Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

33,978.08 Up 28.67 (0.08 %)

Delayed : 2023/01/27 17:10:09

  • Previous close $33,949.41
  • Opening $33,952.93
  • Price Ask $33,943.21
  • Price Bid $33,943.21
  • Size Bid N/A
  • Size Ask N/A
  • Today High $34,164.33
  • Today Low $33,830.85
  • 52 Weeks High $35,824.28
  • 52 Weeks Low $28,660.94
  • Volume 444,127,602

Intraday history

Hour Last Change High Low Volume
04:00 PM $33,977.55 Up $1.97 $33,977.55 $33,974.59 36,880,604
03:59 PM $33,975.58 Up $11.84 $33,975.58 $33,958.47 8,023,801
03:58 PM $33,963.74 Up $8.09 $33,967.21 $33,957.57 3,346,113
03:57 PM $33,955.65 Down $ -7.45 $33,971.19 $33,955.31 3,482,782
03:56 PM $33,963.10 Down $ -7.14 $33,974.05 $33,957.52 2,466,513
03:55 PM $33,970.24 Down $ -24.12 $33,991.40 $33,959.02 2,707,354
03:54 PM $33,994.36 Up $26.32 $33,997.95 $33,967.73 2,758,046
03:53 PM $33,968.04 Down $ -15.20 $33,982.48 $33,965.10 1,858,022
03:52 PM $33,983.24 Down $ -10.33 $33,994.62 $33,974.83 2,122,835
03:51 PM $33,993.57 Down $ -25.12 $34,021.80 $33,993.40 2,252,255
03:50 PM $34,018.69 Down $ -17.22 $34,035.62 $34,016.77 2,158,303
03:49 PM $34,035.91 Up $1.76 $34,038.66 $34,032.37 1,000,592
03:48 PM $34,034.15 Down $ -2.12 $34,047.17 $34,032.81 1,192,829
03:47 PM $34,036.27 Down $ -7.16 $34,049.13 $34,035.35 1,095,905
03:46 PM $34,043.43 Down $ -3.26 $34,053.22 $34,033.84 1,455,864
03:45 PM $34,046.69 Down $ -33.66 $34,079.78 $34,044.84 1,340,253
03:44 PM $34,080.35 Down $ -4.93 $34,087.92 $34,075.03 1,094,619
03:43 PM $34,085.28 Up $8.46 $34,085.28 $34,076.58 1,145,362
03:42 PM $34,076.82 Down $ -26.08 $34,102.11 $34,076.75 1,169,353
03:41 PM $34,102.90 Up $2.23 $34,104.26 $34,098.52 1,035,953
03:40 PM $34,100.67 Up $4.12 $34,105.58 $34,097.28 1,351,349
03:39 PM $34,096.55 Down $ -4.14 $34,100.68 $34,092.46 938,765
03:38 PM $34,100.69 Down $ -21.54 $34,121.85 $34,100.69 953,181
03:37 PM $34,122.23 Down $ -0.46 $34,123.67 $34,119.73 947,767
03:36 PM $34,122.69 Up $4.14 $34,125.03 $34,118.12 782,028
03:35 PM $34,118.55 Down $ -3.37 $34,121.47 $34,116.19 860,615
03:34 PM $34,121.92 Up $7.44 $34,123.95 $34,115.37 948,326
03:33 PM $34,114.48 Down $ -1.32 $34,119.42 $34,113.00 781,272
03:32 PM $34,115.80 Up $4.97 $34,115.80 $34,110.76 956,486
03:31 PM $34,110.83 Up $9.59 $34,110.83 $34,100.99 822,572
03:30 PM $34,101.24 Down $ -14.44 $34,121.25 $34,101.16 1,292,554
03:29 PM $34,115.68 Up $2.36 $34,115.68 $34,108.26 779,894
03:28 PM $34,113.32 Up $10.56 $34,115.97 $34,102.67 814,112
03:27 PM $34,102.76 Up $3.82 $34,103.96 $34,099.13 707,217
03:26 PM $34,098.94 Up $7.93 $34,099.58 $34,089.60 540,380
03:25 PM $34,091.01 Down $ -14.71 $34,110.54 $34,090.65 723,163
03:24 PM $34,105.72 Up $6.33 $34,108.65 $34,100.01 703,558
03:23 PM $34,099.39 Up $0.35 $34,100.54 $34,092.78 604,788
03:22 PM $34,099.04 Up $1.89 $34,099.04 $34,081.89 812,905
03:21 PM $34,097.15 Down $ -9.37 $34,105.94 $34,097.15 580,229
03:20 PM $34,106.52 Down $ -14.30 $34,126.07 $34,105.15 894,871
03:19 PM $34,120.82 Up $3.89 $34,120.82 $34,115.79 624,314
03:18 PM $34,116.93 Up $3.05 $34,124.52 $34,114.72 728,851
03:17 PM $34,113.88 Up $8.25 $34,114.11 $34,104.94 895,572
03:16 PM $34,105.63 Down $ -12.89 $34,120.11 $34,100.82 1,008,450
03:15 PM $34,118.52 Up $3.62 $34,122.35 $34,114.44 760,114
03:14 PM $34,114.90 Down $ -19.15 $34,134.33 $34,114.90 911,850
03:13 PM $34,134.05 Down $ -3.53 $34,143.94 $34,133.14 663,515
03:12 PM $34,137.58 Down $ -17.82 $34,155.17 $34,135.63 853,459
03:11 PM $34,155.40 Up $1.08 $34,162.24 $34,154.19 705,744
03:10 PM $34,154.32 Up $1.28 $34,156.30 $34,148.62 815,910
03:09 PM $34,153.04 Down $ -4.91 $34,161.20 $34,152.84 796,037
03:08 PM $34,157.95 Up $9.47 $34,164.33 $34,148.44 916,240
03:07 PM $34,148.48 Up $12.56 $34,148.65 $34,135.17 889,964
03:06 PM $34,135.92 Up $2.94 $34,136.67 $34,132.74 639,714
03:05 PM $34,132.98 Up $6.00 $34,132.98 $34,125.14 634,270
03:04 PM $34,126.98 Up $5.32 $34,128.35 $34,122.70 581,343
03:03 PM $34,121.66 Down $ -9.29 $34,131.74 $34,120.19 733,649
03:02 PM $34,130.95 Up $4.13 $34,131.31 $34,125.32 653,660
03:01 PM $34,126.82 Up $2.09 $34,128.74 $34,121.10 631,055
03:00 PM $34,124.73 Up $11.86 $34,125.85 $34,114.79 721,630
02:59 PM $34,112.87 Up $2.78 $34,116.72 $34,110.45 528,378
02:58 PM $34,110.09 Up $6.17 $34,113.61 $34,103.78 523,505
02:57 PM $34,103.92 Down $ -2.84 $34,112.32 $34,103.77 741,477
02:56 PM $34,106.76 Down $ -5.24 $34,112.68 $34,106.66 620,972
02:55 PM $34,112.00 Up $3.82 $34,114.15 $34,107.86 800,371
02:54 PM $34,108.18 Up $2.96 $34,108.18 $34,102.29 820,744
02:53 PM $34,105.22 Up $4.65 $34,106.27 $34,099.43 450,671
02:52 PM $34,100.57 Up $1.59 $34,101.53 $34,096.57 724,260
02:51 PM $34,098.98 Down $ -17.91 $34,117.65 $34,098.98 868,306
02:50 PM $34,116.89 Down $ -2.23 $34,119.22 $34,112.38 645,167
02:49 PM $34,119.12 Down $ -2.25 $34,125.30 $34,118.85 496,986
02:48 PM $34,121.37 Up $16.62 $34,122.45 $34,104.09 732,521
02:47 PM $34,104.75 Down $ -2.68 $34,111.08 $34,104.74 446,400
02:46 PM $34,107.43 Up $5.77 $34,110.66 $34,101.54 572,262
02:45 PM $34,101.66 Up $5.97 $34,101.66 $34,087.29 607,715
02:44 PM $34,095.69 Down $ -5.37 $34,103.92 $34,095.69 528,743
02:43 PM $34,101.06 Down $ -4.24 $34,109.99 $34,100.91 488,734
02:42 PM $34,105.30 Up $4.80 $34,107.87 $34,099.62 575,387
02:41 PM $34,100.50 Up $1.87 $34,100.98 $34,093.18 486,827
02:40 PM $34,098.63 Up $1.32 $34,099.50 $34,094.90 1,019,643
02:39 PM $34,097.31 Up $6.52 $34,100.69 $34,090.68 544,724
02:38 PM $34,090.79 Up $3.63 $34,090.79 $34,085.84 434,144
02:37 PM $34,087.16 Down $ -0.12 $34,087.82 $34,085.22 467,694
02:36 PM $34,087.28 Up $2.17 $34,092.06 $34,086.08 775,004
02:35 PM $34,085.11 Up $9.69 $34,085.11 $34,075.75 523,312
02:34 PM $34,075.42 Down $ -15.49 $34,091.13 $34,074.33 551,503
02:33 PM $34,090.91 Down $ -7.32 $34,097.63 $34,089.53 638,426
02:32 PM $34,098.23 Up $8.21 $34,099.04 $34,087.17 606,695
02:31 PM $34,090.02 Down $ -2.29 $34,093.08 $34,087.26 525,124
02:30 PM $34,092.31 Up $7.46 $34,097.45 $34,084.39 975,623
02:29 PM $34,084.85 Down $ -6.36 $34,090.63 $34,084.22 441,853
02:28 PM $34,091.21 Up $9.76 $34,091.99 $34,079.82 443,713
02:27 PM $34,081.45 Up $1.35 $34,083.74 $34,077.20 505,297
02:26 PM $34,080.10 Up $5.87 $34,083.26 $34,072.71 565,555
02:25 PM $34,074.23 Down $ -0.27 $34,076.01 $34,071.66 557,427
02:24 PM $34,074.50 Up $0.90 $34,074.67 $34,069.72 508,341
02:23 PM $34,073.60 Up $0.09 $34,074.55 $34,068.15 634,492
02:22 PM $34,073.51 Up $6.25 $34,073.51 $34,066.17 585,235
02:21 PM $34,067.26 Down $ -2.60 $34,071.04 $34,066.59 449,847
02:20 PM $34,069.86 Down $ -3.23 $34,073.70 $34,066.59 513,269
02:19 PM $34,073.09 Up $3.64 $34,074.30 $34,068.43 635,747
02:18 PM $34,069.45 Up $3.50 $34,070.58 $34,064.38 726,104
02:17 PM $34,065.95 Up $7.69 $34,066.53 $34,054.43 696,410
02:16 PM $34,058.26 Up $3.05 $34,058.26 $34,052.48 675,973
02:15 PM $34,055.21 Up $12.04 $34,055.90 $34,043.39 911,998
02:14 PM $34,043.17 Up $6.82 $34,046.29 $34,035.56 683,059
02:13 PM $34,036.35 Up $8.95 $34,036.52 $34,027.99 476,515
02:12 PM $34,027.40 Down $ -9.18 $34,037.90 $34,027.40 580,481
02:11 PM $34,036.58 Up $8.70 $34,037.42 $34,025.47 628,609
02:10 PM $34,027.88 Up $5.84 $34,031.49 $34,021.32 605,944
02:09 PM $34,022.04 Up $11.86 $34,023.07 $34,008.78 537,395
02:08 PM $34,010.18 Down $ -10.56 $34,020.28 $34,005.84 521,946
02:07 PM $34,020.74 Down $ -9.69 $34,032.73 $34,018.95 489,772
02:06 PM $34,030.43 Down $ -3.41 $34,034.07 $34,028.95 595,473
02:05 PM $34,033.84 Down $ -8.00 $34,046.22 $34,033.84 565,768
02:04 PM $34,041.84 Down $ -1.21 $34,047.48 $34,041.11 456,011
02:03 PM $34,043.05 Up $3.53 $34,046.81 $34,039.88 395,905
02:02 PM $34,039.52 Down $ -11.40 $34,049.79 $34,033.82 500,047
02:01 PM $34,050.92 Up $9.70 $34,057.96 $34,040.57 703,517
02:00 PM $34,041.22 Up $15.99 $34,041.35 $34,021.99 555,630
01:59 PM $34,025.23 Up $0.95 $34,026.17 $34,020.98 488,525
01:58 PM $34,024.28 Up $4.67 $34,025.95 $34,020.07 559,136
01:57 PM $34,019.61 Up $2.17 $34,022.45 $34,013.14 491,373
01:56 PM $34,017.44 Up $2.83 $34,018.21 $34,011.50 966,066
01:55 PM $34,014.61 Down $ -3.90 $34,019.78 $34,012.56 1,099,454
01:54 PM $34,018.51 Down $ -1.39 $34,022.06 $34,018.51 462,235
01:53 PM $34,019.90 Down $ -2.24 $34,024.38 $34,016.80 471,737
01:52 PM $34,022.14 Down $ -3.76 $34,027.65 $34,022.14 368,148
01:51 PM $34,025.90 Up $0.24 $34,025.90 $34,022.61 1,114,592
01:50 PM $34,025.66 Down $ -12.30 $34,038.27 $34,025.37 446,004
01:49 PM $34,037.96 Up $7.13 $34,039.35 $34,031.19 384,070
01:48 PM $34,030.83 Down $ -0.18 $34,036.15 $34,029.86 444,834
01:47 PM $34,031.01 Down $ -3.36 $34,042.36 $34,031.01 368,740
01:46 PM $34,034.37 Up $12.67 $34,034.37 $34,021.07 448,332
01:45 PM $34,021.70 Down $ -8.96 $34,029.33 $34,021.70 412,549
01:44 PM $34,030.66 Up $20.56 $34,032.83 $34,009.91 694,275
01:43 PM $34,010.10 Down $ -2.23 $34,013.49 $34,008.28 400,777
01:42 PM $34,012.33 Down $ -15.54 $34,029.62 $34,012.33 591,907
01:41 PM $34,027.87 Down $ -8.12 $34,036.19 $34,023.63 609,916
01:40 PM $34,035.99 Down $ -14.83 $34,051.31 $34,034.46 541,990
01:39 PM $34,050.82 Up $7.41 $34,050.82 $34,042.68 565,628
01:38 PM $34,043.41 Up $0.64 $34,043.46 $34,038.13 497,542
01:37 PM $34,042.77 Up $0.49 $34,043.65 $34,033.82 425,960
01:36 PM $34,042.28 Down $ -0.14 $34,044.86 $34,041.74 1,963,794
01:35 PM $34,042.42 Up $7.28 $34,044.33 $34,035.39 560,092
01:34 PM $34,035.14 Up $7.49 $34,035.43 $34,023.76 507,438
01:33 PM $34,027.65 Up $7.01 $34,028.72 $34,020.25 568,715
01:32 PM $34,020.64 Down $ -3.41 $34,024.81 $34,020.42 387,383
01:31 PM $34,024.05 Down $ -4.87 $34,031.08 $34,024.05 494,238
01:30 PM $34,028.92 Up $8.48 $34,028.92 $34,018.88 501,128
01:29 PM $34,020.44 Down $ -10.78 $34,028.49 $34,020.44 333,300
01:28 PM $34,031.22 Up $15.28 $34,032.37 $34,015.72 388,856
01:27 PM $34,015.94 Up $0.93 $34,016.32 $34,011.16 354,472
01:26 PM $34,015.01 Down $ -2.81 $34,018.89 $34,015.01 355,588
01:25 PM $34,017.82 Down $ -5.10 $34,026.03 $34,016.68 396,205
01:24 PM $34,022.92 Up $4.60 $34,023.34 $34,014.78 421,368
01:23 PM $34,018.32 Down $ -5.61 $34,023.65 $34,015.03 500,042
01:22 PM $34,023.93 Up $3.69 $34,026.15 $34,019.76 373,996
01:21 PM $34,020.24 Up $2.72 $34,020.24 $34,013.49 425,595
01:20 PM $34,017.52 Down $ -2.94 $34,022.70 $34,016.34 381,998
01:19 PM $34,020.46 Up $3.05 $34,026.37 $34,017.66 530,340
01:18 PM $34,017.41 Up $16.08 $34,017.41 $34,000.64 660,477
01:17 PM $34,001.33 Down $ -4.23 $34,006.00 $34,000.80 513,654
01:16 PM $34,005.56 Down $ -17.05 $34,024.98 $33,997.61 694,478
01:15 PM $34,022.61 Down $ -13.62 $34,035.63 $34,021.11 506,417
01:14 PM $34,036.23 Up $2.43 $34,038.76 $34,033.02 495,383
01:13 PM $34,033.80 Down $ -1.56 $34,040.37 $34,033.80 564,707
01:12 PM $34,035.36 Up $3.22 $34,035.98 $34,030.87 376,144
01:11 PM $34,032.14 Up $0.50 $34,033.37 $34,029.48 534,884
01:10 PM $34,031.64 Down $ -5.06 $34,036.63 $34,023.47 631,815
01:09 PM $34,036.70 Down $ -2.11 $34,042.81 $34,036.70 531,646
01:08 PM $34,038.81 Down $ -4.28 $34,042.61 $34,035.60 428,330
01:07 PM $34,043.09 Down $ -2.25 $34,046.79 $34,043.00 388,530
01:06 PM $34,045.34 Up $11.31 $34,045.34 $34,036.11 473,196
01:05 PM $34,034.03 Down $ -1.08 $34,037.54 $34,030.70 856,576
01:04 PM $34,035.11 Down $ -5.62 $34,042.48 $34,035.11 368,257
01:03 PM $34,040.73 Down $ -7.44 $34,048.47 $34,038.76 486,995
01:02 PM $34,048.17 Up $7.61 $34,049.17 $34,034.00 587,613
01:01 PM $34,040.56 Down $ -30.24 $34,070.90 $34,040.56 655,080
01:00 PM $34,070.80 Up $6.43 $34,074.68 $34,063.67 569,648
12:59 PM $34,064.37 Down $ -9.37 $34,073.13 $34,064.37 528,028
12:58 PM $34,073.74 Up $1.84 $34,073.89 $34,068.28 410,207
12:57 PM $34,071.90 Up $13.09 $34,071.90 $34,058.50 490,212
12:56 PM $34,058.81 Down $ -14.93 $34,074.46 $34,058.72 797,538
12:55 PM $34,073.74 Up $4.42 $34,074.84 $34,067.75 820,369
12:54 PM $34,069.32 Down $ -0.48 $34,074.91 $34,069.13 539,918
12:53 PM $34,069.80 Down $ -3.28 $34,080.33 $34,069.80 629,972
12:52 PM $34,073.08 Up $11.04 $34,073.39 $34,062.39 809,994
12:51 PM $34,062.04 Down $ -8.86 $34,071.39 $34,059.89 626,268
12:50 PM $34,070.90 Up $5.49 $34,072.00 $34,062.92 588,461
12:49 PM $34,065.41 Up $5.84 $34,066.89 $34,059.29 454,087
12:48 PM $34,059.57 Up $14.22 $34,059.57 $34,044.03 580,567
12:47 PM $34,045.35 Down $ -1.50 $34,052.91 $34,045.32 526,387
12:46 PM $34,046.85 Up $10.91 $34,046.88 $34,033.49 665,148
12:45 PM $34,035.94 Up $0.67 $34,037.35 $34,030.86 463,004
12:44 PM $34,035.27 Down $ -7.59 $34,043.24 $34,034.64 616,916
12:43 PM $34,042.86 Up $5.33 $34,043.64 $34,037.62 483,137
12:42 PM $34,037.53 Down $ -2.81 $34,040.89 $34,030.32 637,659
12:41 PM $34,040.34 Down $ -10.80 $34,051.25 $34,040.34 578,676
12:40 PM $34,051.14 Up $6.76 $34,051.14 $34,044.42 472,992
12:39 PM $34,044.38 Down $ -0.22 $34,046.68 $34,043.20 429,308
12:38 PM $34,044.60 Up $2.56 $34,047.01 $34,041.33 448,595
12:37 PM $34,042.04 Up $5.04 $34,042.04 $34,033.27 524,151
12:36 PM $34,037.00 Down $ -0.96 $34,039.67 $34,031.21 564,453
12:35 PM $34,037.96 Up $8.17 $34,038.59 $34,026.83 606,454
12:34 PM $34,029.79 Up $5.56 $34,033.42 $34,024.67 695,887
12:33 PM $34,024.23 Up $9.27 $34,026.36 $34,014.49 523,273
12:32 PM $34,014.96 Up $5.21 $34,015.71 $34,006.27 499,435
12:31 PM $34,009.75 Up $15.58 $34,009.75 $33,995.57 620,451
12:30 PM $33,994.17 Down $ -2.61 $33,996.77 $33,990.25 822,377
12:29 PM $33,996.78 Down $ -2.28 $34,004.54 $33,996.78 873,414
12:28 PM $33,999.06 Up $4.05 $34,002.10 $33,997.27 788,625
12:27 PM $33,995.01 Down $ -14.46 $34,009.87 $33,988.16 784,369
12:26 PM $34,009.47 Down $ -9.48 $34,019.44 $34,009.47 574,039
12:25 PM $34,018.95 Down $ -9.21 $34,029.45 $34,018.36 613,737
12:24 PM $34,028.16 Up $4.69 $34,031.68 $34,023.94 701,174
12:23 PM $34,023.47 Down $ -0.01 $34,030.92 $34,020.91 656,379
12:22 PM $34,023.48 Down $ -0.13 $34,026.08 $34,023.07 659,393
12:21 PM $34,023.61 Down $ -7.89 $34,032.57 $34,022.62 827,927
12:20 PM $34,031.50 Down $ -8.16 $34,043.79 $34,030.65 799,638
12:19 PM $34,039.66 Down $ -12.33 $34,053.39 $34,039.17 958,464
12:18 PM $34,051.99 Up $2.16 $34,053.39 $34,045.40 720,377
12:17 PM $34,049.83 Up $3.46 $34,050.10 $34,044.77 679,429
12:16 PM $34,046.37 Up $0.58 $34,054.90 $34,044.44 702,679
12:15 PM $34,045.79 Up $32.17 $34,046.99 $34,012.47 1,013,096
12:14 PM $34,013.62 Down $ -0.26 $34,017.65 $34,011.12 636,888
12:13 PM $34,013.88 Up $9.70 $34,017.69 $34,002.73 820,037
12:12 PM $34,004.18 Up $11.36 $34,004.18 $33,992.52 501,034
12:11 PM $33,992.82 Down $ -11.59 $34,007.33 $33,992.82 690,048
12:10 PM $34,004.41 Up $6.69 $34,008.71 $33,997.33 606,961
12:09 PM $33,997.72 Down $ -15.21 $34,015.26 $33,995.89 575,399
12:08 PM $34,012.93 Up $11.38 $34,013.24 $34,001.41 806,991
12:07 PM $34,001.55 Up $10.46 $34,004.82 $33,991.80 619,733
12:06 PM $33,991.09 Down $ -0.85 $33,992.99 $33,986.63 625,061
12:05 PM $33,991.94 Up $5.27 $33,997.78 $33,986.03 1,159,552
12:04 PM $33,986.67 Down $ -10.20 $33,996.61 $33,985.46 521,701
12:03 PM $33,996.87 Down $ -1.55 $34,004.78 $33,996.87 460,645
12:02 PM $33,998.42 Down $ -3.31 $34,004.31 $33,993.79 547,571
12:01 PM $34,001.73 Up $17.31 $34,003.17 $33,985.11 559,521
12:00 PM $33,984.42 Down $ -21.44 $34,006.67 $33,976.83 758,148
11:59 AM $34,005.86 Down $ -5.20 $34,015.34 $34,005.86 666,773
11:58 AM $34,011.06 Down $ -2.85 $34,018.86 $34,009.73 760,663
11:57 AM $34,013.91 Up $16.41 $34,015.38 $33,997.30 769,774
11:56 AM $33,997.50 Up $5.55 $34,006.10 $33,993.39 518,066
11:55 AM $33,991.95 Up $6.69 $33,992.70 $33,979.93 651,962
11:54 AM $33,985.26 Down $ -7.47 $33,994.42 $33,985.26 507,634
11:53 AM $33,992.73 Down $ -10.93 $34,003.36 $33,992.30 574,317
11:52 AM $34,003.66 Down $ -2.26 $34,008.36 $33,999.42 575,323
11:51 AM $34,005.92 Down $ -1.66 $34,011.68 $34,003.14 563,290
11:50 AM $34,007.58 Down $ -0.52 $34,011.10 $34,003.13 668,559
11:49 AM $34,008.10 Up $4.80 $34,008.10 $34,001.52 435,477
11:48 AM $34,003.30 Down $ -15.62 $34,020.34 $34,002.84 634,609
11:47 AM $34,018.92 Up $3.32 $34,018.94 $34,006.48 628,511
11:46 AM $34,015.60 Up $20.38 $34,015.79 $33,996.57 679,063
11:45 AM $33,995.22 Down $ -21.68 $34,018.77 $33,995.22 764,872
11:44 AM $34,016.90 Up $0.69 $34,021.76 $34,010.46 558,073
11:43 AM $34,016.21 Up $1.78 $34,025.49 $34,015.02 978,737
11:42 AM $34,014.43 Up $10.61 $34,016.27 $34,000.01 637,255
11:41 AM $34,003.82 Up $11.73 $34,009.58 $33,991.06 894,754
11:40 AM $33,992.09 Up $12.32 $33,995.68 $33,979.78 737,439
11:39 AM $33,979.77 Down $ -14.02 $33,993.52 $33,978.96 716,279
11:38 AM $33,993.79 Down $ -0.67 $33,998.53 $33,992.22 675,656
11:37 AM $33,994.46 Down $ -6.71 $34,006.82 $33,994.46 623,155
11:36 AM $34,001.17 Up $13.22 $34,001.17 $33,987.01 826,004
11:35 AM $33,987.95 Down $ -19.59 $34,013.44 $33,987.95 798,679
11:34 AM $34,007.54 Up $6.27 $34,009.32 $34,001.78 739,701
11:33 AM $34,001.27 Up $13.00 $34,001.27 $33,988.22 1,012,768
11:32 AM $33,988.27 Up $8.41 $33,988.27 $33,973.46 884,384
11:31 AM $33,979.86 Up $31.26 $33,980.19 $33,949.76 878,272
11:30 AM $33,948.60 Up $3.83 $33,956.25 $33,946.87 855,338
11:29 AM $33,944.77 Down $ -5.74 $33,957.58 $33,944.77 596,857
11:28 AM $33,950.51 Up $5.05 $33,950.51 $33,936.68 786,956
11:27 AM $33,945.46 Down $ -9.50 $33,960.10 $33,945.46 664,183
11:26 AM $33,954.96 Up $15.77 $33,956.04 $33,938.61 796,221
11:25 AM $33,939.19 Down $ -11.30 $33,948.93 $33,935.60 982,236
11:24 AM $33,950.49 Down $ -1.82 $33,951.88 $33,946.65 874,299
11:23 AM $33,952.31 Up $6.00 $33,952.31 $33,942.14 967,649
11:22 AM $33,946.31 Up $1.19 $33,946.39 $33,938.25 669,913
11:21 AM $33,945.12 Up $6.36 $33,946.25 $33,935.55 796,410
11:20 AM $33,938.76 Up $10.93 $33,939.30 $33,924.32 892,055
11:19 AM $33,927.83 Down $ -3.60 $33,931.95 $33,927.08 854,950
11:18 AM $33,931.43 Up $7.88 $33,933.57 $33,920.43 798,432
11:17 AM $33,923.55 Down $ -1.91 $33,924.43 $33,911.76 921,133
11:16 AM $33,925.46 Up $30.18 $33,925.46 $33,897.71 1,131,544
11:15 AM $33,895.28 Up $12.09 $33,895.28 $33,876.46 909,883
11:14 AM $33,883.19 Up $2.11 $33,884.47 $33,880.24 687,736
11:13 AM $33,881.08 Down $ -14.10 $33,894.53 $33,880.28 717,119
11:12 AM $33,895.18 Up $12.40 $33,896.54 $33,882.65 853,113
11:11 AM $33,882.78 Up $9.97 $33,882.78 $33,869.59 577,703
11:10 AM $33,872.81 Down $ -8.91 $33,882.18 $33,868.09 918,814
11:09 AM $33,881.72 Up $7.92 $33,885.40 $33,864.62 779,354
11:08 AM $33,873.80 Down $ -10.53 $33,883.78 $33,869.71 918,838
11:07 AM $33,884.33 Down $ -20.22 $33,904.09 $33,882.94 760,922
11:06 AM $33,904.55 Up $0.77 $33,907.07 $33,896.03 706,213
11:05 AM $33,903.78 Up $26.89 $33,904.43 $33,876.16 788,984
11:04 AM $33,876.89 Up $3.21 $33,876.89 $33,862.64 690,541
11:03 AM $33,873.68 Up $6.67 $33,881.23 $33,867.50 1,068,387
11:02 AM $33,867.01 Down $ -13.30 $33,885.67 $33,857.01 1,062,636
11:01 AM $33,880.31 Up $10.37 $33,880.31 $33,867.78 911,519
11:00 AM $33,869.94 Down $ -6.60 $33,883.86 $33,865.50 915,654
10:59 AM $33,876.54 Down $ -9.14 $33,886.81 $33,876.17 627,038
10:58 AM $33,885.68 Up $13.33 $33,889.21 $33,872.58 863,145
10:57 AM $33,872.35 Up $23.57 $33,872.35 $33,847.69 1,145,313
10:56 AM $33,848.78 Up $14.24 $33,850.41 $33,833.98 1,127,478
10:55 AM $33,834.54 Down $ -15.31 $33,848.99 $33,830.85 1,284,703
10:54 AM $33,849.85 Down $ -5.34 $33,856.36 $33,848.08 985,987
10:53 AM $33,855.19 Down $ -12.33 $33,865.18 $33,854.69 939,174
10:52 AM $33,867.52 Down $ -16.98 $33,884.54 $33,867.52 962,872
10:51 AM $33,884.50 Up $7.48 $33,884.50 $33,873.07 842,430
10:50 AM $33,877.02 Down $ -19.89 $33,898.24 $33,870.80 1,081,026
10:49 AM $33,896.91 Up $5.01 $33,896.91 $33,885.04 985,524
10:48 AM $33,891.90 Down $ -10.88 $33,902.41 $33,890.59 907,745
10:47 AM $33,902.78 Down $ -4.18 $33,906.22 $33,874.36 1,512,632
10:46 AM $33,906.96 Down $ -41.26 $33,946.87 $33,906.18 1,263,147
10:45 AM $33,948.22 Down $ -4.37 $33,953.23 $33,942.77 1,087,826
10:44 AM $33,952.59 Up $5.03 $33,952.59 $33,939.29 1,096,232
10:43 AM $33,947.56 Down $ -13.05 $33,959.98 $33,939.76 1,274,169
10:42 AM $33,960.61 Down $ -0.90 $33,970.15 $33,959.62 1,265,910
10:41 AM $33,961.51 Up $1.47 $33,973.06 $33,959.45 1,061,183
10:40 AM $33,960.04 Down $ -13.12 $33,972.79 $33,957.98 1,058,175
10:39 AM $33,973.16 Down $ -11.73 $33,989.26 $33,973.04 1,310,439
10:38 AM $33,984.89 Up $0.75 $33,993.16 $33,981.39 1,586,886
10:37 AM $33,984.14 Up $15.51 $33,984.14 $33,968.80 1,184,005
10:36 AM $33,968.63 Down $ -4.99 $33,980.89 $33,955.22 1,266,934
10:35 AM $33,973.62 Up $15.73 $33,973.62 $33,949.70 1,079,214
10:34 AM $33,957.89 Down $ -33.77 $33,991.72 $33,955.40 1,461,203
10:33 AM $33,991.66 Down $ -13.30 $34,009.44 $33,991.66 1,301,390
10:32 AM $34,004.96 Up $3.24 $34,009.90 $33,999.57 1,354,968
10:31 AM $34,001.72 Down $ -4.96 $34,008.30 $33,999.97 800,437
10:30 AM $34,006.68 Up $5.55 $34,010.35 $33,997.35 1,277,443
10:29 AM $34,001.13 Up $7.84 $34,002.85 $33,992.85 1,089,833
10:28 AM $33,993.29 Down $ -6.49 $34,004.77 $33,993.29 1,141,699
10:27 AM $33,999.78 Up $10.15 $34,009.70 $33,987.44 997,308
10:26 AM $33,989.63 Down $ -3.99 $33,993.09 $33,984.76 988,504
10:25 AM $33,993.62 Down $ -9.64 $34,006.98 $33,990.10 1,097,156
10:24 AM $34,003.26 Down $ -6.15 $34,008.84 $33,986.82 1,244,631
10:23 AM $34,009.41 Up $13.46 $34,009.95 $33,993.34 1,207,365
10:22 AM $33,995.95 Down $ -24.02 $34,011.90 $33,995.30 1,225,071
10:21 AM $34,019.97 Down $ -16.52 $34,038.08 $34,019.28 1,091,564
10:20 AM $34,036.49 Down $ -8.29 $34,045.15 $34,030.61 1,030,491
10:19 AM $34,044.78 Down $ -5.52 $34,051.01 $34,034.00 1,089,836
10:18 AM $34,050.30 Down $ -14.27 $34,064.36 $34,047.72 1,314,779
10:17 AM $34,064.57 Down $ -3.21 $34,068.92 $34,061.41 1,174,209
10:16 AM $34,067.78 Up $11.17 $34,068.84 $34,054.77 1,968,397
10:15 AM $34,056.61 Down $ -5.85 $34,065.94 $34,051.63 2,180,302
10:14 AM $34,062.46 Down $ -12.66 $34,076.79 $34,061.44 1,508,085
10:13 AM $34,075.12 Down $ -0.69 $34,079.65 $34,068.73 1,250,471
10:12 AM $34,075.81 Down $ -21.69 $34,098.53 $34,060.85 1,428,096
10:11 AM $34,097.50 Down $ -15.50 $34,113.85 $34,097.50 1,391,149
10:10 AM $34,113.00 Up $28.05 $34,114.03 $34,084.68 1,649,451
10:09 AM $34,084.95 Down $ -13.08 $34,098.14 $34,084.23 1,564,517
10:08 AM $34,098.03 Down $ -0.30 $34,116.45 $34,097.30 1,409,060
10:07 AM $34,098.33 Up $6.50 $34,102.13 $34,093.94 1,476,695
10:06 AM $34,091.83 Up $47.64 $34,091.83 $34,046.30 1,724,971
10:05 AM $34,044.19 Down $ -8.36 $34,051.39 $34,037.25 1,437,291
10:04 AM $34,052.55 Up $14.09 $34,052.55 $34,037.28 1,572,398
10:03 AM $34,038.46 Up $3.57 $34,039.33 $34,027.47 1,395,841
10:02 AM $34,034.89 Up $13.35 $34,041.87 $34,021.64 1,544,672
10:01 AM $34,021.54 Up $38.49 $34,023.77 $33,984.42 2,093,657
10:00 AM $33,983.05 Down $ -34.55 $34,029.37 $33,979.06 1,937,666
09:59 AM $34,017.60 Up $7.50 $34,017.60 $34,003.48 1,347,585
09:58 AM $34,010.10 Up $2.92 $34,010.71 $33,997.72 1,256,299
09:57 AM $34,007.18 Down $ -12.97 $34,022.14 $34,007.18 1,483,381
09:56 AM $34,020.15 Down $ -5.61 $34,026.42 $34,010.76 1,428,595
09:55 AM $34,025.76 Down $ -3.33 $34,031.33 $34,017.86 1,922,953
09:54 AM $34,029.09 Up $3.43 $34,038.56 $34,024.11 1,640,856
09:53 AM $34,025.66 Down $ -5.02 $34,035.79 $34,022.87 1,449,410
09:52 AM $34,030.68 Down $ -6.05 $34,044.19 $34,028.22 2,249,480
09:51 AM $34,036.73 Up $9.23 $34,039.17 $34,025.69 2,888,909
09:50 AM $34,027.50 Up $31.39 $34,028.32 $33,996.14 2,735,885
09:49 AM $33,996.11 Down $ -27.35 $34,030.08 $33,996.04 3,002,750
09:48 AM $34,023.46 Up $20.89 $34,030.24 $34,005.21 2,867,704
09:47 AM $34,002.57 Up $21.01 $34,009.85 $33,981.50 2,630,562
09:46 AM $33,981.56 Down $ -6.62 $33,994.53 $33,980.00 1,941,948
09:45 AM $33,988.18 Up $12.42 $33,999.63 $33,974.63 1,974,533
09:44 AM $33,975.76 Up $8.35 $33,987.61 $33,967.34 1,826,325
09:43 AM $33,967.41 Down $ -6.37 $33,985.01 $33,964.84 2,178,524
09:42 AM $33,973.78 Up $40.27 $33,978.76 $33,925.19 1,834,141
09:41 AM $33,933.51 Down $ -9.98 $33,948.16 $33,932.79 2,768,085
09:40 AM $33,943.49 Up $5.06 $33,948.62 $33,922.39 2,380,598
09:39 AM $33,938.43 Down $ -5.29 $33,954.24 $33,930.95 2,425,002
09:38 AM $33,943.72 Up $1.21 $33,949.16 $33,930.27 2,156,505
09:37 AM $33,942.51 Up $0.69 $33,947.45 $33,927.32 2,197,350
09:36 AM $33,941.82 Down $ -1.96 $33,965.80 $33,941.82 3,098,542
09:35 AM $33,943.78 Up $16.06 $33,946.41 $33,926.05 2,814,234
09:34 AM $33,927.72 Up $12.61 $33,932.56 $33,912.41 2,493,523
09:33 AM $33,915.11 Down $ -24.95 $33,942.67 $33,908.79 3,199,331
09:32 AM $33,940.06 Down $ -11.49 $33,976.62 $33,939.74 3,753,025
09:31 AM $33,951.55 Up $34.65 $33,955.48 $33,918.11 4,674,288
09:30 AM $33,916.90 Down $ -32.51 $33,962.58 $33,913.69 8,700,474
Previous close $33,949.41

One month history

Date Closing Opening High Low Volume
27-01-2023 $33,978.08 $34,006.67 $34,164.33 $33,955.31 231,423,406
26-01-2023 $33,949.41 $33,751.96 $33,953.79 $33,751.62 209,615,884
25-01-2023 $33,743.84 $33,529.78 $33,773.09 $33,489.39 190,491,176
24-01-2023 $33,733.96 $33,619.66 $33,782.92 $33,566.93 180,498,627
23-01-2023 $33,629.56 $33,700.70 $33,782.88 $33,480.28 217,944,941
20-01-2023 $33,375.49 $33,120.28 $33,381.95 $33,069.84 235,834,603
19-01-2023 $33,044.56 $33,023.78 $33,227.49 $33,009.56 206,865,519
18-01-2023 $33,296.96 $33,582.70 $33,593.34 $33,269.90 221,870,165
17-01-2023 $33,910.85 $33,961.47 $34,017.80 $33,860.67 215,613,886
13-01-2023 $34,302.61 $34,196.69 $34,342.32 $34,148.48 168,720,808
12-01-2023 $34,189.97 $34,144.13 $34,292.67 $34,091.79 192,150,760
11-01-2023 $33,973.01 $33,793.47 $33,974.69 $33,789.98 190,420,432
10-01-2023 $33,704.10 $33,547.25 $33,726.54 $33,484.08 163,067,758
09-01-2023 $33,517.65 $33,895.54 $33,895.77 $33,487.66 201,612,444
06-01-2023 $33,630.61 $33,534.16 $33,710.66 $33,430.67 229,244,877
05-01-2023 $32,930.08 $32,848.41 $33,077.33 $32,846.75 214,854,553
04-01-2023 $33,269.77 $33,393.04 $33,400.73 $33,065.31 223,493,426
03-01-2023 $33,136.37 $32,946.40 $33,147.31 $32,850.57 212,568,832
30-12-2022 $33,147.25 $33,007.35 $33,152.55 $32,847.82 206,745,473
29-12-2022 $33,220.80 $33,270.84 $33,293.42 $33,196.60 146,216,307
28-12-2022 $32,875.71 $33,008.72 $33,140.83 $32,869.15 159,582,151
27-12-2022 $33,241.56 $33,337.95 $33,387.72 $33,184.72 147,943,524
23-12-2022 $33,203.93 $33,119.04 $33,226.14 $33,077.29 122,713,163
22-12-2022 $33,027.49 $32,882.84 $33,036.92 $32,573.43 227,397,666
21-12-2022 $33,376.48 $33,350.83 $33,436.06 $33,281.81 195,599,795
20-12-2022 $32,849.74 $32,840.71 $32,992.23 $32,816.37 184,134,101
19-12-2022 $32,757.54 $32,835.92 $32,890.46 $32,581.97 222,225,427
16-12-2022 $32,920.46 $32,725.80 $33,001.31 $32,654.59 595,485,524
15-12-2022 $33,202.22 $33,167.09 $33,296.46 $33,016.16 264,156,988
14-12-2022 $33,966.35 $34,309.63 $34,395.65 $33,704.17 255,572,118
Graphs are not available, please refer to the detailed table
Back to top