Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

33,800.60 Up 297.03 (0.88 %)

Delayed : 2021/04/09 17:15:20

  • Previous close $33,503.57
  • Opening $33,526.19
  • Price Ask $33,693.72
  • Price Bid $33,693.72
  • Size Bid N/A
  • Size Ask N/A
  • Today High $33,810.87
  • Today Low $33,526.19
  • 52 Weeks High $33,810.87
  • 52 Weeks Low $22,789.62
  • Volume 317,816,565

Intraday history

Hour Last Change High Low Volume
04:00 PM $33,802.78 Up $3.54 $33,802.78 $33,799.55 31,438,403
03:59 PM $33,799.24 Up $18.27 $33,810.87 $33,777.83 8,230,619
03:58 PM $33,780.97 Up $2.28 $33,784.59 $33,777.21 3,080,033
03:57 PM $33,778.69 Up $6.43 $33,784.94 $33,772.38 2,495,581
03:56 PM $33,772.26 Down $ -6.26 $33,779.86 $33,770.97 2,421,542
03:55 PM $33,778.52 Up $5.77 $33,778.52 $33,772.51 2,581,891
03:54 PM $33,772.75 Up $5.71 $33,777.54 $33,767.08 3,040,214
03:53 PM $33,767.04 Down $ -7.39 $33,778.06 $33,765.68 2,308,292
03:52 PM $33,774.43 Down $ -2.82 $33,778.00 $33,771.50 1,724,357
03:51 PM $33,777.25 Up $6.65 $33,777.35 $33,768.97 1,281,409
03:50 PM $33,770.60 Up $21.88 $33,776.61 $33,756.98 2,133,373
03:49 PM $33,748.72 Down $ -4.61 $33,754.32 $33,748.72 1,001,497
03:48 PM $33,753.33 Up $10.04 $33,753.51 $33,742.87 1,221,802
03:47 PM $33,743.29 Down $ -0.26 $33,748.57 $33,741.66 889,901
03:46 PM $33,743.55 Up $4.42 $33,744.99 $33,738.74 913,362
03:45 PM $33,739.13 Up $7.89 $33,742.80 $33,729.24 1,054,262
03:44 PM $33,731.24 Down $ -10.23 $33,740.16 $33,731.24 821,014
03:43 PM $33,741.47 Up $4.18 $33,746.12 $33,737.58 826,971
03:42 PM $33,737.29 Up $4.68 $33,738.01 $33,730.49 903,150
03:41 PM $33,732.61 Down $ -7.34 $33,740.29 $33,732.40 799,152
03:40 PM $33,739.95 Down $ -2.16 $33,745.45 $33,737.94 1,061,770
03:39 PM $33,742.11 Down $ -6.50 $33,747.76 $33,741.16 873,178
03:38 PM $33,748.61 Down $ -2.70 $33,753.77 $33,748.23 821,849
03:37 PM $33,751.31 Up $10.67 $33,753.17 $33,737.60 1,180,267
03:36 PM $33,740.64 Up $5.85 $33,745.83 $33,734.28 1,032,408
03:35 PM $33,734.79 Down $ -1.00 $33,741.03 $33,733.58 937,331
03:34 PM $33,735.79 Down $ -4.73 $33,738.86 $33,730.59 683,994
03:33 PM $33,740.52 Up $2.68 $33,742.02 $33,731.36 978,610
03:32 PM $33,737.84 Up $2.83 $33,744.59 $33,735.19 1,055,141
03:31 PM $33,735.01 Up $4.90 $33,735.54 $33,725.81 695,236
03:30 PM $33,730.11 Up $6.16 $33,731.95 $33,725.65 923,988
03:29 PM $33,723.95 Up $2.09 $33,724.53 $33,720.83 857,554
03:28 PM $33,721.86 Up $11.96 $33,722.43 $33,709.42 847,727
03:27 PM $33,709.90 Up $2.56 $33,710.04 $33,703.43 681,509
03:26 PM $33,707.34 Up $7.86 $33,707.34 $33,697.36 793,654
03:25 PM $33,699.48 Up $6.97 $33,700.34 $33,692.56 892,287
03:24 PM $33,692.51 Up $4.74 $33,693.42 $33,686.17 637,710
03:23 PM $33,687.77 Up $4.36 $33,690.00 $33,682.71 839,891
03:22 PM $33,683.41 Up $10.51 $33,685.03 $33,676.21 815,867
03:21 PM $33,672.90 Up $7.53 $33,672.90 $33,665.14 538,621
03:20 PM $33,665.37 Up $2.70 $33,666.71 $33,659.50 440,664
03:19 PM $33,662.67 Up $3.10 $33,665.48 $33,658.76 548,137
03:18 PM $33,659.57 Down $ -3.66 $33,664.76 $33,659.11 444,807
03:17 PM $33,663.23 Up $8.38 $33,663.23 $33,654.75 614,979
03:16 PM $33,654.85 Up $5.20 $33,655.26 $33,647.88 609,406
03:15 PM $33,649.65 Up $7.34 $33,650.37 $33,642.01 667,603
03:14 PM $33,642.31 Up $0.00 $33,643.07 $33,639.36 428,720
03:13 PM $33,642.31 Down $ -2.34 $33,645.10 $33,642.31 504,911
03:12 PM $33,644.65 Down $ -5.33 $33,650.38 $33,644.45 551,491
03:11 PM $33,649.98 Up $1.82 $33,652.16 $33,646.94 631,173
03:10 PM $33,648.16 Up $3.27 $33,648.16 $33,643.17 694,884
03:09 PM $33,644.89 Up $3.81 $33,645.09 $33,641.69 588,474
03:08 PM $33,641.08 Down $ -0.67 $33,643.30 $33,638.93 560,028
03:07 PM $33,641.75 Down $ -3.41 $33,646.40 $33,641.75 912,077
03:06 PM $33,645.16 Up $2.04 $33,647.01 $33,642.99 769,390
03:05 PM $33,643.12 Down $ -2.00 $33,647.25 $33,643.12 355,330
03:04 PM $33,645.12 Down $ -2.62 $33,647.78 $33,644.06 529,014
03:03 PM $33,647.74 Up $0.49 $33,648.70 $33,646.66 374,639
03:02 PM $33,647.25 Down $ -1.08 $33,649.94 $33,644.90 430,872
03:01 PM $33,648.33 Up $4.02 $33,649.03 $33,643.24 685,266
03:00 PM $33,644.31 Up $1.31 $33,645.49 $33,639.70 507,633
02:59 PM $33,643.00 Down $ -0.87 $33,647.24 $33,642.15 495,000
02:58 PM $33,643.87 Down $ -3.88 $33,647.91 $33,642.17 405,373
02:57 PM $33,647.75 Up $2.46 $33,648.99 $33,644.73 405,803
02:56 PM $33,645.29 Down $ -2.95 $33,648.46 $33,643.66 445,290
02:55 PM $33,648.24 Down $ -5.80 $33,654.89 $33,648.00 529,020
02:54 PM $33,654.04 Down $ -0.50 $33,654.64 $33,651.45 392,840
02:53 PM $33,654.54 Down $ -0.41 $33,654.79 $33,651.89 441,307
02:52 PM $33,654.95 Up $3.08 $33,657.43 $33,649.89 558,295
02:51 PM $33,651.87 Down $ -2.36 $33,654.71 $33,651.39 381,532
02:50 PM $33,654.23 Down $ -3.47 $33,657.85 $33,654.23 319,361
02:49 PM $33,657.70 Down $ -3.27 $33,662.12 $33,657.26 525,539
02:48 PM $33,660.97 Up $4.63 $33,661.02 $33,656.43 459,072
02:47 PM $33,656.34 Up $3.94 $33,656.44 $33,652.07 389,711
02:46 PM $33,652.40 Down $ -2.62 $33,655.15 $33,649.65 483,390
02:45 PM $33,655.02 Up $0.98 $33,658.25 $33,654.04 359,718
02:44 PM $33,654.04 Up $0.40 $33,656.66 $33,652.70 470,115
02:43 PM $33,653.64 Up $2.21 $33,655.17 $33,651.65 582,334
02:42 PM $33,651.43 Down $ -1.50 $33,655.17 $33,649.01 545,129
02:41 PM $33,652.93 Down $ -5.00 $33,658.75 $33,652.93 476,828
02:40 PM $33,657.93 Up $6.87 $33,658.45 $33,651.35 461,884
02:39 PM $33,651.06 Up $1.92 $33,651.08 $33,648.10 378,001
02:38 PM $33,649.14 Up $5.91 $33,652.11 $33,643.19 378,066
02:37 PM $33,643.23 Down $ -0.96 $33,645.13 $33,642.96 356,438
02:36 PM $33,644.19 Down $ -0.87 $33,644.82 $33,641.76 439,060
02:35 PM $33,645.06 Down $ -0.87 $33,646.38 $33,641.66 442,950
02:34 PM $33,645.93 Up $3.89 $33,646.12 $33,642.05 503,573
02:33 PM $33,642.04 Up $9.47 $33,642.04 $33,632.94 434,473
02:32 PM $33,632.57 Down $ -5.26 $33,639.73 $33,632.19 489,744
02:31 PM $33,637.83 Up $4.71 $33,640.08 $33,631.66 429,328
02:30 PM $33,633.12 Down $ -5.64 $33,639.16 $33,632.79 644,632
02:29 PM $33,638.76 Up $2.28 $33,640.29 $33,634.87 516,388
02:28 PM $33,636.48 Down $ -1.22 $33,638.65 $33,636.16 479,989
02:27 PM $33,637.70 Down $ -5.57 $33,643.53 $33,636.98 325,275
02:26 PM $33,643.27 Down $ -0.51 $33,644.99 $33,642.09 381,988
02:25 PM $33,643.78 Up $3.85 $33,643.81 $33,639.12 433,010
02:24 PM $33,639.93 Up $4.47 $33,640.72 $33,634.73 469,982
02:23 PM $33,635.46 Down $ -3.05 $33,639.36 $33,634.69 403,400
02:22 PM $33,638.51 Up $3.69 $33,638.51 $33,634.01 399,119
02:21 PM $33,634.82 Down $ -3.09 $33,638.38 $33,633.46 448,300
02:20 PM $33,637.91 Down $ -1.02 $33,639.51 $33,636.10 438,806
02:19 PM $33,638.93 Down $ -0.81 $33,640.05 $33,638.47 514,445
02:18 PM $33,639.74 Up $1.23 $33,639.74 $33,636.33 370,133
02:17 PM $33,638.51 Down $ -5.10 $33,643.57 $33,637.14 305,391
02:16 PM $33,643.61 Up $7.97 $33,644.01 $33,635.03 435,470
02:15 PM $33,635.64 Up $0.20 $33,637.13 $33,632.14 480,253
02:14 PM $33,635.44 Up $4.75 $33,635.72 $33,630.76 511,990
02:13 PM $33,630.69 Up $5.10 $33,630.69 $33,625.29 312,658
02:12 PM $33,625.59 Up $1.43 $33,626.94 $33,623.08 443,098
02:11 PM $33,624.16 Down $ -4.69 $33,631.83 $33,624.04 428,115
02:10 PM $33,628.85 Down $ -1.31 $33,631.02 $33,628.76 486,257
02:09 PM $33,630.16 Up $1.60 $33,630.98 $33,628.71 362,209
02:08 PM $33,628.56 Up $0.14 $33,630.31 $33,626.45 585,834
02:07 PM $33,628.42 Down $ -4.32 $33,633.41 $33,628.33 373,179
02:06 PM $33,632.74 Down $ -5.37 $33,638.42 $33,631.38 367,641
02:05 PM $33,638.11 Down $ -0.91 $33,640.72 $33,635.92 487,694
02:04 PM $33,639.02 Down $ -3.15 $33,642.56 $33,638.29 370,225
02:03 PM $33,642.17 Up $3.94 $33,642.17 $33,637.73 441,342
02:02 PM $33,638.23 Up $2.74 $33,638.55 $33,631.99 534,437
02:01 PM $33,635.49 Down $ -3.41 $33,639.67 $33,635.49 369,745
02:00 PM $33,638.90 Up $4.18 $33,639.46 $33,635.95 542,060
01:59 PM $33,634.72 Up $1.80 $33,636.46 $33,633.30 465,298
01:58 PM $33,632.92 Up $2.21 $33,633.02 $33,629.56 390,141
01:57 PM $33,630.71 Down $ -1.44 $33,633.13 $33,629.39 405,669
01:56 PM $33,632.15 Up $1.92 $33,633.20 $33,629.72 501,225
01:55 PM $33,630.23 Up $1.27 $33,631.36 $33,629.04 353,804
01:54 PM $33,628.96 Up $2.31 $33,629.80 $33,626.11 535,391
01:53 PM $33,626.65 Down $ -2.47 $33,629.84 $33,625.42 426,214
01:52 PM $33,629.12 Down $ -2.00 $33,631.81 $33,625.26 407,542
01:51 PM $33,631.12 Down $ -2.09 $33,632.61 $33,627.52 445,355
01:50 PM $33,633.21 Down $ -6.68 $33,639.64 $33,625.01 944,473
01:49 PM $33,639.89 Down $ -2.04 $33,642.67 $33,639.00 474,560
01:48 PM $33,641.93 Down $ -1.09 $33,645.34 $33,640.57 533,571
01:47 PM $33,643.02 Up $8.24 $33,643.02 $33,634.28 608,121
01:46 PM $33,634.78 Up $10.81 $33,634.78 $33,624.07 729,064
01:45 PM $33,623.97 Up $2.37 $33,623.97 $33,620.86 421,950
01:44 PM $33,621.60 Up $0.39 $33,621.60 $33,618.02 400,176
01:43 PM $33,621.21 Up $3.50 $33,621.41 $33,617.48 430,169
01:42 PM $33,617.71 Up $3.64 $33,617.71 $33,612.73 493,581
01:41 PM $33,614.07 Up $2.30 $33,616.03 $33,611.48 408,765
01:40 PM $33,611.77 Up $3.43 $33,612.00 $33,607.86 487,096
01:39 PM $33,608.34 Up $0.66 $33,608.34 $33,606.22 348,149
01:38 PM $33,607.68 Down $ -2.30 $33,609.40 $33,605.51 323,681
01:37 PM $33,609.98 Up $6.01 $33,610.57 $33,603.47 425,993
01:36 PM $33,603.97 Up $4.30 $33,603.97 $33,599.11 443,933
01:35 PM $33,599.67 Up $1.16 $33,600.33 $33,597.38 443,434
01:34 PM $33,598.51 Down $ -2.13 $33,600.52 $33,598.51 474,694
01:33 PM $33,600.64 Up $1.48 $33,602.18 $33,598.94 597,998
01:32 PM $33,599.16 Down $ -1.79 $33,600.59 $33,596.62 662,014
01:31 PM $33,600.95 Up $3.41 $33,602.50 $33,597.64 450,129
01:30 PM $33,597.54 Up $1.68 $33,597.87 $33,594.02 826,857
01:29 PM $33,595.86 Down $ -1.81 $33,597.69 $33,594.67 667,725
01:28 PM $33,597.67 Up $0.83 $33,599.34 $33,596.99 446,487
01:27 PM $33,596.84 Up $0.75 $33,598.21 $33,596.02 361,048
01:26 PM $33,596.09 Down $ -0.93 $33,596.98 $33,594.84 442,464
01:25 PM $33,597.02 Up $1.31 $33,597.02 $33,594.34 512,678
01:24 PM $33,595.71 Down $ -3.68 $33,599.36 $33,593.56 519,665
01:23 PM $33,599.39 Down $ -1.51 $33,600.96 $33,598.72 324,299
01:22 PM $33,600.90 Up $2.87 $33,601.24 $33,597.67 433,059
01:21 PM $33,598.03 Down $ -2.73 $33,600.43 $33,596.50 665,365
01:20 PM $33,600.76 Up $0.86 $33,601.26 $33,597.05 581,110
01:19 PM $33,599.90 Up $5.77 $33,600.43 $33,594.36 425,840
01:18 PM $33,594.13 Up $5.49 $33,594.37 $33,588.58 486,246
01:17 PM $33,588.64 Down $ -1.27 $33,592.57 $33,588.39 373,109
01:16 PM $33,589.91 Down $ -5.02 $33,593.44 $33,589.53 396,328
01:15 PM $33,594.93 Down $ -0.67 $33,597.16 $33,594.67 652,285
01:14 PM $33,595.60 Down $ -0.52 $33,598.37 $33,594.78 529,351
01:13 PM $33,596.12 Up $0.67 $33,596.98 $33,594.22 669,463
01:12 PM $33,595.45 Down $ -2.07 $33,598.01 $33,593.38 542,758
01:11 PM $33,597.52 Up $4.79 $33,597.52 $33,591.80 1,076,622
01:10 PM $33,592.73 Up $2.19 $33,592.76 $33,588.94 344,068
01:09 PM $33,590.54 Up $4.19 $33,591.46 $33,586.60 346,832
01:08 PM $33,586.35 Up $0.59 $33,587.62 $33,585.53 508,707
01:07 PM $33,585.76 Up $1.17 $33,587.26 $33,585.06 545,090
01:06 PM $33,584.59 Down $ -1.74 $33,585.88 $33,582.41 348,453
01:05 PM $33,586.33 Down $ -0.80 $33,589.43 $33,586.18 339,681
01:04 PM $33,587.13 Down $ -3.47 $33,590.52 $33,586.95 392,144
01:03 PM $33,590.60 Down $ -2.92 $33,593.78 $33,590.60 354,114
01:02 PM $33,593.52 Down $ -1.20 $33,597.33 $33,593.52 440,766
01:01 PM $33,594.72 Down $ -2.76 $33,598.32 $33,593.53 414,307
01:00 PM $33,597.48 Up $0.73 $33,597.95 $33,596.16 372,543
12:59 PM $33,596.75 Up $1.33 $33,598.23 $33,595.85 472,956
12:58 PM $33,595.42 Down $ -0.49 $33,597.69 $33,594.71 489,735
12:57 PM $33,595.91 Up $2.45 $33,597.31 $33,593.78 436,861
12:56 PM $33,593.46 Down $ -3.52 $33,598.12 $33,593.46 391,329
12:55 PM $33,596.98 Up $0.35 $33,598.18 $33,596.56 331,755
12:54 PM $33,596.63 Up $3.35 $33,596.63 $33,593.01 317,503
12:53 PM $33,593.28 Down $ -2.40 $33,595.59 $33,593.21 438,058
12:52 PM $33,595.68 Down $ -1.44 $33,599.66 $33,595.28 358,801
12:51 PM $33,597.12 Down $ -5.24 $33,602.71 $33,596.96 415,666
12:50 PM $33,602.36 Down $ -2.89 $33,605.77 $33,602.12 392,125
12:49 PM $33,605.25 Down $ -0.98 $33,610.00 $33,604.45 622,261
12:48 PM $33,606.23 Up $4.53 $33,606.23 $33,600.59 502,953
12:47 PM $33,601.70 Down $ -2.34 $33,605.35 $33,601.01 443,189
12:46 PM $33,604.04 Up $2.59 $33,606.20 $33,601.77 371,449
12:45 PM $33,601.45 Down $ -4.09 $33,605.22 $33,601.45 359,704
12:44 PM $33,605.54 Up $0.41 $33,606.55 $33,604.73 468,152
12:43 PM $33,605.13 Up $0.47 $33,606.15 $33,603.00 632,594
12:42 PM $33,604.66 Up $2.36 $33,604.77 $33,601.01 303,671
12:41 PM $33,602.30 Up $0.56 $33,604.08 $33,600.79 389,989
12:40 PM $33,601.74 Up $3.54 $33,602.40 $33,597.31 637,445
12:39 PM $33,598.20 Up $3.42 $33,599.84 $33,594.22 528,083
12:38 PM $33,594.78 Up $2.70 $33,595.14 $33,591.81 331,711
12:37 PM $33,592.08 Down $ -0.25 $33,592.51 $33,590.54 367,824
12:36 PM $33,592.33 Down $ -0.30 $33,593.44 $33,591.26 463,040
12:35 PM $33,592.63 Up $5.53 $33,593.02 $33,586.13 537,128
12:34 PM $33,587.10 Down $ -1.62 $33,588.32 $33,585.39 309,223
12:33 PM $33,588.72 Up $0.12 $33,590.14 $33,587.35 340,201
12:32 PM $33,588.60 Up $0.83 $33,588.60 $33,584.43 352,900
12:31 PM $33,587.77 Up $3.35 $33,588.06 $33,584.23 431,391
12:30 PM $33,584.42 Up $2.78 $33,584.78 $33,581.17 370,955
12:29 PM $33,581.64 Up $4.02 $33,583.19 $33,577.98 346,378
12:28 PM $33,577.62 Down $ -3.89 $33,582.08 $33,577.49 397,843
12:27 PM $33,581.51 Down $ -1.16 $33,582.86 $33,579.31 433,264
12:26 PM $33,582.67 Down $ -4.09 $33,587.50 $33,582.29 367,766
12:25 PM $33,586.76 Up $0.85 $33,586.87 $33,584.70 360,584
12:24 PM $33,585.91 Down $ -1.38 $33,587.86 $33,584.64 351,325
12:23 PM $33,587.29 Down $ -2.85 $33,590.25 $33,586.56 319,006
12:22 PM $33,590.14 Up $0.13 $33,591.36 $33,588.20 447,385
12:21 PM $33,590.01 Up $3.69 $33,591.68 $33,585.75 398,774
12:20 PM $33,586.32 Up $2.12 $33,587.37 $33,582.88 392,733
12:19 PM $33,584.20 Up $5.94 $33,585.31 $33,578.38 442,493
12:18 PM $33,578.26 Down $ -3.82 $33,581.34 $33,577.82 346,683
12:17 PM $33,582.08 Down $ -3.82 $33,585.76 $33,581.05 359,033
12:16 PM $33,585.90 Down $ -1.03 $33,587.25 $33,584.33 366,565
12:15 PM $33,586.93 Up $3.52 $33,587.35 $33,581.94 413,357
12:14 PM $33,583.41 Up $7.13 $33,583.41 $33,576.44 376,705
12:13 PM $33,576.28 Down $ -0.68 $33,577.24 $33,573.17 369,988
12:12 PM $33,576.96 Up $5.10 $33,577.71 $33,571.80 439,918
12:11 PM $33,571.86 Up $3.26 $33,572.85 $33,568.20 359,590
12:10 PM $33,568.60 Up $1.02 $33,569.54 $33,565.57 421,197
12:09 PM $33,567.58 Down $ -1.36 $33,569.48 $33,566.43 394,018
12:08 PM $33,568.94 Down $ -0.42 $33,569.72 $33,565.73 383,403
12:07 PM $33,569.36 Down $ -4.40 $33,573.52 $33,569.36 434,037
12:06 PM $33,573.76 Down $ -0.29 $33,574.86 $33,571.66 495,274
12:05 PM $33,574.05 Up $0.04 $33,575.89 $33,571.74 641,951
12:04 PM $33,574.01 Up $0.41 $33,574.82 $33,571.73 423,277
12:03 PM $33,573.60 Up $3.64 $33,575.38 $33,569.92 439,622
12:02 PM $33,569.96 Down $ -4.16 $33,573.98 $33,567.22 419,185
12:01 PM $33,574.12 Down $ -7.31 $33,581.55 $33,574.06 406,258
12:00 PM $33,581.43 Up $4.39 $33,581.95 $33,576.05 417,100
11:59 AM $33,577.04 Down $ -2.96 $33,581.37 $33,577.04 364,535
11:58 AM $33,580.00 Down $ -4.32 $33,583.86 $33,580.00 435,288
11:57 AM $33,584.32 Down $ -0.02 $33,584.96 $33,581.45 364,675
11:56 AM $33,584.34 Down $ -4.85 $33,589.29 $33,584.34 525,804
11:55 AM $33,589.19 Up $2.49 $33,590.49 $33,585.80 753,773
11:54 AM $33,586.70 Up $1.80 $33,586.70 $33,581.83 750,477
11:53 AM $33,584.90 Up $1.80 $33,585.64 $33,580.57 374,869
11:52 AM $33,583.10 Up $2.36 $33,584.35 $33,580.32 435,089
11:51 AM $33,580.74 Down $ -1.58 $33,584.68 $33,579.71 479,294
11:50 AM $33,582.32 Up $5.09 $33,582.32 $33,577.32 450,986
11:49 AM $33,577.23 Down $ -3.05 $33,582.84 $33,577.23 387,468
11:48 AM $33,580.28 Up $5.63 $33,580.43 $33,573.63 372,693
11:47 AM $33,574.65 Down $ -4.99 $33,580.61 $33,574.15 401,865
11:46 AM $33,579.64 Up $1.41 $33,582.77 $33,578.91 418,510
11:45 AM $33,578.23 Up $0.06 $33,578.23 $33,573.50 494,859
11:44 AM $33,578.17 Down $ -2.26 $33,580.34 $33,576.21 388,693
11:43 AM $33,580.43 Down $ -8.53 $33,589.82 $33,580.43 463,088
11:42 AM $33,588.96 Up $3.31 $33,591.93 $33,585.30 559,999
11:41 AM $33,585.65 Down $ -1.77 $33,590.01 $33,585.65 380,670
11:40 AM $33,587.42 Down $ -1.29 $33,590.92 $33,583.35 478,758
11:39 AM $33,588.71 Up $3.02 $33,590.23 $33,585.06 405,765
11:38 AM $33,585.69 Down $ -1.94 $33,589.14 $33,584.96 478,930
11:37 AM $33,587.63 Up $3.10 $33,590.04 $33,584.03 382,621
11:36 AM $33,584.53 Up $1.47 $33,584.53 $33,577.48 508,525
11:35 AM $33,583.06 Down $ -2.28 $33,586.32 $33,581.41 471,158
11:34 AM $33,585.34 Down $ -1.75 $33,587.55 $33,582.97 487,298
11:33 AM $33,587.09 Up $5.49 $33,587.24 $33,581.44 528,680
11:32 AM $33,581.60 Up $0.76 $33,583.23 $33,576.83 571,764
11:31 AM $33,580.84 Down $ -1.95 $33,582.45 $33,579.69 514,734
11:30 AM $33,582.79 Down $ -4.07 $33,588.43 $33,581.45 542,586
11:29 AM $33,586.86 Down $ -3.10 $33,590.87 $33,586.17 423,429
11:28 AM $33,589.96 Up $5.35 $33,589.96 $33,585.01 522,649
11:27 AM $33,584.61 Up $7.67 $33,584.61 $33,576.00 503,174
11:26 AM $33,576.94 Down $ -0.18 $33,579.02 $33,572.92 494,541
11:25 AM $33,577.12 Down $ -5.71 $33,581.21 $33,576.84 412,374
11:24 AM $33,582.83 Up $7.22 $33,583.19 $33,572.98 547,861
11:23 AM $33,575.61 Down $ -4.28 $33,580.21 $33,572.54 447,662
11:22 AM $33,579.89 Down $ -5.66 $33,586.37 $33,579.49 684,251
11:21 AM $33,585.55 Up $3.53 $33,585.97 $33,581.57 474,257
11:20 AM $33,582.02 Up $1.51 $33,584.94 $33,578.14 610,989
11:19 AM $33,580.51 Down $ -6.14 $33,589.27 $33,579.63 610,418
11:18 AM $33,586.65 Up $1.70 $33,586.97 $33,581.34 641,809
11:17 AM $33,584.95 Down $ -6.85 $33,591.93 $33,584.10 639,509
11:16 AM $33,591.80 Down $ -8.81 $33,600.46 $33,590.45 828,695
11:15 AM $33,600.61 Down $ -2.79 $33,604.58 $33,600.61 628,254
11:14 AM $33,603.40 Up $6.16 $33,603.96 $33,595.75 575,476
11:13 AM $33,597.24 Up $2.86 $33,598.84 $33,592.80 654,048
11:12 AM $33,594.38 Up $1.16 $33,594.41 $33,591.34 485,578
11:11 AM $33,593.22 Down $ -4.50 $33,598.42 $33,592.67 475,244
11:10 AM $33,597.72 Up $1.36 $33,599.56 $33,592.95 661,717
11:09 AM $33,596.36 Down $ -7.22 $33,603.91 $33,595.00 486,961
11:08 AM $33,603.58 Up $2.28 $33,610.82 $33,600.46 463,127
11:07 AM $33,601.30 Up $4.61 $33,602.47 $33,594.57 442,508
11:06 AM $33,596.69 Up $4.13 $33,597.63 $33,590.87 585,591
11:05 AM $33,592.56 Up $7.02 $33,592.56 $33,583.11 590,190
11:04 AM $33,585.54 Up $0.51 $33,586.08 $33,582.05 884,434
11:03 AM $33,585.03 Down $ -0.62 $33,587.53 $33,580.99 518,987
11:02 AM $33,585.65 Down $ -0.61 $33,587.74 $33,581.64 572,755
11:01 AM $33,586.26 Down $ -0.45 $33,594.14 $33,586.26 568,363
11:00 AM $33,586.71 Up $6.14 $33,586.71 $33,575.33 620,550
10:59 AM $33,580.57 Up $5.89 $33,581.95 $33,573.83 557,927
10:58 AM $33,574.68 Up $6.29 $33,574.70 $33,568.25 565,832
10:57 AM $33,568.39 Down $ -3.26 $33,573.67 $33,566.34 492,281
10:56 AM $33,571.65 Down $ -3.82 $33,576.06 $33,571.65 656,266
10:55 AM $33,575.47 Down $ -1.32 $33,581.42 $33,575.47 507,759
10:54 AM $33,576.79 Down $ -6.40 $33,582.92 $33,574.89 537,639
10:53 AM $33,583.19 Down $ -1.60 $33,585.85 $33,578.80 811,419
10:52 AM $33,584.79 Up $5.73 $33,585.32 $33,573.89 726,940
10:51 AM $33,579.06 Up $6.21 $33,579.06 $33,573.40 509,160
10:50 AM $33,572.85 Up $5.48 $33,572.93 $33,564.32 594,405
10:49 AM $33,567.37 Up $1.63 $33,568.77 $33,564.41 713,194
10:48 AM $33,565.74 Up $6.98 $33,565.74 $33,554.87 829,493
10:47 AM $33,558.76 Up $5.76 $33,559.22 $33,551.17 728,489
10:46 AM $33,553.00 Up $1.14 $33,553.10 $33,547.89 701,188
10:45 AM $33,551.86 Up $6.64 $33,551.86 $33,538.74 669,740
10:44 AM $33,545.22 Up $1.35 $33,546.48 $33,541.22 707,437
10:43 AM $33,543.87 Down $ -12.64 $33,556.35 $33,542.75 600,684
10:42 AM $33,556.51 Up $1.30 $33,559.68 $33,551.01 630,246
10:41 AM $33,555.21 Down $ -1.77 $33,557.96 $33,551.93 537,330
10:40 AM $33,556.98 Up $0.51 $33,560.22 $33,554.06 676,198
10:39 AM $33,556.47 Down $ -20.41 $33,578.28 $33,555.95 1,153,408
10:38 AM $33,576.88 Up $3.88 $33,577.36 $33,571.97 635,931
10:37 AM $33,573.00 Up $1.19 $33,577.82 $33,572.17 589,057
10:36 AM $33,571.81 Down $ -1.86 $33,577.79 $33,571.55 676,481
10:35 AM $33,573.67 Up $2.16 $33,573.75 $33,566.10 732,147
10:34 AM $33,571.51 Down $ -9.98 $33,579.16 $33,571.36 692,156
10:33 AM $33,581.49 Up $1.55 $33,587.89 $33,577.25 864,411
10:32 AM $33,579.94 Up $6.44 $33,580.46 $33,570.23 812,547
10:31 AM $33,573.50 Up $6.47 $33,574.10 $33,565.18 708,103
10:30 AM $33,567.03 Down $ -3.96 $33,571.35 $33,567.03 792,358
10:29 AM $33,570.99 Up $8.43 $33,571.30 $33,563.31 664,636
10:28 AM $33,562.56 Down $ -1.05 $33,566.81 $33,558.13 874,263
10:27 AM $33,563.61 Up $8.01 $33,565.43 $33,553.59 827,435
10:26 AM $33,555.60 Up $0.19 $33,557.86 $33,551.59 919,652
10:25 AM $33,555.41 Down $ -8.98 $33,564.73 $33,554.91 718,257
10:24 AM $33,564.39 Down $ -1.55 $33,567.69 $33,563.40 658,919
10:23 AM $33,565.94 Up $3.43 $33,566.15 $33,560.90 655,823
10:22 AM $33,562.51 Up $5.19 $33,565.42 $33,557.17 705,181
10:21 AM $33,557.32 Up $8.42 $33,557.32 $33,547.59 798,969
10:20 AM $33,548.90 Up $6.99 $33,548.90 $33,540.10 648,575
10:19 AM $33,541.91 Down $ -14.07 $33,555.53 $33,540.92 780,801
10:18 AM $33,555.98 Down $ -3.85 $33,563.00 $33,553.44 756,548
10:17 AM $33,559.83 Up $5.08 $33,568.54 $33,555.09 1,005,619
10:16 AM $33,554.75 Down $ -6.38 $33,567.41 $33,551.25 1,125,528
10:15 AM $33,561.13 Down $ -0.82 $33,565.15 $33,555.55 1,036,021
10:14 AM $33,561.95 Down $ -11.79 $33,574.15 $33,560.12 933,375
10:13 AM $33,573.74 Down $ -14.99 $33,590.18 $33,573.74 869,055
10:12 AM $33,588.73 Down $ -3.98 $33,592.37 $33,587.28 1,142,089
10:11 AM $33,592.71 Down $ -6.24 $33,601.56 $33,589.69 1,224,879
10:10 AM $33,598.95 Up $2.29 $33,599.82 $33,592.50 711,884
10:09 AM $33,596.66 Up $5.07 $33,596.66 $33,587.86 781,398
10:08 AM $33,591.59 Up $5.78 $33,591.60 $33,585.62 908,685
10:07 AM $33,585.81 Down $ -5.34 $33,598.13 $33,585.28 878,224
10:06 AM $33,591.15 Down $ -2.86 $33,595.42 $33,586.53 870,197
10:05 AM $33,594.01 Down $ -5.40 $33,600.91 $33,590.29 916,595
10:04 AM $33,599.41 Up $6.15 $33,599.87 $33,588.72 869,464
10:03 AM $33,593.26 Down $ -5.24 $33,601.02 $33,593.26 1,081,158
10:02 AM $33,598.50 Up $10.52 $33,598.50 $33,588.65 804,436
10:01 AM $33,587.98 Down $ -4.91 $33,600.77 $33,587.98 1,037,155
10:00 AM $33,592.89 Down $ -0.23 $33,595.24 $33,589.33 1,113,590
09:59 AM $33,593.12 Down $ -0.40 $33,598.58 $33,592.40 1,022,881
09:58 AM $33,593.52 Down $ -4.64 $33,601.15 $33,590.68 1,300,747
09:57 AM $33,598.16 Up $1.03 $33,598.82 $33,592.94 1,748,316
09:56 AM $33,597.13 Down $ -11.42 $33,610.59 $33,594.64 986,823
09:55 AM $33,608.55 Down $ -0.74 $33,613.87 $33,604.52 1,256,127
09:54 AM $33,609.29 Down $ -10.01 $33,620.57 $33,609.27 2,317,327
09:53 AM $33,619.30 Down $ -0.62 $33,620.03 $33,615.22 772,568
09:52 AM $33,619.92 Up $4.64 $33,621.47 $33,614.99 1,079,560
09:51 AM $33,615.28 Up $12.04 $33,616.87 $33,601.50 913,867
09:50 AM $33,603.24 Up $7.22 $33,608.88 $33,597.51 1,246,191
09:49 AM $33,596.02 Down $ -2.66 $33,599.17 $33,591.49 943,916
09:48 AM $33,598.68 Up $3.79 $33,598.68 $33,589.92 901,864
09:47 AM $33,594.89 Down $ -3.05 $33,598.82 $33,592.04 1,084,261
09:46 AM $33,597.94 Down $ -11.23 $33,608.75 $33,597.30 999,924
09:45 AM $33,609.17 Down $ -7.58 $33,615.91 $33,607.52 1,492,480
09:44 AM $33,616.75 Down $ -7.96 $33,622.75 $33,614.85 1,156,824
09:43 AM $33,624.71 Down $ -1.50 $33,627.13 $33,616.12 1,251,528
09:42 AM $33,626.21 Down $ -18.25 $33,649.25 $33,623.05 1,168,206
09:41 AM $33,644.46 Down $ -4.06 $33,654.15 $33,641.75 1,073,262
09:40 AM $33,648.52 Up $11.39 $33,648.52 $33,629.52 1,203,675
09:39 AM $33,637.13 Up $8.21 $33,638.54 $33,624.11 1,147,645
09:38 AM $33,628.92 Up $21.30 $33,632.69 $33,605.88 1,141,730
09:37 AM $33,607.62 Down $ -1.50 $33,615.42 $33,603.48 1,278,226
09:36 AM $33,609.12 Down $ -5.64 $33,622.41 $33,608.12 1,157,771
09:35 AM $33,614.76 Up $12.38 $33,618.32 $33,597.13 1,499,455
09:34 AM $33,602.38 Down $ -9.39 $33,611.96 $33,597.39 1,318,018
09:33 AM $33,611.77 Up $6.62 $33,611.77 $33,585.60 1,436,696
09:32 AM $33,605.15 Up $29.12 $33,605.15 $33,569.72 1,531,845
09:31 AM $33,576.03 Down $ -2.99 $33,578.94 $33,558.75 1,635,102
09:30 AM $33,579.02 Up $75.45 $33,586.69 $33,526.19 5,551,366
Previous close $33,503.57

One month history

Date Closing Opening High Low Volume
09-04-2021 $33,800.60 $33,576.64 $33,810.87 $33,565.57 194,244,953
08-04-2021 $33,503.57 $33,417.23 $33,506.80 $33,411.06 178,837,423
07-04-2021 $33,446.26 $33,382.54 $33,450.08 $33,347.96 160,957,211
06-04-2021 $33,430.24 $33,508.05 $33,523.55 $33,380.43 176,210,680
05-04-2021 $33,527.19 $33,554.73 $33,617.95 $33,485.31 203,346,623
01-04-2021 $33,153.21 $33,102.37 $33,167.17 $33,082.88 178,642,214
31-03-2021 $32,981.55 $33,077.16 $33,139.65 $32,980.57 279,681,610
30-03-2021 $33,066.96 $33,037.93 $33,165.03 $32,988.92 181,378,745
29-03-2021 $33,171.37 $33,034.65 $33,259.00 $32,961.27 210,314,651
26-03-2021 $33,072.88 $32,775.67 $33,098.83 $32,684.21 254,449,139
25-03-2021 $32,619.48 $32,393.84 $32,672.69 $32,343.96 231,038,807
24-03-2021 $32,420.06 $32,694.31 $32,771.98 $32,418.15 236,191,169
23-03-2021 $32,423.15 $32,709.89 $32,742.51 $32,356.28 236,062,966
22-03-2021 $32,731.20 $32,690.36 $32,810.35 $32,668.12 240,408,949
19-03-2021 $32,627.97 $32,740.00 $32,790.82 $32,604.42 628,486,181
18-03-2021 $32,862.30 $33,206.58 $33,227.78 $32,831.25 267,563,553
17-03-2021 $33,015.37 $32,922.89 $33,047.58 $32,855.00 248,620,002
16-03-2021 $32,825.95 $32,843.44 $32,895.24 $32,778.23 225,411,262
15-03-2021 $32,953.46 $32,705.01 $32,973.40 $32,698.81 211,599,990
12-03-2021 $32,778.64 $32,637.35 $32,793.32 $32,580.35 233,659,555
11-03-2021 $32,485.59 $32,583.94 $32,661.59 $32,469.03 277,330,744
10-03-2021 $32,297.02 $32,171.52 $32,389.50 $32,167.05 274,475,467
09-03-2021 $31,832.74 $32,074.16 $32,150.32 $31,822.64 320,416,162
08-03-2021 $31,802.44 $31,925.77 $32,148.04 $31,786.49 356,175,800
05-03-2021 $31,496.30 $30,952.20 $31,580.33 $30,766.81 359,604,225
04-03-2021 $30,924.14 $31,284.93 $31,461.97 $30,547.53 403,795,642
03-03-2021 $31,270.09 $31,469.67 $31,563.31 $31,260.14 290,188,597
02-03-2021 $31,391.52 $31,502.49 $31,595.75 $31,377.16 238,892,270
01-03-2021 $31,535.51 $31,620.11 $31,668.34 $31,469.26 263,420,406
26-02-2021 $30,932.37 $31,124.62 $31,318.03 $30,919.50 377,581,676
Graphs are not available, please refer to the detailed table
Back to top