Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

28,195.42 Down -410.89 (-1.46 %)

Delayed : 2020/10/19 17:05:53

  • Previous close $28,606.31
  • Opening $28,633.55
  • Price Ask $28,188.45
  • Price Bid $28,188.45
  • Size Bid N/A
  • Size Ask N/A
  • Today High $28,711.93
  • Today Low $28,139.40
  • 52 Weeks High $29,568.57
  • 52 Weeks Low $18,213.65
  • Volume 360,923,181

Intraday history

Hour Last Change High Low Volume
04:00 PM $28,197.53 Down $ -9.61 $28,207.89 $28,197.53 34,811,189
03:59 PM $28,207.14 Down $ -2.23 $28,222.60 $28,186.84 7,781,982
03:58 PM $28,209.37 Up $26.48 $28,209.37 $28,178.12 3,587,951
03:57 PM $28,182.89 Up $33.32 $28,185.96 $28,145.75 3,087,932
03:56 PM $28,149.57 Down $ -3.80 $28,166.07 $28,142.71 2,673,947
03:55 PM $28,153.37 Up $11.97 $28,166.22 $28,144.66 3,082,862
03:54 PM $28,141.40 Down $ -31.02 $28,176.59 $28,139.40 3,080,774
03:53 PM $28,172.42 Down $ -1.59 $28,181.27 $28,170.97 1,720,388
03:52 PM $28,174.01 Down $ -10.62 $28,186.42 $28,173.59 1,857,894
03:51 PM $28,184.63 Down $ -6.80 $28,192.53 $28,175.13 1,881,179
03:50 PM $28,191.43 Down $ -28.83 $28,226.17 $28,188.48 2,346,133
03:49 PM $28,220.26 Up $2.02 $28,223.02 $28,211.32 1,318,532
03:48 PM $28,218.24 Up $2.11 $28,224.93 $28,215.67 1,014,328
03:47 PM $28,216.13 Down $ -10.11 $28,229.78 $28,214.11 1,106,045
03:46 PM $28,226.24 Down $ -5.46 $28,242.12 $28,220.22 1,085,756
03:45 PM $28,231.70 Up $12.09 $28,237.61 $28,222.84 1,318,390
03:44 PM $28,219.61 Down $ -0.36 $28,225.28 $28,217.88 937,061
03:43 PM $28,219.97 Down $ -4.16 $28,238.58 $28,218.90 1,163,829
03:42 PM $28,224.13 Down $ -5.94 $28,230.48 $28,219.50 992,446
03:41 PM $28,230.07 Down $ -7.65 $28,242.29 $28,230.07 879,606
03:40 PM $28,237.72 Down $ -22.79 $28,258.38 $28,237.72 1,346,395
03:39 PM $28,260.51 Up $20.48 $28,261.48 $28,238.71 1,232,589
03:38 PM $28,240.03 Up $5.91 $28,247.49 $28,233.44 968,734
03:37 PM $28,234.12 Down $ -2.32 $28,244.04 $28,226.67 960,166
03:36 PM $28,236.44 Up $6.12 $28,239.25 $28,224.54 926,041
03:35 PM $28,230.32 Up $6.24 $28,238.51 $28,222.47 915,902
03:34 PM $28,224.08 Down $ -17.54 $28,241.77 $28,224.08 807,465
03:33 PM $28,241.62 Up $8.25 $28,242.40 $28,224.90 903,186
03:32 PM $28,233.37 Down $ -10.65 $28,242.29 $28,228.88 989,370
03:31 PM $28,244.02 Up $18.82 $28,246.89 $28,213.81 1,183,449
03:30 PM $28,225.20 Up $18.93 $28,225.66 $28,201.42 996,085
03:29 PM $28,206.27 Up $4.48 $28,208.16 $28,191.63 934,971
03:28 PM $28,201.79 Up $26.49 $28,203.91 $28,173.05 1,107,528
03:27 PM $28,175.30 Down $ -3.95 $28,181.25 $28,165.53 849,752
03:26 PM $28,179.25 Up $16.86 $28,179.42 $28,155.83 975,153
03:25 PM $28,162.39 Up $11.14 $28,165.18 $28,150.84 1,049,687
03:24 PM $28,151.25 Down $ -27.74 $28,177.84 $28,150.91 1,304,337
03:23 PM $28,178.99 Up $10.88 $28,179.20 $28,163.89 913,172
03:22 PM $28,168.11 Down $ -7.41 $28,175.95 $28,165.43 762,948
03:21 PM $28,175.52 Down $ -9.29 $28,189.47 $28,172.17 720,726
03:20 PM $28,184.81 Up $6.80 $28,185.62 $28,168.39 1,114,731
03:19 PM $28,178.01 Down $ -2.28 $28,186.34 $28,173.28 824,927
03:18 PM $28,180.29 Down $ -21.59 $28,203.19 $28,173.12 1,090,313
03:17 PM $28,201.88 Up $12.29 $28,208.98 $28,189.55 888,519
03:16 PM $28,189.59 Down $ -7.83 $28,204.63 $28,184.92 887,954
03:15 PM $28,197.42 Down $ -23.54 $28,216.39 $28,196.33 1,156,948
03:14 PM $28,220.96 Up $4.97 $28,237.90 $28,214.18 989,677
03:13 PM $28,215.99 Up $11.96 $28,217.08 $28,186.92 997,532
03:12 PM $28,204.03 Up $0.42 $28,212.21 $28,196.09 834,865
03:11 PM $28,203.61 Up $3.06 $28,206.32 $28,189.41 1,030,205
03:10 PM $28,200.55 Up $2.40 $28,200.55 $28,177.16 1,007,880
03:09 PM $28,198.15 Up $24.86 $28,198.15 $28,159.40 1,014,270
03:08 PM $28,173.29 Up $4.03 $28,181.64 $28,159.86 943,072
03:07 PM $28,169.26 Down $ -0.97 $28,176.70 $28,167.06 826,234
03:06 PM $28,170.23 Down $ -3.27 $28,173.61 $28,157.01 977,845
03:05 PM $28,173.50 Down $ -4.76 $28,181.87 $28,170.75 696,666
03:04 PM $28,178.26 Up $0.03 $28,185.90 $28,175.29 923,078
03:03 PM $28,178.23 Up $28.20 $28,182.36 $28,154.07 967,716
03:02 PM $28,150.03 Down $ -28.64 $28,182.30 $28,143.29 1,511,388
03:01 PM $28,178.67 Down $ -29.06 $28,207.12 $28,174.11 1,245,001
03:00 PM $28,207.73 Down $ -8.68 $28,226.26 $28,203.45 1,566,391
02:59 PM $28,216.41 Down $ -10.15 $28,228.42 $28,213.19 1,194,166
02:58 PM $28,226.56 Down $ -34.04 $28,261.80 $28,226.56 884,365
02:57 PM $28,260.60 Down $ -18.72 $28,278.68 $28,255.55 889,235
02:56 PM $28,279.32 Up $18.34 $28,279.32 $28,260.70 673,248
02:55 PM $28,260.98 Up $11.46 $28,260.98 $28,238.64 645,904
02:54 PM $28,249.52 Up $20.22 $28,249.52 $28,222.02 675,391
02:53 PM $28,229.30 Down $ -17.61 $28,247.00 $28,226.01 737,895
02:52 PM $28,246.91 Up $8.12 $28,249.55 $28,234.12 620,866
02:51 PM $28,238.79 Down $ -12.42 $28,255.79 $28,237.18 634,767
02:50 PM $28,251.21 Down $ -2.85 $28,253.49 $28,232.47 1,213,476
02:49 PM $28,254.06 Up $0.94 $28,265.47 $28,253.38 533,952
02:48 PM $28,253.12 Down $ -26.77 $28,279.34 $28,252.09 991,086
02:47 PM $28,279.89 Up $0.47 $28,285.64 $28,277.07 700,699
02:46 PM $28,279.42 Up $3.43 $28,283.25 $28,274.91 796,531
02:45 PM $28,275.99 Down $ -22.34 $28,298.04 $28,268.62 1,794,203
02:44 PM $28,298.33 Down $ -19.18 $28,317.00 $28,297.50 838,909
02:43 PM $28,317.51 Down $ -0.28 $28,323.15 $28,315.41 515,849
02:42 PM $28,317.79 Down $ -4.29 $28,329.79 $28,315.30 901,029
02:41 PM $28,322.08 Down $ -2.60 $28,322.69 $28,314.00 810,363
02:40 PM $28,324.68 Up $0.53 $28,335.07 $28,321.47 1,031,542
02:39 PM $28,324.15 Up $1.21 $28,329.32 $28,319.74 756,425
02:38 PM $28,322.94 Down $ -3.68 $28,329.61 $28,320.40 1,120,450
02:37 PM $28,326.62 Down $ -24.75 $28,350.78 $28,326.23 1,066,224
02:36 PM $28,351.37 Up $0.54 $28,351.97 $28,346.66 683,201
02:35 PM $28,350.83 Down $ -4.46 $28,357.00 $28,345.87 735,530
02:34 PM $28,355.29 Down $ -25.11 $28,380.67 $28,347.51 1,465,332
02:33 PM $28,380.40 Down $ -18.17 $28,399.33 $28,379.22 773,894
02:32 PM $28,398.57 Down $ -8.59 $28,409.94 $28,398.07 641,111
02:31 PM $28,407.16 Down $ -11.62 $28,421.17 $28,407.16 489,986
02:30 PM $28,418.78 Down $ -15.84 $28,434.20 $28,413.78 1,098,674
02:29 PM $28,434.62 Down $ -1.54 $28,437.44 $28,430.31 482,694
02:28 PM $28,436.16 Up $10.64 $28,439.97 $28,425.54 550,897
02:27 PM $28,425.52 Down $ -7.95 $28,433.11 $28,425.04 583,159
02:26 PM $28,433.47 Down $ -0.96 $28,441.35 $28,432.84 543,121
02:25 PM $28,434.43 Down $ -3.38 $28,439.08 $28,429.09 725,390
02:24 PM $28,437.81 Up $4.85 $28,441.37 $28,432.63 522,041
02:23 PM $28,432.96 Up $0.47 $28,436.68 $28,432.51 509,691
02:22 PM $28,432.49 Up $6.87 $28,433.60 $28,425.27 446,914
02:21 PM $28,425.62 Up $5.91 $28,429.31 $28,420.33 472,947
02:20 PM $28,419.71 Down $ -10.70 $28,433.02 $28,419.60 548,748
02:19 PM $28,430.41 Down $ -0.53 $28,431.12 $28,427.06 467,355
02:18 PM $28,430.94 Down $ -11.24 $28,442.32 $28,430.94 433,933
02:17 PM $28,442.18 Down $ -0.35 $28,442.39 $28,434.11 568,346
02:16 PM $28,442.53 Up $7.09 $28,444.91 $28,432.80 532,088
02:15 PM $28,435.44 Up $1.98 $28,440.50 $28,432.72 925,886
02:14 PM $28,433.46 Up $3.09 $28,440.12 $28,429.03 628,440
02:13 PM $28,430.37 Up $8.38 $28,432.13 $28,421.37 498,671
02:12 PM $28,421.99 Up $8.64 $28,425.20 $28,409.65 630,256
02:11 PM $28,413.35 Down $ -0.57 $28,414.28 $28,409.32 659,870
02:10 PM $28,413.92 Up $7.05 $28,416.96 $28,404.87 785,003
02:09 PM $28,406.87 Down $ -8.39 $28,415.16 $28,404.51 710,679
02:08 PM $28,415.26 Down $ -1.33 $28,422.52 $28,414.97 838,604
02:07 PM $28,416.59 Up $8.58 $28,416.59 $28,405.00 667,500
02:06 PM $28,408.01 Up $12.61 $28,411.83 $28,395.25 722,629
02:05 PM $28,395.40 Up $9.56 $28,397.30 $28,383.31 770,586
02:04 PM $28,385.84 Down $ -1.93 $28,390.97 $28,381.35 652,330
02:03 PM $28,387.77 Up $0.03 $28,392.70 $28,383.21 695,988
02:02 PM $28,387.74 Up $4.19 $28,391.82 $28,383.86 561,522
02:01 PM $28,383.55 Down $ -33.04 $28,416.78 $28,383.55 1,153,398
02:00 PM $28,416.59 Down $ -9.10 $28,424.08 $28,412.91 905,833
01:59 PM $28,425.69 Up $2.79 $28,427.63 $28,420.46 662,339
01:58 PM $28,422.90 Down $ -0.92 $28,423.81 $28,416.50 765,881
01:57 PM $28,423.82 Up $2.52 $28,426.71 $28,419.57 976,403
01:56 PM $28,421.30 Down $ -5.12 $28,427.23 $28,420.51 968,847
01:55 PM $28,426.42 Up $9.22 $28,426.47 $28,412.59 1,317,651
01:54 PM $28,417.20 Up $6.98 $28,418.24 $28,409.82 1,114,708
01:53 PM $28,410.22 Down $ -22.60 $28,432.59 $28,410.07 1,208,370
01:52 PM $28,432.82 Up $7.18 $28,432.82 $28,421.43 1,099,234
01:51 PM $28,425.64 Down $ -6.64 $28,433.12 $28,423.41 822,377
01:50 PM $28,432.28 Up $3.84 $28,435.04 $28,425.02 1,187,444
01:49 PM $28,428.44 Up $11.13 $28,431.15 $28,416.12 1,409,042
01:48 PM $28,417.31 Down $ -4.45 $28,421.72 $28,405.93 3,048,613
01:47 PM $28,421.76 Down $ -13.88 $28,435.84 $28,415.34 2,145,301
01:46 PM $28,435.64 Up $1.47 $28,438.46 $28,428.30 447,760
01:45 PM $28,434.17 Down $ -10.31 $28,445.26 $28,433.83 504,705
01:44 PM $28,444.48 Up $8.32 $28,445.76 $28,435.87 368,722
01:43 PM $28,436.16 Down $ -2.06 $28,438.44 $28,426.59 452,119
01:42 PM $28,438.22 Up $0.20 $28,438.81 $28,436.18 357,097
01:41 PM $28,438.02 Down $ -13.91 $28,452.75 $28,438.02 429,585
01:40 PM $28,451.93 Up $3.25 $28,454.03 $28,447.81 304,621
01:39 PM $28,448.68 Down $ -7.08 $28,455.69 $28,448.24 363,147
01:38 PM $28,455.76 Down $ -0.35 $28,458.62 $28,454.05 406,003
01:37 PM $28,456.11 Up $0.86 $28,457.46 $28,451.66 302,687
01:36 PM $28,455.25 Up $0.85 $28,457.21 $28,451.37 386,933
01:35 PM $28,454.40 Up $4.43 $28,456.49 $28,450.43 410,346
01:34 PM $28,449.97 Down $ -13.64 $28,465.43 $28,446.54 801,950
01:33 PM $28,463.61 Up $3.89 $28,468.35 $28,459.38 425,819
01:32 PM $28,459.72 Down $ -30.35 $28,490.15 $28,458.16 748,423
01:31 PM $28,490.07 Down $ -4.63 $28,496.57 $28,490.04 273,341
01:30 PM $28,494.70 Down $ -1.36 $28,501.44 $28,493.97 370,531
01:29 PM $28,496.06 Down $ -2.61 $28,498.56 $28,495.96 248,556
01:28 PM $28,498.67 Up $2.85 $28,498.71 $28,494.89 275,237
01:27 PM $28,495.82 Up $3.79 $28,497.18 $28,492.19 439,876
01:26 PM $28,492.03 Up $3.27 $28,494.50 $28,486.98 344,732
01:25 PM $28,488.76 Down $ -17.06 $28,506.65 $28,488.46 470,614
01:24 PM $28,505.82 Down $ -4.35 $28,509.12 $28,497.89 388,879
01:23 PM $28,510.17 Down $ -11.20 $28,521.72 $28,510.08 366,936
01:22 PM $28,521.37 Down $ -1.59 $28,526.36 $28,520.40 306,598
01:21 PM $28,522.96 Up $2.22 $28,522.96 $28,519.93 345,260
01:20 PM $28,520.74 Up $10.27 $28,522.83 $28,510.79 478,142
01:19 PM $28,510.47 Down $ -6.39 $28,516.87 $28,508.37 258,255
01:18 PM $28,516.86 Down $ -5.13 $28,523.49 $28,516.19 316,302
01:17 PM $28,521.99 Down $ -0.75 $28,524.28 $28,520.67 255,784
01:16 PM $28,522.74 Up $2.20 $28,527.84 $28,521.01 297,501
01:15 PM $28,520.54 Down $ -3.27 $28,526.59 $28,518.95 458,385
01:14 PM $28,523.81 Up $2.86 $28,523.98 $28,520.67 254,479
01:13 PM $28,520.95 Up $6.70 $28,521.36 $28,514.74 258,477
01:12 PM $28,514.25 Up $1.89 $28,517.63 $28,512.21 301,871
01:11 PM $28,512.36 Down $ -6.10 $28,521.05 $28,511.59 331,181
01:10 PM $28,518.46 Up $12.70 $28,518.46 $28,503.36 437,399
01:09 PM $28,505.76 Down $ -3.26 $28,509.86 $28,505.76 298,705
01:08 PM $28,509.02 Up $1.99 $28,518.71 $28,507.22 326,551
01:07 PM $28,507.03 Down $ -3.78 $28,510.37 $28,506.58 226,867
01:06 PM $28,510.81 Up $1.95 $28,510.81 $28,506.44 288,881
01:05 PM $28,508.86 Up $6.42 $28,510.68 $28,498.71 437,725
01:04 PM $28,502.44 Down $ -16.59 $28,519.94 $28,502.44 441,579
01:03 PM $28,519.03 Up $1.62 $28,520.15 $28,517.08 216,500
01:02 PM $28,517.41 Down $ -0.25 $28,519.86 $28,509.95 421,796
01:01 PM $28,517.66 Down $ -23.90 $28,545.71 $28,517.66 439,070
01:00 PM $28,541.56 Up $7.53 $28,541.86 $28,529.08 304,344
12:59 PM $28,534.03 Down $ -11.17 $28,544.49 $28,532.80 446,172
12:58 PM $28,545.20 Up $4.11 $28,545.38 $28,538.30 322,489
12:57 PM $28,541.09 Up $6.49 $28,543.01 $28,534.51 352,836
12:56 PM $28,534.60 Up $4.79 $28,535.36 $28,527.53 392,346
12:55 PM $28,529.81 Up $6.10 $28,533.04 $28,521.57 462,940
12:54 PM $28,523.71 Down $ -1.35 $28,531.80 $28,523.71 358,605
12:53 PM $28,525.06 Down $ -1.50 $28,532.47 $28,524.98 348,020
12:52 PM $28,526.56 Down $ -2.38 $28,528.20 $28,522.64 365,625
12:51 PM $28,528.94 Down $ -12.47 $28,541.46 $28,528.35 486,401
12:50 PM $28,541.41 Up $7.99 $28,545.77 $28,532.66 619,289
12:49 PM $28,533.42 Down $ -6.94 $28,540.01 $28,533.06 383,324
12:48 PM $28,540.36 Up $2.78 $28,542.53 $28,536.43 353,788
12:47 PM $28,537.58 Up $8.22 $28,537.58 $28,529.06 307,717
12:46 PM $28,529.36 Down $ -2.99 $28,535.54 $28,528.34 510,936
12:45 PM $28,532.35 Down $ -2.27 $28,536.60 $28,526.17 429,129
12:44 PM $28,534.62 Down $ -3.41 $28,538.30 $28,533.71 308,641
12:43 PM $28,538.03 Up $13.44 $28,538.65 $28,526.02 435,272
12:42 PM $28,524.59 Up $4.79 $28,527.28 $28,520.06 334,634
12:41 PM $28,519.80 Up $1.19 $28,524.62 $28,517.67 369,704
12:40 PM $28,518.61 Up $10.86 $28,518.79 $28,507.36 340,369
12:39 PM $28,507.75 Down $ -9.88 $28,517.95 $28,506.05 398,026
12:38 PM $28,517.63 Up $0.60 $28,517.69 $28,513.19 421,113
12:37 PM $28,517.03 Down $ -7.77 $28,529.45 $28,517.03 468,677
12:36 PM $28,524.80 Up $9.76 $28,524.97 $28,516.20 612,230
12:35 PM $28,515.04 Down $ -0.30 $28,516.09 $28,506.03 448,733
12:34 PM $28,515.34 Down $ -17.16 $28,532.07 $28,515.34 406,174
12:33 PM $28,532.50 Up $6.44 $28,532.60 $28,526.86 378,165
12:32 PM $28,526.06 Up $10.48 $28,526.06 $28,515.09 347,746
12:31 PM $28,515.58 Up $2.44 $28,516.81 $28,507.98 357,212
12:30 PM $28,513.14 Up $1.56 $28,518.42 $28,506.60 566,897
12:29 PM $28,511.58 Down $ -6.40 $28,517.61 $28,511.58 308,904
12:28 PM $28,517.98 Up $4.00 $28,518.70 $28,513.73 364,131
12:27 PM $28,513.98 Up $2.83 $28,522.15 $28,510.97 532,768
12:26 PM $28,511.15 Up $6.29 $28,512.06 $28,504.48 393,005
12:25 PM $28,504.86 Down $ -14.73 $28,519.95 $28,502.88 563,332
12:24 PM $28,519.59 Up $1.75 $28,519.59 $28,509.56 642,911
12:23 PM $28,517.84 Up $9.19 $28,521.13 $28,507.95 418,901
12:22 PM $28,508.65 Up $5.31 $28,510.50 $28,499.34 499,405
12:21 PM $28,503.34 Down $ -28.02 $28,531.35 $28,503.34 794,004
12:20 PM $28,531.36 Up $10.93 $28,531.36 $28,519.51 313,621
12:19 PM $28,520.43 Up $6.16 $28,529.55 $28,514.43 438,993
12:18 PM $28,514.27 Down $ -2.23 $28,517.79 $28,509.74 367,761
12:17 PM $28,516.50 Down $ -15.07 $28,530.79 $28,513.60 511,457
12:16 PM $28,531.57 Up $11.92 $28,539.73 $28,520.70 511,690
12:15 PM $28,519.65 Up $2.89 $28,524.03 $28,514.10 356,868
12:14 PM $28,516.76 Down $ -6.90 $28,523.20 $28,511.67 416,651
12:13 PM $28,523.66 Down $ -3.95 $28,532.24 $28,512.74 727,794
12:12 PM $28,527.61 Down $ -10.06 $28,539.53 $28,526.21 502,798
12:11 PM $28,537.67 Down $ -5.90 $28,543.94 $28,530.95 591,602
12:10 PM $28,543.57 Up $5.58 $28,548.28 $28,533.35 499,974
12:09 PM $28,537.99 Up $0.76 $28,546.37 $28,536.19 458,406
12:08 PM $28,537.23 Down $ -7.76 $28,545.43 $28,536.85 444,702
12:07 PM $28,544.99 Up $17.27 $28,547.70 $28,528.89 551,559
12:06 PM $28,527.72 Up $9.80 $28,527.93 $28,505.75 773,771
12:05 PM $28,517.92 Down $ -17.06 $28,534.04 $28,515.89 823,894
12:04 PM $28,534.98 Down $ -11.99 $28,554.57 $28,534.23 530,293
12:03 PM $28,546.97 Up $35.39 $28,554.29 $28,511.75 823,780
12:02 PM $28,511.58 Down $ -5.31 $28,516.72 $28,506.80 549,632
12:01 PM $28,516.89 Down $ -13.76 $28,530.56 $28,513.25 516,448
12:00 PM $28,530.65 Down $ -0.86 $28,536.51 $28,521.73 545,220
11:59 AM $28,531.51 Down $ -6.96 $28,538.84 $28,531.51 383,292
11:58 AM $28,538.47 Up $13.87 $28,540.79 $28,524.97 422,863
11:57 AM $28,524.60 Down $ -3.01 $28,524.60 $28,515.36 482,810
11:56 AM $28,527.61 Down $ -2.43 $28,539.17 $28,527.61 433,658
11:55 AM $28,530.04 Up $9.76 $28,530.04 $28,517.60 463,876
11:54 AM $28,520.28 Down $ -12.35 $28,531.00 $28,519.96 508,051
11:53 AM $28,532.63 Down $ -4.48 $28,537.39 $28,532.07 343,210
11:52 AM $28,537.11 Up $8.76 $28,537.68 $28,528.40 371,443
11:51 AM $28,528.35 Down $ -4.88 $28,533.76 $28,525.17 303,816
11:50 AM $28,533.23 Up $9.83 $28,533.23 $28,516.79 598,712
11:49 AM $28,523.40 Down $ -14.59 $28,541.45 $28,522.48 502,795
11:48 AM $28,537.99 Up $10.28 $28,538.48 $28,528.07 307,621
11:47 AM $28,527.71 Down $ -0.47 $28,541.95 $28,527.35 465,393
11:46 AM $28,528.18 Up $7.06 $28,532.51 $28,523.61 380,575
11:45 AM $28,521.12 Down $ -13.63 $28,535.32 $28,521.12 499,936
11:44 AM $28,534.75 Down $ -10.86 $28,538.48 $28,532.72 453,690
11:43 AM $28,545.61 Down $ -9.06 $28,554.15 $28,542.08 593,654
11:42 AM $28,554.67 Up $0.69 $28,554.68 $28,546.98 397,133
11:41 AM $28,553.98 Up $10.36 $28,553.98 $28,543.84 575,318
11:40 AM $28,543.62 Down $ -3.35 $28,546.47 $28,540.26 411,782
11:39 AM $28,546.97 Down $ -2.24 $28,549.50 $28,540.28 345,314
11:38 AM $28,549.21 Down $ -2.93 $28,551.26 $28,544.07 399,736
11:37 AM $28,552.14 Up $11.76 $28,553.26 $28,533.44 599,243
11:36 AM $28,540.38 Down $ -4.72 $28,552.56 $28,539.91 463,374
11:35 AM $28,545.10 Up $26.12 $28,561.64 $28,517.51 804,492
11:34 AM $28,518.98 Down $ -2.49 $28,523.53 $28,517.19 461,837
11:33 AM $28,521.47 Up $6.58 $28,521.47 $28,510.46 493,119
11:32 AM $28,514.89 Down $ -6.38 $28,519.33 $28,512.63 449,579
11:31 AM $28,521.27 Down $ -11.18 $28,528.73 $28,520.78 482,492
11:30 AM $28,532.45 Down $ -3.73 $28,545.81 $28,532.32 765,266
11:29 AM $28,536.18 Up $20.61 $28,537.93 $28,517.82 599,548
11:28 AM $28,515.57 Up $5.21 $28,515.57 $28,509.91 455,571
11:27 AM $28,510.36 Up $0.21 $28,517.80 $28,507.55 536,232
11:26 AM $28,510.15 Up $7.32 $28,510.45 $28,491.58 545,187
11:25 AM $28,502.83 Up $14.07 $28,505.09 $28,481.45 779,904
11:24 AM $28,488.76 Up $6.77 $28,491.49 $28,480.12 671,971
11:23 AM $28,481.99 Down $ -24.83 $28,503.19 $28,474.02 1,361,224
11:22 AM $28,506.82 Down $ -32.18 $28,539.80 $28,506.82 886,859
11:21 AM $28,539.00 Down $ -10.52 $28,556.86 $28,539.00 530,499
11:20 AM $28,549.52 Down $ -15.47 $28,564.92 $28,537.78 991,409
11:19 AM $28,564.99 Down $ -12.62 $28,576.95 $28,564.99 541,174
11:18 AM $28,577.61 Down $ -15.08 $28,593.29 $28,577.61 735,762
11:17 AM $28,592.69 Up $17.65 $28,599.79 $28,581.95 908,103
11:16 AM $28,575.04 Up $13.70 $28,575.04 $28,551.91 749,195
11:15 AM $28,561.34 Down $ -16.47 $28,584.42 $28,561.34 567,811
11:14 AM $28,577.81 Up $10.68 $28,578.19 $28,566.97 614,737
11:13 AM $28,567.13 Down $ -5.77 $28,573.80 $28,562.27 536,675
11:12 AM $28,572.90 Down $ -1.76 $28,578.90 $28,570.88 495,310
11:11 AM $28,574.66 Down $ -0.85 $28,584.47 $28,572.76 498,529
11:10 AM $28,575.51 Up $1.57 $28,577.29 $28,568.47 633,771
11:09 AM $28,573.94 Down $ -2.80 $28,582.27 $28,571.72 527,749
11:08 AM $28,576.74 Up $8.62 $28,576.95 $28,570.06 542,298
11:07 AM $28,568.12 Down $ -20.19 $28,588.49 $28,566.61 569,526
11:06 AM $28,588.31 Up $0.19 $28,591.80 $28,569.08 924,152
11:05 AM $28,588.12 Down $ -4.98 $28,596.91 $28,582.12 675,829
11:04 AM $28,593.10 Down $ -14.99 $28,608.27 $28,591.99 652,451
11:03 AM $28,608.09 Up $13.18 $28,608.09 $28,593.56 573,471
11:02 AM $28,594.91 Down $ -10.68 $28,605.55 $28,594.91 618,679
11:01 AM $28,605.59 Up $0.70 $28,605.82 $28,596.00 694,543
11:00 AM $28,604.89 Up $5.38 $28,612.88 $28,592.04 824,194
10:59 AM $28,599.51 Down $ -3.39 $28,610.87 $28,599.51 704,879
10:58 AM $28,602.90 Up $14.00 $28,602.90 $28,588.46 586,465
10:57 AM $28,588.90 Up $7.84 $28,600.09 $28,579.49 685,192
10:56 AM $28,581.06 Down $ -6.62 $28,588.91 $28,570.96 641,354
10:55 AM $28,587.68 Up $19.59 $28,588.41 $28,558.84 983,308
10:54 AM $28,568.09 Down $ -5.62 $28,589.36 $28,565.75 767,714
10:53 AM $28,573.71 Up $7.03 $28,581.49 $28,565.02 753,079
10:52 AM $28,566.68 Down $ -2.72 $28,570.42 $28,560.03 852,547
10:51 AM $28,569.40 Down $ -4.31 $28,574.44 $28,564.19 666,380
10:50 AM $28,573.71 Up $9.01 $28,574.40 $28,554.02 841,964
10:49 AM $28,564.70 Down $ -2.13 $28,570.46 $28,560.27 636,441
10:48 AM $28,566.83 Up $9.86 $28,578.64 $28,559.14 796,939
10:47 AM $28,556.97 Down $ -26.56 $28,584.77 $28,556.97 730,965
10:46 AM $28,583.53 Up $22.20 $28,596.69 $28,561.47 884,943
10:45 AM $28,561.33 Down $ -0.82 $28,562.99 $28,532.74 1,364,931
10:44 AM $28,562.15 Down $ -37.55 $28,607.24 $28,562.15 872,516
10:43 AM $28,599.70 Down $ -21.35 $28,621.58 $28,595.02 624,580
10:42 AM $28,621.05 Down $ -1.97 $28,624.44 $28,618.54 590,399
10:41 AM $28,623.02 Up $15.57 $28,625.04 $28,601.56 862,723
10:40 AM $28,607.45 Up $12.84 $28,615.26 $28,592.70 1,270,167
10:39 AM $28,594.61 Up $11.03 $28,599.04 $28,581.75 940,247
10:38 AM $28,583.58 Down $ -2.17 $28,601.97 $28,583.58 951,544
10:37 AM $28,585.75 Down $ -28.13 $28,615.44 $28,585.75 1,517,502
10:36 AM $28,613.88 Down $ -2.91 $28,617.66 $28,610.33 1,144,732
10:35 AM $28,616.79 Down $ -21.31 $28,638.24 $28,611.75 1,134,461
10:34 AM $28,638.10 Down $ -4.51 $28,642.27 $28,635.32 1,041,098
10:33 AM $28,642.61 Down $ -10.33 $28,651.84 $28,642.61 735,108
10:32 AM $28,652.94 Up $0.13 $28,656.48 $28,650.09 596,710
10:31 AM $28,652.81 Up $2.99 $28,653.74 $28,646.08 695,577
10:30 AM $28,649.82 Down $ -4.43 $28,655.51 $28,644.59 684,717
10:29 AM $28,654.25 Up $20.72 $28,654.25 $28,633.75 623,979
10:28 AM $28,633.53 Up $10.02 $28,639.34 $28,629.24 612,467
10:27 AM $28,623.51 Down $ -8.97 $28,635.11 $28,618.27 620,142
10:26 AM $28,632.48 Down $ -5.62 $28,640.70 $28,629.66 540,615
10:25 AM $28,638.10 Up $0.93 $28,641.15 $28,634.52 755,015
10:24 AM $28,637.17 Down $ -2.39 $28,640.73 $28,633.04 536,565
10:23 AM $28,639.56 Up $4.06 $28,641.10 $28,635.78 606,060
10:22 AM $28,635.50 Up $11.65 $28,635.50 $28,621.93 596,196
10:21 AM $28,623.85 Up $5.08 $28,631.96 $28,622.53 628,322
10:20 AM $28,618.77 Down $ -2.68 $28,630.27 $28,617.06 631,498
10:19 AM $28,621.45 Up $1.93 $28,623.54 $28,620.35 718,591
10:18 AM $28,619.52 Up $8.26 $28,621.58 $28,612.59 680,979
10:17 AM $28,611.26 Up $7.94 $28,611.26 $28,600.26 625,587
10:16 AM $28,603.32 Up $23.30 $28,605.10 $28,574.92 864,567
10:15 AM $28,580.02 Up $1.47 $28,581.68 $28,572.67 687,051
10:14 AM $28,578.55 Up $12.70 $28,578.55 $28,560.86 741,050
10:13 AM $28,565.85 Up $7.74 $28,566.66 $28,555.51 854,608
10:12 AM $28,558.11 Up $8.83 $28,560.63 $28,550.59 939,837
10:11 AM $28,549.28 Down $ -17.15 $28,562.69 $28,535.52 1,280,483
10:10 AM $28,566.43 Up $5.51 $28,566.43 $28,553.82 1,026,409
10:09 AM $28,560.92 Down $ -20.94 $28,581.39 $28,559.38 1,400,049
10:08 AM $28,581.86 Up $3.94 $28,582.97 $28,573.21 845,241
10:07 AM $28,577.92 Down $ -25.16 $28,601.78 $28,576.72 902,716
10:06 AM $28,603.08 Down $ -14.90 $28,619.06 $28,597.17 795,925
10:05 AM $28,617.98 Down $ -15.31 $28,633.85 $28,613.79 747,456
10:04 AM $28,633.29 Down $ -6.75 $28,642.85 $28,633.29 649,530
10:03 AM $28,640.04 Up $11.93 $28,640.67 $28,625.24 833,652
10:02 AM $28,628.11 Down $ -4.00 $28,636.04 $28,624.96 945,892
10:01 AM $28,632.11 Down $ -6.01 $28,638.57 $28,626.21 786,286
10:00 AM $28,638.12 Down $ -14.18 $28,649.16 $28,626.52 1,053,486
09:59 AM $28,652.30 Down $ -6.21 $28,665.72 $28,650.43 775,294
09:58 AM $28,658.51 Down $ -22.89 $28,679.68 $28,654.02 718,559
09:57 AM $28,681.40 Down $ -6.24 $28,689.94 $28,678.34 838,393
09:56 AM $28,687.64 Up $17.74 $28,688.56 $28,666.95 748,229
09:55 AM $28,669.90 Down $ -15.93 $28,689.06 $28,669.90 723,004
09:54 AM $28,685.83 Down $ -2.93 $28,689.08 $28,673.76 1,079,734
09:53 AM $28,688.76 Down $ -0.98 $28,695.79 $28,685.74 745,345
09:52 AM $28,689.74 Down $ -4.85 $28,698.18 $28,688.89 811,608
09:51 AM $28,694.59 Up $3.29 $28,694.63 $28,685.61 589,158
09:50 AM $28,691.30 Up $9.25 $28,697.17 $28,674.55 1,048,693
09:49 AM $28,682.05 Down $ -10.16 $28,691.19 $28,681.40 947,180
09:48 AM $28,692.21 Up $7.14 $28,696.24 $28,684.38 975,161
09:47 AM $28,685.07 Up $8.18 $28,692.79 $28,675.34 825,465
09:46 AM $28,676.89 Up $8.44 $28,679.59 $28,666.10 828,215
09:45 AM $28,668.45 Down $ -22.69 $28,697.16 $28,663.98 1,214,724
09:44 AM $28,691.14 Up $20.67 $28,694.34 $28,671.69 1,210,135
09:43 AM $28,670.47 Down $ -16.30 $28,684.31 $28,667.38 1,023,769
09:42 AM $28,686.77 Down $ -1.79 $28,689.08 $28,682.14 929,471
09:41 AM $28,688.56 Up $3.66 $28,691.59 $28,680.45 959,785
09:40 AM $28,684.90 Up $2.69 $28,687.83 $28,678.30 919,792
09:39 AM $28,682.21 Up $9.01 $28,682.27 $28,671.14 1,053,341
09:38 AM $28,673.20 Down $ -6.84 $28,678.82 $28,671.77 1,000,941
09:37 AM $28,680.04 Down $ -16.48 $28,696.32 $28,677.79 999,137
09:36 AM $28,696.52 Down $ -1.66 $28,703.70 $28,690.03 1,116,989
09:35 AM $28,698.18 Up $4.53 $28,704.42 $28,688.99 1,346,948
09:34 AM $28,693.65 Up $4.46 $28,696.28 $28,683.23 1,381,089
09:33 AM $28,689.19 Down $ -13.41 $28,710.41 $28,689.19 1,345,788
09:32 AM $28,702.60 Down $ -4.83 $28,709.15 $28,674.43 1,366,844
09:31 AM $28,707.43 Down $ -0.46 $28,711.93 $28,699.19 1,492,413
09:30 AM $28,707.89 Up $101.58 $28,708.82 $28,633.55 9,152,813
Previous close $28,606.31

One month history

Date Closing Opening High Low Volume
16-10-2020 $28,606.31 $28,750.50 $28,781.99 $28,602.57 207,202,800
15-10-2020 $28,494.20 $28,372.51 $28,535.85 $28,345.88 184,747,652
14-10-2020 $28,514.00 $28,511.95 $28,612.73 $28,461.73 215,081,553
13-10-2020 $28,679.81 $28,751.33 $28,761.72 $28,604.35 317,112,816
12-10-2020 $28,837.52 $28,835.15 $28,957.90 $28,815.50 304,193,950
09-10-2020 $28,586.90 $28,647.07 $28,674.56 $28,521.66 196,488,901
08-10-2020 $28,425.51 $28,317.52 $28,432.34 $28,314.19 170,279,023
07-10-2020 $28,303.46 $28,195.04 $28,369.66 $28,127.79 201,543,488
06-10-2020 $27,772.76 $28,156.46 $28,354.48 $27,728.03 284,533,968
05-10-2020 $28,148.64 $28,053.47 $28,162.64 $27,983.44 195,589,246
02-10-2020 $27,682.81 $27,533.86 $27,861.43 $27,497.07 238,936,769
01-10-2020 $27,816.90 $27,894.32 $27,938.64 $27,669.26 226,664,855
30-09-2020 $27,781.70 $27,894.33 $28,026.33 $27,582.18 300,735,918
29-09-2020 $27,452.66 $27,377.24 $27,565.69 $27,351.31 179,561,876
28-09-2020 $27,584.06 $27,653.11 $27,722.60 $27,548.85 233,997,111
25-09-2020 $27,173.96 $26,822.46 $27,239.29 $26,821.44 240,300,377
24-09-2020 $26,815.44 $26,855.02 $27,094.85 $26,692.50 252,974,265
23-09-2020 $26,763.13 $27,156.48 $27,242.50 $26,716.12 295,150,542
22-09-2020 $27,288.18 $27,095.20 $27,333.09 $27,039.04 247,232,911
21-09-2020 $27,147.70 $26,842.64 $27,150.55 $26,790.82 294,575,633
18-09-2020 $27,657.42 $27,875.93 $27,899.18 $27,487.97 463,247,920
17-09-2020 $27,901.98 $27,908.33 $27,919.92 $27,691.64 261,360,342
16-09-2020 $28,032.38 $28,202.82 $28,364.77 $28,024.95 262,060,908
15-09-2020 $27,995.60 $28,089.68 $28,142.04 $27,931.45 260,217,557
14-09-2020 $27,993.33 $28,026.36 $28,086.06 $27,906.72 232,236,802
11-09-2020 $27,665.64 $27,698.71 $27,781.23 $27,448.15 269,326,076
10-09-2020 $27,534.58 $27,879.08 $27,916.74 $27,447.08 275,792,675
09-09-2020 $27,940.47 $28,020.29 $28,206.21 $27,928.58 264,218,750
08-09-2020 $27,500.89 $27,639.99 $27,837.47 $27,464.90 324,947,131
04-09-2020 $28,133.31 $27,846.13 $28,349.88 $27,777.95 346,907,443
Graphs are not available, please refer to the detailed table
Back to top