,827.13 463,407
02:50 PM $46,830.09 Up $11.99 $46,836.65 $46,818.26 492,119
02:49 PM $46,818.10 Down $ -15.97 $46,834.03 $46,817.40 600,084
02:48 PM $46,834.07 Down $ -12.13 $46,848.36 $46,832.26 651,977
02:47 PM $46,846.20 Up $5.19 $46,846.32 $46,837.98 409,184
02:46 PM $46,841.01 Up $1.84 $46,844.98 $46,838.30 430,867
02:45 PM $46,839.17 Down $ -2.50 $46,842.59 $46,838.32 452,939
02:44 PM $46,841.67 Down $ -7.21 $46,849.21 $46,840.73 503,697
02:43 PM $46,848.88 Up $5.94 $46,849.71 $46,841.38 589,527
02:42 PM $46,842.94 Up $1.37 $46,845.68 $46,839.21 419,674
02:41 PM $46,841.57 Down $ -3.05 $46,855.74 $46,841.57 585,973
02:40 PM $46,844.62 Up $3.16 $46,844.62 $46,835.13 541,557
02:39 PM $46,841.46 Up $6.13 $46,844.89 $46,834.75 482,830
02:38 PM $46,835.33 Up $3.59 $46,835.52 $46,832.06 416,963
02:37 PM $46,831.74 Down $ -3.48 $46,836.20 $46,823.33 455,683
02:36 PM $46,835.22 Up $4.03 $46,838.89 $46,826.66 1,152,516
02:35 PM $46,831.19 Down $ -10.25 $46,847.48 $46,831.19 521,407
02:34 PM $46,841.44 Up $7.65 $46,841.78 $46,832.53 492,712
02:33 PM $46,833.79 Down $ -13.09 $46,850.10 $46,830.43 840,342
02:32 PM $46,846.88 Down $ -25.42 $46,872.66 $46,846.37 1,034,415
02:31 PM $46,872.30 Down $ -15.68 $46,888.16 $46,871.85 566,050
02:30 PM $46,887.98 Up $6.91 $46,897.34 $46,882.19 601,795
02:29 PM $46,881.07 Down $ -1.28 $46,886.18 $46,879.98 572,512
02:28 PM $46,882.35 Down $ -2.11 $46,885.37 $46,878.88 605,597
02:27 PM $46,884.46 Down $ -2.32 $46,890.58 $46,883.18 761,422
02:26 PM $46,886.78 Up $19.45 $46,887.01 $46,865.45 779,032
02:25 PM $46,867.33 Down $ -3.42 $46,874.38 $46,867.11 648,125
02:24 PM $46,870.75 Down $ -7.21 $46,880.08 $46,870.67 584,098
02:23 PM $46,877.96 Down $ -2.88 $46,881.61 $46,874.11 602,920
02:22 PM $46,880.84 Up $12.25 $46,883.63 $46,869.20 671,239
02:21 PM $46,868.59 Up $21.68 $46,869.59 $46,847.63 548,688
02:20 PM $46,846.91 Down $ -7.35 $46,859.87 $46,846.91 752,749
02:19 PM $46,854.26 Up $21.86 $46,854.26 $46,831.98 664,256
02:18 PM $46,832.40 Up $3.74 $46,833.87 $46,825.49 921,547
02:17 PM $46,828.66 Up $21.98 $46,830.31 $46,806.24 1,058,163
02:16 PM $46,806.68 Up $4.68 $46,808.90 $46,801.04 1,233,394
02:15 PM $46,802.00 Down $ -16.68 $46,818.45 $46,798.12 699,804
02:14 PM $46,818.68 Up $0.88 $46,823.40 $46,815.57 745,535
02:13 PM $46,817.80 Down $ -9.21 $46,826.40 $46,812.29 865,950
02:12 PM $46,827.01 Down $ -6.26 $46,839.11 $46,826.73 1,076,748
02:11 PM $46,833.27 Up $24.51 $46,835.51 $46,809.33 995,469
02:10 PM $46,808.76 Up $24.09 $46,809.16 $46,789.09 1,018,824
02:09 PM $46,784.67 Up $16.17 $46,786.97 $46,773.63 708,965
02:08 PM $46,768.50 Down $ -13.83 $46,782.24 $46,761.03 709,000
02:07 PM $46,782.33 Up $15.39 $46,786.46 $46,768.82 911,619
02:06 PM $46,766.94 Down $ -17.89 $46,784.81 $46,762.18 1,123,537
02:05 PM $46,784.83 Down $ -3.54 $46,793.99 $46,784.83 701,232
02:04 PM $46,788.37 Down $ -9.59 $46,801.52 $46,788.02 675,431
02:03 PM $46,797.96 Down $ -14.16 $46,811.69 $46,793.52 760,415
02:02 PM $46,812.12 Down $ -10.89 $46,830.11 $46,808.27 804,577
02:01 PM $46,823.01 Up $16.11 $46,825.01 $46,801.43 974,268
02:00 PM $46,806.90 Down $ -23.06 $46,830.16 $46,806.90 720,849
01:59 PM $46,829.96 Down $ -0.69 $46,839.91 $46,828.09 735,795
01:58 PM $46,830.65 Up $11.16 $46,830.65 $46,816.36 872,974
01:57 PM $46,819.49 Up $11.03 $46,828.78 $46,807.47 953,320
01:56 PM $46,808.46 Down $ -14.15 $46,824.05 $46,804.53 933,208
01:55 PM $46,822.61 Up $37.47 $46,824.10 $46,784.65 1,385,972
01:54 PM $46,785.14 Down $ -14.00 $46,809.37 $46,782.78 1,214,751
01:53 PM $46,799.14 Down $ -12.72 $46,813.00 $46,797.43 1,508,619
01:52 PM $46,811.86 Down $ -13.55 $46,832.04 $46,809.95 1,660,849
01:51 PM $46,825.41 Down $ -38.38 $46,865.95 $46,824.16 1,061,307
01:50 PM $46,863.79 Down $ -18.57 $46,883.77 $46,862.20 1,150,403
01:49 PM $46,882.36 Up $1.40 $46,884.08 $46,876.92 811,612
01:48 PM $46,880.96 Down $ -10.86 $46,892.06 $46,880.96 591,215
01:47 PM $46,891.82 Down $ -14.04 $46,905.75 $46,891.55 880,802
01:46 PM $46,905.86 Down $ -13.98 $46,922.65 $46,905.86 1,118,039
01:45 PM $46,919.84 Down $ -6.60 $46,932.26 $46,918.89 1,086,305
01:44 PM $46,926.44 Down $ -17.40 $46,943.91 $46,926.34 868,740
01:43 PM $46,943.84 Down $ -3.54 $46,947.42 $46,938.30 1,069,605
01:42 PM $46,947.38 Down $ -0.90 $46,953.18 $46,945.76 781,462
01:41 PM $46,948.28 Up $1.40 $46,950.83 $46,940.84 923,596
01:40 PM $46,946.88 Down $ -17.89 $46,965.45 $46,944.37 724,594
01:39 PM $46,964.77 Up $0.89 $46,966.48 $46,953.89 475,651
01:38 PM $46,963.88 Up $2.56 $46,964.19 $46,955.82 477,881
01:37 PM $46,961.32 Up $11.95 $46,963.26 $46,949.43 624,249
01:36 PM $46,949.37 Down $ -0.08 $46,953.88 $46,945.81 757,634
01:35 PM $46,949.45 Up $2.33 $46,952.36 $46,946.74 559,815
01:34 PM $46,947.12 Down $ -3.32 $46,957.31 $46,946.89 449,878
01:33 PM $46,950.44 Down $ -7.59 $46,960.98 $46,950.44 582,835
01:32 PM $46,958.03 Up $9.68 $46,966.39 $46,948.79 588,298
01:31 PM $46,948.35 Up $6.23 $46,949.09 $46,939.08 556,879
01:30 PM $46,942.12 Up $0.98 $46,944.02 $46,926.92 740,244
01:29 PM $46,941.14 Down $ -3.77 $46,951.51 $46,941.14 443,190
01:28 PM $46,944.91 Down $ -7.40 $46,951.80 $46,942.19 602,449
01:27 PM $46,952.31 Down $ -6.61 $46,963.04 $46,951.85 543,453
01:26 PM $46,958.92 Up $1.41 $46,958.94 $46,953.97 515,144
01:25 PM $46,957.51 Up $0.14 $46,965.41 $46,954.07 906,395
01:24 PM $46,957.37 Down $ -9.46 $46,968.83 $46,957.37 530,587
01:23 PM $46,966.83 Down $ -0.05 $46,969.66 $46,962.46 486,346
01:22 PM $46,966.88 Up $0.46 $46,973.09 $46,959.95 745,299
01:21 PM $46,966.42 Down $ -0.70 $46,970.25 $46,960.04 786,536
01:20 PM $46,967.12 Up $8.85 $46,970.75 $46,954.20 729,245
01:19 PM $46,958.27 Down $ -7.18 $46,971.93 $46,956.70 537,840
01:18 PM $46,965.45 Down $ -23.97 $46,991.55 $46,964.23 637,732
01:17 PM $46,989.42 Down $ -6.99 $46,999.41 $46,989.42 418,432
01:16 PM $46,996.41 Up $13.57 $46,997.61 $46,980.30 511,948
01:15 PM $46,982.84 Down $ -14.88 $46,996.79 $46,982.84 607,850
01:14 PM $46,997.72 Down $ -16.18 $47,013.87 $46,997.10 809,984
01:13 PM $47,013.90 Down $ -2.43 $47,020.26 $47,013.90 597,884
01:12 PM $47,016.33 Up $19.00 $47,018.73 $46,998.28 629,511
01:11 PM $46,997.33 Up $19.93 $47,002.62 $46,976.95 675,773
01:10 PM $46,977.40 Down $ -1.45 $46,982.54 $46,973.02 670,090
01:09 PM $46,978.85 Down $ -0.69 $46,979.54 $46,966.89 706,653
01:08 PM $46,979.54 Down $ -4.11 $46,984.73 $46,974.20 593,633
01:07 PM $46,983.65 Up $10.29 $46,985.83 $46,969.88 958,923
01:06 PM $46,973.36 Up $4.20 $46,979.96 $46,964.41 856,319
01:05 PM $46,969.16 Down $ -1.12 $46,973.46 $46,959.79 1,220,309
01:04 PM $46,970.28 Down $ -9.81 $46,978.93 $46,956.49 1,143,870
01:03 PM $46,980.09 Down $ -24.16 $47,004.29 $46,975.84 1,146,867
01:02 PM $47,004.25 Down $ -19.95 $47,023.69 $47,003.64 852,409
01:01 PM $47,024.20 Down $ -2.31 $47,027.60 $47,016.28 1,058,423
01:00 PM $47,026.51 Down $ -8.41 $47,035.56 $47,026.51 821,550
12:59 PM $47,034.92 Up $0.76 $47,038.26 $47,033.68 521,035
12:58 PM $47,034.16 Up $7.12 $47,036.95 $47,029.94 513,429
12:57 PM $47,027.04 Down $ -11.98 $47,038.73 $47,026.28 517,503
12:56 PM $47,039.02 Up $2.60 $47,041.02 $47,035.96 568,802
12:55 PM $47,036.42 Down $ -3.39 $47,040.12 $47,034.32 576,321
12:54 PM $47,039.81 Up $10.46 $47,042.70 $47,029.50 689,503
12:53 PM $47,029.35 Up $9.22 $47,031.45 $47,019.59 597,323
12:52 PM $47,020.13 Down $ -8.33 $47,028.88 $47,020.13 589,229
12:51 PM $47,028.46 Up $3.84 $47,031.44 $47,022.95 681,898
12:50 PM $47,024.62 Up $0.07 $47,025.21 $47,018.00 882,246
12:49 PM $47,024.55 Down $ -5.35 $47,031.56 $47,024.55 559,906
12:48 PM $47,029.90 Up $1.32 $47,038.33 $47,028.39 627,298
12:47 PM $47,028.58 Up $0.53 $47,030.40 $47,023.67 620,525
12:46 PM $47,028.05 Down $ -10.67 $47,040.32 $47,025.76 716,695
12:45 PM $47,038.72 Down $ -2.47 $47,043.18 $47,036.71 781,513
12:44 PM $47,041.19 Up $0.96 $47,043.32 $47,037.78 759,816
12:43 PM $47,040.23 Down $ -2.39 $47,043.10 $47,038.57 600,301
12:42 PM $47,042.62 Down $ -1.37 $47,046.94 $47,042.08 993,733
12:41 PM $47,043.99 Up $5.25 $47,046.84 $47,035.22 953,006
12:40 PM $47,038.74 Up $0.51 $47,044.08 $47,037.46 1,063,887
12:39 PM $47,038.23 Down $ -9.89 $47,046.88 $47,038.23 559,795
12:38 PM $47,048.12 Up $5.41 $47,049.64 $47,043.74 583,283
12:37 PM $47,042.71 Up $8.03 $47,042.71 $47,033.54 677,222
12:36 PM $47,034.68 Up $1.49 $47,038.55 $47,033.31 895,407
12:35 PM $47,033.19 Up $2.66 $47,033.57 $47,030.69 620,617
12:34 PM $47,030.53 Up $8.87 $47,033.77 $47,014.63 502,101
12:33 PM $47,021.66 Up $0.12 $47,025.99 $47,019.25 580,245
12:32 PM $47,021.54 Up $9.30 $47,021.58 $47,013.02 507,098
12:31 PM $47,012.24 Up $0.25 $47,012.55 $47,003.91 642,954
12:30 PM $47,011.99 Down $ -5.69 $47,020.23 $47,011.91 429,700
12:29 PM $47,017.68 Down $ -4.72 $47,022.74 $47,015.63 444,661
12:28 PM $47,022.40 Up $12.61 $47,023.92 $47,007.52 730,696
12:27 PM $47,009.79 Down $ -1.75 $47,012.03 $47,007.34 632,328
12:26 PM $47,011.54 Down $ -9.47 $47,022.49 $47,011.49 538,946
12:25 PM $47,021.01 Up $1.50 $47,026.34 $47,019.52 543,307
12:24 PM $47,019.51 Up $3.76 $47,020.64 $47,012.95 583,737
12:23 PM $47,015.75 Down $ -4.46 $47,019.32 $47,013.27 481,543
12:22 PM $47,020.21 Down $ -12.18 $47,032.16 $47,020.00 547,387
12:21 PM $47,032.39 Up $3.05 $47,033.58 $47,027.57 607,027
12:20 PM $47,029.34 Down $ -2.30 $47,031.87 $47,025.28 564,696
12:19 PM $47,031.64 Up $0.26 $47,034.09 $47,027.81 473,504
12:18 PM $47,031.38 Down $ -4.19 $47,035.09 $47,029.84 585,693
12:17 PM $47,035.57 Down $ -4.26 $47,041.84 $47,034.99 657,292
12:16 PM $47,039.83 Up $3.93 $47,039.83 $47,034.86 527,921
12:15 PM $47,035.90 Up $4.64 $47,036.74 $47,029.73 714,710
12:14 PM $47,031.26 Up $3.98 $47,032.19 $47,027.01 516,992
12:13 PM $47,027.28 Up $18.96 $47,027.61 $47,011.94 574,950
12:12 PM $47,008.32 Up $7.31 $47,009.89 $47,001.64 718,076
12:11 PM $47,001.01 Up $4.82 $47,001.01 $46,995.48 630,939
12:10 PM $46,996.19 Up $3.20 $47,000.20 $46,995.00 692,728
12:09 PM $46,992.99 Down $ -5.48 $47,000.32 $46,988.01 543,717
12:08 PM $46,998.47 Down $ -7.81 $47,007.80 $46,994.17 743,474
12:07 PM $47,006.28 Up $8.46 $47,012.49 $46,992.50 791,607
12:06 PM $46,997.82 Up $3.07 $46,997.82 $46,989.54 545,837
12:05 PM $46,994.75 Down $ -3.07 $47,003.24 $46,992.16 713,091
12:04 PM $46,997.82 Up $12.95 $46,999.45 $46,984.00 547,565
12:03 PM $46,984.87 Down $ -1.28 $46,988.96 $46,983.83 672,313
12:02 PM $46,986.15 Up $14.32 $46,986.15 $46,966.49 617,575
12:01 PM $46,971.83 Down $ -11.35 $46,983.58 $46,970.59 636,786
12:00 PM $46,983.18 Up $4.37 $46,993.65 $46,977.58 558,894
11:59 AM $46,978.81 Down $ -2.64 $46,981.45 $46,971.75 544,956
11:58 AM $46,981.45 Up $4.20 $46,986.04 $46,978.24 602,325
11:57 AM $46,977.25 Up $9.21 $46,977.25 $46,968.15 821,941
11:56 AM $46,968.04 Up $9.43 $46,973.45 $46,953.57 749,354
11:55 AM $46,958.61 Up $4.59 $46,959.14 $46,945.40 677,527
11:54 AM $46,954.02 Down $ -2.59 $46,962.89 $46,954.02 870,275
11:53 AM $46,956.61 Up $0.66 $46,958.16 $46,947.49 696,619
11:52 AM $46,955.95 Up $4.10 $46,959.82 $46,951.93 782,574
11:51 AM $46,951.85 Up $12.90 $46,952.56 $46,938.94 1,195,226
11:50 AM $46,938.95 Up $6.72 $46,941.87 $46,932.33 945,285
11:49 AM $46,932.23 Up $8.53 $46,932.49 $46,925.29 725,444
11:48 AM $46,923.70 Up $3.68 $46,923.70 $46,915.79 627,967
11:47 AM $46,920.02 Up $5.98 $46,920.70 $46,913.96 635,646
11:46 AM $46,914.04 Up $7.39 $46,914.04 $46,903.52 709,050
11:45 AM $46,906.65 Up $1.13 $46,908.14 $46,902.89 777,185
11:44 AM $46,905.52 Up $19.22 $46,905.52 $46,891.43 624,225
11:43 AM $46,886.30 Up $1.47 $46,886.30 $46,875.79 637,311
11:42 AM $46,884.83 Up $8.17 $46,885.94 $46,877.54 855,881
11:41 AM $46,876.66 Up $9.95 $46,877.16 $46,866.67 873,127
11:40 AM $46,866.71 Down $ -12.24 $46,878.79 $46,864.16 1,180,477
11:39 AM $46,878.95 Up $11.26 $46,879.68 $46,867.02 945,560
11:38 AM $46,867.69 Down $ -2.18 $46,873.16 $46,862.77 836,062
11:37 AM $46,869.87 Down $ -9.03 $46,882.53 $46,869.52 773,033
11:36 AM $46,878.90 Up $11.46 $46,883.95 $46,864.10 746,722
11:35 AM $46,867.44 Up $5.45 $46,867.72 $46,859.07 657,056
11:34 AM $46,861.99 Down $ -4.83 $46,866.63 $46,858.96 505,647
11:33 AM $46,866.82 Up $7.09 $46,866.82 $46,858.42 694,218
11:32 AM $46,859.73 Up $17.76 $46,860.60 $46,843.46 725,834
11:31 AM $46,841.97 Down $ -2.33 $46,845.53 $46,839.02 676,178
11:30 AM $46,844.30 Up $2.92 $46,846.23 $46,840.03 671,958
11:29 AM $46,841.38 Up $4.55 $46,842.20 $46,832.83 631,318
11:28 AM $46,836.83 Down $ -5.22 $46,841.18 $46,825.49 817,081
11:27 AM $46,842.05 Down $ -5.41 $46,850.86 $46,838.72 872,551
11:26 AM $46,847.46 Down $ -5.86 $46,856.66 $46,846.54 1,452,971
11:25 AM $46,853.32 Down $ -1.98 $46,860.53 $46,852.99 727,689
11:24 AM $46,855.30 Down $ -1.94 $46,860.07 $46,854.06 721,009
11:23 AM $46,857.24 Down $ -0.38 $46,859.42 $46,852.93 586,961
11:22 AM $46,857.62 Up $8.24 $46,858.61 $46,848.61 718,358
11:21 AM $46,849.38 Up $2.92 $46,850.53 $46,842.56 732,762
11:20 AM $46,846.46 Down $ -0.57 $46,850.32 $46,843.58 646,625
11:19 AM $46,847.03 Up $3.46 $46,850.16 $46,844.40 518,987
11:18 AM $46,843.57 Down $ -4.69 $46,850.86 $46,842.79 656,274
11:17 AM $46,848.26 Down $ -1.89 $46,851.60 $46,845.20 707,608
11:16 AM $46,850.15 Up $1.89 $46,857.57 $46,846.40 748,701
11:15 AM $46,848.26 Down $ -19.10 $46,868.19 $46,847.00 742,420
11:14 AM $46,867.36 Up $2.23 $46,870.62 $46,864.56 662,515
11:13 AM $46,865.13 Down $ -11.70 $46,879.23 $46,864.75 672,192
11:12 AM $46,876.83 Down $ -1.53 $46,882.48 $46,873.41 666,015
11:11 AM $46,878.36 Down $ -6.41 $46,885.17 $46,877.23 552,915
11:10 AM $46,884.77 Down $ -4.58 $46,890.17 $46,883.66 657,605
11:09 AM $46,889.35 Up $3.96 $46,889.35 $46,879.88 753,694
11:08 AM $46,885.39 Down $ -15.16 $46,900.87 $46,885.21 744,343
11:07 AM $46,900.55 Up $11.69 $46,901.74 $46,888.84 533,624
11:06 AM $46,888.86 Down $ -17.76 $46,906.97 $46,888.86 597,214
11:05 AM $46,906.62 Up $10.22 $46,909.15 $46,896.20 711,356
11:04 AM $46,896.40 Up $8.15 $46,898.71 $46,887.72 700,628
11:03 AM $46,888.25 Down $ -10.88 $46,898.60 $46,880.33 696,126
11:02 AM $46,899.13 Down $ -11.41 $46,912.75 $46,894.99 829,265
11:01 AM $46,910.54 Down $ -13.32 $46,925.60 $46,909.90 762,294
11:00 AM $46,923.86 Down $ -4.72 $46,931.05 $46,922.43 855,400
10:59 AM $46,928.58 Down $ -12.81 $46,943.51 $46,928.58 677,314
10:58 AM $46,941.39 Up $2.25 $46,945.84 $46,936.94 587,083
10:57 AM $46,939.14 Up $2.60 $46,941.35 $46,931.42 644,757
10:56 AM $46,936.54 Down $ -15.48 $46,952.01 $46,936.18 749,463
10:55 AM $46,952.02 Down $ -5.73 $46,959.54 $46,949.87 956,127
10:54 AM $46,957.75 Up $5.85 $46,957.75 $46,951.09 751,260
10:53 AM $46,951.90 Up $3.51 $46,953.44 $46,941.21 906,648
10:52 AM $46,948.39 Down $ -16.14 $46,963.58 $46,945.94 878,360
10:51 AM $46,964.53 Up $2.20 $46,967.57 $46,954.27 783,227
10:50 AM $46,962.33 Down $ -3.77 $46,972.22 $46,962.17 803,972
10:49 AM $46,966.10 Down $ -21.58 $46,987.44 $46,961.32 785,486
10:48 AM $46,987.68 Down $ -3.27 $46,991.82 $46,984.92 795,135
10:47 AM $46,990.95 Up $4.35 $46,992.42 $46,979.02 775,232
10:46 AM $46,986.60 Up $1.28 $46,987.11 $46,977.10 812,233
10:45 AM $46,985.32 Up $12.39 $47,000.10 $46,975.48 960,034
10:44 AM $46,972.93 Up $5.63 $46,973.31 $46,966.58 803,576
10:43 AM $46,967.30 Down $ -4.48 $46,973.10 $46,960.63 929,382
10:42 AM $46,971.78 Down $ -5.61 $46,976.09 $46,967.81 902,503
10:41 AM $46,977.39 Up $4.36 $46,979.20 $46,971.46 902,890
10:40 AM $46,973.03 Up $5.84 $46,982.99 $46,966.53 1,075,124
10:39 AM $46,967.19 Down $ -2.69 $46,969.42 $46,960.88 808,090
10:38 AM $46,969.88 Down $ -6.38 $46,974.35 $46,961.19 887,053
10:37 AM $46,976.26 Up $2.70 $46,981.29 $46,973.38 938,987
10:36 AM $46,973.56 Up $20.38 $46,974.25 $46,955.07 1,056,863
10:35 AM $46,953.18 Up $10.21 $46,956.16 $46,937.95 1,056,430
10:34 AM $46,942.97 Up $7.21 $46,948.08 $46,937.01 980,940
10:33 AM $46,935.76 Up $1.50 $46,944.10 $46,933.91 1,142,218
10:32 AM $46,934.26 Down $ -0.78 $46,937.56 $46,923.12 1,127,866
10:31 AM $46,935.04 Up $11.66 $46,943.53 $46,922.96 1,037,167
10:30 AM $46,923.38 Up $18.34 $46,928.23 $46,906.32 1,035,796
10:29 AM $46,905.04 Down $ -4.64 $46,911.74 $46,905.02 922,514
10:28 AM $46,909.68 Up $16.18 $46,911.54 $46,888.47 888,708
10:27 AM $46,893.50 Down $ -1.26 $46,896.40 $46,885.42 897,552
10:26 AM $46,894.76 Up $4.06 $46,898.02 $46,885.61 1,239,724
10:25 AM $46,890.70 Up $12.66 $46,891.31 $46,877.05 1,074,211
10:24 AM $46,878.04 Up $14.51 $46,878.04 $46,862.23 1,079,571
10:23 AM $46,863.53 Down $ -1.58 $46,872.29 $46,858.66 1,221,197
10:22 AM $46,865.11 Up $11.01 $46,867.39 $46,856.15 1,077,645
10:21 AM $46,854.10 Down $ -0.34 $46,869.69 $46,854.00 1,140,919
10:20 AM $46,854.44 Down $ -4.54 $46,869.30 $46,850.60 1,016,712
10:19 AM $46,858.98 Up $23.82 $46,858.98 $46,833.18 959,883
10:18 AM $46,835.16 Up $4.31 $46,840.50 $46,825.11 980,991
10:17 AM $46,830.85 Up $7.04 $46,833.31 $46,812.17 1,148,959
10:16 AM $46,823.81 Up $20.17 $46,823.81 $46,800.42 1,250,333
10:15 AM $46,803.64 Up $7.16 $46,806.62 $46,797.97 919,340
10:14 AM $46,796.48 Down $ -4.95 $46,806.88 $46,796.13 1,031,376
10:13 AM $46,801.43 Up $0.44 $46,809.64 $46,800.29 886,427
10:12 AM $46,800.99 Down $ -12.90 $46,813.73 $46,796.91 907,264
10:11 AM $46,813.89 Up $7.10 $46,817.50 $46,805.58 1,012,738
10:10 AM $46,806.79 Up $17.07 $46,807.10 $46,781.95 1,119,784
10:09 AM $46,789.72 Down $ -8.73 $46,798.14 $46,778.19 1,229,025
10:08 AM $46,798.45 Up $19.02 $46,803.97 $46,776.76 1,230,209
10:07 AM $46,779.43 Up $30.96 $46,783.85 $46,748.71 1,329,856
10:06 AM $46,748.47 Up $21.70 $46,751.70 $46,730.21 1,580,095
10:05 AM $46,726.77 Down $ -21.43 $46,746.13 $46,717.39 1,276,599
10:04 AM $46,748.20 Up $2.60 $46,767.01 $46,744.85 1,336,092
10:03 AM $46,745.60 Down $ -1.10 $46,749.27 $46,731.90 1,268,672
10:02 AM $46,746.70 Down $ -7.53 $46,771.19 $46,745.11 1,521,331
10:01 AM $46,754.23 Down $ -4.85 $46,760.91 $46,733.60 1,567,947
10:00 AM $46,759.08 Up $8.55 $46,763.06 $46,730.96 2,126,098
09:59 AM $46,750.53 Down $ -18.05 $46,769.45 $46,749.05 1,125,266
09:58 AM $46,768.58 Up $5.47 $46,770.17 $46,748.53 1,646,981
09:57 AM $46,763.11 Down $ -7.03 $46,772.90 $46,761.76 1,007,266
09:56 AM $46,770.14 Down $ -31.29 $46,802.84 $46,769.90 1,191,897
09:55 AM $46,801.43 Up $8.29 $46,817.69 $46,790.17 1,335,981
09:54 AM $46,793.14 Up $19.93 $46,796.90 $46,768.93 1,438,032
09:53 AM $46,773.21 Up $5.72 $46,774.72 $46,767.36 1,231,241
09:52 AM $46,767.49 Up $11.70 $46,767.60 $46,746.14 1,415,074
09:51 AM $46,755.79 Up $13.96 $46,755.94 $46,740.69 1,370,050
09:50 AM $46,741.83 Up $11.13 $46,743.81 $46,730.79 1,362,407
09:49 AM $46,730.70 Down $ -6.55 $46,740.92 $46,724.49 1,209,334
09:48 AM $46,737.25 Up $8.52 $46,737.25 $46,727.20 1,402,595
09:47 AM $46,728.73 Down $ -5.29 $46,739.41 $46,721.49 1,532,265
09:46 AM $46,734.02 Up $7.95 $46,736.56 $46,725.05 1,472,596
09:45 AM $46,726.07 Up $13.45 $46,730.80 $46,704.94 1,539,187
09:44 AM $46,712.62 Down $ -2.00 $46,716.61 $46,705.69 1,378,817
09:43 AM $46,714.62 Up $13.57 $46,716.65 $46,699.54 1,388,631
09:42 AM $46,701.05 Down $ -2.33 $46,708.72 $46,688.64 1,456,462
09:41 AM $46,703.38 Down $ -6.09 $46,714.44 $46,688.96 2,373,502
09:40 AM $46,709.47 Up $0.48 $46,725.70 $46,703.32 1,686,524
09:39 AM $46,708.99 Up $18.57 $46,717.11 $46,693.99 1,659,942
09:38 AM $46,690.42 Up $8.80 $46,694.15 $46,669.88 1,791,368
09:37 AM $46,681.62 Up $27.26 $46,687.82 $46,655.80 1,851,624
09:36 AM $46,654.36 Down $ -8.06 $46,663.42 $46,638.88 1,810,459
09:35 AM $46,662.42 Down $ -15.69 $46,682.15 $46,632.66 2,008,692
09:34 AM $46,678.11 Up $46.00 $46,691.45 $46,625.55 2,030,239
09:33 AM $46,632.11 Up $33.57 $46,637.07 $46,597.42 2,909,812
09:32 AM $46,598.54 Down $ -11.41 $46,643.48 $46,598.54 2,037,207
09:31 AM $46,609.95 Down $ -6.87 $46,630.40 $46,603.68 2,571,993
09:30 AM $46,616.82 Up $97.10 $46,620.26 $46,566.87 4,960,186
Previous close $46,519.72

One month history

Date Closing Opening High Low Volume
03-10-2025 $46,758.28 $46,979.78 $47,049.64 $46,746.28 258,960,211
02-10-2025 $46,519.72 $46,393.78 $46,589.31 $46,355.46 235,143,898
01-10-2025 $46,441.10 $46,474.59 $46,518.40 $46,344.93 309,408,593
30-09-2025 $46,397.89 $46,202.27 $46,425.30 $46,140.03 347,934,489
29-09-2025 $46,316.07 $46,186.76 $46,342.13 $46,155.75 275,242,657
26-09-2025 $46,247.29 $46,114.58 $46,334.46 $46,100.09 248,705,579
25-09-2025 $45,947.32 $46,047.23 $46,065.86 $45,785.17 299,387,492
24-09-2025 $46,121.28 $46,146.81 $46,228.62 $46,096.39 250,709,027
23-09-2025 $46,292.78 $46,417.52 $46,462.67 $46,217.58 329,255,191
22-09-2025 $46,381.54 $46,334.95 $46,447.13 $46,315.04 437,352,735
19-09-2025 $46,315.27 $46,173.93 $46,396.47 $46,171.57 710,796,769
18-09-2025 $46,142.42 $46,099.58 $46,278.87 $46,092.93 290,083,294
17-09-2025 $46,018.32 $46,095.58 $46,261.95 $45,687.59 323,455,428
16-09-2025 $45,757.90 $45,767.49 $45,818.28 $45,720.04 269,271,599
15-09-2025 $45,883.45 $45,806.64 $45,897.62 $45,796.18 223,480,379
12-09-2025 $45,834.22 $45,922.75 $45,968.12 $45,813.93 248,034,328
11-09-2025 $46,108.00 $46,042.81 $46,137.20 $46,036.54 261,066,068
10-09-2025 $45,490.92 $45,503.24 $45,554.11 $45,384.85 299,250,274
09-09-2025 $45,711.34 $45,568.28 $45,764.20 $45,539.70 286,766,728
08-09-2025 $45,514.95 $45,454.69 $45,542.56 $45,317.95 272,985,040
05-09-2025 $45,400.86 $45,353.21 $45,464.48 $45,271.42 278,340,505
04-09-2025 $45,621.29 $45,465.45 $45,632.39 $45,441.96 265,346,391
03-09-2025 $45,271.23 $45,132.75 $45,271.23 $44,980.36 283,938,376
02-09-2025 $45,295.81 $44,995.58 $45,295.81 $44,977.44 292,886,680
29-08-2025 $45,544.88 $45,432.32 $45,568.28 $45,432.13 287,426,175
28-08-2025 $45,636.90 $45,557.48 $45,682.83 $45,548.75 291,546,948
27-08-2025 $45,565.23 $45,519.00 $45,621.08 $45,486.34 257,819,630
26-08-2025 $45,418.07 $45,266.99 $45,437.62 $45,258.52 346,847,177
25-08-2025 $45,282.47 $45,404.93 $45,428.31 $45,273.09 222,016,190
22-08-2025 $45,631.74 $45,699.61 $45,757.84 $45,589.19 263,193,259
Graphs are not available, please refer to the detailed table
Back to top