Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
38,790.43 Up 0.00 (0.00 %)
Delayed : 2024/03/18 17:02:02
- Previous close $38,790.43
- Opening $38,826.93
- Price Ask $38,714.31
- Price Bid $38,714.31
- Size Bid N/A
- Size Ask N/A
- Today High $38,898.41
- Today Low $38,760.79
- 52 Weeks High $39,282.28
- 52 Weeks Low $31,805.18
- Volume 331,620,069
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $38,789.05 | Up $0.20 | $38,789.09 | $38,788.20 | 70,465,917 |
03:59 PM | $38,788.85 | Up $25.25 | $38,800.25 | $38,760.79 | 8,346,337 |
03:58 PM | $38,763.60 | Down $ -8.60 | $38,772.96 | $38,763.60 | 3,008,744 |
03:57 PM | $38,772.20 | Down $ -12.64 | $38,784.40 | $38,769.47 | 2,767,177 |
03:56 PM | $38,784.84 | Down $ -6.37 | $38,793.20 | $38,782.14 | 2,198,661 |
03:55 PM | $38,791.21 | Down $ -2.46 | $38,804.41 | $38,791.21 | 3,001,929 |
03:54 PM | $38,793.67 | Down $ -14.55 | $38,808.62 | $38,788.79 | 2,109,640 |
03:53 PM | $38,808.22 | Up $5.61 | $38,809.42 | $38,802.93 | 1,383,174 |
03:52 PM | $38,802.61 | Down $ -5.66 | $38,811.91 | $38,802.59 | 1,628,761 |
03:51 PM | $38,808.27 | Down $ -8.37 | $38,818.55 | $38,806.97 | 1,407,290 |
03:50 PM | $38,816.64 | Down $ -14.53 | $38,824.10 | $38,807.92 | 2,397,695 |
03:49 PM | $38,831.17 | Down $ -0.90 | $38,835.22 | $38,829.13 | 960,423 |
03:48 PM | $38,832.07 | Down $ -5.99 | $38,839.31 | $38,831.28 | 791,417 |
03:47 PM | $38,838.06 | Up $2.37 | $38,838.06 | $38,833.68 | 710,183 |
03:46 PM | $38,835.69 | Down $ -10.31 | $38,847.73 | $38,835.69 | 809,776 |
03:45 PM | $38,846.00 | Down $ -0.04 | $38,847.12 | $38,840.07 | 871,278 |
03:44 PM | $38,846.04 | Down $ -0.87 | $38,850.58 | $38,845.92 | 746,163 |
03:43 PM | $38,846.91 | Up $2.88 | $38,851.60 | $38,844.31 | 775,454 |
03:42 PM | $38,844.03 | Down $ -5.78 | $38,849.94 | $38,842.39 | 779,268 |
03:41 PM | $38,849.81 | Up $2.78 | $38,850.14 | $38,845.46 | 521,832 |
03:40 PM | $38,847.03 | Up $1.34 | $38,848.28 | $38,842.95 | 718,251 |
03:39 PM | $38,845.69 | Down $ -9.76 | $38,855.88 | $38,845.69 | 672,698 |
03:38 PM | $38,855.45 | Up $1.06 | $38,856.56 | $38,851.04 | 562,940 |
03:37 PM | $38,854.39 | Down $ -5.91 | $38,860.46 | $38,851.08 | 542,698 |
03:36 PM | $38,860.30 | Down $ -10.74 | $38,870.78 | $38,860.30 | 640,385 |
03:35 PM | $38,871.04 | Up $0.13 | $38,872.49 | $38,863.65 | 614,404 |
03:34 PM | $38,870.91 | Up $2.54 | $38,874.00 | $38,868.74 | 596,602 |
03:33 PM | $38,868.37 | Down $ -1.32 | $38,874.51 | $38,868.05 | 552,291 |
03:32 PM | $38,869.69 | Up $7.37 | $38,870.65 | $38,862.35 | 621,802 |
03:31 PM | $38,862.32 | Up $6.22 | $38,863.43 | $38,855.85 | 565,675 |
03:30 PM | $38,856.10 | Up $0.30 | $38,856.19 | $38,851.70 | 662,968 |
03:29 PM | $38,855.80 | Down $ -3.03 | $38,858.13 | $38,852.98 | 464,476 |
03:28 PM | $38,858.83 | Down $ -0.41 | $38,862.26 | $38,858.48 | 485,855 |
03:27 PM | $38,859.24 | Down $ -4.55 | $38,863.57 | $38,856.43 | 614,148 |
03:26 PM | $38,863.79 | Up $3.64 | $38,867.14 | $38,859.84 | 495,603 |
03:25 PM | $38,860.15 | Up $0.50 | $38,864.49 | $38,856.92 | 680,867 |
03:24 PM | $38,859.65 | Down $ -11.47 | $38,871.63 | $38,859.65 | 583,035 |
03:23 PM | $38,871.12 | Down $ -2.04 | $38,872.98 | $38,868.16 | 587,139 |
03:22 PM | $38,873.16 | Down $ -2.26 | $38,875.20 | $38,868.55 | 665,492 |
03:21 PM | $38,875.42 | Up $0.82 | $38,876.36 | $38,871.46 | 595,843 |
03:20 PM | $38,874.60 | Down $ -3.21 | $38,877.48 | $38,872.45 | 753,574 |
03:19 PM | $38,877.81 | Up $4.01 | $38,877.81 | $38,870.91 | 533,439 |
03:18 PM | $38,873.80 | Up $1.16 | $38,875.40 | $38,872.81 | 425,183 |
03:17 PM | $38,872.64 | Down $ -0.91 | $38,877.58 | $38,871.80 | 473,099 |
03:16 PM | $38,873.55 | Up $3.75 | $38,874.52 | $38,869.00 | 448,763 |
03:15 PM | $38,869.80 | Up $2.63 | $38,872.25 | $38,866.57 | 680,147 |
03:14 PM | $38,867.17 | Down $ -6.90 | $38,874.42 | $38,867.17 | 517,572 |
03:13 PM | $38,874.07 | Down $ -0.62 | $38,874.80 | $38,871.68 | 405,560 |
03:12 PM | $38,874.69 | Up $7.85 | $38,874.81 | $38,866.65 | 416,230 |
03:11 PM | $38,866.84 | Up $1.78 | $38,867.42 | $38,865.11 | 469,589 |
03:10 PM | $38,865.06 | Down $ -1.98 | $38,867.87 | $38,861.86 | 459,475 |
03:09 PM | $38,867.04 | Down $ -1.51 | $38,869.87 | $38,863.16 | 468,199 |
03:08 PM | $38,868.55 | Up $0.17 | $38,876.57 | $38,868.34 | 452,988 |
03:07 PM | $38,868.38 | Up $10.66 | $38,868.38 | $38,855.74 | 607,199 |
03:06 PM | $38,857.72 | Up $4.95 | $38,858.79 | $38,852.69 | 348,992 |
03:05 PM | $38,852.77 | Down $ -5.36 | $38,857.75 | $38,850.66 | 385,643 |
03:04 PM | $38,858.13 | Down $ -5.30 | $38,863.13 | $38,858.13 | 349,345 |
03:03 PM | $38,863.43 | Up $3.99 | $38,865.65 | $38,859.91 | 370,953 |
03:02 PM | $38,859.44 | Down $ -5.30 | $38,866.68 | $38,857.87 | 395,484 |
03:01 PM | $38,864.74 | Up $6.54 | $38,866.20 | $38,857.52 | 466,400 |
03:00 PM | $38,858.20 | Down $ -3.13 | $38,861.18 | $38,856.58 | 539,628 |
02:59 PM | $38,861.33 | Down $ -2.09 | $38,863.69 | $38,859.11 | 516,474 |
02:58 PM | $38,863.42 | Up $3.03 | $38,865.33 | $38,860.11 | 407,759 |
02:57 PM | $38,860.39 | Up $0.46 | $38,861.12 | $38,854.48 | 390,221 |
02:56 PM | $38,859.93 | Up $4.70 | $38,861.12 | $38,853.99 | 1,239,833 |
02:55 PM | $38,855.23 | Up $0.72 | $38,855.23 | $38,848.63 | 420,761 |
02:54 PM | $38,854.51 | Down $ -0.79 | $38,856.19 | $38,853.94 | 322,051 |
02:53 PM | $38,855.30 | Up $8.24 | $38,857.01 | $38,847.07 | 403,396 |
02:52 PM | $38,847.06 | Down $ -2.26 | $38,850.67 | $38,845.82 | 297,330 |
02:51 PM | $38,849.32 | Up $1.38 | $38,850.72 | $38,845.97 | 279,636 |
02:50 PM | $38,847.94 | Up $0.43 | $38,849.28 | $38,842.56 | 292,955 |
02:49 PM | $38,847.51 | Up $10.81 | $38,847.51 | $38,836.56 | 345,638 |
02:48 PM | $38,836.70 | Up $5.66 | $38,838.99 | $38,830.56 | 401,089 |
02:47 PM | $38,831.04 | Down $ -5.37 | $38,836.21 | $38,830.74 | 378,366 |
02:46 PM | $38,836.41 | Up $0.12 | $38,840.50 | $38,836.24 | 255,254 |
02:45 PM | $38,836.29 | Down $ -2.04 | $38,838.82 | $38,829.82 | 388,886 |
02:44 PM | $38,838.33 | Up $4.44 | $38,838.33 | $38,830.87 | 417,681 |
02:43 PM | $38,833.89 | Up $9.11 | $38,839.25 | $38,825.78 | 479,950 |
02:42 PM | $38,824.78 | Down $ -30.55 | $38,855.64 | $38,823.31 | 714,385 |
02:41 PM | $38,855.33 | Down $ -10.79 | $38,871.17 | $38,855.33 | 499,500 |
02:40 PM | $38,866.12 | Down $ -13.96 | $38,880.04 | $38,865.58 | 405,156 |
02:39 PM | $38,880.08 | Down $ -3.54 | $38,886.71 | $38,880.08 | 390,940 |
02:38 PM | $38,883.62 | Down $ -2.46 | $38,886.63 | $38,883.01 | 286,421 |
02:37 PM | $38,886.08 | Up $8.70 | $38,886.08 | $38,875.97 | 355,327 |
02:36 PM | $38,877.38 | Up $3.83 | $38,878.80 | $38,873.45 | 413,793 |
02:35 PM | $38,873.55 | Down $ -4.55 | $38,877.83 | $38,872.54 | 442,213 |
02:34 PM | $38,878.10 | Up $1.42 | $38,878.10 | $38,872.46 | 681,751 |
02:33 PM | $38,876.68 | Down $ -4.35 | $38,880.72 | $38,876.32 | 361,235 |
02:32 PM | $38,881.03 | Down $ -0.68 | $38,882.78 | $38,879.26 | 318,499 |
02:31 PM | $38,881.71 | Up $5.02 | $38,882.00 | $38,876.02 | 371,512 |
02:30 PM | $38,876.69 | Down $ -3.83 | $38,881.19 | $38,875.99 | 389,933 |
02:29 PM | $38,880.52 | Up $3.72 | $38,880.78 | $38,876.12 | 277,805 |
02:28 PM | $38,876.80 | Down $ -1.89 | $38,879.14 | $38,873.97 | 318,876 |
02:27 PM | $38,878.69 | Up $0.45 | $38,885.26 | $38,876.39 | 387,107 |
02:26 PM | $38,878.24 | Up $10.63 | $38,878.24 | $38,866.19 | 331,422 |
02:25 PM | $38,867.61 | Up $1.84 | $38,868.35 | $38,863.27 | 427,135 |
02:24 PM | $38,865.77 | Up $10.32 | $38,865.90 | $38,856.99 | 359,856 |
02:23 PM | $38,855.45 | Up $0.78 | $38,856.43 | $38,853.55 | 360,394 |
02:22 PM | $38,854.67 | Down $ -10.31 | $38,864.57 | $38,854.67 | 408,130 |
02:21 PM | $38,864.98 | Up $3.33 | $38,865.85 | $38,860.65 | 426,327 |
02:20 PM | $38,861.65 | Down $ -3.62 | $38,866.15 | $38,861.65 | 346,269 |
02:19 PM | $38,865.27 | Up $0.42 | $38,866.62 | $38,862.84 | 361,996 |
02:18 PM | $38,864.85 | Up $3.71 | $38,864.85 | $38,861.41 | 583,205 |
02:17 PM | $38,861.14 | Down $ -0.01 | $38,861.64 | $38,857.06 | 305,257 |
02:16 PM | $38,861.15 | Up $10.99 | $38,861.68 | $38,850.58 | 527,784 |
02:15 PM | $38,850.16 | Up $0.60 | $38,850.39 | $38,847.05 | 611,677 |
02:14 PM | $38,849.56 | Down $ -8.09 | $38,857.87 | $38,847.15 | 411,998 |
02:13 PM | $38,857.65 | Down $ -3.08 | $38,860.76 | $38,855.05 | 423,793 |
02:12 PM | $38,860.73 | Up $3.54 | $38,861.22 | $38,857.75 | 338,381 |
02:11 PM | $38,857.19 | Up $3.38 | $38,858.05 | $38,853.08 | 351,149 |
02:10 PM | $38,853.81 | Up $7.53 | $38,854.87 | $38,846.67 | 369,525 |
02:09 PM | $38,846.28 | Up $6.35 | $38,847.25 | $38,839.46 | 384,329 |
02:08 PM | $38,839.93 | Up $1.71 | $38,840.10 | $38,836.03 | 328,447 |
02:07 PM | $38,838.22 | Up $0.42 | $38,838.22 | $38,831.01 | 388,899 |
02:06 PM | $38,837.80 | Down $ -0.79 | $38,840.99 | $38,836.61 | 287,989 |
02:05 PM | $38,838.59 | Down $ -6.74 | $38,847.40 | $38,838.51 | 331,289 |
02:04 PM | $38,845.33 | Up $2.62 | $38,846.57 | $38,839.24 | 408,292 |
02:03 PM | $38,842.71 | Up $12.55 | $38,844.09 | $38,830.06 | 415,280 |
02:02 PM | $38,830.16 | Up $5.69 | $38,830.16 | $38,823.77 | 329,434 |
02:01 PM | $38,824.47 | Down $ -6.25 | $38,830.82 | $38,824.41 | 371,694 |
02:00 PM | $38,830.72 | Up $2.16 | $38,834.23 | $38,827.77 | 405,770 |
01:59 PM | $38,828.56 | Up $3.55 | $38,830.50 | $38,824.33 | 347,561 |
01:58 PM | $38,825.01 | Up $9.02 | $38,825.09 | $38,815.91 | 314,361 |
01:57 PM | $38,815.99 | Down $ -0.39 | $38,820.71 | $38,814.43 | 297,627 |
01:56 PM | $38,816.38 | Up $9.11 | $38,816.38 | $38,806.75 | 271,422 |
01:55 PM | $38,807.27 | Down $ -2.82 | $38,810.74 | $38,803.96 | 416,597 |
01:54 PM | $38,810.09 | Down $ -0.85 | $38,811.14 | $38,807.03 | 307,420 |
01:53 PM | $38,810.94 | Down $ -6.02 | $38,817.05 | $38,810.94 | 323,456 |
01:52 PM | $38,816.96 | Up $4.18 | $38,817.20 | $38,812.44 | 340,567 |
01:51 PM | $38,812.78 | Up $3.01 | $38,812.87 | $38,807.10 | 277,710 |
01:50 PM | $38,809.77 | Up $6.73 | $38,811.44 | $38,803.60 | 413,064 |
01:49 PM | $38,803.04 | Up $2.78 | $38,803.04 | $38,800.12 | 335,899 |
01:48 PM | $38,800.26 | Up $4.45 | $38,800.26 | $38,793.92 | 429,819 |
01:47 PM | $38,795.81 | Up $0.17 | $38,798.13 | $38,792.28 | 291,179 |
01:46 PM | $38,795.64 | Down $ -9.04 | $38,804.77 | $38,795.64 | 402,768 |
01:45 PM | $38,804.68 | Up $4.22 | $38,805.47 | $38,800.02 | 344,655 |
01:44 PM | $38,800.46 | Up $0.35 | $38,801.30 | $38,798.29 | 288,330 |
01:43 PM | $38,800.11 | Down $ -0.50 | $38,801.53 | $38,797.46 | 249,558 |
01:42 PM | $38,800.61 | Up $1.40 | $38,800.96 | $38,793.76 | 390,046 |
01:41 PM | $38,799.21 | Down $ -2.35 | $38,803.53 | $38,797.97 | 302,194 |
01:40 PM | $38,801.56 | Down $ -14.64 | $38,818.09 | $38,799.38 | 483,965 |
01:39 PM | $38,816.20 | Down $ -5.41 | $38,824.24 | $38,816.20 | 507,812 |
01:38 PM | $38,821.61 | Down $ -12.01 | $38,832.22 | $38,821.06 | 477,131 |
01:37 PM | $38,833.62 | Down $ -0.94 | $38,837.12 | $38,833.23 | 423,885 |
01:36 PM | $38,834.56 | Down $ -11.18 | $38,846.48 | $38,832.32 | 460,676 |
01:35 PM | $38,845.74 | Down $ -6.85 | $38,852.92 | $38,842.80 | 395,418 |
01:34 PM | $38,852.59 | Up $0.04 | $38,852.80 | $38,848.10 | 348,291 |
01:33 PM | $38,852.55 | Down $ -13.20 | $38,865.52 | $38,851.25 | 338,493 |
01:32 PM | $38,865.75 | Up $0.55 | $38,867.45 | $38,863.75 | 392,742 |
01:31 PM | $38,865.20 | Down $ -9.07 | $38,874.47 | $38,864.82 | 509,894 |
01:30 PM | $38,874.27 | Down $ -3.11 | $38,878.48 | $38,874.27 | 384,977 |
01:29 PM | $38,877.38 | Up $5.94 | $38,877.95 | $38,871.03 | 321,876 |
01:28 PM | $38,871.44 | Up $7.08 | $38,871.44 | $38,864.45 | 288,340 |
01:27 PM | $38,864.36 | Up $0.38 | $38,866.84 | $38,862.61 | 1,053,642 |
01:26 PM | $38,863.98 | Down $ -5.50 | $38,869.92 | $38,862.28 | 446,986 |
01:25 PM | $38,869.48 | Up $3.09 | $38,870.28 | $38,865.96 | 361,900 |
01:24 PM | $38,866.39 | Up $1.53 | $38,866.39 | $38,860.81 | 350,267 |
01:23 PM | $38,864.86 | Down $ -0.88 | $38,867.72 | $38,864.32 | 397,871 |
01:22 PM | $38,865.74 | Down $ -0.83 | $38,866.21 | $38,860.14 | 443,747 |
01:21 PM | $38,866.57 | Up $1.57 | $38,866.99 | $38,861.75 | 484,661 |
01:20 PM | $38,865.00 | Up $8.60 | $38,865.96 | $38,855.72 | 503,962 |
01:19 PM | $38,856.40 | Up $2.07 | $38,857.34 | $38,853.28 | 346,975 |
01:18 PM | $38,854.33 | Down $ -1.80 | $38,858.87 | $38,854.33 | 332,199 |
01:17 PM | $38,856.13 | Down $ -0.24 | $38,857.97 | $38,854.81 | 250,433 |
01:16 PM | $38,856.37 | Down $ -1.87 | $38,859.73 | $38,855.86 | 307,781 |
01:15 PM | $38,858.24 | Down $ -4.66 | $38,864.37 | $38,857.93 | 374,802 |
01:14 PM | $38,862.90 | Up $11.84 | $38,862.97 | $38,853.57 | 345,553 |
01:13 PM | $38,851.06 | Down $ -2.10 | $38,852.62 | $38,849.42 | 318,804 |
01:12 PM | $38,853.16 | Up $0.39 | $38,855.51 | $38,849.70 | 550,571 |
01:11 PM | $38,852.77 | Down $ -2.65 | $38,855.87 | $38,852.25 | 430,936 |
01:10 PM | $38,855.42 | Up $1.76 | $38,856.24 | $38,851.59 | 366,892 |
01:09 PM | $38,853.66 | Down $ -5.73 | $38,860.54 | $38,853.16 | 325,306 |
01:08 PM | $38,859.39 | Up $5.64 | $38,861.88 | $38,855.04 | 340,373 |
01:07 PM | $38,853.75 | Up $3.16 | $38,855.98 | $38,850.51 | 327,558 |
01:06 PM | $38,850.59 | Down $ -1.42 | $38,854.79 | $38,848.97 | 374,493 |
01:05 PM | $38,852.01 | Up $4.57 | $38,853.32 | $38,845.42 | 371,267 |
01:04 PM | $38,847.44 | Down $ -5.69 | $38,852.73 | $38,846.57 | 303,970 |
01:03 PM | $38,853.13 | Up $2.17 | $38,855.25 | $38,849.45 | 396,681 |
01:02 PM | $38,850.96 | Up $5.42 | $38,850.96 | $38,844.55 | 290,409 |
01:01 PM | $38,845.54 | Up $2.67 | $38,850.85 | $38,842.77 | 435,208 |
01:00 PM | $38,842.87 | Up $9.89 | $38,844.05 | $38,831.35 | 607,801 |
12:59 PM | $38,832.98 | Down $ -8.84 | $38,842.34 | $38,832.93 | 323,063 |
12:58 PM | $38,841.82 | Up $1.56 | $38,847.27 | $38,840.18 | 319,822 |
12:57 PM | $38,840.26 | Down $ -6.01 | $38,847.68 | $38,840.03 | 274,249 |
12:56 PM | $38,846.27 | Up $1.26 | $38,846.87 | $38,843.85 | 298,451 |
12:55 PM | $38,845.01 | Down $ -1.56 | $38,846.10 | $38,840.57 | 349,367 |
12:54 PM | $38,846.57 | Up $5.65 | $38,848.52 | $38,840.32 | 363,064 |
12:53 PM | $38,840.92 | Down $ -3.39 | $38,845.18 | $38,836.06 | 406,276 |
12:52 PM | $38,844.31 | Up $1.81 | $38,849.87 | $38,842.95 | 449,905 |
12:51 PM | $38,842.50 | Up $1.68 | $38,847.97 | $38,838.35 | 408,070 |
12:50 PM | $38,840.82 | Down $ -13.41 | $38,858.79 | $38,836.66 | 593,548 |
12:49 PM | $38,854.23 | Down $ -10.56 | $38,864.82 | $38,854.23 | 284,767 |
12:48 PM | $38,864.79 | Down $ -0.84 | $38,866.13 | $38,862.55 | 293,756 |
12:47 PM | $38,865.63 | Up $4.00 | $38,866.35 | $38,861.34 | 244,246 |
12:46 PM | $38,861.63 | Up $0.35 | $38,862.07 | $38,859.73 | 321,394 |
12:45 PM | $38,861.28 | Down $ -2.78 | $38,863.90 | $38,857.75 | 324,620 |
12:44 PM | $38,864.06 | Up $1.74 | $38,864.76 | $38,861.37 | 377,254 |
12:43 PM | $38,862.32 | Up $7.29 | $38,862.82 | $38,853.77 | 377,164 |
12:42 PM | $38,855.03 | Up $2.43 | $38,855.03 | $38,851.34 | 325,706 |
12:41 PM | $38,852.60 | Up $2.05 | $38,852.81 | $38,849.29 | 296,769 |
12:40 PM | $38,850.55 | Up $3.44 | $38,850.85 | $38,844.06 | 294,230 |
12:39 PM | $38,847.11 | Down $ -3.95 | $38,853.54 | $38,846.84 | 309,366 |
12:38 PM | $38,851.06 | Down $ -4.29 | $38,857.36 | $38,850.73 | 400,253 |
12:37 PM | $38,855.35 | Down $ -1.45 | $38,857.33 | $38,852.80 | 418,906 |
12:36 PM | $38,856.80 | Up $2.08 | $38,857.90 | $38,854.85 | 310,411 |
12:35 PM | $38,854.72 | Down $ -7.74 | $38,860.60 | $38,851.90 | 355,591 |
12:34 PM | $38,862.46 | Down $ -9.06 | $38,872.63 | $38,862.39 | 443,623 |
12:33 PM | $38,871.52 | Up $6.10 | $38,872.07 | $38,865.50 | 387,093 |
12:32 PM | $38,865.42 | Down $ -3.73 | $38,871.03 | $38,865.42 | 386,036 |
12:31 PM | $38,869.15 | Up $4.52 | $38,870.09 | $38,862.40 | 418,056 |
12:30 PM | $38,864.63 | Down $ -1.44 | $38,870.15 | $38,862.78 | 436,919 |
12:29 PM | $38,866.07 | Up $4.14 | $38,869.60 | $38,862.13 | 533,582 |
12:28 PM | $38,861.93 | Down $ -1.20 | $38,864.20 | $38,858.67 | 457,440 |
12:27 PM | $38,863.13 | Up $9.96 | $38,864.18 | $38,851.06 | 429,250 |
12:26 PM | $38,853.17 | Up $0.11 | $38,854.70 | $38,851.18 | 417,605 |
12:25 PM | $38,853.06 | Up $1.97 | $38,853.15 | $38,849.68 | 460,965 |
12:24 PM | $38,851.09 | Down $ -5.22 | $38,856.68 | $38,850.45 | 342,031 |
12:23 PM | $38,856.31 | Down $ -6.45 | $38,862.16 | $38,852.98 | 315,635 |
12:22 PM | $38,862.76 | Down $ -3.95 | $38,869.57 | $38,862.75 | 349,622 |
12:21 PM | $38,866.71 | Up $7.17 | $38,867.73 | $38,858.83 | 396,775 |
12:20 PM | $38,859.54 | Down $ -1.41 | $38,863.54 | $38,859.54 | 384,670 |
12:19 PM | $38,860.95 | Up $1.67 | $38,861.34 | $38,856.54 | 328,256 |
12:18 PM | $38,859.28 | Up $3.33 | $38,859.93 | $38,856.19 | 389,967 |
12:17 PM | $38,855.95 | Down $ -3.31 | $38,860.25 | $38,853.86 | 456,765 |
12:16 PM | $38,859.26 | Down $ -2.47 | $38,861.54 | $38,856.83 | 323,591 |
12:15 PM | $38,861.73 | Down $ -5.70 | $38,867.36 | $38,860.58 | 446,147 |
12:14 PM | $38,867.43 | Up $10.53 | $38,867.61 | $38,858.04 | 449,476 |
12:13 PM | $38,856.90 | Down $ -0.48 | $38,858.47 | $38,855.36 | 384,961 |
12:12 PM | $38,857.38 | Up $5.47 | $38,858.46 | $38,851.84 | 437,457 |
12:11 PM | $38,851.91 | Up $0.90 | $38,854.07 | $38,848.39 | 500,769 |
12:10 PM | $38,851.01 | Up $2.17 | $38,853.12 | $38,849.09 | 377,072 |
12:09 PM | $38,848.84 | Down $ -7.53 | $38,859.13 | $38,848.84 | 344,522 |
12:08 PM | $38,856.37 | Down $ -8.23 | $38,866.34 | $38,855.27 | 397,347 |
12:07 PM | $38,864.60 | Up $10.44 | $38,865.36 | $38,854.23 | 434,142 |
12:06 PM | $38,854.16 | Up $0.02 | $38,856.58 | $38,848.78 | 470,385 |
12:05 PM | $38,854.14 | Up $5.34 | $38,854.14 | $38,843.68 | 390,298 |
12:04 PM | $38,848.80 | Down $ -13.96 | $38,862.91 | $38,848.52 | 384,949 |
12:03 PM | $38,862.76 | Down $ -1.29 | $38,864.92 | $38,857.93 | 395,323 |
12:02 PM | $38,864.05 | Down $ -5.56 | $38,872.06 | $38,863.45 | 484,183 |
12:01 PM | $38,869.61 | Down $ -1.78 | $38,874.52 | $38,868.42 | 450,583 |
12:00 PM | $38,871.39 | Down $ -9.20 | $38,880.86 | $38,870.18 | 654,006 |
11:59 AM | $38,880.59 | Up $0.86 | $38,883.69 | $38,878.97 | 309,335 |
11:58 AM | $38,879.73 | Down $ -4.15 | $38,884.18 | $38,879.73 | 551,374 |
11:57 AM | $38,883.88 | Up $16.86 | $38,883.88 | $38,866.80 | 378,873 |
11:56 AM | $38,867.02 | Down $ -4.50 | $38,873.11 | $38,864.96 | 432,082 |
11:55 AM | $38,871.52 | Up $2.14 | $38,871.52 | $38,866.34 | 515,052 |
11:54 AM | $38,869.38 | Up $2.92 | $38,869.38 | $38,864.40 | 377,823 |
11:53 AM | $38,866.46 | Up $1.44 | $38,868.09 | $38,860.61 | 463,802 |
11:52 AM | $38,865.02 | Down $ -11.35 | $38,876.60 | $38,864.31 | 420,667 |
11:51 AM | $38,876.37 | Down $ -0.59 | $38,880.80 | $38,873.70 | 552,845 |
11:50 AM | $38,876.96 | Down $ -3.89 | $38,882.40 | $38,875.70 | 479,246 |
11:49 AM | $38,880.85 | Down $ -5.17 | $38,886.07 | $38,879.14 | 433,254 |
11:48 AM | $38,886.02 | Down $ -2.65 | $38,889.41 | $38,883.56 | 507,340 |
11:47 AM | $38,888.67 | Up $0.68 | $38,891.24 | $38,887.88 | 377,612 |
11:46 AM | $38,887.99 | Down $ -0.93 | $38,889.32 | $38,883.64 | 411,276 |
11:45 AM | $38,888.92 | Up $2.05 | $38,891.01 | $38,886.74 | 475,065 |
11:44 AM | $38,886.87 | Up $2.09 | $38,887.47 | $38,884.13 | 337,264 |
11:43 AM | $38,884.78 | Down $ -2.93 | $38,887.90 | $38,884.09 | 405,387 |
11:42 AM | $38,887.71 | Up $6.54 | $38,887.88 | $38,878.29 | 418,817 |
11:41 AM | $38,881.17 | Up $5.62 | $38,881.98 | $38,877.60 | 631,455 |
11:40 AM | $38,875.55 | Down $ -3.06 | $38,881.12 | $38,875.44 | 533,794 |
11:39 AM | $38,878.61 | Down $ -0.36 | $38,884.10 | $38,878.56 | 460,754 |
11:38 AM | $38,878.97 | Up $4.52 | $38,880.76 | $38,874.18 | 387,288 |
11:37 AM | $38,874.45 | Down $ -2.75 | $38,878.89 | $38,871.03 | 360,467 |
11:36 AM | $38,877.20 | Up $12.46 | $38,878.73 | $38,865.16 | 424,892 |
11:35 AM | $38,864.74 | Down $ -6.90 | $38,872.25 | $38,864.32 | 371,016 |
11:34 AM | $38,871.64 | Down $ -9.90 | $38,883.27 | $38,870.87 | 413,487 |
11:33 AM | $38,881.54 | Up $2.56 | $38,885.11 | $38,879.93 | 406,715 |
11:32 AM | $38,878.98 | Down $ -4.78 | $38,888.38 | $38,876.19 | 668,340 |
11:31 AM | $38,883.76 | Down $ -11.01 | $38,895.38 | $38,882.34 | 761,789 |
11:30 AM | $38,894.77 | Up $0.75 | $38,898.41 | $38,893.17 | 428,199 |
11:29 AM | $38,894.02 | Up $5.36 | $38,895.37 | $38,887.65 | 458,795 |
11:28 AM | $38,888.66 | Down $ -1.24 | $38,890.58 | $38,884.90 | 434,489 |
11:27 AM | $38,889.90 | Up $3.31 | $38,890.45 | $38,886.99 | 520,683 |
11:26 AM | $38,886.59 | Down $ -4.77 | $38,891.46 | $38,884.78 | 602,605 |
11:25 AM | $38,891.36 | Down $ -1.87 | $38,894.52 | $38,885.92 | 659,309 |
11:24 AM | $38,893.23 | Up $0.42 | $38,895.85 | $38,891.26 | 742,106 |
11:23 AM | $38,892.81 | Up $5.21 | $38,894.99 | $38,887.11 | 703,513 |
11:22 AM | $38,887.60 | Up $2.17 | $38,890.62 | $38,883.67 | 564,540 |
11:21 AM | $38,885.43 | Down $ -0.77 | $38,891.35 | $38,885.43 | 486,464 |
11:20 AM | $38,886.20 | Up $0.13 | $38,887.77 | $38,881.55 | 767,498 |
11:19 AM | $38,886.07 | Up $2.02 | $38,888.73 | $38,883.89 | 364,225 |
11:18 AM | $38,884.05 | Up $0.39 | $38,888.64 | $38,881.66 | 505,243 |
11:17 AM | $38,883.66 | Up $7.13 | $38,883.66 | $38,873.21 | 599,963 |
11:16 AM | $38,876.53 | Down $ -7.51 | $38,890.78 | $38,876.28 | 525,903 |
11:15 AM | $38,884.04 | Down $ -0.75 | $38,885.80 | $38,871.61 | 508,911 |
11:14 AM | $38,884.79 | Up $5.53 | $38,886.72 | $38,878.61 | 506,990 |
11:13 AM | $38,879.26 | Up $6.62 | $38,879.94 | $38,872.05 | 526,374 |
11:12 AM | $38,872.64 | Down $ -7.32 | $38,882.99 | $38,872.54 | 424,956 |
11:11 AM | $38,879.96 | Up $1.35 | $38,883.67 | $38,878.35 | 467,466 |
11:10 AM | $38,878.61 | Down $ -5.67 | $38,885.33 | $38,878.30 | 411,044 |
11:09 AM | $38,884.28 | Down $ -3.59 | $38,892.57 | $38,883.81 | 503,374 |
11:08 AM | $38,887.87 | Up $0.82 | $38,889.28 | $38,885.99 | 478,403 |
11:07 AM | $38,887.05 | Up $6.93 | $38,890.16 | $38,879.31 | 459,898 |
11:06 AM | $38,880.12 | Down $ -8.23 | $38,891.98 | $38,879.89 | 477,847 |
11:05 AM | $38,888.35 | Down $ -5.79 | $38,895.21 | $38,887.25 | 585,058 |
11:04 AM | $38,894.14 | Up $6.55 | $38,894.88 | $38,886.55 | 519,062 |
11:03 AM | $38,887.59 | Up $14.73 | $38,887.59 | $38,870.42 | 514,898 |
11:02 AM | $38,872.86 | Down $ -2.35 | $38,876.28 | $38,870.43 | 572,438 |
11:01 AM | $38,875.21 | Up $0.23 | $38,879.59 | $38,873.21 | 416,546 |
11:00 AM | $38,874.98 | Down $ -4.55 | $38,884.79 | $38,871.07 | 674,571 |
10:59 AM | $38,879.53 | Up $9.79 | $38,879.53 | $38,870.32 | 607,602 |
10:58 AM | $38,869.74 | Up $11.26 | $38,872.46 | $38,857.81 | 518,151 |
10:57 AM | $38,858.48 | Down $ -2.97 | $38,860.93 | $38,855.35 | 650,741 |
10:56 AM | $38,861.45 | Down $ -10.40 | $38,872.87 | $38,861.45 | 713,962 |
10:55 AM | $38,871.85 | Up $1.69 | $38,873.58 | $38,869.56 | 484,693 |
10:54 AM | $38,870.16 | Up $13.55 | $38,870.20 | $38,855.08 | 652,759 |
10:53 AM | $38,856.61 | Up $8.27 | $38,856.61 | $38,846.92 | 563,257 |
10:52 AM | $38,848.34 | Up $0.15 | $38,853.11 | $38,845.79 | 548,705 |
10:51 AM | $38,848.19 | Up $1.49 | $38,851.56 | $38,847.75 | 586,173 |
10:50 AM | $38,846.70 | Down $ -3.02 | $38,851.78 | $38,846.00 | 573,993 |
10:49 AM | $38,849.72 | Up $19.74 | $38,851.99 | $38,829.68 | 552,393 |
10:48 AM | $38,829.98 | Up $12.04 | $38,829.98 | $38,814.53 | 662,748 |
10:47 AM | $38,817.94 | Down $ -4.86 | $38,822.69 | $38,815.24 | 638,091 |
10:46 AM | $38,822.80 | Down $ -6.82 | $38,829.29 | $38,822.80 | 685,357 |
10:45 AM | $38,829.62 | Up $0.10 | $38,838.41 | $38,828.00 | 563,213 |
10:44 AM | $38,829.52 | Down $ -17.29 | $38,847.09 | $38,828.87 | 724,042 |
10:43 AM | $38,846.81 | Down $ -3.89 | $38,856.10 | $38,846.81 | 513,810 |
10:42 AM | $38,850.70 | Up $4.04 | $38,851.79 | $38,845.24 | 737,784 |
10:41 AM | $38,846.66 | Down $ -9.23 | $38,855.70 | $38,845.92 | 553,770 |
10:40 AM | $38,855.89 | Down $ -7.78 | $38,863.91 | $38,850.46 | 620,177 |
10:39 AM | $38,863.67 | Down $ -4.72 | $38,871.53 | $38,863.41 | 485,035 |
10:38 AM | $38,868.39 | Up $0.50 | $38,876.35 | $38,866.72 | 602,811 |
10:37 AM | $38,867.89 | Up $5.90 | $38,870.52 | $38,862.77 | 761,108 |
10:36 AM | $38,861.99 | Up $2.06 | $38,863.75 | $38,854.62 | 636,992 |
10:35 AM | $38,859.93 | Down $ -6.58 | $38,867.76 | $38,859.93 | 662,157 |
10:34 AM | $38,866.51 | Down $ -0.34 | $38,872.10 | $38,866.51 | 688,360 |
10:33 AM | $38,866.85 | Up $6.27 | $38,866.85 | $38,860.48 | 706,059 |
10:32 AM | $38,860.58 | Down $ -2.61 | $38,868.81 | $38,858.92 | 759,526 |
10:31 AM | $38,863.19 | Down $ -3.78 | $38,867.40 | $38,858.01 | 659,430 |
10:30 AM | $38,866.97 | Up $6.46 | $38,869.36 | $38,858.60 | 527,998 |
10:29 AM | $38,860.51 | Down $ -19.38 | $38,881.03 | $38,858.93 | 899,720 |
10:28 AM | $38,879.89 | Up $5.81 | $38,879.89 | $38,869.21 | 590,088 |
10:27 AM | $38,874.08 | Down $ -3.93 | $38,883.71 | $38,873.75 | 614,793 |
10:26 AM | $38,878.01 | Down $ -1.78 | $38,884.65 | $38,877.09 | 592,474 |
10:25 AM | $38,879.79 | Up $4.38 | $38,883.29 | $38,874.60 | 774,067 |
10:24 AM | $38,875.41 | Up $16.41 | $38,875.41 | $38,859.46 | 546,691 |
10:23 AM | $38,859.00 | Up $8.17 | $38,860.31 | $38,849.72 | 709,486 |
10:22 AM | $38,850.83 | Up $6.64 | $38,852.02 | $38,844.22 | 978,786 |
10:21 AM | $38,844.19 | Down $ -10.40 | $38,857.15 | $38,841.63 | 920,141 |
10:20 AM | $38,854.59 | Up $0.43 | $38,859.99 | $38,850.34 | 683,263 |
10:19 AM | $38,854.16 | Up $9.61 | $38,854.72 | $38,842.35 | 687,798 |
10:18 AM | $38,844.55 | Up $7.94 | $38,844.55 | $38,832.17 | 673,200 |
10:17 AM | $38,836.61 | Up $1.67 | $38,842.28 | $38,835.06 | 710,490 |
10:16 AM | $38,834.94 | Down $ -8.41 | $38,847.04 | $38,834.93 | 558,499 |
10:15 AM | $38,843.35 | Up $1.68 | $38,852.66 | $38,841.25 | 763,601 |
10:14 AM | $38,841.67 | Down $ -11.98 | $38,853.14 | $38,837.93 | 685,285 |
10:13 AM | $38,853.65 | Down $ -9.14 | $38,863.47 | $38,849.90 | 877,572 |
10:12 AM | $38,862.79 | Up $7.47 | $38,862.87 | $38,853.47 | 812,973 |
10:11 AM | $38,855.32 | Up $1.83 | $38,860.17 | $38,853.18 | 896,898 |
10:10 AM | $38,853.49 | Up $7.35 | $38,853.49 | $38,842.61 | 779,414 |
10:09 AM | $38,846.14 | Up $4.46 | $38,848.79 | $38,838.61 | 859,568 |
10:08 AM | $38,841.68 | Up $18.85 | $38,844.63 | $38,823.82 | 823,913 |
10:07 AM | $38,822.83 | Down $ -7.32 | $38,838.10 | $38,822.83 | 760,748 |
10:06 AM | $38,830.15 | Up $8.47 | $38,830.20 | $38,820.34 | 728,828 |
10:05 AM | $38,821.68 | Down $ -3.20 | $38,832.19 | $38,819.03 | 786,224 |
10:04 AM | $38,824.88 | Up $10.72 | $38,825.31 | $38,808.16 | 812,752 |
10:03 AM | $38,814.16 | Down $ -2.13 | $38,821.73 | $38,813.27 | 875,785 |
10:02 AM | $38,816.29 | Up $7.39 | $38,817.36 | $38,802.38 | 761,076 |
10:01 AM | $38,808.90 | Up $6.77 | $38,815.37 | $38,803.76 | 705,979 |
10:00 AM | $38,802.13 | Up $5.19 | $38,803.18 | $38,793.23 | 998,851 |
09:59 AM | $38,796.94 | Down $ -5.38 | $38,802.37 | $38,793.25 | 1,051,463 |
09:58 AM | $38,802.32 | Up $11.31 | $38,802.32 | $38,786.56 | 891,343 |
09:57 AM | $38,791.01 | Down $ -11.62 | $38,802.56 | $38,780.03 | 787,916 |
09:56 AM | $38,802.63 | Up $14.80 | $38,802.63 | $38,784.79 | 734,557 |
09:55 AM | $38,787.83 | Down $ -7.12 | $38,797.33 | $38,786.03 | 772,904 |
09:54 AM | $38,794.95 | Down $ -2.78 | $38,797.97 | $38,788.02 | 868,598 |
09:53 AM | $38,797.73 | Up $0.04 | $38,801.05 | $38,789.75 | 972,445 |
09:52 AM | $38,797.69 | Up $16.47 | $38,799.43 | $38,775.21 | 1,322,736 |
09:51 AM | $38,781.22 | Down $ -2.02 | $38,784.31 | $38,774.78 | 950,205 |
09:50 AM | $38,783.24 | Up $3.07 | $38,796.16 | $38,782.80 | 1,009,554 |
09:49 AM | $38,780.17 | Up $2.00 | $38,784.92 | $38,776.16 | 850,499 |
09:48 AM | $38,778.17 | Up $0.60 | $38,786.79 | $38,774.02 | 932,626 |
09:47 AM | $38,777.57 | Down $ -11.24 | $38,790.08 | $38,770.44 | 1,233,343 |
09:46 AM | $38,788.81 | Down $ -18.80 | $38,808.46 | $38,788.78 | 1,659,670 |
09:45 AM | $38,807.61 | Down $ -1.57 | $38,815.89 | $38,804.00 | 1,431,054 |
09:44 AM | $38,809.18 | Down $ -19.94 | $38,835.94 | $38,809.18 | 1,073,579 |
09:43 AM | $38,829.12 | Up $4.94 | $38,832.78 | $38,818.79 | 1,007,537 |
09:42 AM | $38,824.18 | Up $0.67 | $38,838.36 | $38,820.52 | 1,183,541 |
09:41 AM | $38,823.51 | Up $1.97 | $38,833.97 | $38,821.95 | 1,409,066 |
09:40 AM | $38,821.54 | Up $29.75 | $38,821.54 | $38,793.39 | 1,244,937 |
09:39 AM | $38,791.79 | Down $ -39.83 | $38,828.94 | $38,791.24 | 1,276,722 |
09:38 AM | $38,831.62 | Up $18.94 | $38,831.62 | $38,818.66 | 1,176,758 |
09:37 AM | $38,812.68 | Up $0.74 | $38,816.55 | $38,803.66 | 1,169,001 |
09:36 AM | $38,811.94 | Down $ -4.97 | $38,817.02 | $38,802.90 | 1,502,360 |
09:35 AM | $38,816.91 | Down $ -33.73 | $38,853.69 | $38,816.91 | 1,713,117 |
09:34 AM | $38,850.64 | Down $ -20.24 | $38,871.96 | $38,850.39 | 1,416,305 |
09:33 AM | $38,870.88 | Up $9.61 | $38,876.23 | $38,853.67 | 1,626,242 |
09:32 AM | $38,861.27 | Up $9.97 | $38,861.27 | $38,842.00 | 1,688,277 |
09:31 AM | $38,851.30 | Up $24.76 | $38,859.89 | $38,821.33 | 1,611,443 |
09:30 AM | $38,826.54 | Up $111.77 | $38,860.01 | $38,823.91 | 12,974,840 |
Previous close | $38,714.77 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
18-03-2024 | $38,790.43 | $38,880.86 | $38,886.71 | $38,760.79 | 213,178,828 |
15-03-2024 | $38,714.77 | $38,754.92 | $38,767.39 | $38,618.20 | 588,899,357 |
14-03-2024 | $38,905.66 | $38,981.40 | $38,986.49 | $38,704.36 | 249,403,782 |
13-03-2024 | $39,043.32 | $39,152.88 | $39,201.94 | $38,937.92 | 219,200,869 |
12-03-2024 | $39,005.49 | $38,981.84 | $39,071.56 | $38,815.75 | 210,960,065 |
11-03-2024 | $38,769.66 | $38,670.45 | $38,794.76 | $38,639.53 | 184,402,439 |
08-03-2024 | $38,722.69 | $38,913.33 | $38,926.39 | $38,705.03 | 256,971,331 |
07-03-2024 | $38,791.35 | $38,863.73 | $38,883.34 | $38,730.13 | 253,917,971 |
06-03-2024 | $38,661.05 | $38,757.26 | $38,858.13 | $38,570.80 | 256,060,033 |
05-03-2024 | $38,585.19 | $38,761.19 | $38,762.71 | $38,457.83 | 285,886,759 |
04-03-2024 | $38,989.83 | $38,990.67 | $39,087.86 | $38,958.08 | 280,344,288 |
01-03-2024 | $39,087.38 | $39,030.75 | $39,120.36 | $38,959.29 | 235,483,036 |
29-02-2024 | $38,996.39 | $38,934.64 | $39,048.43 | $38,809.28 | 434,281,079 |
28-02-2024 | $38,949.02 | $38,903.27 | $38,956.46 | $38,822.59 | 199,682,990 |
27-02-2024 | $38,972.41 | $38,939.60 | $38,994.96 | $38,881.90 | 209,713,103 |
26-02-2024 | $39,069.23 | $39,145.75 | $39,162.11 | $39,025.80 | 217,385,190 |
23-02-2024 | $39,131.53 | $39,270.18 | $39,270.18 | $39,094.36 | 224,888,789 |
22-02-2024 | $39,069.11 | $38,846.15 | $39,149.61 | $38,821.63 | 236,542,851 |
21-02-2024 | $38,612.24 | $38,477.60 | $38,618.03 | $38,338.58 | 213,439,759 |
20-02-2024 | $38,563.80 | $38,645.73 | $38,656.39 | $38,460.20 | 239,825,930 |
16-02-2024 | $38,627.99 | $38,696.33 | $38,825.03 | $38,590.23 | 201,304,234 |
15-02-2024 | $38,773.12 | $38,591.86 | $38,781.89 | $38,550.27 | 222,649,895 |
14-02-2024 | $38,424.27 | $38,294.12 | $38,442.56 | $38,194.62 | 215,924,419 |
13-02-2024 | $38,272.75 | $38,312.33 | $38,403.61 | $38,039.86 | 233,183,815 |
12-02-2024 | $38,797.38 | $38,724.38 | $38,927.08 | $38,721.85 | 209,029,362 |
09-02-2024 | $38,671.69 | $38,647.64 | $38,717.73 | $38,567.90 | 228,161,168 |
08-02-2024 | $38,726.33 | $38,614.08 | $38,742.01 | $38,544.36 | 225,340,816 |
07-02-2024 | $38,677.36 | $38,693.77 | $38,748.11 | $38,641.96 | 227,487,179 |
06-02-2024 | $38,521.36 | $38,444.68 | $38,526.22 | $38,397.34 | 207,038,877 |
05-02-2024 | $38,380.12 | $38,247.26 | $38,489.81 | $38,234.19 | 229,445,079 |
Graphs are not available, please refer to the detailed table