Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

37,760.04 Down -38.93 (-0.10 %)

Delayed : 2024/04/17 15:36:22

  • Previous close $37,798.97
  • Opening $37,949.67
  • Price Ask $37,754.75
  • Price Bid $37,754.75
  • Size Bid N/A
  • Size Ask N/A
  • Today High $38,036.70
  • Today Low $37,611.56
  • 52 Weeks High $39,889.05
  • 52 Weeks Low $32,327.20
  • Volume 222,944,242

Intraday history

Hour Last Change High Low Volume
03:36 PM $37,759.19 Up $2.55 $37,762.29 $37,754.94 494,672
03:35 PM $37,756.64 Down $ -19.35 $37,775.47 $37,752.85 574,823
03:34 PM $37,775.99 Down $ -7.49 $37,786.43 $37,774.21 661,655
03:33 PM $37,783.48 Up $35.71 $37,786.28 $37,748.10 614,172
03:32 PM $37,747.77 Down $ -21.26 $37,767.94 $37,745.24 663,180
03:31 PM $37,769.03 Down $ -2.37 $37,775.30 $37,764.76 528,165
03:30 PM $37,771.40 Up $28.44 $37,771.40 $37,743.77 954,827
03:29 PM $37,742.96 Up $1.20 $37,746.05 $37,739.75 553,538
03:28 PM $37,741.76 Down $ -4.24 $37,748.95 $37,737.44 528,942
03:27 PM $37,746.00 Down $ -10.22 $37,762.11 $37,743.97 422,625
03:26 PM $37,756.22 Up $9.91 $37,767.62 $37,746.48 574,668
03:25 PM $37,746.31 Down $ -11.25 $37,757.16 $37,744.84 601,726
03:24 PM $37,757.56 Down $ -2.13 $37,765.31 $37,754.32 454,113
03:23 PM $37,759.69 Up $22.95 $37,760.02 $37,736.65 486,643
03:22 PM $37,736.74 Down $ -5.98 $37,750.31 $37,736.31 485,761
03:21 PM $37,742.72 Down $ -10.97 $37,753.01 $37,733.62 535,470
03:20 PM $37,753.69 Down $ -2.82 $37,766.04 $37,750.58 591,056
03:19 PM $37,756.51 Up $1.48 $37,760.90 $37,748.97 601,842
03:18 PM $37,755.03 Down $ -6.66 $37,761.79 $37,748.25 372,746
03:17 PM $37,761.69 Up $11.84 $37,773.15 $37,747.52 874,117
03:16 PM $37,749.85 Up $15.87 $37,752.52 $37,732.29 468,193
03:15 PM $37,733.98 Up $17.26 $37,741.35 $37,715.40 519,356
03:14 PM $37,716.72 Down $ -11.95 $37,730.93 $37,716.23 364,496
03:13 PM $37,728.67 Up $6.54 $37,728.67 $37,712.30 480,173
03:12 PM $37,722.13 Down $ -10.26 $37,727.61 $37,710.61 615,133
03:11 PM $37,732.39 Down $ -10.99 $37,745.61 $37,730.28 506,893
03:10 PM $37,743.38 Down $ -11.08 $37,757.84 $37,743.10 677,425
03:09 PM $37,754.46 Down $ -3.47 $37,760.10 $37,752.09 405,008
03:08 PM $37,757.93 Up $4.54 $37,764.99 $37,742.20 524,672
03:07 PM $37,753.39 Up $5.02 $37,762.71 $37,749.10 442,525
03:06 PM $37,748.37 Down $ -19.30 $37,767.71 $37,745.69 555,709
03:05 PM $37,767.67 Up $11.99 $37,768.06 $37,755.48 377,584
03:04 PM $37,755.68 Down $ -18.44 $37,773.96 $37,753.48 462,459
03:03 PM $37,774.12 Up $12.36 $37,781.78 $37,761.75 503,945
03:02 PM $37,761.76 Down $ -15.92 $37,775.20 $37,760.80 388,975
03:01 PM $37,777.68 Up $12.68 $37,783.45 $37,760.10 539,893
03:00 PM $37,765.00 Down $ -28.49 $37,793.76 $37,765.00 511,155
02:59 PM $37,793.49 Down $ -23.61 $37,817.47 $37,777.57 593,848
02:58 PM $37,817.10 Up $5.72 $37,818.09 $37,805.80 339,422
02:57 PM $37,811.38 Down $ -0.09 $37,820.75 $37,807.08 396,976
02:56 PM $37,811.47 Up $18.26 $37,820.12 $37,795.35 600,633
02:55 PM $37,793.21 Down $ -15.72 $37,825.37 $37,789.71 589,050
02:54 PM $37,808.93 Down $ -6.89 $37,816.41 $37,797.75 560,943
02:53 PM $37,815.82 Down $ -46.39 $37,860.79 $37,815.82 531,613
02:52 PM $37,862.21 Down $ -27.21 $37,890.15 $37,862.21 793,899
02:51 PM $37,889.42 Down $ -18.58 $37,910.93 $37,889.42 397,413
02:50 PM $37,908.00 Up $19.72 $37,908.65 $37,889.27 402,044
02:49 PM $37,888.28 Down $ -21.55 $37,910.81 $37,886.73 550,923
02:48 PM $37,909.83 Up $1.22 $37,913.51 $37,900.10 458,033
02:47 PM $37,908.61 Down $ -38.93 $37,950.39 $37,908.02 817,171
02:46 PM $37,947.54 Down $ -6.47 $37,956.46 $37,943.07 1,524,790
02:45 PM $37,954.01 Up $12.88 $37,955.45 $37,940.00 690,685
02:44 PM $37,941.13 Up $34.71 $37,941.13 $37,904.90 588,977
02:43 PM $37,906.42 Down $ -15.40 $37,922.24 $37,904.48 482,815
02:42 PM $37,921.82 Up $38.33 $37,927.41 $37,881.60 1,025,468
02:41 PM $37,883.49 Up $32.97 $37,886.36 $37,850.76 761,235
02:40 PM $37,850.52 Up $15.67 $37,853.41 $37,834.79 389,849
02:39 PM $37,834.85 Up $7.35 $37,841.30 $37,826.71 405,713
02:38 PM $37,827.50 Up $22.23 $37,827.77 $37,805.45 426,309
02:37 PM $37,805.27 Down $ -2.86 $37,808.51 $37,800.27 342,481
02:36 PM $37,808.13 Down $ -4.28 $37,824.88 $37,806.88 406,623
02:35 PM $37,812.41 Down $ -6.94 $37,819.72 $37,801.47 498,867
02:34 PM $37,819.35 Up $5.18 $37,819.81 $37,813.63 396,320
02:33 PM $37,814.17 Down $ -10.10 $37,823.08 $37,811.84 352,259
02:32 PM $37,824.27 Up $11.35 $37,824.59 $37,810.97 372,609
02:31 PM $37,812.92 Up $2.18 $37,813.84 $37,805.49 466,392
02:30 PM $37,810.74 Up $6.50 $37,814.41 $37,805.47 306,739
02:29 PM $37,804.24 Down $ -33.75 $37,837.64 $37,804.24 377,143
02:28 PM $37,837.99 Up $28.47 $37,840.24 $37,809.16 821,673
02:27 PM $37,809.52 Up $8.37 $37,812.50 $37,797.57 334,377
02:26 PM $37,801.15 Down $ -5.10 $37,806.44 $37,800.05 280,404
02:25 PM $37,806.25 Up $6.86 $37,812.70 $37,801.23 437,786
02:24 PM $37,799.39 Up $0.14 $37,800.05 $37,792.00 358,396
02:23 PM $37,799.25 Down $ -8.91 $37,807.54 $37,795.51 377,035
02:22 PM $37,808.16 Up $12.53 $37,811.42 $37,793.89 499,932
02:21 PM $37,795.63 Down $ -3.27 $37,797.66 $37,788.78 405,903
02:20 PM $37,798.90 Down $ -15.40 $37,814.38 $37,798.90 336,738
02:19 PM $37,814.30 Down $ -5.78 $37,827.23 $37,813.08 394,447
02:18 PM $37,820.08 Up $18.96 $37,821.55 $37,800.65 464,002
02:17 PM $37,801.12 Up $14.71 $37,801.12 $37,784.19 684,968
02:16 PM $37,786.41 Down $ -21.59 $37,810.09 $37,786.41 494,582
02:15 PM $37,808.00 Down $ -1.84 $37,814.32 $37,805.93 297,471
02:14 PM $37,809.84 Down $ -22.80 $37,834.75 $37,809.84 468,822
02:13 PM $37,832.64 Up $2.30 $37,833.27 $37,824.39 348,434
02:12 PM $37,830.34 Up $15.39 $37,832.66 $37,815.94 436,169
02:11 PM $37,814.95 Down $ -22.19 $37,836.68 $37,812.36 461,583
02:10 PM $37,837.14 Down $ -9.66 $37,846.21 $37,832.34 482,817
02:09 PM $37,846.80 Up $10.40 $37,849.80 $37,836.98 263,988
02:08 PM $37,836.40 Down $ -15.37 $37,853.00 $37,836.40 376,282
02:07 PM $37,851.77 Up $10.75 $37,851.90 $37,835.69 480,648
02:06 PM $37,841.02 Down $ -4.39 $37,847.65 $37,838.06 435,480
02:05 PM $37,845.41 Down $ -11.07 $37,857.85 $37,845.41 406,409
02:04 PM $37,856.48 Up $11.89 $37,858.44 $37,845.12 287,804
02:03 PM $37,844.59 Down $ -1.04 $37,856.11 $37,844.59 771,186
02:02 PM $37,845.63 Up $2.27 $37,847.85 $37,842.52 358,614
02:01 PM $37,843.36 Up $22.68 $37,843.36 $37,820.85 391,026
02:00 PM $37,820.68 Down $ -18.69 $37,839.59 $37,818.82 406,384
01:59 PM $37,839.37 Up $9.35 $37,839.51 $37,829.73 329,915
01:58 PM $37,830.02 Down $ -11.01 $37,841.75 $37,830.02 444,376
01:57 PM $37,841.03 Up $3.07 $37,845.72 $37,835.65 448,097
01:56 PM $37,837.96 Up $0.45 $37,838.56 $37,830.93 351,936
01:55 PM $37,837.51 Up $14.60 $37,837.51 $37,821.86 399,572
01:54 PM $37,822.91 Up $17.12 $37,825.38 $37,805.60 1,403,713
01:53 PM $37,805.79 Up $25.77 $37,805.79 $37,780.59 390,758
01:52 PM $37,780.02 Down $ -20.02 $37,800.80 $37,774.77 481,886
01:51 PM $37,800.04 Down $ -11.90 $37,811.88 $37,797.77 556,826
01:50 PM $37,811.94 Up $20.40 $37,818.75 $37,792.41 1,296,360
01:49 PM $37,791.54 Up $7.82 $37,791.80 $37,783.37 493,351
01:48 PM $37,783.72 Up $16.06 $37,783.72 $37,765.39 310,398
01:47 PM $37,767.66 Up $12.69 $37,768.12 $37,755.94 369,229
01:46 PM $37,754.97 Down $ -9.08 $37,766.35 $37,754.37 506,299
01:45 PM $37,764.05 Down $ -18.85 $37,783.51 $37,763.87 365,823
01:44 PM $37,782.90 Up $26.27 $37,782.90 $37,757.06 520,733
01:43 PM $37,756.63 Down $ -12.01 $37,769.60 $37,755.70 432,016
01:42 PM $37,768.64 Down $ -11.05 $37,779.90 $37,762.99 398,803
01:41 PM $37,779.69 Down $ -22.63 $37,802.88 $37,779.10 600,773
01:40 PM $37,802.32 Up $11.00 $37,802.63 $37,791.07 543,136
01:39 PM $37,791.32 Down $ -6.87 $37,801.79 $37,790.74 345,836
01:38 PM $37,798.19 Down $ -4.22 $37,802.99 $37,796.60 480,891
01:37 PM $37,802.41 Up $8.47 $37,807.53 $37,792.16 551,054
01:36 PM $37,793.94 Up $1.62 $37,795.20 $37,788.70 433,254
01:35 PM $37,792.32 Up $9.91 $37,792.62 $37,782.58 427,545
01:34 PM $37,782.41 Down $ -5.09 $37,789.76 $37,779.84 357,658
01:33 PM $37,787.50 Down $ -1.86 $37,791.27 $37,781.89 413,731
01:32 PM $37,789.36 Up $2.38 $37,791.73 $37,784.43 563,543
01:31 PM $37,786.98 Down $ -9.01 $37,796.54 $37,786.98 897,280
01:30 PM $37,795.99 Up $9.25 $37,802.30 $37,790.56 604,298
01:29 PM $37,786.74 Down $ -4.43 $37,790.35 $37,781.63 412,920
01:28 PM $37,791.17 Up $15.15 $37,791.17 $37,776.57 449,115
01:27 PM $37,776.02 Up $15.02 $37,776.90 $37,761.44 384,238
01:26 PM $37,761.00 Up $5.71 $37,761.05 $37,752.02 339,883
01:25 PM $37,755.29 Down $ -4.40 $37,774.40 $37,754.39 426,214
01:24 PM $37,759.69 Down $ -3.21 $37,762.62 $37,755.18 387,369
01:23 PM $37,762.90 Down $ -10.19 $37,776.33 $37,758.54 310,120
01:22 PM $37,773.09 Up $3.75 $37,774.65 $37,763.73 326,043
01:21 PM $37,769.34 Down $ -8.83 $37,785.30 $37,769.34 457,843
01:20 PM $37,778.17 Up $12.81 $37,782.91 $37,763.09 469,272
01:19 PM $37,765.36 Down $ -6.81 $37,781.76 $37,765.06 535,727
01:18 PM $37,772.17 Up $20.48 $37,774.74 $37,750.40 527,345
01:17 PM $37,751.69 Down $ -22.16 $37,777.00 $37,751.69 520,530
01:16 PM $37,773.85 Up $24.54 $37,776.08 $37,748.54 692,222
01:15 PM $37,749.31 Up $12.72 $37,749.39 $37,736.59 479,981
01:14 PM $37,736.59 Up $10.82 $37,736.59 $37,725.64 374,440
01:13 PM $37,725.77 Down $ -13.42 $37,739.18 $37,724.83 338,977
01:12 PM $37,739.19 Up $17.92 $37,739.19 $37,719.32 400,385
01:11 PM $37,721.27 Up $3.87 $37,730.94 $37,715.88 456,460
01:10 PM $37,717.40 Down $ -0.69 $37,719.62 $37,710.25 406,924
01:09 PM $37,718.09 Up $1.43 $37,718.18 $37,706.40 457,634
01:08 PM $37,716.66 Up $12.22 $37,717.31 $37,702.78 438,438
01:07 PM $37,704.44 Down $ -12.41 $37,730.04 $37,701.28 522,070
01:06 PM $37,716.85 Up $27.85 $37,716.85 $37,679.25 670,777
01:05 PM $37,689.00 Down $ -8.77 $37,697.41 $37,688.01 468,272
01:04 PM $37,697.77 Up $0.80 $37,701.70 $37,690.20 398,515
01:03 PM $37,696.97 Up $19.97 $37,697.29 $37,677.13 404,951
01:02 PM $37,677.00 Down $ -16.52 $37,696.02 $37,675.98 489,526
01:01 PM $37,693.52 Up $26.05 $37,693.52 $37,669.54 746,974
01:00 PM $37,667.47 Up $1.37 $37,668.35 $37,657.85 327,932
12:59 PM $37,666.10 Down $ -9.54 $37,683.60 $37,666.10 351,626
12:58 PM $37,675.64 Up $18.75 $37,675.64 $37,650.45 408,523
12:57 PM $37,656.89 Down $ -19.56 $37,677.45 $37,656.88 478,964
12:56 PM $37,676.45 Up $8.89 $37,683.18 $37,668.01 367,321
12:55 PM $37,667.56 Down $ -8.64 $37,677.29 $37,663.34 286,207
12:54 PM $37,676.20 Up $8.05 $37,681.53 $37,663.86 337,177
12:53 PM $37,668.15 Up $5.65 $37,670.03 $37,660.30 398,871
12:52 PM $37,662.50 Up $11.23 $37,662.50 $37,651.30 460,384
12:51 PM $37,651.27 Up $1.18 $37,655.42 $37,644.69 441,584
12:50 PM $37,650.09 Down $ -17.19 $37,670.05 $37,650.09 426,502
12:49 PM $37,667.28 Up $25.81 $37,667.64 $37,641.87 797,948
12:48 PM $37,641.47 Down $ -2.57 $37,644.16 $37,633.50 441,146
12:47 PM $37,644.04 Up $26.75 $37,644.33 $37,616.83 755,233
12:46 PM $37,617.29 Down $ -25.75 $37,641.53 $37,611.56 1,223,972
12:45 PM $37,643.04 Up $9.42 $37,648.39 $37,635.49 757,291
12:44 PM $37,633.62 Down $ -9.81 $37,643.59 $37,633.62 669,202
12:43 PM $37,643.43 Down $ -9.46 $37,658.21 $37,643.02 593,819
12:42 PM $37,652.89 Down $ -25.66 $37,679.07 $37,647.46 579,933
12:41 PM $37,678.55 Down $ -5.35 $37,694.30 $37,678.10 402,717
12:40 PM $37,683.90 Up $8.82 $37,684.59 $37,671.12 605,641
12:39 PM $37,675.08 Up $1.85 $37,679.83 $37,671.62 359,304
12:38 PM $37,673.23 Up $4.17 $37,676.05 $37,669.23 354,319
12:37 PM $37,669.06 Down $ -6.99 $37,676.83 $37,664.40 378,566
12:36 PM $37,676.05 Up $7.53 $37,679.99 $37,662.54 626,849
12:35 PM $37,668.52 Down $ -2.42 $37,673.22 $37,659.40 402,639
12:34 PM $37,670.94 Up $0.02 $37,678.25 $37,670.94 367,878
12:33 PM $37,670.92 Up $5.77 $37,678.58 $37,652.60 615,687
12:32 PM $37,665.15 Down $ -3.21 $37,673.39 $37,665.15 329,918
12:31 PM $37,668.36 Down $ -1.06 $37,673.26 $37,665.88 431,940
12:30 PM $37,669.42 Down $ -17.50 $37,686.30 $37,669.42 411,487
12:29 PM $37,686.92 Up $10.83 $37,687.30 $37,674.61 397,238
12:28 PM $37,676.09 Down $ -22.20 $37,697.66 $37,676.09 404,858
12:27 PM $37,698.29 Down $ -2.27 $37,708.23 $37,696.07 407,578
12:26 PM $37,700.56 Down $ -16.21 $37,720.52 $37,700.50 448,610
12:25 PM $37,716.77 Up $28.93 $37,716.77 $37,687.60 557,499
12:24 PM $37,687.84 Up $4.24 $37,695.35 $37,682.94 617,859
12:23 PM $37,683.60 Up $1.32 $37,686.01 $37,679.26 676,093
12:22 PM $37,682.28 Down $ -25.61 $37,707.63 $37,678.90 737,293
12:21 PM $37,707.89 Up $20.03 $37,715.94 $37,687.99 486,512
12:20 PM $37,687.86 Up $2.27 $37,695.41 $37,685.46 403,169
12:19 PM $37,685.59 Up $4.89 $37,686.64 $37,675.25 436,644
12:18 PM $37,680.70 Down $ -1.48 $37,688.61 $37,678.16 482,249
12:17 PM $37,682.18 Down $ -2.80 $37,688.17 $37,677.64 416,903
12:16 PM $37,684.98 Up $3.99 $37,697.17 $37,680.76 467,922
12:15 PM $37,680.99 Down $ -10.11 $37,695.54 $37,680.27 470,941
12:14 PM $37,691.10 Down $ -7.37 $37,704.37 $37,690.51 421,576
12:13 PM $37,698.47 Up $0.23 $37,704.62 $37,693.18 475,009
12:12 PM $37,698.24 Down $ -8.37 $37,706.55 $37,694.60 568,901
12:11 PM $37,706.61 Up $25.83 $37,717.23 $37,681.35 875,052
12:10 PM $37,680.78 Up $31.70 $37,688.97 $37,648.91 757,434
12:09 PM $37,649.08 Up $4.55 $37,651.45 $37,642.81 596,711
12:08 PM $37,644.53 Down $ -9.58 $37,657.92 $37,636.49 663,764
12:07 PM $37,654.11 Up $8.62 $37,658.67 $37,643.86 621,140
12:06 PM $37,645.49 Up $1.74 $37,652.25 $37,639.91 648,012
12:05 PM $37,643.75 Down $ -35.90 $37,680.73 $37,643.75 863,016
12:04 PM $37,679.65 Down $ -19.63 $37,698.92 $37,674.88 640,102
12:03 PM $37,699.28 Up $5.85 $37,703.51 $37,692.24 418,047
12:02 PM $37,693.43 Down $ -18.35 $37,711.08 $37,692.26 532,669
12:01 PM $37,711.78 Up $10.54 $37,715.75 $37,699.61 837,228
12:00 PM $37,701.24 Down $ -9.98 $37,711.02 $37,698.13 484,777
11:59 AM $37,711.22 Up $6.38 $37,711.35 $37,702.28 429,241
11:58 AM $37,704.84 Down $ -17.61 $37,722.32 $37,704.84 454,484
11:57 AM $37,722.45 Up $8.87 $37,722.58 $37,712.35 460,448
11:56 AM $37,713.58 Down $ -1.70 $37,718.49 $37,708.67 430,096
11:55 AM $37,715.28 Down $ -0.30 $37,715.44 $37,708.01 557,562
11:54 AM $37,715.58 Up $19.36 $37,717.72 $37,695.60 511,885
11:53 AM $37,696.22 Up $5.51 $37,697.42 $37,689.70 388,068
11:52 AM $37,690.71 Down $ -0.14 $37,691.32 $37,683.69 449,133
11:51 AM $37,690.85 Down $ -12.14 $37,703.69 $37,690.85 583,680
11:50 AM $37,702.99 Up $18.26 $37,702.99 $37,684.31 480,140
11:49 AM $37,684.73 Up $5.21 $37,684.73 $37,673.31 391,472
11:48 AM $37,679.52 Down $ -0.62 $37,680.10 $37,670.19 1,159,491
11:47 AM $37,680.14 Down $ -1.92 $37,683.26 $37,670.02 619,632
11:46 AM $37,682.06 Up $5.88 $37,683.64 $37,675.22 460,168
11:45 AM $37,676.18 Down $ -20.64 $37,705.00 $37,676.18 540,561
11:44 AM $37,696.82 Down $ -15.36 $37,715.13 $37,694.28 509,657
11:43 AM $37,712.18 Up $26.13 $37,712.84 $37,687.29 608,986
11:42 AM $37,686.05 Down $ -0.41 $37,686.95 $37,677.24 419,846
11:41 AM $37,686.46 Down $ -6.59 $37,696.27 $37,683.59 553,466
11:40 AM $37,693.05 Up $12.94 $37,693.05 $37,680.56 430,719
11:39 AM $37,680.11 Down $ -5.26 $37,687.03 $37,675.50 459,197
11:38 AM $37,685.37 Up $8.74 $37,686.07 $37,676.15 464,412
11:37 AM $37,676.63 Up $12.76 $37,676.92 $37,661.59 511,739
11:36 AM $37,663.87 Down $ -8.69 $37,670.78 $37,660.83 482,316
11:35 AM $37,672.56 Up $13.85 $37,675.11 $37,655.85 547,633
11:34 AM $37,658.71 Down $ -4.33 $37,664.03 $37,647.23 525,550
11:33 AM $37,663.04 Up $13.50 $37,663.04 $37,649.77 1,158,769
11:32 AM $37,649.54 Down $ -7.81 $37,657.61 $37,645.73 1,151,291
11:31 AM $37,657.35 Up $2.25 $37,669.05 $37,655.28 733,147
11:30 AM $37,655.10 Down $ -42.07 $37,699.52 $37,651.35 1,096,542
11:29 AM $37,697.17 Down $ -25.81 $37,723.18 $37,697.17 524,040
11:28 AM $37,722.98 Down $ -18.68 $37,745.61 $37,722.98 435,243
11:27 AM $37,741.66 Up $24.53 $37,742.55 $37,718.42 572,175
11:26 AM $37,717.13 Down $ -5.49 $37,725.10 $37,709.14 525,841
11:25 AM $37,722.62 Down $ -9.55 $37,732.78 $37,722.62 568,381
11:24 AM $37,732.17 Down $ -5.58 $37,738.40 $37,726.04 424,176
11:23 AM $37,737.75 Up $0.11 $37,745.91 $37,730.25 667,334
11:22 AM $37,737.64 Up $9.59 $37,742.12 $37,728.34 592,901
11:21 AM $37,728.05 Down $ -13.68 $37,743.55 $37,723.48 891,448
11:20 AM $37,741.73 Up $6.13 $37,742.26 $37,736.19 411,681
11:19 AM $37,735.60 Down $ -14.51 $37,753.83 $37,734.14 628,698
11:18 AM $37,750.11 Up $0.35 $37,750.80 $37,742.05 654,628
11:17 AM $37,749.76 Down $ -3.70 $37,754.05 $37,739.54 891,221
11:16 AM $37,753.46 Up $6.63 $37,755.33 $37,745.11 1,717,232
11:15 AM $37,746.83 Down $ -7.11 $37,764.61 $37,746.83 551,327
11:14 AM $37,753.94 Down $ -4.66 $37,761.12 $37,748.08 639,582
11:13 AM $37,758.60 Down $ -6.80 $37,765.90 $37,747.61 564,212
11:12 AM $37,765.40 Down $ -0.42 $37,771.70 $37,745.38 766,600
11:11 AM $37,765.82 Down $ -1.12 $37,774.35 $37,762.56 470,255
11:10 AM $37,766.94 Up $3.68 $37,769.12 $37,762.74 787,456
11:09 AM $37,763.26 Up $4.61 $37,763.26 $37,753.64 460,100
11:08 AM $37,758.65 Down $ -3.95 $37,762.92 $37,757.16 479,380
11:07 AM $37,762.60 Up $3.30 $37,765.22 $37,744.42 979,457
11:06 AM $37,759.30 Down $ -36.82 $37,796.55 $37,758.28 531,208
11:05 AM $37,796.12 Down $ -19.15 $37,815.60 $37,795.88 420,640
11:04 AM $37,815.27 Up $16.80 $37,815.27 $37,798.13 499,948
11:03 AM $37,798.47 Up $8.55 $37,798.47 $37,790.21 479,454
11:02 AM $37,789.92 Down $ -9.74 $37,796.54 $37,785.31 1,041,118
11:01 AM $37,799.66 Up $21.22 $37,804.50 $37,781.79 828,112
11:00 AM $37,778.44 Up $12.50 $37,778.80 $37,761.95 575,146
10:59 AM $37,765.94 Up $5.77 $37,767.30 $37,754.40 544,905
10:58 AM $37,760.17 Down $ -0.16 $37,765.59 $37,756.41 518,404
10:57 AM $37,760.33 Up $22.72 $37,760.45 $37,738.30 529,923
10:56 AM $37,737.61 Down $ -9.65 $37,750.43 $37,735.09 565,226
10:55 AM $37,747.26 Up $8.25 $37,759.58 $37,739.65 659,842
10:54 AM $37,739.01 Down $ -7.92 $37,746.51 $37,730.48 651,523
10:53 AM $37,746.93 Up $11.33 $37,748.22 $37,727.14 721,595
10:52 AM $37,735.60 Down $ -26.74 $37,766.36 $37,735.60 842,587
10:51 AM $37,762.34 Down $ -53.02 $37,815.17 $37,761.46 786,657
10:50 AM $37,815.36 Down $ -14.32 $37,830.87 $37,814.50 542,226
10:49 AM $37,829.68 Down $ -10.95 $37,841.11 $37,826.38 673,653
10:48 AM $37,840.63 Up $25.97 $37,840.63 $37,813.20 604,553
10:47 AM $37,814.66 Up $6.48 $37,814.97 $37,808.27 465,855
10:46 AM $37,808.18 Up $7.93 $37,808.18 $37,797.91 533,375
10:45 AM $37,800.25 Down $ -7.81 $37,808.29 $37,794.17 579,795
10:44 AM $37,808.06 Up $9.80 $37,808.19 $37,790.90 504,518
10:43 AM $37,798.26 Down $ -12.10 $37,813.26 $37,797.77 701,422
10:42 AM $37,810.36 Down $ -8.50 $37,817.95 $37,803.77 558,193
10:41 AM $37,818.86 Up $5.25 $37,829.88 $37,812.97 494,050
10:40 AM $37,813.61 Down $ -11.46 $37,824.97 $37,812.30 580,224
10:39 AM $37,825.07 Down $ -7.85 $37,842.26 $37,822.16 710,459
10:38 AM $37,832.92 Up $14.11 $37,832.92 $37,811.35 532,465
10:37 AM $37,818.81 Down $ -5.54 $37,827.77 $37,809.71 613,287
10:36 AM $37,824.35 Down $ -8.58 $37,838.55 $37,823.23 665,905
10:35 AM $37,832.93 Down $ -11.31 $37,845.08 $37,827.83 608,386
10:34 AM $37,844.24 Down $ -5.17 $37,857.16 $37,842.04 683,266
10:33 AM $37,849.41 Up $2.80 $37,850.49 $37,845.14 574,860
10:32 AM $37,846.61 Down $ -21.41 $37,867.17 $37,846.61 513,830
10:31 AM $37,868.02 Up $3.58 $37,868.84 $37,845.60 908,870
10:30 AM $37,864.44 Down $ -1.74 $37,873.09 $37,863.72 700,878
10:29 AM $37,866.18 Down $ -2.71 $37,870.92 $37,860.10 525,200
10:28 AM $37,868.89 Up $1.86 $37,869.99 $37,863.25 493,614
10:27 AM $37,867.03 Down $ -5.47 $37,879.85 $37,865.82 517,364
10:26 AM $37,872.50 Up $4.91 $37,888.18 $37,867.25 798,017
10:25 AM $37,867.59 Up $22.04 $37,871.95 $37,846.07 774,053
10:24 AM $37,845.55 Up $13.37 $37,846.67 $37,832.17 668,515
10:23 AM $37,832.18 Up $2.16 $37,833.70 $37,820.41 780,145
10:22 AM $37,830.02 Down $ -15.92 $37,856.09 $37,826.17 758,330
10:21 AM $37,845.94 Up $1.81 $37,846.64 $37,842.00 567,558
10:20 AM $37,844.13 Down $ -8.46 $37,852.39 $37,835.94 509,430
10:19 AM $37,852.59 Up $0.49 $37,855.04 $37,837.08 570,766
10:18 AM $37,852.10 Down $ -8.37 $37,858.18 $37,850.55 526,539
10:17 AM $37,860.47 Up $4.55 $37,867.66 $37,857.25 723,183
10:16 AM $37,855.92 Up $17.68 $37,861.02 $37,837.93 619,370
10:15 AM $37,838.24 Down $ -22.68 $37,862.17 $37,837.23 603,480
10:14 AM $37,860.92 Down $ -9.68 $37,875.12 $37,859.42 621,094
10:13 AM $37,870.60 Up $18.44 $37,872.67 $37,851.01 978,421
10:12 AM $37,852.16 Down $ -25.22 $37,876.75 $37,850.99 820,998
10:11 AM $37,877.38 Down $ -14.84 $37,897.68 $37,872.86 840,859
10:10 AM $37,892.22 Down $ -20.13 $37,916.75 $37,885.98 729,155
10:09 AM $37,912.35 Down $ -3.23 $37,921.75 $37,905.33 649,835
10:08 AM $37,915.58 Down $ -0.07 $37,921.26 $37,907.90 810,324
10:07 AM $37,915.65 Up $11.14 $37,915.65 $37,896.70 654,322
10:06 AM $37,904.51 Up $12.02 $37,905.31 $37,888.94 806,302
10:05 AM $37,892.49 Down $ -3.55 $37,900.37 $37,890.57 818,691
10:04 AM $37,896.04 Down $ -10.30 $37,907.14 $37,882.23 986,614
10:03 AM $37,906.34 Down $ -32.74 $37,938.26 $37,906.34 845,299
10:02 AM $37,939.08 Up $16.39 $37,945.96 $37,922.64 830,732
10:01 AM $37,922.69 Down $ -1.94 $37,926.61 $37,916.45 677,906
10:00 AM $37,924.63 Down $ -43.33 $37,969.10 $37,924.44 1,173,089
09:59 AM $37,967.96 Down $ -12.10 $37,983.63 $37,967.67 655,315
09:58 AM $37,980.06 Up $13.14 $37,982.83 $37,967.69 801,357
09:57 AM $37,966.92 Down $ -17.46 $37,988.24 $37,965.74 709,852
09:56 AM $37,984.38 Down $ -20.51 $38,008.81 $37,982.69 791,174
09:55 AM $38,004.89 Up $15.92 $38,005.20 $37,984.68 660,379
09:54 AM $37,988.97 Down $ -12.78 $38,002.76 $37,983.69 739,236
09:53 AM $38,001.75 Up $27.44 $38,005.42 $37,972.93 708,975
09:52 AM $37,974.31 Down $ -5.65 $37,987.27 $37,974.00 856,732
09:51 AM $37,979.96 Down $ -32.69 $38,015.97 $37,978.94 926,001
09:50 AM $38,012.65 Up $23.91 $38,016.66 $37,989.86 873,308
09:49 AM $37,988.74 Down $ -14.54 $38,005.57 $37,987.37 862,767
09:48 AM $38,003.28 Down $ -6.16 $38,011.85 $37,994.18 707,774
09:47 AM $38,009.44 Up $2.89 $38,016.22 $38,004.09 814,843
09:46 AM $38,006.55 Up $27.14 $38,008.13 $37,979.11 754,328
09:45 AM $37,979.41 Down $ -6.58 $37,989.30 $37,977.52 966,013
09:44 AM $37,985.99 Down $ -1.57 $37,989.37 $37,971.79 987,099
09:43 AM $37,987.56 Down $ -0.46 $38,002.31 $37,987.56 811,050
09:42 AM $37,988.02 Up $26.78 $37,988.21 $37,951.74 963,991
09:41 AM $37,961.24 Up $14.36 $37,962.08 $37,945.71 890,352
09:40 AM $37,946.88 Down $ -27.38 $37,980.54 $37,946.09 960,041
09:39 AM $37,974.26 Up $12.60 $37,977.38 $37,960.05 855,928
09:38 AM $37,961.66 Up $23.54 $37,964.30 $37,923.23 1,083,319
09:37 AM $37,938.12 Up $2.04 $37,952.78 $37,935.54 1,102,879
09:36 AM $37,936.08 Up $4.68 $37,952.32 $37,926.81 1,100,400
09:35 AM $37,931.40 Down $ -6.57 $37,935.25 $37,910.62 1,307,017
09:34 AM $37,937.97 Down $ -12.43 $37,974.22 $37,936.13 1,297,441
09:33 AM $37,950.40 Up $14.73 $37,962.80 $37,932.30 1,420,714
09:32 AM $37,935.67 Up $15.68 $37,936.78 $37,907.41 1,354,805
09:31 AM $37,919.99 Up $4.62 $37,919.99 $37,887.81 1,276,509
09:30 AM $37,915.37 Up $116.40 $38,036.70 $37,908.56 4,451,212
Previous close $37,798.97

One month history

Date Closing Opening High Low Volume
16-04-2024 $37,798.97 $37,875.21 $37,985.41 $37,713.70 210,115,720
15-04-2024 $37,735.11 $38,135.96 $38,156.58 $37,657.79 251,387,274
12-04-2024 $37,983.24 $38,152.99 $38,160.76 $37,877.30 278,645,022
11-04-2024 $38,459.08 $38,376.32 $38,598.98 $38,318.40 249,178,053
10-04-2024 $38,461.51 $38,378.44 $38,508.25 $38,304.66 198,047,531
09-04-2024 $38,883.67 $38,737.58 $38,893.26 $38,671.00 202,027,081
08-04-2024 $38,892.80 $38,902.32 $38,974.79 $38,857.70 188,463,437
05-04-2024 $38,904.04 $38,976.25 $39,040.17 $38,837.57 195,607,563
04-04-2024 $38,596.98 $39,320.89 $39,360.74 $38,559.42 251,177,388
03-04-2024 $39,127.14 $39,214.70 $39,266.20 $39,017.13 244,009,933
02-04-2024 $39,170.24 $39,086.98 $39,216.00 $39,051.70 213,779,085
01-04-2024 $39,566.85 $39,502.19 $39,588.52 $39,491.22 173,710,074
28-03-2024 $39,807.37 $39,783.06 $39,868.59 $39,744.01 252,674,303
27-03-2024 $39,760.08 $39,492.47 $39,769.41 $39,462.04 222,383,027
26-03-2024 $39,282.33 $39,430.21 $39,431.33 $39,277.19 215,917,283
25-03-2024 $39,313.64 $39,362.71 $39,370.50 $39,296.03 200,949,211
22-03-2024 $39,475.90 $39,606.53 $39,621.00 $39,469.53 212,941,108
21-03-2024 $39,781.37 $39,847.92 $39,870.44 $39,769.78 256,240,526
20-03-2024 $39,512.13 $39,128.41 $39,529.13 $39,086.84 246,727,374
19-03-2024 $39,110.76 $39,005.75 $39,122.71 $38,979.63 213,449,892
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 $38,457.83 285,893,707
Graphs are not available, please refer to the detailed table
Back to top