Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

21,636.78 Down -915.39 (-4.23 %)

Delayed : 2020/03/27 17:12:03

  • Previous close $22,552.17
  • Opening $21,898.47
  • Price Ask $21,524.47
  • Price Bid $21,524.47
  • Size Bid N/A
  • Size Ask N/A
  • Today High $22,327.57
  • Today Low $21,469.27
  • 52 Weeks High $29,568.57
  • 52 Weeks Low $18,213.65
  • Volume 591,330,455

Intraday history

Hour Last Change High Low Volume
04:00 PM $21,621.93 Up $9.31 $21,623.28 $21,621.93 24,186,911
03:59 PM $21,612.62 Down $ -10.81 $21,652.69 $21,608.09 13,428,633
03:58 PM $21,623.43 Down $ -7.16 $21,663.06 $21,609.56 6,325,712
03:57 PM $21,630.59 Down $ -5.49 $21,662.09 $21,614.32 4,909,662
03:56 PM $21,636.08 Down $ -56.07 $21,684.88 $21,629.42 4,509,165
03:55 PM $21,692.15 Up $77.37 $21,697.10 $21,604.41 5,008,778
03:54 PM $21,614.78 Down $ -17.56 $21,656.26 $21,602.40 4,318,646
03:53 PM $21,632.34 Up $5.31 $21,679.60 $21,613.59 3,664,931
03:52 PM $21,627.03 Down $ -29.49 $21,686.97 $21,627.03 3,190,703
03:51 PM $21,656.52 Up $4.36 $21,714.30 $21,641.40 3,837,320
03:50 PM $21,652.16 Down $ -140.40 $21,795.45 $21,646.89 6,750,105
03:49 PM $21,792.56 Down $ -43.61 $21,851.03 $21,783.92 1,990,311
03:48 PM $21,836.17 Down $ -30.30 $21,868.15 $21,803.63 2,023,261
03:47 PM $21,866.47 Down $ -24.91 $21,908.42 $21,863.31 1,707,263
03:46 PM $21,891.38 Down $ -40.44 $21,939.28 $21,859.18 1,768,899
03:45 PM $21,931.82 Up $40.47 $21,966.98 $21,896.78 2,105,132
03:44 PM $21,891.35 Up $38.47 $21,919.98 $21,863.70 1,819,486
03:43 PM $21,852.88 Down $ -24.79 $21,880.63 $21,836.28 1,655,449
03:42 PM $21,877.67 Up $15.30 $21,885.08 $21,845.29 2,385,215
03:41 PM $21,862.37 Down $ -84.28 $21,941.22 $21,856.68 1,898,246
03:40 PM $21,946.65 Down $ -57.81 $21,997.06 $21,914.56 2,145,134
03:39 PM $22,004.46 Down $ -21.17 $22,024.41 $21,987.82 1,651,286
03:38 PM $22,025.63 Up $7.76 $22,051.70 $22,018.18 1,595,085
03:37 PM $22,017.87 Down $ -49.28 $22,068.66 $22,007.66 1,753,453
03:36 PM $22,067.15 Down $ -26.61 $22,090.27 $22,056.60 1,589,330
03:35 PM $22,093.76 Down $ -35.78 $22,131.82 $22,087.40 1,617,726
03:34 PM $22,129.54 Up $15.40 $22,129.54 $22,097.26 1,636,093
03:33 PM $22,114.14 Down $ -52.97 $22,168.79 $22,101.99 1,774,218
03:32 PM $22,167.11 Down $ -49.29 $22,228.98 $22,157.64 1,679,317
03:31 PM $22,216.40 Down $ -22.43 $22,253.16 $22,208.40 1,477,448
03:30 PM $22,238.83 Down $ -12.97 $22,262.26 $22,217.17 1,518,821
03:29 PM $22,251.80 Down $ -22.11 $22,285.51 $22,249.17 1,411,902
03:28 PM $22,273.91 Down $ -51.84 $22,327.57 $22,273.91 1,808,585
03:27 PM $22,325.75 Up $41.62 $22,326.49 $22,265.14 1,745,673
03:26 PM $22,284.13 Up $35.70 $22,287.13 $22,251.45 1,580,716
03:25 PM $22,248.43 Up $11.26 $22,256.26 $22,225.97 1,385,377
03:24 PM $22,237.17 Up $44.30 $22,243.50 $22,191.78 1,558,618
03:23 PM $22,192.87 Up $41.26 $22,193.78 $22,152.49 1,203,132
03:22 PM $22,151.61 Down $ -29.21 $22,184.90 $22,131.71 1,316,587
03:21 PM $22,180.82 Up $6.78 $22,204.40 $22,168.92 1,255,282
03:20 PM $22,174.04 Down $ -3.14 $22,181.58 $22,160.25 1,168,219
03:19 PM $22,177.18 Up $6.50 $22,192.18 $22,167.98 1,185,199
03:18 PM $22,170.68 Up $1.11 $22,172.55 $22,145.37 1,097,592
03:17 PM $22,169.57 Up $25.47 $22,179.34 $22,138.59 1,275,802
03:16 PM $22,144.10 Up $59.76 $22,148.93 $22,085.23 1,201,843
03:15 PM $22,084.34 Down $ -3.61 $22,116.65 $22,084.34 1,403,024
03:14 PM $22,087.95 Down $ -18.51 $22,108.89 $22,083.42 1,134,164
03:13 PM $22,106.46 Down $ -62.22 $22,168.12 $22,103.07 1,241,452
03:12 PM $22,168.68 Up $37.67 $22,177.38 $22,129.87 1,557,355
03:11 PM $22,131.01 Down $ -3.01 $22,153.06 $22,127.13 1,066,947
03:10 PM $22,134.02 Down $ -1.21 $22,149.17 $22,120.89 1,335,620
03:09 PM $22,135.23 Up $15.47 $22,147.65 $22,110.53 1,356,832
03:08 PM $22,119.76 Up $23.83 $22,120.24 $22,067.62 1,078,528
03:07 PM $22,095.93 Up $17.32 $22,105.09 $22,062.59 1,053,801
03:06 PM $22,078.61 Up $26.64 $22,086.83 $22,056.64 948,444
03:05 PM $22,051.97 Down $ -19.40 $22,086.56 $22,039.63 1,050,394
03:04 PM $22,071.37 Up $11.05 $22,078.77 $22,053.35 1,013,179
03:03 PM $22,060.32 Down $ -3.53 $22,083.03 $22,060.32 1,347,842
03:02 PM $22,063.85 Up $29.28 $22,065.46 $22,020.17 1,348,183
03:01 PM $22,034.57 Up $11.52 $22,034.57 $22,010.93 938,819
03:00 PM $22,023.05 Down $ -23.40 $22,051.55 $21,996.96 1,180,995
02:59 PM $22,046.45 Up $26.90 $22,047.62 $22,009.62 1,106,389
02:58 PM $22,019.55 Up $27.67 $22,032.36 $21,992.00 1,259,162
02:57 PM $21,991.88 Up $5.41 $21,991.88 $21,977.70 967,167
02:56 PM $21,986.47 Up $7.09 $21,991.15 $21,962.64 924,834
02:55 PM $21,979.38 Up $8.15 $21,991.82 $21,959.02 844,472
02:54 PM $21,971.23 Up $1.48 $21,982.26 $21,964.59 799,234
02:53 PM $21,969.75 Up $6.63 $21,984.27 $21,963.13 847,593
02:52 PM $21,963.12 Up $43.80 $21,973.27 $21,919.25 1,049,773
02:51 PM $21,919.32 Up $42.52 $21,927.62 $21,877.22 888,520
02:50 PM $21,876.80 Down $ -34.70 $21,911.38 $21,868.46 923,980
02:49 PM $21,911.50 Up $3.48 $21,913.97 $21,901.72 633,588
02:48 PM $21,908.02 Down $ -30.36 $21,942.17 $21,901.23 941,318
02:47 PM $21,938.38 Up $21.24 $21,944.59 $21,919.78 820,214
02:46 PM $21,917.14 Up $7.26 $21,925.40 $21,901.70 780,595
02:45 PM $21,909.88 Down $ -13.63 $21,921.34 $21,884.79 949,454
02:44 PM $21,923.51 Down $ -26.70 $21,956.51 $21,913.72 991,350
02:43 PM $21,950.21 Down $ -10.94 $21,959.40 $21,935.72 783,471
02:42 PM $21,961.15 Up $5.85 $21,995.56 $21,961.15 814,712
02:41 PM $21,955.30 Down $ -19.06 $21,976.09 $21,935.78 995,224
02:40 PM $21,974.36 Down $ -18.17 $22,004.68 $21,974.16 772,761
02:39 PM $21,992.53 Down $ -11.91 $22,018.63 $21,987.38 773,485
02:38 PM $22,004.44 Up $16.48 $22,035.40 $21,991.37 834,466
02:37 PM $21,987.96 Down $ -20.51 $22,011.77 $21,974.88 866,492
02:36 PM $22,008.47 Up $4.87 $22,030.56 $21,999.95 850,916
02:35 PM $22,003.60 Down $ -16.09 $22,023.22 $22,001.34 718,585
02:34 PM $22,019.69 Down $ -10.30 $22,034.63 $22,012.87 957,052
02:33 PM $22,029.99 Up $42.93 $22,033.37 $21,988.69 1,330,483
02:32 PM $21,987.06 Up $30.77 $21,988.65 $21,957.46 984,746
02:31 PM $21,956.29 Down $ -14.08 $21,977.15 $21,952.41 704,238
02:30 PM $21,970.37 Up $2.42 $21,975.77 $21,955.98 837,918
02:29 PM $21,967.95 Up $42.66 $21,972.76 $21,931.09 797,588
02:28 PM $21,925.29 Down $ -21.64 $21,948.39 $21,907.81 1,053,078
02:27 PM $21,946.93 Down $ -45.17 $21,989.34 $21,943.76 815,076
02:26 PM $21,992.10 Up $39.61 $21,997.17 $21,948.57 1,062,774
02:25 PM $21,952.49 Up $18.28 $21,957.63 $21,931.79 938,902
02:24 PM $21,934.21 Down $ -36.82 $21,975.51 $21,927.52 869,638
02:23 PM $21,971.03 Down $ -8.28 $21,987.34 $21,967.58 784,827
02:22 PM $21,979.31 Up $13.71 $21,981.64 $21,965.93 690,069
02:21 PM $21,965.60 Up $1.69 $21,971.34 $21,948.85 749,755
02:20 PM $21,963.91 Down $ -9.55 $21,981.45 $21,947.11 848,923
02:19 PM $21,973.46 Up $4.42 $21,990.39 $21,968.83 851,705
02:18 PM $21,969.04 Up $38.75 $21,974.19 $21,934.40 808,420
02:17 PM $21,930.29 Down $ -14.22 $21,951.43 $21,919.88 726,437
02:16 PM $21,944.51 Up $8.11 $21,969.17 $21,941.80 746,798
02:15 PM $21,936.40 Up $8.92 $21,953.14 $21,928.24 948,056
02:14 PM $21,927.48 Up $20.60 $21,929.72 $21,885.50 804,789
02:13 PM $21,906.88 Up $8.75 $21,916.68 $21,897.99 817,208
02:12 PM $21,898.13 Down $ -21.24 $21,922.31 $21,898.13 822,898
02:11 PM $21,919.37 Up $15.03 $21,919.77 $21,902.34 640,031
02:10 PM $21,904.34 Up $31.27 $21,909.57 $21,873.55 575,863
02:09 PM $21,873.07 Down $ -44.48 $21,919.95 $21,873.07 777,711
02:08 PM $21,917.55 Up $13.74 $21,920.29 $21,903.49 633,142
02:07 PM $21,903.81 Up $21.97 $21,903.81 $21,872.08 936,081
02:06 PM $21,881.84 Up $0.36 $21,900.25 $21,869.58 992,917
02:05 PM $21,881.48 Down $ -4.21 $21,907.33 $21,873.58 969,662
02:04 PM $21,885.69 Down $ -20.25 $21,923.45 $21,884.60 800,213
02:03 PM $21,905.94 Down $ -35.76 $21,944.70 $21,905.94 894,221
02:02 PM $21,941.70 Down $ -12.92 $21,966.64 $21,931.18 900,805
02:01 PM $21,954.62 Up $32.16 $21,957.35 $21,920.40 933,586
02:00 PM $21,922.46 Down $ -22.83 $21,954.49 $21,896.94 1,332,778
01:59 PM $21,945.29 Down $ -10.32 $21,967.34 $21,944.04 732,011
01:58 PM $21,955.61 Down $ -33.00 $21,989.28 $21,953.45 747,600
01:57 PM $21,988.61 Up $32.24 $21,988.95 $21,960.62 921,444
01:56 PM $21,956.37 Down $ -63.38 $22,018.97 $21,952.69 936,795
01:55 PM $22,019.75 Up $26.64 $22,031.83 $21,989.09 830,351
01:54 PM $21,993.11 Down $ -7.39 $22,005.10 $21,974.81 828,335
01:53 PM $22,000.50 Down $ -23.94 $22,030.24 $22,000.50 810,581
01:52 PM $22,024.44 Up $9.85 $22,034.44 $22,011.66 661,408
01:51 PM $22,014.59 Up $13.48 $22,031.89 $22,002.49 791,792
01:50 PM $22,001.11 Down $ -27.94 $22,040.62 $22,001.11 952,590
01:49 PM $22,029.05 Up $12.48 $22,051.19 $22,013.18 1,166,097
01:48 PM $22,016.57 Up $44.01 $22,018.44 $21,972.55 831,783
01:47 PM $21,972.56 Down $ -10.78 $21,997.93 $21,954.38 1,095,334
01:46 PM $21,983.34 Down $ -34.16 $22,046.49 $21,971.52 1,261,870
01:45 PM $22,017.50 Up $11.48 $22,029.75 $21,998.06 982,189
01:44 PM $22,006.02 Down $ -4.18 $22,025.78 $22,000.82 930,938
01:43 PM $22,010.20 Down $ -39.44 $22,050.97 $21,997.34 1,076,212
01:42 PM $22,049.64 Down $ -35.19 $22,086.81 $22,034.39 1,631,050
01:41 PM $22,084.83 Up $41.53 $22,089.20 $22,036.25 1,747,926
01:40 PM $22,043.30 Up $23.33 $22,046.97 $22,006.50 1,571,331
01:39 PM $22,019.97 Up $65.58 $22,019.97 $21,955.53 1,694,952
01:38 PM $21,954.39 Up $35.78 $21,964.31 $21,921.33 915,625
01:37 PM $21,918.61 Up $43.86 $21,918.61 $21,876.78 893,021
01:36 PM $21,874.75 Down $ -46.00 $21,925.96 $21,874.75 1,024,734
01:35 PM $21,920.75 Down $ -16.92 $21,954.10 $21,915.55 1,202,022
01:34 PM $21,937.67 Up $15.83 $21,943.84 $21,914.19 1,300,829
01:33 PM $21,921.84 Up $54.58 $21,921.84 $21,867.25 1,282,977
01:32 PM $21,867.26 Up $32.45 $21,870.28 $21,837.55 845,721
01:31 PM $21,834.81 Up $27.44 $21,848.54 $21,804.71 937,553
01:30 PM $21,807.37 Up $4.22 $21,809.57 $21,790.50 723,853
01:29 PM $21,803.15 Down $ -0.27 $21,811.93 $21,784.62 1,063,540
01:28 PM $21,803.42 Down $ -59.14 $21,877.71 $21,799.77 1,285,391
01:27 PM $21,862.56 Up $41.89 $21,910.11 $21,817.93 1,228,270
01:26 PM $21,820.67 Down $ -24.93 $21,845.45 $21,803.15 843,760
01:25 PM $21,845.60 Down $ -2.87 $21,869.01 $21,845.60 775,592
01:24 PM $21,848.47 Up $7.07 $21,848.47 $21,829.92 629,929
01:23 PM $21,841.40 Up $6.18 $21,842.54 $21,833.10 529,116
01:22 PM $21,835.22 Up $4.14 $21,846.39 $21,830.24 722,465
01:21 PM $21,831.08 Down $ -4.19 $21,846.23 $21,822.27 744,504
01:20 PM $21,835.27 Up $18.84 $21,847.96 $21,816.29 722,123
01:19 PM $21,816.43 Down $ -15.61 $21,833.77 $21,806.80 593,713
01:18 PM $21,832.04 Up $2.77 $21,835.61 $21,816.45 578,502
01:17 PM $21,829.27 Up $54.58 $21,829.27 $21,773.65 841,023
01:16 PM $21,774.69 Down $ -12.02 $21,791.55 $21,770.09 718,944
01:15 PM $21,786.71 Down $ -17.63 $21,811.99 $21,785.35 623,370
01:14 PM $21,804.34 Down $ -14.13 $21,827.07 $21,799.29 538,940
01:13 PM $21,818.47 Down $ -8.56 $21,832.38 $21,813.78 612,045
01:12 PM $21,827.03 Up $11.58 $21,827.03 $21,812.84 729,426
01:11 PM $21,815.45 Down $ -32.52 $21,847.85 $21,815.24 666,413
01:10 PM $21,847.97 Up $19.63 $21,853.58 $21,825.04 539,656
01:09 PM $21,828.34 Down $ -6.55 $21,843.36 $21,826.51 663,617
01:08 PM $21,834.89 Down $ -19.11 $21,857.87 $21,824.51 835,104
01:07 PM $21,854.00 Down $ -8.33 $21,878.68 $21,854.00 775,685
01:06 PM $21,862.33 Up $3.80 $21,866.44 $21,843.39 797,652
01:05 PM $21,858.53 Down $ -34.13 $21,903.20 $21,858.11 873,817
01:04 PM $21,892.66 Down $ -28.09 $21,924.03 $21,892.42 748,806
01:03 PM $21,920.75 Down $ -0.61 $21,923.01 $21,909.29 667,291
01:02 PM $21,921.36 Up $9.31 $21,921.90 $21,904.94 795,604
01:01 PM $21,912.05 Up $25.36 $21,916.33 $21,883.99 718,905
01:00 PM $21,886.69 Down $ -3.09 $21,891.34 $21,870.24 664,582
12:59 PM $21,889.78 Up $21.00 $21,891.23 $21,864.29 566,620
12:58 PM $21,868.78 Up $25.90 $21,868.78 $21,835.98 782,807
12:57 PM $21,842.88 Down $ -15.09 $21,864.77 $21,834.67 638,348
12:56 PM $21,857.97 Up $11.22 $21,867.40 $21,845.93 640,632
12:55 PM $21,846.75 Down $ -25.26 $21,882.81 $21,846.75 988,205
12:54 PM $21,872.01 Up $1.00 $21,888.57 $21,870.97 778,735
12:53 PM $21,871.01 Up $5.01 $21,872.54 $21,864.87 756,505
12:52 PM $21,866.00 Up $37.06 $21,866.00 $21,828.48 748,912
12:51 PM $21,828.94 Down $ -2.74 $21,850.17 $21,818.45 794,843
12:50 PM $21,831.68 Up $3.26 $21,837.24 $21,817.59 816,969
12:49 PM $21,828.42 Down $ -16.61 $21,848.69 $21,828.42 749,546
12:48 PM $21,845.03 Down $ -8.30 $21,864.82 $21,821.96 987,315
12:47 PM $21,853.33 Down $ -15.00 $21,868.22 $21,853.33 757,594
12:46 PM $21,868.33 Down $ -1.41 $21,873.31 $21,863.74 765,629
12:45 PM $21,869.74 Down $ -15.05 $21,891.62 $21,858.33 941,776
12:44 PM $21,884.79 Up $9.42 $21,887.15 $21,874.63 826,451
12:43 PM $21,875.37 Up $24.84 $21,876.90 $21,848.66 756,088
12:42 PM $21,850.53 Down $ -15.85 $21,873.72 $21,850.53 725,266
12:41 PM $21,866.38 Up $25.00 $21,867.50 $21,839.44 864,416
12:40 PM $21,841.38 Down $ -12.24 $21,854.05 $21,838.21 827,342
12:39 PM $21,853.62 Down $ -9.70 $21,861.85 $21,844.79 1,075,254
12:38 PM $21,863.32 Down $ -0.56 $21,872.49 $21,853.77 988,909
12:37 PM $21,863.88 Down $ -2.07 $21,866.87 $21,847.71 794,071
12:36 PM $21,865.95 Up $37.56 $21,869.47 $21,827.23 839,638
12:35 PM $21,828.39 Up $0.77 $21,839.78 $21,817.78 705,057
12:34 PM $21,827.62 Up $18.99 $21,844.84 $21,789.18 1,021,823
12:33 PM $21,808.63 Down $ -17.56 $21,826.46 $21,808.63 749,393
12:32 PM $21,826.19 Up $25.59 $21,834.71 $21,801.57 1,133,181
12:31 PM $21,800.60 Up $54.38 $21,802.10 $21,748.81 1,078,113
12:30 PM $21,746.22 Up $9.14 $21,746.22 $21,715.96 1,023,177
12:29 PM $21,737.08 Down $ -7.87 $21,762.42 $21,736.95 898,833
12:28 PM $21,744.95 Down $ -28.01 $21,773.19 $21,742.02 829,335
12:27 PM $21,772.96 Up $3.71 $21,776.09 $21,750.69 827,109
12:26 PM $21,769.25 Down $ -15.39 $21,797.05 $21,769.25 744,248
12:25 PM $21,784.64 Up $25.48 $21,792.04 $21,754.11 704,110
12:24 PM $21,759.16 Down $ -2.02 $21,776.46 $21,742.78 807,985
12:23 PM $21,761.18 Up $16.56 $21,761.18 $21,734.53 774,255
12:22 PM $21,744.62 Down $ -15.30 $21,766.86 $21,743.43 1,009,000
12:21 PM $21,759.92 Down $ -21.06 $21,790.71 $21,758.88 970,070
12:20 PM $21,780.98 Down $ -25.26 $21,803.76 $21,780.98 749,560
12:19 PM $21,806.24 Up $35.61 $21,806.24 $21,765.67 1,072,550
12:18 PM $21,770.63 Up $33.33 $21,771.82 $21,733.18 999,728
12:17 PM $21,737.30 Up $41.59 $21,737.30 $21,694.40 712,898
12:16 PM $21,695.71 Down $ -31.91 $21,727.22 $21,692.18 923,761
12:15 PM $21,727.62 Up $12.38 $21,736.40 $21,710.41 1,027,887
12:14 PM $21,715.24 Up $15.54 $21,715.24 $21,692.50 675,341
12:13 PM $21,699.70 Down $ -10.39 $21,713.36 $21,695.28 684,092
12:12 PM $21,710.09 Down $ -20.63 $21,730.70 $21,705.05 737,464
12:11 PM $21,730.72 Up $40.56 $21,731.33 $21,690.11 873,258
12:10 PM $21,690.16 Up $6.09 $21,707.39 $21,682.84 759,040
12:09 PM $21,684.07 Down $ -0.44 $21,692.01 $21,677.91 694,322
12:08 PM $21,684.51 Up $23.33 $21,684.83 $21,661.72 873,542
12:07 PM $21,661.18 Down $ -11.41 $21,684.15 $21,656.11 817,134
12:06 PM $21,672.59 Down $ -41.87 $21,727.50 $21,672.59 889,301
12:05 PM $21,714.46 Up $30.25 $21,714.46 $21,664.67 788,048
12:04 PM $21,684.21 Up $1.28 $21,694.49 $21,676.05 718,489
12:03 PM $21,682.93 Down $ -3.57 $21,717.89 $21,663.62 1,136,179
12:02 PM $21,686.50 Down $ -15.70 $21,703.97 $21,681.73 901,530
12:01 PM $21,702.20 Up $15.10 $21,713.18 $21,676.36 983,224
12:00 PM $21,687.10 Up $4.21 $21,694.14 $21,669.57 1,076,376
11:59 AM $21,682.89 Down $ -24.63 $21,707.71 $21,656.61 1,373,028
11:58 AM $21,707.52 Up $1.12 $21,725.02 $21,694.99 832,437
11:57 AM $21,706.40 Down $ -7.85 $21,722.17 $21,695.00 970,294
11:56 AM $21,714.25 Down $ -38.52 $21,769.53 $21,712.67 984,809
11:55 AM $21,752.77 Down $ -7.59 $21,759.42 $21,736.95 894,056
11:54 AM $21,760.36 Up $25.72 $21,763.44 $21,729.06 1,038,258
11:53 AM $21,734.64 Up $6.21 $21,734.72 $21,702.36 1,012,000
11:52 AM $21,728.43 Down $ -8.89 $21,750.37 $21,722.58 768,950
11:51 AM $21,737.32 Down $ -11.93 $21,751.73 $21,720.68 959,235
11:50 AM $21,749.25 Up $31.65 $21,757.60 $21,719.89 908,693
11:49 AM $21,717.60 Down $ -0.15 $21,722.91 $21,700.97 779,258
11:48 AM $21,717.75 Up $11.11 $21,724.76 $21,696.90 896,005
11:47 AM $21,706.64 Up $13.60 $21,710.38 $21,684.26 856,750
11:46 AM $21,693.04 Down $ -38.76 $21,748.36 $21,693.04 1,333,324
11:45 AM $21,731.80 Down $ -18.64 $21,756.88 $21,731.80 938,501
11:44 AM $21,750.44 Down $ -4.09 $21,755.04 $21,729.52 871,059
11:43 AM $21,754.53 Down $ -1.85 $21,776.16 $21,746.67 1,033,911
11:42 AM $21,756.38 Down $ -15.75 $21,792.17 $21,740.39 1,339,874
11:41 AM $21,772.13 Down $ -25.19 $21,806.36 $21,770.01 896,731
11:40 AM $21,797.32 Down $ -8.94 $21,827.87 $21,788.76 771,810
11:39 AM $21,806.26 Up $6.94 $21,826.28 $21,796.06 781,788
11:38 AM $21,799.32 Down $ -41.28 $21,839.93 $21,793.98 776,155
11:37 AM $21,840.60 Up $16.29 $21,840.68 $21,806.54 800,868
11:36 AM $21,824.31 Down $ -32.84 $21,853.24 $21,824.31 904,730
11:35 AM $21,857.15 Up $47.85 $21,858.88 $21,806.25 998,009
11:34 AM $21,809.30 Up $14.85 $21,825.51 $21,793.77 811,653
11:33 AM $21,794.45 Up $46.17 $21,804.29 $21,749.68 977,147
11:32 AM $21,748.28 Down $ -23.57 $21,773.74 $21,747.95 808,135
11:31 AM $21,771.85 Down $ -19.78 $21,786.00 $21,753.03 798,310
11:30 AM $21,791.63 Down $ -12.23 $21,811.89 $21,782.03 913,150
11:29 AM $21,803.86 Up $28.89 $21,806.73 $21,767.58 935,610
11:28 AM $21,774.97 Down $ -39.96 $21,810.05 $21,750.94 919,817
11:27 AM $21,814.93 Down $ -57.94 $21,876.35 $21,797.40 892,596
11:26 AM $21,872.87 Up $32.19 $21,882.05 $21,846.64 858,147
11:25 AM $21,840.68 Down $ -2.49 $21,843.25 $21,815.72 803,086
11:24 AM $21,843.17 Up $17.66 $21,849.67 $21,817.04 941,367
11:23 AM $21,825.51 Down $ -44.99 $21,882.28 $21,816.01 1,102,312
11:22 AM $21,870.50 Up $5.77 $21,874.02 $21,855.03 936,945
11:21 AM $21,864.73 Down $ -46.33 $21,910.86 $21,860.24 1,109,936
11:20 AM $21,911.06 Down $ -17.60 $21,929.36 $21,906.03 1,126,219
11:19 AM $21,928.66 Up $0.45 $21,938.76 $21,915.77 1,112,983
11:18 AM $21,928.21 Down $ -28.57 $21,956.77 $21,923.13 1,188,405
11:17 AM $21,956.78 Up $29.37 $21,968.53 $21,925.88 1,652,722
11:16 AM $21,927.41 Up $62.36 $21,927.41 $21,857.51 1,665,910
11:15 AM $21,865.05 Up $57.01 $21,865.05 $21,813.33 1,378,537
11:14 AM $21,808.04 Up $7.65 $21,809.00 $21,790.85 696,191
11:13 AM $21,800.39 Down $ -1.46 $21,817.93 $21,797.43 857,578
11:12 AM $21,801.85 Down $ -8.54 $21,821.31 $21,795.15 930,154
11:11 AM $21,810.39 Down $ -22.31 $21,830.02 $21,807.10 903,828
11:10 AM $21,832.70 Up $3.89 $21,838.25 $21,809.53 980,596
11:09 AM $21,828.81 Up $56.12 $21,839.44 $21,774.94 1,536,444
11:08 AM $21,772.69 Up $6.43 $21,772.69 $21,756.67 926,603
11:07 AM $21,766.26 Up $67.99 $21,766.26 $21,699.33 1,035,509
11:06 AM $21,698.27 Up $5.61 $21,717.10 $21,693.50 1,136,725
11:05 AM $21,692.66 Down $ -20.96 $21,715.92 $21,676.70 920,943
11:04 AM $21,713.62 Up $3.05 $21,714.71 $21,695.92 810,081
11:03 AM $21,710.57 Up $10.74 $21,712.54 $21,693.47 894,607
11:02 AM $21,699.83 Up $26.09 $21,704.58 $21,673.63 861,759
11:01 AM $21,673.74 Down $ -36.49 $21,728.40 $21,672.86 1,190,246
11:00 AM $21,710.23 Up $37.25 $21,723.00 $21,675.70 1,023,564
10:59 AM $21,672.98 Down $ -11.94 $21,717.36 $21,672.98 1,004,927
10:58 AM $21,684.92 Up $38.22 $21,686.50 $21,647.78 897,101
10:57 AM $21,646.70 Down $ -4.82 $21,674.45 $21,646.70 933,141
10:56 AM $21,651.52 Down $ -32.26 $21,695.29 $21,647.26 1,004,600
10:55 AM $21,683.78 Down $ -28.11 $21,719.16 $21,682.06 960,677
10:54 AM $21,711.89 Up $14.04 $21,717.87 $21,687.33 899,621
10:53 AM $21,697.85 Up $0.60 $21,716.21 $21,697.85 1,039,900
10:52 AM $21,697.25 Up $20.97 $21,701.30 $21,670.07 853,122
10:51 AM $21,676.28 Up $38.95 $21,676.28 $21,628.20 1,035,489
10:50 AM $21,637.33 Down $ -36.07 $21,672.31 $21,631.64 1,024,496
10:49 AM $21,673.40 Down $ -4.24 $21,692.23 $21,671.28 815,512
10:48 AM $21,677.64 Up $56.00 $21,685.26 $21,626.19 875,000
10:47 AM $21,621.64 Up $5.00 $21,636.60 $21,612.27 873,763
10:46 AM $21,616.64 Up $1.84 $21,631.45 $21,612.18 782,766
10:45 AM $21,614.80 Down $ -10.12 $21,629.16 $21,604.36 1,185,018
10:44 AM $21,624.92 Down $ -17.02 $21,658.15 $21,623.23 990,865
10:43 AM $21,641.94 Down $ -38.19 $21,684.02 $21,640.69 1,032,861
10:42 AM $21,680.13 Up $45.51 $21,697.48 $21,635.58 1,216,265
10:41 AM $21,634.62 Up $8.66 $21,645.12 $21,617.92 904,237
10:40 AM $21,625.96 Down $ -15.83 $21,645.06 $21,622.04 897,281
10:39 AM $21,641.79 Up $32.29 $21,668.22 $21,609.13 1,387,840
10:38 AM $21,609.50 Up $22.49 $21,617.17 $21,582.78 817,918
10:37 AM $21,587.01 Down $ -32.09 $21,634.20 $21,587.01 1,005,836
10:36 AM $21,619.10 Up $14.51 $21,643.12 $21,605.58 870,901
10:35 AM $21,604.59 Down $ -16.09 $21,624.02 $21,603.30 820,565
10:34 AM $21,620.68 Down $ -19.56 $21,638.40 $21,602.40 1,115,154
10:33 AM $21,640.24 Up $14.97 $21,647.30 $21,611.95 983,117
10:32 AM $21,625.27 Down $ -37.46 $21,674.59 $21,617.95 1,177,384
10:31 AM $21,662.73 Up $35.07 $21,665.63 $21,625.45 1,303,455
10:30 AM $21,627.66 Down $ -52.99 $21,696.30 $21,621.52 1,222,589
10:29 AM $21,680.65 Up $22.77 $21,680.65 $21,635.00 1,405,628
10:28 AM $21,657.88 Down $ -42.87 $21,717.29 $21,657.88 1,194,618
10:27 AM $21,700.75 Down $ -4.14 $21,714.52 $21,673.68 1,023,955
10:26 AM $21,704.89 Up $15.08 $21,705.69 $21,677.08 1,167,640
10:25 AM $21,689.81 Up $45.73 $21,695.45 $21,643.71 1,088,823
10:24 AM $21,644.08 Down $ -1.49 $21,666.42 $21,630.55 1,161,392
10:23 AM $21,645.57 Down $ -30.16 $21,702.19 $21,644.43 1,124,221
10:22 AM $21,675.73 Up $33.10 $21,677.16 $21,643.93 1,355,289
10:21 AM $21,642.63 Up $29.22 $21,649.58 $21,617.39 1,080,832
10:20 AM $21,613.41 Down $ -56.45 $21,669.71 $21,609.20 1,482,569
10:19 AM $21,669.86 Up $9.57 $21,669.86 $21,638.00 1,311,904
10:18 AM $21,660.29 Down $ -36.79 $21,696.81 $21,653.47 1,297,083
10:17 AM $21,697.08 Up $17.91 $21,701.03 $21,680.25 1,337,934
10:16 AM $21,679.17 Down $ -70.78 $21,750.20 $21,678.33 1,746,055
10:15 AM $21,749.95 Down $ -42.47 $21,787.66 $21,749.95 1,976,620
10:14 AM $21,792.42 Up $57.06 $21,793.75 $21,733.76 1,389,347
10:13 AM $21,735.36 Up $8.37 $21,743.29 $21,714.16 1,492,987
10:12 AM $21,726.99 Down $ -40.52 $21,767.10 $21,720.26 1,711,759
10:11 AM $21,767.51 Down $ -8.46 $21,793.83 $21,766.02 1,502,204
10:10 AM $21,775.97 Up $14.63 $21,813.02 $21,767.65 1,911,005
10:09 AM $21,761.34 Up $5.44 $21,768.04 $21,746.24 1,454,904
10:08 AM $21,755.90 Up $37.62 $21,759.14 $21,696.00 1,544,994
10:07 AM $21,718.28 Up $27.96 $21,734.14 $21,687.62 1,260,727
10:06 AM $21,690.32 Down $ -0.37 $21,705.52 $21,689.77 1,802,360
10:05 AM $21,690.69 Up $37.45 $21,710.60 $21,651.80 1,793,521
10:04 AM $21,653.24 Up $21.14 $21,653.97 $21,625.22 1,345,882
10:03 AM $21,632.10 Down $ -12.78 $21,651.30 $21,629.21 1,110,692
10:02 AM $21,644.88 Up $43.93 $21,648.77 $21,606.31 1,324,755
10:01 AM $21,600.95 Down $ -27.00 $21,643.70 $21,583.47 1,551,197
10:00 AM $21,627.95 Down $ -18.85 $21,647.08 $21,625.61 1,232,824
09:59 AM $21,646.80 Down $ -40.03 $21,688.02 $21,639.90 1,315,312
09:58 AM $21,686.83 Up $65.53 $21,686.83 $21,616.22 1,548,709
09:57 AM $21,621.30 Up $34.29 $21,628.77 $21,580.90 1,583,890
09:56 AM $21,587.01 Down $ -19.82 $21,609.86 $21,576.06 1,422,354
09:55 AM $21,606.83 Up $52.78 $21,620.81 $21,554.66 1,796,722
09:54 AM $21,554.05 Down $ -42.76 $21,619.49 $21,552.20 1,674,236
09:53 AM $21,596.81 Down $ -69.59 $21,670.06 $21,594.63 2,110,214
09:52 AM $21,666.40 Up $35.22 $21,678.40 $21,625.44 1,883,032
09:51 AM $21,631.18 Down $ -2.47 $21,651.63 $21,610.65 1,888,106
09:50 AM $21,633.65 Up $79.64 $21,647.50 $21,557.94 2,349,750
09:49 AM $21,554.01 Up $28.57 $21,555.73 $21,512.55 1,862,635
09:48 AM $21,525.44 Up $53.10 $21,528.17 $21,469.27 2,133,019
09:47 AM $21,472.34 Down $ -61.87 $21,533.08 $21,472.34 2,067,610
09:46 AM $21,534.21 Down $ -38.83 $21,575.90 $21,534.21 2,059,197
09:45 AM $21,573.04 Down $ -24.30 $21,609.59 $21,568.84 2,120,207
09:44 AM $21,597.34 Up $44.26 $21,624.20 $21,556.06 2,577,202
09:43 AM $21,553.08 Down $ -35.47 $21,607.43 $21,551.82 2,771,473
09:42 AM $21,588.55 Down $ -87.01 $21,674.60 $21,588.55 2,387,810
09:41 AM $21,675.56 Down $ -45.95 $21,718.38 $21,675.56 2,620,636
09:40 AM $21,721.51 Down $ -40.11 $21,765.29 $21,721.51 2,472,309
09:39 AM $21,761.62 Down $ -50.35 $21,814.81 $21,761.62 2,262,601
09:38 AM $21,811.97 Down $ -16.07 $21,837.18 $21,811.15 2,019,050
09:37 AM $21,828.04 Down $ -50.41 $21,887.43 $21,822.78 2,625,800
09:36 AM $21,878.45 Up $76.46 $21,880.87 $21,806.05 2,470,888
09:35 AM $21,801.99 Up $55.92 $21,805.97 $21,733.13 2,056,820
09:34 AM $21,746.07 Down $ -0.50 $21,773.56 $21,717.40 2,164,221
09:33 AM $21,746.57 Up $50.86 $21,759.94 $21,692.52 2,365,233
09:32 AM $21,695.71 Down $ -13.71 $21,732.27 $21,671.63 2,537,382
09:31 AM $21,709.42 Down $ -53.57 $21,782.07 $21,701.60 2,656,376
09:30 AM $21,762.99 Down $ -789.18 $21,898.47 $21,653.31 7,386,467
Previous close $22,552.17

One month history

Date Closing Opening High Low Volume
27-03-2020 $21,636.78 $21,681.02 $22,327.57 $21,602.40 380,355,314
26-03-2020 $22,552.17 $22,382.16 $22,595.06 $21,945.17 446,605,926
25-03-2020 $21,200.55 $21,263.40 $22,019.93 $21,097.46 490,399,510
24-03-2020 $20,704.91 $20,246.90 $20,737.70 $19,880.30 503,112,467
23-03-2020 $18,591.93 $18,396.43 $19,121.01 $18,268.83 490,160,057
20-03-2020 $19,173.98 $20,105.88 $20,153.15 $19,094.27 549,226,796
19-03-2020 $20,087.19 $20,097.73 $20,442.63 $19,849.36 489,054,348
18-03-2020 $19,898.92 $20,077.01 $20,082.42 $18,917.46 573,820,941
17-03-2020 $21,237.38 $20,926.84 $21,379.35 $20,509.56 470,648,564
16-03-2020 $20,188.52 $21,520.62 $21,632.08 $20,116.46 479,174,980
13-03-2020 $23,185.62 $21,580.90 $23,189.76 $21,412.11 544,900,006
12-03-2020 $21,200.62 $21,506.40 $22,837.95 $21,154.46 564,004,896
11-03-2020 $23,553.22 $23,998.06 $24,231.53 $23,328.32 461,459,267
10-03-2020 $25,018.16 $23,860.24 $25,020.99 $23,860.24 406,961,672
09-03-2020 $23,851.02 $24,561.08 $24,651.26 $23,706.07 454,240,505
06-03-2020 $25,864.78 $25,726.86 $25,994.38 $25,252.47 430,517,837
05-03-2020 $26,121.28 $26,429.48 $26,635.38 $25,943.33 367,983,813
04-03-2020 $27,090.86 $26,399.86 $27,102.34 $26,346.96 336,358,552
03-03-2020 $25,917.41 $26,736.56 $26,765.82 $25,706.28 466,381,163
02-03-2020 $26,703.32 $25,738.24 $26,706.17 $25,692.67 465,552,256
28-02-2020 $25,409.36 $25,011.86 $25,494.24 $24,764.76 652,207,371
27-02-2020 $25,766.64 $26,429.94 $26,775.31 $25,752.82 470,878,981
26-02-2020 $26,957.59 $27,456.54 $27,522.52 $26,890.97 343,909,035
25-02-2020 $27,081.36 $27,744.94 $27,771.65 $26,997.62 402,622,843
24-02-2020 $27,960.80 $28,194.28 $28,220.43 $27,912.44 308,656,223
21-02-2020 $28,992.41 $28,965.94 $29,070.30 $28,910.02 222,668,369
20-02-2020 $29,219.98 $29,330.23 $29,332.15 $28,959.65 216,734,397
19-02-2020 $29,348.03 $29,327.78 $29,409.09 $29,325.68 177,308,571
18-02-2020 $29,232.19 $29,222.51 $29,272.78 $29,116.81 177,987,524
14-02-2020 $29,398.08 $29,423.17 $29,428.56 $29,283.18 171,511,308
Graphs are not available, please refer to the detailed table
Back to top