Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
43,729.93 Up 1,508.05 (3.45 %)
Delayed : 2024/11/06 16:20:01
- Previous close $42,221.88
- Opening $42,850.40
- Price Ask $43,559.98
- Price Bid $43,559.98
- Size Bid N/A
- Size Ask N/A
- Today High $43,778.78
- Today Low $42,850.40
- 52 Weeks High $43,778.78
- 52 Weeks Low $33,859.77
- Volume 550,774,524
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $43,728.88 | Up $2.16 | $43,728.88 | $43,726.32 | 68,042,601 |
03:59 PM | $43,726.72 | Up $17.72 | $43,742.22 | $43,705.74 | 12,518,789 |
03:58 PM | $43,709.00 | Down $ -28.02 | $43,745.48 | $43,708.88 | 6,120,346 |
03:57 PM | $43,737.02 | Down $ -8.71 | $43,743.53 | $43,732.50 | 4,120,751 |
03:56 PM | $43,745.73 | Up $14.69 | $43,745.77 | $43,727.06 | 3,942,875 |
03:55 PM | $43,731.04 | Up $5.77 | $43,738.07 | $43,723.72 | 5,441,281 |
03:54 PM | $43,725.27 | Up $0.26 | $43,741.64 | $43,719.59 | 3,097,779 |
03:53 PM | $43,725.01 | Up $11.67 | $43,732.18 | $43,708.09 | 1,994,178 |
03:52 PM | $43,713.34 | Down $ -5.30 | $43,721.39 | $43,703.86 | 2,509,563 |
03:51 PM | $43,718.64 | Down $ -29.92 | $43,741.41 | $43,710.51 | 2,792,191 |
03:50 PM | $43,748.56 | Down $ -22.50 | $43,774.80 | $43,748.47 | 2,905,389 |
03:49 PM | $43,771.06 | Down $ -4.59 | $43,778.78 | $43,769.83 | 1,326,387 |
03:48 PM | $43,775.65 | Up $10.78 | $43,776.70 | $43,760.38 | 1,126,628 |
03:47 PM | $43,764.87 | Up $19.63 | $43,775.51 | $43,742.71 | 1,462,924 |
03:46 PM | $43,745.24 | Up $21.98 | $43,745.24 | $43,721.68 | 1,554,860 |
03:45 PM | $43,723.26 | Down $ -13.10 | $43,735.29 | $43,722.06 | 1,197,480 |
03:44 PM | $43,736.36 | Up $5.47 | $43,738.50 | $43,729.81 | 1,083,179 |
03:43 PM | $43,730.89 | Up $24.29 | $43,732.84 | $43,710.42 | 966,606 |
03:42 PM | $43,706.60 | Up $3.12 | $43,707.46 | $43,696.17 | 925,070 |
03:41 PM | $43,703.48 | Up $0.63 | $43,704.15 | $43,694.40 | 944,532 |
03:40 PM | $43,702.85 | Up $11.56 | $43,706.87 | $43,691.98 | 1,022,743 |
03:39 PM | $43,691.29 | Down $ -2.76 | $43,702.08 | $43,690.40 | 803,237 |
03:38 PM | $43,694.05 | Down $ -5.35 | $43,704.18 | $43,689.38 | 1,070,253 |
03:37 PM | $43,699.40 | Down $ -21.67 | $43,721.06 | $43,698.36 | 953,036 |
03:36 PM | $43,721.07 | Down $ -2.85 | $43,729.08 | $43,719.10 | 829,761 |
03:35 PM | $43,723.92 | Down $ -7.97 | $43,735.96 | $43,723.92 | 834,023 |
03:34 PM | $43,731.89 | Up $3.60 | $43,733.89 | $43,726.68 | 818,376 |
03:33 PM | $43,728.29 | Down $ -16.81 | $43,748.60 | $43,728.29 | 996,259 |
03:32 PM | $43,745.10 | Up $12.78 | $43,745.10 | $43,729.71 | 810,201 |
03:31 PM | $43,732.32 | Up $7.26 | $43,732.32 | $43,722.89 | 787,001 |
03:30 PM | $43,725.06 | Down $ -1.79 | $43,734.83 | $43,724.90 | 863,007 |
03:29 PM | $43,726.85 | Up $0.50 | $43,730.22 | $43,719.24 | 842,683 |
03:28 PM | $43,726.35 | Down $ -8.22 | $43,736.96 | $43,726.35 | 1,048,745 |
03:27 PM | $43,734.57 | Down $ -3.34 | $43,737.67 | $43,728.75 | 762,481 |
03:26 PM | $43,737.91 | Down $ -7.75 | $43,744.13 | $43,735.62 | 2,133,678 |
03:25 PM | $43,745.66 | Up $14.44 | $43,749.82 | $43,731.33 | 714,265 |
03:24 PM | $43,731.22 | Up $1.82 | $43,731.22 | $43,721.69 | 891,926 |
03:23 PM | $43,729.40 | Down $ -16.09 | $43,745.37 | $43,725.83 | 1,228,567 |
03:22 PM | $43,745.49 | Up $3.15 | $43,748.91 | $43,739.38 | 778,636 |
03:21 PM | $43,742.34 | Down $ -15.64 | $43,758.30 | $43,741.89 | 871,263 |
03:20 PM | $43,757.98 | Up $6.98 | $43,759.27 | $43,746.72 | 601,957 |
03:19 PM | $43,751.00 | Up $1.50 | $43,754.34 | $43,747.49 | 644,831 |
03:18 PM | $43,749.50 | Down $ -1.85 | $43,751.77 | $43,743.91 | 740,354 |
03:17 PM | $43,751.35 | Down $ -8.67 | $43,769.78 | $43,751.30 | 1,155,652 |
03:16 PM | $43,760.02 | Up $6.78 | $43,761.49 | $43,749.40 | 918,389 |
03:15 PM | $43,753.24 | Up $14.39 | $43,754.01 | $43,737.70 | 837,195 |
03:14 PM | $43,738.85 | Up $12.44 | $43,738.85 | $43,725.68 | 851,147 |
03:13 PM | $43,726.41 | Up $4.89 | $43,730.46 | $43,714.78 | 838,066 |
03:12 PM | $43,721.52 | Up $11.46 | $43,721.99 | $43,703.85 | 928,292 |
03:11 PM | $43,710.06 | Up $14.78 | $43,710.19 | $43,694.60 | 902,700 |
03:10 PM | $43,695.28 | Up $1.41 | $43,698.47 | $43,690.84 | 922,177 |
03:09 PM | $43,693.87 | Down $ -1.27 | $43,696.76 | $43,690.82 | 747,644 |
03:08 PM | $43,695.14 | Up $0.44 | $43,699.08 | $43,692.35 | 668,201 |
03:07 PM | $43,694.70 | Down $ -9.29 | $43,704.28 | $43,692.47 | 793,680 |
03:06 PM | $43,703.99 | Up $15.62 | $43,709.03 | $43,689.36 | 739,949 |
03:05 PM | $43,688.37 | Up $11.26 | $43,691.31 | $43,674.30 | 750,240 |
03:04 PM | $43,677.11 | Down $ -4.81 | $43,687.54 | $43,676.44 | 745,115 |
03:03 PM | $43,681.92 | Up $7.04 | $43,682.56 | $43,673.57 | 724,325 |
03:02 PM | $43,674.88 | Down $ -1.90 | $43,682.41 | $43,674.88 | 895,399 |
03:01 PM | $43,676.78 | Up $14.15 | $43,676.78 | $43,662.95 | 837,114 |
03:00 PM | $43,662.63 | Up $0.17 | $43,667.23 | $43,656.93 | 754,753 |
02:59 PM | $43,662.46 | Up $1.34 | $43,668.61 | $43,660.13 | 605,140 |
02:58 PM | $43,661.12 | Up $2.37 | $43,663.58 | $43,657.38 | 675,978 |
02:57 PM | $43,658.75 | Up $8.29 | $43,658.81 | $43,647.93 | 565,935 |
02:56 PM | $43,650.46 | Down $ -1.07 | $43,652.58 | $43,646.91 | 725,343 |
02:55 PM | $43,651.53 | Down $ -3.19 | $43,653.64 | $43,639.90 | 625,951 |
02:54 PM | $43,654.72 | Up $6.85 | $43,654.72 | $43,643.14 | 830,130 |
02:53 PM | $43,647.87 | Up $5.80 | $43,649.17 | $43,641.38 | 685,325 |
02:52 PM | $43,642.07 | Up $0.53 | $43,643.30 | $43,635.92 | 640,163 |
02:51 PM | $43,641.54 | Down $ -5.30 | $43,650.41 | $43,640.12 | 621,686 |
02:50 PM | $43,646.84 | Down $ -15.33 | $43,661.68 | $43,646.41 | 755,872 |
02:49 PM | $43,662.17 | Down $ -3.82 | $43,671.45 | $43,662.17 | 495,109 |
02:48 PM | $43,665.99 | Down $ -1.11 | $43,674.90 | $43,663.62 | 553,795 |
02:47 PM | $43,667.10 | Down $ -0.39 | $43,667.97 | $43,661.82 | 659,760 |
02:46 PM | $43,667.49 | Down $ -0.08 | $43,679.23 | $43,667.31 | 654,496 |
02:45 PM | $43,667.57 | Up $12.85 | $43,667.57 | $43,652.80 | 563,182 |
02:44 PM | $43,654.72 | Up $4.23 | $43,656.99 | $43,649.85 | 590,098 |
02:43 PM | $43,650.49 | Down $ -9.22 | $43,662.76 | $43,650.49 | 612,962 |
02:42 PM | $43,659.71 | Down $ -15.72 | $43,674.08 | $43,659.71 | 767,348 |
02:41 PM | $43,675.43 | Up $4.75 | $43,677.63 | $43,670.14 | 509,050 |
02:40 PM | $43,670.68 | Down $ -9.17 | $43,680.66 | $43,668.71 | 643,345 |
02:39 PM | $43,679.85 | Down $ -10.15 | $43,690.35 | $43,678.28 | 659,521 |
02:38 PM | $43,690.00 | Up $1.65 | $43,690.09 | $43,684.59 | 593,003 |
02:37 PM | $43,688.35 | Up $11.33 | $43,692.66 | $43,676.21 | 651,565 |
02:36 PM | $43,677.02 | Up $10.63 | $43,678.08 | $43,664.80 | 578,218 |
02:35 PM | $43,666.39 | Up $3.40 | $43,668.40 | $43,659.76 | 751,015 |
02:34 PM | $43,662.99 | Down $ -20.36 | $43,680.04 | $43,662.92 | 832,752 |
02:33 PM | $43,683.35 | Up $1.51 | $43,688.35 | $43,681.94 | 563,529 |
02:32 PM | $43,681.84 | Up $5.16 | $43,686.99 | $43,676.04 | 583,105 |
02:31 PM | $43,676.68 | Up $10.34 | $43,677.18 | $43,667.54 | 651,906 |
02:30 PM | $43,666.34 | Up $3.59 | $43,666.39 | $43,655.33 | 815,221 |
02:29 PM | $43,662.75 | Up $1.66 | $43,665.62 | $43,658.94 | 704,784 |
02:28 PM | $43,661.09 | Down $ -4.02 | $43,663.32 | $43,657.23 | 612,446 |
02:27 PM | $43,665.11 | Down $ -0.91 | $43,671.21 | $43,659.38 | 818,215 |
02:26 PM | $43,666.02 | Up $3.23 | $43,666.34 | $43,661.00 | 701,392 |
02:25 PM | $43,662.79 | Up $5.21 | $43,663.34 | $43,655.45 | 1,020,197 |
02:24 PM | $43,657.58 | Down $ -3.87 | $43,662.85 | $43,654.32 | 641,455 |
02:23 PM | $43,661.45 | Up $2.80 | $43,669.21 | $43,657.91 | 650,906 |
02:22 PM | $43,658.65 | Down $ -6.93 | $43,669.05 | $43,657.66 | 566,018 |
02:21 PM | $43,665.58 | Down $ -11.15 | $43,679.28 | $43,660.12 | 973,668 |
02:20 PM | $43,676.73 | Up $7.73 | $43,681.61 | $43,668.67 | 545,203 |
02:19 PM | $43,669.00 | Up $5.99 | $43,673.85 | $43,662.98 | 762,718 |
02:18 PM | $43,663.01 | Down $ -12.13 | $43,672.84 | $43,658.79 | 679,636 |
02:17 PM | $43,675.14 | Down $ -2.11 | $43,682.09 | $43,673.37 | 482,949 |
02:16 PM | $43,677.25 | Up $8.50 | $43,679.25 | $43,665.42 | 480,019 |
02:15 PM | $43,668.75 | Down $ -7.61 | $43,677.57 | $43,664.77 | 574,936 |
02:14 PM | $43,676.36 | Up $0.44 | $43,693.12 | $43,674.40 | 1,630,147 |
02:13 PM | $43,675.92 | Up $3.75 | $43,676.69 | $43,670.65 | 558,155 |
02:12 PM | $43,672.17 | Up $11.59 | $43,672.60 | $43,659.79 | 706,859 |
02:11 PM | $43,660.58 | Up $7.25 | $43,660.67 | $43,650.09 | 617,092 |
02:10 PM | $43,653.33 | Up $3.11 | $43,657.04 | $43,649.23 | 589,699 |
02:09 PM | $43,650.22 | Down $ -3.44 | $43,655.81 | $43,647.03 | 576,847 |
02:08 PM | $43,653.66 | Up $6.82 | $43,655.91 | $43,646.47 | 651,858 |
02:07 PM | $43,646.84 | Down $ -6.98 | $43,654.85 | $43,640.26 | 790,434 |
02:06 PM | $43,653.82 | Down $ -14.16 | $43,670.33 | $43,653.82 | 713,332 |
02:05 PM | $43,667.98 | Down $ -2.51 | $43,670.98 | $43,666.08 | 682,835 |
02:04 PM | $43,670.49 | Down $ -12.60 | $43,683.32 | $43,670.36 | 888,818 |
02:03 PM | $43,683.09 | Up $0.28 | $43,689.15 | $43,681.46 | 696,023 |
02:02 PM | $43,682.81 | Up $11.27 | $43,682.81 | $43,668.23 | 535,840 |
02:01 PM | $43,671.54 | Up $11.51 | $43,676.81 | $43,659.89 | 994,126 |
02:00 PM | $43,660.03 | Down $ -7.07 | $43,672.01 | $43,660.03 | 783,003 |
01:59 PM | $43,667.10 | Up $4.99 | $43,670.09 | $43,661.12 | 926,861 |
01:58 PM | $43,662.11 | Down $ -3.92 | $43,666.76 | $43,660.55 | 876,157 |
01:57 PM | $43,666.03 | Down $ -4.62 | $43,673.87 | $43,665.16 | 643,842 |
01:56 PM | $43,670.65 | Down $ -12.41 | $43,682.06 | $43,667.84 | 862,899 |
01:55 PM | $43,683.06 | Up $4.82 | $43,683.09 | $43,673.85 | 715,479 |
01:54 PM | $43,678.24 | Up $3.33 | $43,681.87 | $43,674.05 | 673,044 |
01:53 PM | $43,674.91 | Down $ -10.32 | $43,685.89 | $43,672.35 | 624,482 |
01:52 PM | $43,685.23 | Up $2.02 | $43,691.28 | $43,681.73 | 673,815 |
01:51 PM | $43,683.21 | Down $ -9.94 | $43,694.43 | $43,681.88 | 765,110 |
01:50 PM | $43,693.15 | Down $ -2.72 | $43,698.36 | $43,693.05 | 561,930 |
01:49 PM | $43,695.87 | Down $ -5.15 | $43,705.45 | $43,695.08 | 606,813 |
01:48 PM | $43,701.02 | Up $3.31 | $43,706.23 | $43,697.05 | 582,781 |
01:47 PM | $43,697.71 | Up $0.40 | $43,702.00 | $43,690.34 | 513,977 |
01:46 PM | $43,697.31 | Up $12.65 | $43,700.58 | $43,681.94 | 610,643 |
01:45 PM | $43,684.66 | Down $ -3.81 | $43,689.24 | $43,682.42 | 646,490 |
01:44 PM | $43,688.47 | Down $ -1.20 | $43,694.71 | $43,682.82 | 558,522 |
01:43 PM | $43,689.67 | Up $0.07 | $43,691.48 | $43,686.13 | 691,906 |
01:42 PM | $43,689.60 | Up $6.67 | $43,689.60 | $43,679.38 | 917,832 |
01:41 PM | $43,682.93 | Up $8.02 | $43,685.10 | $43,671.06 | 756,764 |
01:40 PM | $43,674.91 | Down $ -6.69 | $43,682.64 | $43,674.91 | 571,647 |
01:39 PM | $43,681.60 | Down $ -5.22 | $43,687.24 | $43,678.82 | 502,069 |
01:38 PM | $43,686.82 | Up $4.58 | $43,689.76 | $43,681.38 | 539,063 |
01:37 PM | $43,682.24 | Down $ -19.48 | $43,702.70 | $43,680.15 | 661,225 |
01:36 PM | $43,701.72 | Up $6.28 | $43,701.99 | $43,696.05 | 571,315 |
01:35 PM | $43,695.44 | Down $ -12.48 | $43,708.69 | $43,694.17 | 470,326 |
01:34 PM | $43,707.92 | Down $ -1.89 | $43,711.89 | $43,699.94 | 679,940 |
01:33 PM | $43,709.81 | Up $8.85 | $43,709.81 | $43,700.31 | 505,009 |
01:32 PM | $43,700.96 | Up $20.12 | $43,702.34 | $43,681.25 | 822,158 |
01:31 PM | $43,680.84 | Down $ -16.70 | $43,695.43 | $43,680.80 | 563,768 |
01:30 PM | $43,697.54 | Up $21.12 | $43,697.54 | $43,676.65 | 627,712 |
01:29 PM | $43,676.42 | Up $9.61 | $43,680.06 | $43,666.63 | 532,048 |
01:28 PM | $43,666.81 | Up $2.00 | $43,671.58 | $43,659.85 | 538,122 |
01:27 PM | $43,664.81 | Down $ -1.92 | $43,671.11 | $43,664.15 | 600,526 |
01:26 PM | $43,666.73 | Up $10.81 | $43,667.19 | $43,655.86 | 499,544 |
01:25 PM | $43,655.92 | Down $ -1.83 | $43,658.83 | $43,650.96 | 570,955 |
01:24 PM | $43,657.75 | Up $0.01 | $43,661.46 | $43,655.19 | 437,815 |
01:23 PM | $43,657.74 | Up $15.68 | $43,657.77 | $43,641.20 | 571,107 |
01:22 PM | $43,642.06 | Down $ -12.44 | $43,655.67 | $43,639.96 | 473,753 |
01:21 PM | $43,654.50 | Down $ -2.54 | $43,661.19 | $43,652.35 | 663,811 |
01:20 PM | $43,657.04 | Down $ -10.19 | $43,668.57 | $43,656.41 | 729,072 |
01:19 PM | $43,667.23 | Up $4.33 | $43,672.86 | $43,660.42 | 624,188 |
01:18 PM | $43,662.90 | Up $14.17 | $43,665.00 | $43,648.52 | 612,811 |
01:17 PM | $43,648.73 | Down $ -9.19 | $43,658.79 | $43,643.61 | 617,390 |
01:16 PM | $43,657.92 | Up $16.48 | $43,657.92 | $43,640.46 | 719,043 |
01:15 PM | $43,641.44 | Down $ -4.09 | $43,647.43 | $43,640.23 | 530,633 |
01:14 PM | $43,645.53 | Down $ -4.48 | $43,650.80 | $43,641.70 | 648,681 |
01:13 PM | $43,650.01 | Up $8.67 | $43,652.08 | $43,637.99 | 692,729 |
01:12 PM | $43,641.34 | Up $9.23 | $43,641.99 | $43,631.77 | 862,423 |
01:11 PM | $43,632.11 | Up $5.76 | $43,638.96 | $43,625.56 | 552,952 |
01:10 PM | $43,626.35 | Up $6.88 | $43,627.23 | $43,616.94 | 564,871 |
01:09 PM | $43,619.47 | Down $ -5.36 | $43,625.53 | $43,616.76 | 494,008 |
01:08 PM | $43,624.83 | Up $18.28 | $43,625.59 | $43,607.37 | 506,055 |
01:07 PM | $43,606.55 | Down $ -1.78 | $43,616.70 | $43,604.74 | 479,045 |
01:06 PM | $43,608.33 | Down $ -3.97 | $43,615.66 | $43,607.47 | 488,245 |
01:05 PM | $43,612.30 | Down $ -5.18 | $43,620.25 | $43,609.50 | 635,290 |
01:04 PM | $43,617.48 | Up $3.98 | $43,619.36 | $43,610.70 | 456,807 |
01:03 PM | $43,613.50 | Up $3.25 | $43,618.42 | $43,607.62 | 527,534 |
01:02 PM | $43,610.25 | Up $6.44 | $43,622.75 | $43,602.34 | 1,049,953 |
01:01 PM | $43,603.81 | Up $7.07 | $43,606.19 | $43,593.96 | 921,186 |
01:00 PM | $43,596.74 | Down $ -11.50 | $43,607.65 | $43,594.65 | 536,968 |
12:59 PM | $43,608.24 | Down $ -5.40 | $43,613.47 | $43,604.48 | 465,178 |
12:58 PM | $43,613.64 | Down $ -2.14 | $43,615.89 | $43,609.18 | 498,864 |
12:57 PM | $43,615.78 | Up $3.37 | $43,617.50 | $43,609.53 | 505,096 |
12:56 PM | $43,612.41 | Up $7.51 | $43,615.45 | $43,602.28 | 616,159 |
12:55 PM | $43,604.90 | Down $ -1.74 | $43,609.33 | $43,601.26 | 504,547 |
12:54 PM | $43,606.64 | Down $ -1.35 | $43,610.26 | $43,603.21 | 528,412 |
12:53 PM | $43,607.99 | Up $4.50 | $43,611.20 | $43,603.22 | 606,351 |
12:52 PM | $43,603.49 | Up $17.19 | $43,603.87 | $43,585.77 | 481,844 |
12:51 PM | $43,586.30 | Down $ -19.33 | $43,603.07 | $43,575.48 | 653,930 |
12:50 PM | $43,605.63 | Down $ -6.52 | $43,612.91 | $43,605.63 | 529,845 |
12:49 PM | $43,612.15 | Down $ -4.70 | $43,618.50 | $43,609.53 | 516,055 |
12:48 PM | $43,616.85 | Up $4.65 | $43,618.03 | $43,613.44 | 568,236 |
12:47 PM | $43,612.20 | Up $12.67 | $43,615.79 | $43,599.04 | 762,539 |
12:46 PM | $43,599.53 | Up $5.29 | $43,599.82 | $43,585.64 | 569,870 |
12:45 PM | $43,594.24 | Up $15.35 | $43,595.55 | $43,576.25 | 828,338 |
12:44 PM | $43,578.89 | Down $ -5.25 | $43,588.08 | $43,578.76 | 622,354 |
12:43 PM | $43,584.14 | Down $ -4.70 | $43,589.88 | $43,584.14 | 467,351 |
12:42 PM | $43,588.84 | Up $4.30 | $43,591.60 | $43,584.86 | 540,332 |
12:41 PM | $43,584.54 | Down $ -4.06 | $43,592.76 | $43,583.05 | 607,777 |
12:40 PM | $43,588.60 | Up $4.77 | $43,594.33 | $43,583.89 | 457,488 |
12:39 PM | $43,583.83 | Up $6.09 | $43,591.03 | $43,577.25 | 507,789 |
12:38 PM | $43,577.74 | Down $ -9.56 | $43,596.00 | $43,577.74 | 697,388 |
12:37 PM | $43,587.30 | Down $ -5.82 | $43,598.54 | $43,587.30 | 555,400 |
12:36 PM | $43,593.12 | Up $17.62 | $43,602.11 | $43,575.70 | 523,732 |
12:35 PM | $43,575.50 | Down $ -11.16 | $43,583.91 | $43,573.70 | 1,110,217 |
12:34 PM | $43,586.66 | Up $2.01 | $43,587.64 | $43,581.06 | 788,976 |
12:33 PM | $43,584.65 | Up $9.30 | $43,587.20 | $43,569.94 | 634,365 |
12:32 PM | $43,575.35 | Up $6.24 | $43,581.31 | $43,569.32 | 619,768 |
12:31 PM | $43,569.11 | Up $5.06 | $43,569.11 | $43,560.29 | 709,262 |
12:30 PM | $43,564.05 | Up $5.88 | $43,568.05 | $43,556.94 | 673,043 |
12:29 PM | $43,558.17 | Down $ -20.75 | $43,578.18 | $43,557.83 | 556,240 |
12:28 PM | $43,578.92 | Up $13.95 | $43,579.09 | $43,564.92 | 585,536 |
12:27 PM | $43,564.97 | Up $3.50 | $43,571.50 | $43,561.56 | 479,141 |
12:26 PM | $43,561.47 | Down $ -0.91 | $43,577.99 | $43,560.68 | 454,042 |
12:25 PM | $43,562.38 | Up $3.52 | $43,564.66 | $43,548.96 | 583,569 |
12:24 PM | $43,558.86 | Up $16.22 | $43,565.26 | $43,542.28 | 680,840 |
12:23 PM | $43,542.64 | Down $ -14.47 | $43,557.86 | $43,542.19 | 700,899 |
12:22 PM | $43,557.11 | Up $19.01 | $43,557.11 | $43,536.42 | 669,612 |
12:21 PM | $43,538.10 | Up $4.20 | $43,542.87 | $43,529.63 | 576,929 |
12:20 PM | $43,533.90 | Down $ -8.54 | $43,542.45 | $43,529.33 | 584,487 |
12:19 PM | $43,542.44 | Down $ -11.73 | $43,551.74 | $43,542.32 | 655,789 |
12:18 PM | $43,554.17 | Down $ -7.79 | $43,561.31 | $43,543.91 | 741,709 |
12:17 PM | $43,561.96 | Down $ -3.22 | $43,564.29 | $43,543.49 | 713,238 |
12:16 PM | $43,565.18 | Down $ -12.30 | $43,575.43 | $43,558.86 | 810,638 |
12:15 PM | $43,577.48 | Down $ -22.45 | $43,599.41 | $43,576.79 | 571,129 |
12:14 PM | $43,599.93 | Up $12.55 | $43,601.19 | $43,586.55 | 498,938 |
12:13 PM | $43,587.38 | Down $ -8.13 | $43,597.83 | $43,585.52 | 756,281 |
12:12 PM | $43,595.51 | Up $3.33 | $43,599.18 | $43,584.48 | 620,627 |
12:11 PM | $43,592.18 | Down $ -2.34 | $43,599.40 | $43,588.63 | 680,598 |
12:10 PM | $43,594.52 | Up $14.84 | $43,594.52 | $43,572.83 | 642,758 |
12:09 PM | $43,579.68 | Up $5.42 | $43,579.87 | $43,571.09 | 512,104 |
12:08 PM | $43,574.26 | Down $ -0.82 | $43,579.30 | $43,567.25 | 620,391 |
12:07 PM | $43,575.08 | Up $3.23 | $43,579.33 | $43,569.32 | 496,364 |
12:06 PM | $43,571.85 | Up $4.88 | $43,577.24 | $43,566.79 | 532,635 |
12:05 PM | $43,566.97 | Down $ -12.07 | $43,579.10 | $43,562.53 | 571,856 |
12:04 PM | $43,579.04 | Up $1.72 | $43,582.24 | $43,574.19 | 743,174 |
12:03 PM | $43,577.32 | Down $ -7.46 | $43,592.96 | $43,575.15 | 623,197 |
12:02 PM | $43,584.78 | Up $22.66 | $43,585.04 | $43,562.67 | 765,712 |
12:01 PM | $43,562.12 | Up $12.69 | $43,562.47 | $43,542.60 | 711,757 |
12:00 PM | $43,549.43 | Down $ -28.84 | $43,575.12 | $43,543.95 | 629,490 |
11:59 AM | $43,578.27 | Up $8.62 | $43,586.35 | $43,569.65 | 552,289 |
11:58 AM | $43,569.65 | Up $3.60 | $43,577.29 | $43,560.47 | 599,208 |
11:57 AM | $43,566.05 | Down $ -5.66 | $43,570.24 | $43,557.80 | 498,029 |
11:56 AM | $43,571.71 | Up $3.55 | $43,571.71 | $43,562.83 | 528,729 |
11:55 AM | $43,568.16 | Up $13.01 | $43,571.00 | $43,555.52 | 548,944 |
11:54 AM | $43,555.15 | Up $13.41 | $43,558.63 | $43,539.20 | 635,388 |
11:53 AM | $43,541.74 | Down $ -13.00 | $43,554.74 | $43,540.81 | 623,362 |
11:52 AM | $43,554.74 | Up $1.96 | $43,556.16 | $43,538.84 | 717,109 |
11:51 AM | $43,552.78 | Down $ -11.14 | $43,565.70 | $43,552.36 | 651,146 |
11:50 AM | $43,563.92 | Up $5.27 | $43,564.27 | $43,550.20 | 1,043,165 |
11:49 AM | $43,558.65 | Down $ -3.74 | $43,560.60 | $43,543.14 | 573,657 |
11:48 AM | $43,562.39 | Up $2.19 | $43,567.01 | $43,555.47 | 714,387 |
11:47 AM | $43,560.20 | Down $ -7.19 | $43,571.42 | $43,550.60 | 695,726 |
11:46 AM | $43,567.39 | Up $0.62 | $43,591.87 | $43,566.56 | 680,072 |
11:45 AM | $43,566.77 | Down $ -15.77 | $43,583.01 | $43,562.02 | 621,942 |
11:44 AM | $43,582.54 | Down $ -4.16 | $43,584.35 | $43,572.71 | 745,249 |
11:43 AM | $43,586.70 | Down $ -4.10 | $43,594.65 | $43,567.68 | 989,383 |
11:42 AM | $43,590.80 | Down $ -2.35 | $43,599.73 | $43,578.35 | 763,616 |
11:41 AM | $43,593.15 | Up $10.71 | $43,594.77 | $43,576.91 | 727,010 |
11:40 AM | $43,582.44 | Down $ -24.18 | $43,615.68 | $43,579.72 | 877,674 |
11:39 AM | $43,606.62 | Up $22.76 | $43,609.78 | $43,584.32 | 756,726 |
11:38 AM | $43,583.86 | Up $21.09 | $43,587.64 | $43,563.33 | 748,338 |
11:37 AM | $43,562.77 | Down $ -12.19 | $43,574.86 | $43,562.77 | 584,632 |
11:36 AM | $43,574.96 | Up $16.94 | $43,574.96 | $43,548.31 | 815,278 |
11:35 AM | $43,558.02 | Down $ -0.55 | $43,565.99 | $43,542.30 | 1,084,786 |
11:34 AM | $43,558.57 | Up $7.22 | $43,563.18 | $43,543.43 | 890,493 |
11:33 AM | $43,551.35 | Up $22.05 | $43,551.35 | $43,528.89 | 821,077 |
11:32 AM | $43,529.30 | Down $ -3.08 | $43,546.38 | $43,527.57 | 971,144 |
11:31 AM | $43,532.38 | Up $14.88 | $43,534.64 | $43,510.60 | 1,130,388 |
11:30 AM | $43,517.50 | Down $ -14.77 | $43,542.83 | $43,513.50 | 842,614 |
11:29 AM | $43,532.27 | Up $1.49 | $43,540.82 | $43,530.57 | 937,788 |
11:28 AM | $43,530.78 | Down $ -10.08 | $43,544.24 | $43,530.03 | 824,294 |
11:27 AM | $43,540.86 | Up $9.71 | $43,543.14 | $43,528.50 | 908,437 |
11:26 AM | $43,531.15 | Up $9.58 | $43,531.15 | $43,518.26 | 806,504 |
11:25 AM | $43,521.57 | Up $16.20 | $43,523.99 | $43,497.21 | 732,576 |
11:24 AM | $43,505.37 | Up $13.21 | $43,518.78 | $43,490.96 | 857,680 |
11:23 AM | $43,492.16 | Up $7.78 | $43,495.31 | $43,479.95 | 779,324 |
11:22 AM | $43,484.38 | Down $ -5.27 | $43,487.42 | $43,471.74 | 865,717 |
11:21 AM | $43,489.65 | Down $ -10.96 | $43,503.86 | $43,482.04 | 1,030,736 |
11:20 AM | $43,500.61 | Down $ -29.58 | $43,528.42 | $43,497.73 | 843,462 |
11:19 AM | $43,530.19 | Up $19.52 | $43,530.64 | $43,506.59 | 805,369 |
11:18 AM | $43,510.67 | Down $ -19.01 | $43,528.12 | $43,506.86 | 775,581 |
11:17 AM | $43,529.68 | Down $ -35.82 | $43,566.17 | $43,529.68 | 768,737 |
11:16 AM | $43,565.50 | Up $8.91 | $43,567.55 | $43,553.23 | 800,020 |
11:15 AM | $43,556.59 | Up $2.56 | $43,565.77 | $43,543.84 | 902,999 |
11:14 AM | $43,554.03 | Down $ -2.25 | $43,567.19 | $43,553.17 | 1,100,315 |
11:13 AM | $43,556.28 | Up $12.88 | $43,562.42 | $43,545.93 | 920,602 |
11:12 AM | $43,543.40 | Up $2.72 | $43,551.91 | $43,534.89 | 944,332 |
11:11 AM | $43,540.68 | Down $ -4.15 | $43,546.93 | $43,524.43 | 972,804 |
11:10 AM | $43,544.83 | Up $24.39 | $43,544.83 | $43,517.11 | 894,540 |
11:09 AM | $43,520.44 | Up $3.82 | $43,536.25 | $43,512.29 | 1,262,697 |
11:08 AM | $43,516.62 | Up $10.72 | $43,516.62 | $43,499.26 | 778,461 |
11:07 AM | $43,505.90 | Down $ -7.76 | $43,521.33 | $43,504.56 | 836,754 |
11:06 AM | $43,513.66 | Up $3.57 | $43,522.48 | $43,510.22 | 878,743 |
11:05 AM | $43,510.09 | Up $21.43 | $43,512.28 | $43,480.24 | 933,328 |
11:04 AM | $43,488.66 | Down $ -2.85 | $43,497.59 | $43,476.85 | 1,112,067 |
11:03 AM | $43,491.51 | Up $21.11 | $43,496.36 | $43,470.17 | 1,107,395 |
11:02 AM | $43,470.40 | Down $ -7.41 | $43,485.39 | $43,453.78 | 1,088,295 |
11:01 AM | $43,477.81 | Down $ -12.64 | $43,499.86 | $43,476.02 | 1,105,036 |
11:00 AM | $43,490.45 | Down $ -13.19 | $43,508.47 | $43,490.45 | 1,008,198 |
10:59 AM | $43,503.64 | Down $ -12.54 | $43,513.51 | $43,493.36 | 1,161,863 |
10:58 AM | $43,516.18 | Up $5.93 | $43,533.17 | $43,510.78 | 1,283,841 |
10:57 AM | $43,510.25 | Down $ -0.18 | $43,519.01 | $43,501.78 | 967,956 |
10:56 AM | $43,510.43 | Up $13.25 | $43,510.43 | $43,487.86 | 955,974 |
10:55 AM | $43,497.18 | Up $8.15 | $43,504.58 | $43,487.66 | 975,843 |
10:54 AM | $43,489.03 | Up $24.53 | $43,489.03 | $43,454.64 | 890,611 |
10:53 AM | $43,464.50 | Down $ -13.42 | $43,489.82 | $43,464.50 | 903,552 |
10:52 AM | $43,477.92 | Down $ -39.15 | $43,514.98 | $43,476.15 | 841,235 |
10:51 AM | $43,517.07 | Up $5.71 | $43,523.70 | $43,492.56 | 1,252,064 |
10:50 AM | $43,511.36 | Down $ -34.80 | $43,547.86 | $43,490.40 | 908,441 |
10:49 AM | $43,546.16 | Up $9.99 | $43,548.09 | $43,526.29 | 982,618 |
10:48 AM | $43,536.17 | Up $12.51 | $43,538.16 | $43,519.37 | 1,061,645 |
10:47 AM | $43,523.66 | Up $14.73 | $43,524.35 | $43,505.20 | 1,016,393 |
10:46 AM | $43,508.93 | Down $ -14.78 | $43,525.86 | $43,499.75 | 1,142,101 |
10:45 AM | $43,523.71 | Up $7.37 | $43,524.62 | $43,496.04 | 1,179,752 |
10:44 AM | $43,516.34 | Down $ -2.62 | $43,531.87 | $43,502.62 | 1,141,884 |
10:43 AM | $43,518.96 | Down $ -8.82 | $43,534.24 | $43,513.39 | 855,865 |
10:42 AM | $43,527.78 | Down $ -25.43 | $43,560.97 | $43,525.76 | 1,109,930 |
10:41 AM | $43,553.21 | Up $19.51 | $43,554.26 | $43,529.56 | 1,117,850 |
10:40 AM | $43,533.70 | Up $5.38 | $43,538.21 | $43,509.98 | 1,174,257 |
10:39 AM | $43,528.32 | Down $ -10.23 | $43,547.07 | $43,521.41 | 1,157,213 |
10:38 AM | $43,538.55 | Down $ -4.49 | $43,555.35 | $43,533.08 | 1,038,713 |
10:37 AM | $43,543.04 | Down $ -17.70 | $43,568.75 | $43,529.91 | 1,144,028 |
10:36 AM | $43,560.74 | Down $ -6.97 | $43,568.79 | $43,544.01 | 1,217,154 |
10:35 AM | $43,567.71 | Up $5.60 | $43,569.77 | $43,545.08 | 1,499,003 |
10:34 AM | $43,562.11 | Up $5.68 | $43,568.96 | $43,545.07 | 1,707,950 |
10:33 AM | $43,556.43 | Down $ -33.68 | $43,590.70 | $43,551.36 | 1,439,146 |
10:32 AM | $43,590.11 | Down $ -0.23 | $43,597.94 | $43,577.06 | 1,642,693 |
10:31 AM | $43,590.34 | Down $ -9.33 | $43,606.82 | $43,578.58 | 1,661,040 |
10:30 AM | $43,599.67 | Down $ -9.04 | $43,609.31 | $43,583.66 | 1,756,382 |
10:29 AM | $43,608.71 | Down $ -4.72 | $43,615.94 | $43,603.08 | 1,070,310 |
10:28 AM | $43,613.43 | Up $5.42 | $43,624.11 | $43,595.40 | 1,442,103 |
10:27 AM | $43,608.01 | Up $11.44 | $43,608.01 | $43,590.09 | 1,387,753 |
10:26 AM | $43,596.57 | Up $13.52 | $43,602.02 | $43,576.50 | 1,799,798 |
10:25 AM | $43,583.05 | Down $ -6.68 | $43,586.25 | $43,563.32 | 2,268,542 |
10:24 AM | $43,589.73 | Up $14.53 | $43,603.45 | $43,574.93 | 1,419,766 |
10:23 AM | $43,575.20 | Up $7.51 | $43,575.20 | $43,547.04 | 1,541,825 |
10:22 AM | $43,567.69 | Up $4.92 | $43,569.92 | $43,537.70 | 1,672,198 |
10:21 AM | $43,562.77 | Up $8.61 | $43,566.99 | $43,545.10 | 1,701,986 |
10:20 AM | $43,554.16 | Up $5.73 | $43,571.53 | $43,548.16 | 1,808,364 |
10:19 AM | $43,548.43 | Up $11.24 | $43,563.34 | $43,522.54 | 1,613,080 |
10:18 AM | $43,537.19 | Down $ -26.13 | $43,563.40 | $43,532.12 | 1,747,972 |
10:17 AM | $43,563.32 | Up $1.28 | $43,575.64 | $43,556.17 | 1,369,526 |
10:16 AM | $43,562.04 | Up $35.37 | $43,563.31 | $43,530.68 | 2,132,939 |
10:15 AM | $43,526.67 | Up $4.60 | $43,540.74 | $43,506.57 | 1,712,368 |
10:14 AM | $43,522.07 | Up $8.66 | $43,532.93 | $43,514.80 | 1,453,522 |
10:13 AM | $43,513.41 | Down $ -29.41 | $43,538.34 | $43,503.73 | 1,525,713 |
10:12 AM | $43,542.82 | Up $11.48 | $43,548.67 | $43,526.64 | 1,281,115 |
10:11 AM | $43,531.34 | Up $0.37 | $43,545.10 | $43,507.59 | 1,667,143 |
10:10 AM | $43,530.97 | Up $30.66 | $43,533.56 | $43,500.58 | 2,019,079 |
10:09 AM | $43,500.31 | Up $3.01 | $43,512.35 | $43,476.87 | 2,339,777 |
10:08 AM | $43,497.30 | Down $ -2.29 | $43,512.83 | $43,486.64 | 1,330,023 |
10:07 AM | $43,499.59 | Up $30.21 | $43,499.59 | $43,457.73 | 1,871,009 |
10:06 AM | $43,469.38 | Down $ -8.32 | $43,485.83 | $43,459.59 | 1,821,989 |
10:05 AM | $43,477.70 | Up $1.46 | $43,480.09 | $43,446.56 | 2,194,060 |
10:04 AM | $43,476.24 | Down $ -4.01 | $43,495.73 | $43,462.13 | 2,262,876 |
10:03 AM | $43,480.25 | Up $4.83 | $43,489.80 | $43,463.45 | 1,841,284 |
10:02 AM | $43,475.42 | Up $22.46 | $43,492.13 | $43,441.36 | 2,308,077 |
10:01 AM | $43,452.96 | Up $58.57 | $43,453.54 | $43,393.23 | 2,601,425 |
10:00 AM | $43,394.39 | Down $ -15.11 | $43,424.60 | $43,394.04 | 2,437,607 |
09:59 AM | $43,409.50 | Up $27.96 | $43,409.50 | $43,372.54 | 1,909,086 |
09:58 AM | $43,381.54 | Up $20.79 | $43,399.49 | $43,364.96 | 2,134,008 |
09:57 AM | $43,360.75 | Down $ -30.48 | $43,399.10 | $43,360.75 | 1,730,527 |
09:56 AM | $43,391.23 | Down $ -7.32 | $43,402.95 | $43,379.96 | 1,923,877 |
09:55 AM | $43,398.55 | Up $2.59 | $43,415.34 | $43,384.06 | 2,100,030 |
09:54 AM | $43,395.96 | Down $ -12.07 | $43,415.46 | $43,379.68 | 1,766,839 |
09:53 AM | $43,408.03 | Down $ -0.15 | $43,416.78 | $43,374.39 | 2,323,157 |
09:52 AM | $43,408.18 | Down $ -20.27 | $43,438.61 | $43,404.60 | 2,184,017 |
09:51 AM | $43,428.45 | Down $ -12.04 | $43,449.15 | $43,403.71 | 2,225,731 |
09:50 AM | $43,440.49 | Down $ -15.81 | $43,455.94 | $43,413.88 | 2,490,315 |
09:49 AM | $43,456.30 | Down $ -24.08 | $43,492.83 | $43,447.15 | 2,455,512 |
09:48 AM | $43,480.38 | Down $ -14.89 | $43,509.65 | $43,469.66 | 2,165,328 |
09:47 AM | $43,495.27 | Down $ -15.20 | $43,532.00 | $43,489.33 | 2,549,403 |
09:46 AM | $43,510.47 | Down $ -7.94 | $43,535.50 | $43,488.11 | 3,005,646 |
09:45 AM | $43,518.41 | Up $14.75 | $43,533.32 | $43,500.12 | 2,683,527 |
09:44 AM | $43,503.66 | Down $ -14.84 | $43,525.29 | $43,489.40 | 2,736,713 |
09:43 AM | $43,518.50 | Down $ -17.23 | $43,542.36 | $43,515.15 | 2,869,434 |
09:42 AM | $43,535.73 | Up $9.46 | $43,561.10 | $43,525.91 | 3,528,205 |
09:41 AM | $43,526.27 | Up $3.09 | $43,534.94 | $43,470.85 | 3,070,456 |
09:40 AM | $43,523.18 | Down $ -1.98 | $43,553.79 | $43,498.93 | 3,109,104 |
09:39 AM | $43,525.16 | Up $20.23 | $43,530.82 | $43,487.79 | 3,081,923 |
09:38 AM | $43,504.93 | Up $3.41 | $43,513.29 | $43,479.92 | 3,007,897 |
09:37 AM | $43,501.52 | Up $15.12 | $43,521.23 | $43,461.96 | 3,184,825 |
09:36 AM | $43,486.40 | Down $ -34.65 | $43,529.45 | $43,480.11 | 3,481,482 |
09:35 AM | $43,521.05 | Up $45.23 | $43,546.48 | $43,444.20 | 3,185,412 |
09:34 AM | $43,475.82 | Down $ -53.71 | $43,517.84 | $43,470.70 | 2,979,425 |
09:33 AM | $43,529.53 | Up $25.58 | $43,554.86 | $43,507.27 | 4,047,073 |
09:32 AM | $43,503.95 | Up $60.39 | $43,524.05 | $43,439.34 | 4,638,513 |
09:31 AM | $43,443.56 | Up $66.90 | $43,446.59 | $43,366.25 | 4,999,115 |
09:30 AM | $43,376.66 | Up $1,154.78 | $43,570.09 | $42,850.40 | 11,039,866 |
Previous close | $42,221.88 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
06-11-2024 | $43,683.21 | $43,574.56 | $43,711.89 | $43,529.33 | 68,784,751 |
05-11-2024 | $42,221.88 | $42,115.28 | $42,258.84 | $42,096.91 | 173,149,630 |
04-11-2024 | $41,794.60 | $41,682.61 | $41,884.25 | $41,654.25 | 203,906,144 |
01-11-2024 | $42,052.19 | $42,148.17 | $42,211.82 | $42,005.56 | 228,610,435 |
31-10-2024 | $41,763.46 | $41,904.62 | $41,976.66 | $41,751.14 | 329,895,961 |
30-10-2024 | $42,141.54 | $42,309.32 | $42,356.39 | $42,141.54 | 226,950,588 |
29-10-2024 | $42,233.05 | $42,343.59 | $42,384.65 | $42,228.67 | 197,535,764 |
28-10-2024 | $42,387.57 | $42,372.74 | $42,461.82 | $42,363.64 | 164,323,666 |
25-10-2024 | $42,114.40 | $42,309.05 | $42,311.33 | $42,051.39 | 179,930,266 |
24-10-2024 | $42,374.36 | $42,333.11 | $42,412.67 | $42,307.46 | 156,417,501 |
23-10-2024 | $42,514.95 | $42,544.10 | $42,553.01 | $42,293.17 | 199,114,752 |
22-10-2024 | $42,924.89 | $42,927.65 | $43,041.05 | $42,904.45 | 180,210,792 |
21-10-2024 | $42,931.60 | $42,992.28 | $43,004.72 | $42,880.77 | 154,605,898 |
18-10-2024 | $43,275.91 | $43,268.53 | $43,325.09 | $43,205.37 | 151,372,320 |
17-10-2024 | $43,239.05 | $43,273.99 | $43,286.11 | $43,164.64 | 157,704,173 |
16-10-2024 | $43,077.70 | $43,003.06 | $43,100.84 | $42,959.12 | 150,647,790 |
15-10-2024 | $42,740.42 | $42,935.05 | $42,956.69 | $42,703.17 | 190,031,127 |
14-10-2024 | $43,065.22 | $43,053.81 | $43,139.00 | $42,995.33 | 134,305,952 |
11-10-2024 | $42,863.86 | $42,758.09 | $42,899.75 | $42,710.75 | 143,386,460 |
10-10-2024 | $42,454.12 | $42,413.87 | $42,472.68 | $42,308.04 | 134,546,056 |
09-10-2024 | $42,512.00 | $42,416.85 | $42,562.01 | $42,371.09 | 144,926,223 |
08-10-2024 | $42,080.37 | $42,013.65 | $42,128.56 | $41,936.74 | 169,570,410 |
07-10-2024 | $41,954.24 | $42,121.60 | $42,142.14 | $41,831.74 | 182,603,797 |
04-10-2024 | $42,352.75 | $42,194.39 | $42,361.38 | $42,104.15 | 162,931,482 |
03-10-2024 | $42,011.59 | $41,907.04 | $42,032.85 | $41,864.10 | 144,547,756 |
02-10-2024 | $42,196.52 | $42,117.47 | $42,235.73 | $42,109.38 | 161,123,086 |
01-10-2024 | $42,156.97 | $42,147.11 | $42,322.36 | $42,001.56 | 209,426,518 |
30-09-2024 | $42,330.15 | $42,204.93 | $42,347.66 | $41,929.07 | 225,784,602 |
27-09-2024 | $42,313.00 | $42,380.16 | $42,418.50 | $42,262.67 | 178,723,845 |
26-09-2024 | $42,175.11 | $42,142.67 | $42,224.15 | $42,071.71 | 183,760,377 |
Graphs are not available, please refer to the detailed table