Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

29,186.27 Down -9.77 (-0.03 %)

Delayed : 2020/01/22 16:58:19

  • Previous close $29,196.04
  • Opening $29,263.63
  • Price Ask $29,128.01
  • Price Bid $29,128.01
  • Size Bid N/A
  • Size Ask N/A
  • Today High $29,320.20
  • Today Low $29,172.26
  • 52 Weeks High $29,373.62
  • 52 Weeks Low $24,307.17
  • Volume 283,437,576

Intraday history

Hour Last Change High Low Volume
04:00 PM $29,186.14 Down $ -1.29 $29,187.02 $29,186.14 21,468,660
03:59 PM $29,187.43 Down $ -18.44 $29,206.25 $29,187.43 5,859,092
03:58 PM $29,205.87 Down $ -4.20 $29,213.34 $29,205.87 2,993,289
03:57 PM $29,210.07 Down $ -3.63 $29,218.89 $29,208.21 2,638,205
03:56 PM $29,213.70 Up $5.50 $29,215.81 $29,207.74 2,042,136
03:55 PM $29,208.20 Up $1.72 $29,217.67 $29,207.70 1,820,245
03:54 PM $29,206.48 Down $ -6.56 $29,222.45 $29,202.15 2,354,811
03:53 PM $29,213.04 Down $ -3.29 $29,216.77 $29,209.30 1,342,853
03:52 PM $29,216.33 Up $7.78 $29,216.81 $29,209.20 988,300
03:51 PM $29,208.55 Up $7.91 $29,210.07 $29,197.99 1,137,493
03:50 PM $29,200.64 Down $ -9.62 $29,214.82 $29,198.36 1,284,321
03:49 PM $29,210.26 Down $ -8.09 $29,218.93 $29,205.50 997,320
03:48 PM $29,218.35 Up $12.81 $29,219.19 $29,206.23 872,554
03:47 PM $29,205.54 Up $0.51 $29,209.51 $29,202.95 591,285
03:46 PM $29,205.03 Up $1.87 $29,207.45 $29,200.32 900,380
03:45 PM $29,203.16 Up $8.89 $29,203.16 $29,188.81 864,978
03:44 PM $29,194.27 Down $ -8.72 $29,206.13 $29,193.96 717,531
03:43 PM $29,202.99 Down $ -2.43 $29,204.36 $29,199.51 717,425
03:42 PM $29,205.42 Down $ -10.91 $29,216.22 $29,205.42 843,408
03:41 PM $29,216.33 Down $ -0.25 $29,220.04 $29,216.20 564,105
03:40 PM $29,216.58 Down $ -4.32 $29,220.31 $29,215.17 599,783
03:39 PM $29,220.90 Down $ -2.24 $29,223.32 $29,216.45 771,836
03:38 PM $29,223.14 Down $ -2.34 $29,228.44 $29,223.14 486,563
03:37 PM $29,225.48 Up $3.31 $29,230.65 $29,220.74 668,311
03:36 PM $29,222.17 Up $5.92 $29,222.22 $29,215.30 1,344,924
03:35 PM $29,216.25 Up $4.68 $29,216.69 $29,209.93 616,722
03:34 PM $29,211.57 Down $ -2.32 $29,216.77 $29,211.30 495,736
03:33 PM $29,213.89 Up $3.13 $29,213.89 $29,207.99 574,369
03:32 PM $29,210.76 Down $ -2.25 $29,213.57 $29,204.03 617,538
03:31 PM $29,213.01 Up $11.92 $29,213.01 $29,202.80 966,294
03:30 PM $29,201.09 Up $10.45 $29,201.16 $29,189.85 695,799
03:29 PM $29,190.64 Down $ -5.02 $29,196.25 $29,190.64 498,036
03:28 PM $29,195.66 Down $ -3.92 $29,199.53 $29,194.87 494,056
03:27 PM $29,199.58 Up $9.04 $29,202.43 $29,188.51 581,174
03:26 PM $29,190.54 Up $3.20 $29,190.54 $29,186.05 390,124
03:25 PM $29,187.34 Up $4.46 $29,187.43 $29,178.61 674,512
03:24 PM $29,182.88 Down $ -1.92 $29,184.99 $29,177.09 824,146
03:23 PM $29,184.80 Down $ -10.56 $29,196.52 $29,183.13 671,255
03:22 PM $29,195.36 Down $ -5.91 $29,201.23 $29,190.45 671,290
03:21 PM $29,201.27 Down $ -5.25 $29,208.31 $29,201.23 448,412
03:20 PM $29,206.52 Down $ -11.43 $29,217.79 $29,203.03 641,405
03:19 PM $29,217.95 Up $6.89 $29,218.12 $29,211.00 522,231
03:18 PM $29,211.06 Up $11.64 $29,211.06 $29,199.22 549,418
03:17 PM $29,199.42 Down $ -3.40 $29,203.15 $29,197.36 509,431
03:16 PM $29,202.82 Up $2.16 $29,204.54 $29,198.75 731,375
03:15 PM $29,200.66 Down $ -7.68 $29,215.70 $29,200.66 710,513
03:14 PM $29,208.34 Down $ -12.76 $29,221.44 $29,208.34 516,504
03:13 PM $29,221.10 Down $ -0.91 $29,222.10 $29,216.44 395,558
03:12 PM $29,222.01 Down $ -1.26 $29,229.36 $29,221.34 404,251
03:11 PM $29,223.27 Down $ -4.36 $29,228.70 $29,219.90 634,251
03:10 PM $29,227.63 Up $2.43 $29,229.51 $29,225.08 469,919
03:09 PM $29,225.20 Up $0.79 $29,226.34 $29,222.68 600,924
03:08 PM $29,224.41 Down $ -1.57 $29,227.23 $29,224.34 643,447
03:07 PM $29,225.98 Up $16.07 $29,226.20 $29,210.21 578,887
03:06 PM $29,209.91 Down $ -2.14 $29,212.56 $29,202.37 825,613
03:05 PM $29,212.05 Down $ -7.92 $29,221.31 $29,212.00 419,954
03:04 PM $29,219.97 Down $ -3.57 $29,225.11 $29,219.52 471,128
03:03 PM $29,223.54 Down $ -5.53 $29,228.47 $29,218.85 409,144
03:02 PM $29,229.07 Down $ -2.42 $29,233.19 $29,224.60 624,959
03:01 PM $29,231.49 Down $ -2.54 $29,238.32 $29,230.78 430,834
03:00 PM $29,234.03 Down $ -5.04 $29,239.19 $29,233.46 469,610
02:59 PM $29,239.07 Down $ -2.14 $29,243.54 $29,239.07 1,148,802
02:58 PM $29,241.21 Up $3.63 $29,243.75 $29,235.83 479,240
02:57 PM $29,237.58 Down $ -1.99 $29,241.13 $29,236.77 349,838
02:56 PM $29,239.57 Up $1.39 $29,240.37 $29,237.27 602,815
02:55 PM $29,238.18 Up $1.77 $29,238.53 $29,230.28 466,580
02:54 PM $29,236.41 Up $5.14 $29,236.63 $29,231.03 367,947
02:53 PM $29,231.27 Down $ -8.70 $29,240.30 $29,231.27 402,200
02:52 PM $29,239.97 Up $6.64 $29,241.87 $29,233.21 482,792
02:51 PM $29,233.33 Up $3.77 $29,233.54 $29,229.89 371,200
02:50 PM $29,229.56 Up $5.38 $29,229.60 $29,223.08 347,096
02:49 PM $29,224.18 Down $ -2.68 $29,226.64 $29,220.35 406,496
02:48 PM $29,226.86 Down $ -3.65 $29,232.78 $29,226.86 318,404
02:47 PM $29,230.51 Down $ -0.39 $29,232.17 $29,227.39 343,148
02:46 PM $29,230.90 Up $1.93 $29,231.74 $29,227.30 424,712
02:45 PM $29,228.97 Down $ -3.81 $29,232.97 $29,228.81 330,482
02:44 PM $29,232.78 Up $4.91 $29,232.78 $29,227.65 432,623
02:43 PM $29,227.87 Down $ -4.92 $29,232.65 $29,227.70 357,279
02:42 PM $29,232.79 Down $ -6.80 $29,239.00 $29,232.04 397,772
02:41 PM $29,239.59 Down $ -1.43 $29,244.39 $29,238.88 423,529
02:40 PM $29,241.02 Down $ -1.95 $29,243.86 $29,236.07 329,974
02:39 PM $29,242.97 Up $0.98 $29,243.14 $29,239.28 333,179
02:38 PM $29,241.99 Up $2.39 $29,242.48 $29,238.47 535,780
02:37 PM $29,239.60 Up $3.34 $29,240.83 $29,236.42 680,359
02:36 PM $29,236.26 Up $5.23 $29,236.26 $29,230.32 365,447
02:35 PM $29,231.03 Down $ -3.31 $29,234.21 $29,229.34 513,404
02:34 PM $29,234.34 Up $2.83 $29,235.71 $29,231.16 402,774
02:33 PM $29,231.51 Down $ -4.06 $29,238.01 $29,231.29 537,408
02:32 PM $29,235.57 Down $ -1.89 $29,237.89 $29,234.46 436,800
02:31 PM $29,237.46 Up $0.59 $29,237.46 $29,235.13 339,421
02:30 PM $29,236.87 Down $ -5.90 $29,242.50 $29,233.87 511,381
02:29 PM $29,242.77 Up $2.48 $29,244.49 $29,238.84 540,804
02:28 PM $29,240.29 Up $2.75 $29,241.22 $29,235.05 404,138
02:27 PM $29,237.54 Up $0.55 $29,238.56 $29,233.62 348,709
02:26 PM $29,236.99 Up $4.28 $29,238.58 $29,232.55 350,946
02:25 PM $29,232.71 Down $ -10.08 $29,243.64 $29,232.71 429,027
02:24 PM $29,242.79 Up $3.97 $29,243.27 $29,238.47 331,470
02:23 PM $29,238.82 Up $2.28 $29,239.65 $29,236.43 395,478
02:22 PM $29,236.54 Up $0.65 $29,241.20 $29,235.49 559,858
02:21 PM $29,235.89 Down $ -1.38 $29,239.21 $29,234.83 391,977
02:20 PM $29,237.27 Up $6.92 $29,237.62 $29,229.93 327,367
02:19 PM $29,230.35 Down $ -3.81 $29,234.54 $29,227.07 387,401
02:18 PM $29,234.16 Down $ -8.99 $29,246.16 $29,234.16 315,526
02:17 PM $29,243.15 Down $ -2.66 $29,245.99 $29,240.24 358,876
02:16 PM $29,245.81 Down $ -1.53 $29,250.22 $29,245.78 355,413
02:15 PM $29,247.34 Down $ -3.19 $29,252.55 $29,244.45 365,680
02:14 PM $29,250.53 Down $ -2.31 $29,256.22 $29,250.43 521,829
02:13 PM $29,252.84 Up $7.02 $29,253.21 $29,245.76 475,919
02:12 PM $29,245.82 Down $ -3.37 $29,248.90 $29,242.10 389,357
02:11 PM $29,249.19 Up $2.70 $29,250.07 $29,245.23 379,780
02:10 PM $29,246.49 Down $ -8.29 $29,256.66 $29,245.79 417,729
02:09 PM $29,254.78 Down $ -2.09 $29,257.41 $29,253.41 321,915
02:08 PM $29,256.87 Up $1.79 $29,258.07 $29,254.18 352,634
02:07 PM $29,255.08 Down $ -5.77 $29,261.23 $29,254.29 283,594
02:06 PM $29,260.85 Up $3.75 $29,264.58 $29,255.88 344,827
02:05 PM $29,257.10 Down $ -4.69 $29,261.57 $29,255.23 484,062
02:04 PM $29,261.79 Up $2.41 $29,261.79 $29,253.65 768,794
02:03 PM $29,259.38 Down $ -4.29 $29,263.70 $29,259.38 307,797
02:02 PM $29,263.67 Up $3.90 $29,264.29 $29,259.93 385,190
02:01 PM $29,259.77 Up $7.31 $29,259.77 $29,251.46 319,501
02:00 PM $29,252.46 Up $3.44 $29,255.49 $29,248.35 471,070
01:59 PM $29,249.02 Down $ -5.48 $29,257.90 $29,248.54 439,872
01:58 PM $29,254.50 Down $ -5.39 $29,260.71 $29,254.50 331,982
01:57 PM $29,259.89 Down $ -6.01 $29,266.23 $29,259.89 396,688
01:56 PM $29,265.90 Down $ -10.06 $29,276.22 $29,264.82 339,752
01:55 PM $29,275.96 Down $ -0.34 $29,279.97 $29,275.28 355,054
01:54 PM $29,276.30 Up $4.08 $29,276.49 $29,270.76 252,822
01:53 PM $29,272.22 Up $1.89 $29,275.94 $29,270.38 371,584
01:52 PM $29,270.33 Up $0.51 $29,273.36 $29,268.16 325,217
01:51 PM $29,269.82 Down $ -3.32 $29,277.18 $29,269.82 360,678
01:50 PM $29,273.14 Down $ -4.46 $29,278.45 $29,270.92 392,180
01:49 PM $29,277.60 Down $ -2.68 $29,281.62 $29,277.30 621,719
01:48 PM $29,280.28 Down $ -2.65 $29,286.47 $29,280.28 373,143
01:47 PM $29,282.93 Up $10.97 $29,283.12 $29,274.24 412,389
01:46 PM $29,271.96 Up $0.80 $29,274.51 $29,263.64 390,576
01:45 PM $29,271.16 Down $ -7.33 $29,280.80 $29,270.38 382,636
01:44 PM $29,278.49 Down $ -6.88 $29,287.72 $29,278.49 466,024
01:43 PM $29,285.37 Down $ -0.76 $29,291.75 $29,283.72 349,958
01:42 PM $29,286.13 Up $2.05 $29,287.22 $29,283.41 336,974
01:41 PM $29,284.08 Down $ -0.02 $29,288.08 $29,281.34 395,989
01:40 PM $29,284.10 Up $3.06 $29,285.56 $29,280.07 461,956
01:39 PM $29,281.04 Down $ -0.09 $29,283.56 $29,279.89 400,411
01:38 PM $29,281.13 Up $2.01 $29,284.70 $29,274.59 427,324
01:37 PM $29,279.12 Up $5.77 $29,283.86 $29,273.25 459,957
01:36 PM $29,273.35 Up $2.57 $29,275.67 $29,269.66 348,886
01:35 PM $29,270.78 Up $4.40 $29,277.13 $29,264.67 532,477
01:34 PM $29,266.38 Down $ -2.86 $29,269.99 $29,264.66 300,744
01:33 PM $29,269.24 Down $ -1.00 $29,273.36 $29,269.03 314,411
01:32 PM $29,270.24 Up $2.07 $29,271.03 $29,265.28 407,908
01:31 PM $29,268.17 Up $2.72 $29,270.82 $29,264.30 343,252
01:30 PM $29,265.45 Down $ -3.51 $29,269.70 $29,263.08 479,680
01:29 PM $29,268.96 Down $ -4.20 $29,273.68 $29,265.59 295,363
01:28 PM $29,273.16 Down $ -4.00 $29,277.22 $29,269.40 380,648
01:27 PM $29,277.16 Up $8.30 $29,278.77 $29,267.23 515,697
01:26 PM $29,268.86 Up $10.11 $29,272.04 $29,260.26 399,127
01:25 PM $29,258.75 Up $5.71 $29,263.06 $29,253.92 409,370
01:24 PM $29,253.04 Down $ -9.16 $29,268.30 $29,249.99 719,349
01:23 PM $29,262.20 Up $14.91 $29,263.28 $29,247.91 552,896
01:22 PM $29,247.29 Up $2.75 $29,248.01 $29,243.12 379,432
01:21 PM $29,244.54 Up $2.06 $29,245.66 $29,240.81 304,502
01:20 PM $29,242.48 Down $ -2.20 $29,245.56 $29,241.80 404,357
01:19 PM $29,244.68 Up $1.67 $29,245.94 $29,240.82 315,263
01:18 PM $29,243.01 Down $ -2.93 $29,249.60 $29,242.84 376,077
01:17 PM $29,245.94 Up $5.61 $29,246.19 $29,238.65 324,615
01:16 PM $29,240.33 Up $2.93 $29,240.43 $29,236.72 266,570
01:15 PM $29,237.40 Down $ -1.01 $29,240.76 $29,235.78 312,032
01:14 PM $29,238.41 Up $6.01 $29,239.43 $29,233.56 405,832
01:13 PM $29,232.40 Up $2.24 $29,232.61 $29,227.01 359,283
01:12 PM $29,230.16 Up $1.46 $29,233.58 $29,228.31 317,843
01:11 PM $29,228.70 Up $0.25 $29,229.27 $29,225.54 369,299
01:10 PM $29,228.45 Down $ -5.24 $29,234.00 $29,227.93 294,133
01:09 PM $29,233.69 Up $2.08 $29,234.23 $29,231.22 770,750
01:08 PM $29,231.61 Up $3.62 $29,233.93 $29,226.26 524,807
01:07 PM $29,227.99 Down $ -7.55 $29,236.68 $29,227.89 407,111
01:06 PM $29,235.54 Down $ -4.09 $29,239.99 $29,235.54 315,569
01:05 PM $29,239.63 Down $ -1.12 $29,240.76 $29,237.91 347,091
01:04 PM $29,240.75 Down $ -0.19 $29,244.29 $29,240.51 403,910
01:03 PM $29,240.94 Up $3.63 $29,240.94 $29,236.72 375,660
01:02 PM $29,237.31 Up $1.18 $29,238.55 $29,233.53 364,042
01:01 PM $29,236.13 Up $7.88 $29,236.13 $29,228.52 584,567
01:00 PM $29,228.25 Down $ -4.68 $29,234.00 $29,228.25 387,951
12:59 PM $29,232.93 Down $ -3.56 $29,238.59 $29,232.93 482,654
12:58 PM $29,236.49 Up $3.17 $29,237.22 $29,232.77 381,096
12:57 PM $29,233.32 Up $1.60 $29,233.60 $29,228.79 303,618
12:56 PM $29,231.72 Up $2.93 $29,232.02 $29,227.03 326,455
12:55 PM $29,228.79 Down $ -0.98 $29,231.75 $29,228.39 306,147
12:54 PM $29,229.77 Down $ -4.74 $29,234.94 $29,229.30 544,119
12:53 PM $29,234.51 Up $9.31 $29,234.51 $29,224.10 401,971
12:52 PM $29,225.20 Down $ -2.25 $29,228.91 $29,225.10 309,833
12:51 PM $29,227.45 Up $1.32 $29,230.94 $29,225.21 309,448
12:50 PM $29,226.13 Up $2.31 $29,229.15 $29,223.52 420,293
12:49 PM $29,223.82 Down $ -4.07 $29,227.16 $29,222.40 341,069
12:48 PM $29,227.89 Up $3.58 $29,230.51 $29,224.33 316,761
12:47 PM $29,224.31 Down $ -1.87 $29,228.02 $29,222.21 474,936
12:46 PM $29,226.18 Up $4.57 $29,230.56 $29,221.20 404,089
12:45 PM $29,221.61 Up $3.51 $29,224.10 $29,219.43 490,008
12:44 PM $29,218.10 Up $5.89 $29,218.10 $29,212.33 491,704
12:43 PM $29,212.21 Up $4.31 $29,212.25 $29,202.47 393,637
12:42 PM $29,207.90 Up $3.88 $29,208.11 $29,202.79 363,771
12:41 PM $29,204.02 Up $12.36 $29,205.36 $29,192.83 593,435
12:40 PM $29,191.66 Up $3.85 $29,191.66 $29,187.84 560,235
12:39 PM $29,187.81 Up $1.03 $29,191.27 $29,186.67 360,701
12:38 PM $29,186.78 Up $2.95 $29,186.91 $29,183.86 391,780
12:37 PM $29,183.83 Down $ -4.07 $29,188.22 $29,183.10 416,598
12:36 PM $29,187.90 Up $2.24 $29,188.27 $29,185.58 580,099
12:35 PM $29,185.66 Down $ -3.01 $29,188.59 $29,183.78 397,481
12:34 PM $29,188.67 Up $0.61 $29,189.35 $29,187.12 387,972
12:33 PM $29,188.06 Up $2.71 $29,188.06 $29,182.31 348,220
12:32 PM $29,185.35 Down $ -3.67 $29,192.64 $29,184.89 481,452
12:31 PM $29,189.02 Up $10.86 $29,191.06 $29,178.80 661,196
12:30 PM $29,178.16 Down $ -4.94 $29,183.44 $29,175.98 459,583
12:29 PM $29,183.10 Up $0.54 $29,185.38 $29,181.64 466,552
12:28 PM $29,182.56 Up $2.90 $29,184.24 $29,178.42 363,871
12:27 PM $29,179.66 Up $5.65 $29,181.79 $29,174.23 609,718
12:26 PM $29,174.01 Down $ -2.01 $29,175.65 $29,172.26 627,335
12:25 PM $29,176.02 Down $ -8.36 $29,184.73 $29,173.17 513,693
12:24 PM $29,184.38 Up $2.74 $29,185.48 $29,180.50 371,549
12:23 PM $29,181.64 Up $1.35 $29,182.37 $29,180.15 305,811
12:22 PM $29,180.29 Up $3.41 $29,181.35 $29,177.38 462,730
12:21 PM $29,176.88 Down $ -12.57 $29,189.93 $29,175.50 570,633
12:20 PM $29,189.45 Down $ -0.36 $29,194.68 $29,187.65 416,400
12:19 PM $29,189.81 Down $ -13.25 $29,203.49 $29,189.81 591,944
12:18 PM $29,203.06 Down $ -3.38 $29,208.63 $29,201.95 504,185
12:17 PM $29,206.44 Up $0.45 $29,208.59 $29,204.48 474,712
12:16 PM $29,205.99 Down $ -0.09 $29,209.12 $29,204.05 446,081
12:15 PM $29,206.08 Up $4.18 $29,206.56 $29,201.41 376,229
12:14 PM $29,201.90 Down $ -10.77 $29,212.79 $29,201.54 458,518
12:13 PM $29,212.67 Down $ -6.98 $29,219.51 $29,211.97 381,433
12:12 PM $29,219.65 Down $ -1.40 $29,223.42 $29,219.39 336,773
12:11 PM $29,221.05 Up $1.80 $29,222.08 $29,217.66 381,835
12:10 PM $29,219.25 Up $3.27 $29,220.62 $29,215.49 303,660
12:09 PM $29,215.98 Up $1.18 $29,216.51 $29,212.60 321,381
12:08 PM $29,214.80 Up $4.62 $29,217.04 $29,209.59 476,438
12:07 PM $29,210.18 Up $3.20 $29,211.81 $29,206.19 416,941
12:06 PM $29,206.98 Down $ -0.55 $29,206.98 $29,203.63 529,415
12:05 PM $29,207.53 Down $ -0.14 $29,209.84 $29,206.40 370,685
12:04 PM $29,207.67 Up $1.92 $29,209.78 $29,205.54 352,452
12:03 PM $29,205.75 Down $ -3.00 $29,210.84 $29,205.45 471,042
12:02 PM $29,208.75 Down $ -2.49 $29,214.54 $29,208.75 328,365
12:01 PM $29,211.24 Down $ -2.92 $29,216.44 $29,208.91 369,051
12:00 PM $29,214.16 Down $ -0.21 $29,222.53 $29,214.16 423,283
11:59 AM $29,214.37 Up $3.52 $29,214.40 $29,208.67 340,473
11:58 AM $29,210.85 Up $4.19 $29,211.74 $29,206.56 359,660
11:57 AM $29,206.66 Down $ -3.99 $29,211.28 $29,205.15 429,117
11:56 AM $29,210.65 Down $ -5.22 $29,216.30 $29,209.52 490,078
11:55 AM $29,215.87 Down $ -3.14 $29,221.43 $29,215.68 547,068
11:54 AM $29,219.01 Down $ -5.88 $29,225.48 $29,216.74 574,307
11:53 AM $29,224.89 Down $ -3.86 $29,229.17 $29,224.85 375,820
11:52 AM $29,228.75 Up $3.20 $29,231.04 $29,224.50 396,532
11:51 AM $29,225.55 Up $12.15 $29,225.89 $29,213.14 431,821
11:50 AM $29,213.40 Up $0.59 $29,213.64 $29,204.22 486,264
11:49 AM $29,212.81 Down $ -7.57 $29,219.94 $29,211.85 450,010
11:48 AM $29,220.38 Down $ -1.55 $29,227.17 $29,220.30 410,467
11:47 AM $29,221.93 Up $2.49 $29,222.50 $29,218.05 325,078
11:46 AM $29,219.44 Down $ -1.04 $29,221.37 $29,217.67 364,448
11:45 AM $29,220.48 Down $ -2.78 $29,223.72 $29,217.21 351,098
11:44 AM $29,223.26 Down $ -1.10 $29,229.30 $29,221.97 450,889
11:43 AM $29,224.36 Up $3.90 $29,225.51 $29,219.58 356,311
11:42 AM $29,220.46 Down $ -2.54 $29,223.75 $29,217.56 515,389
11:41 AM $29,223.00 Down $ -0.95 $29,226.83 $29,222.44 419,091
11:40 AM $29,223.95 Down $ -1.57 $29,229.25 $29,222.56 434,182
11:39 AM $29,225.52 Up $0.06 $29,227.26 $29,223.64 377,501
11:38 AM $29,225.46 Down $ -1.41 $29,227.12 $29,224.18 320,139
11:37 AM $29,226.87 Down $ -3.44 $29,230.37 $29,224.93 417,554
11:36 AM $29,230.31 Down $ -0.49 $29,231.25 $29,227.79 416,080
11:35 AM $29,230.80 Up $5.03 $29,232.01 $29,224.84 457,362
11:34 AM $29,225.77 Up $9.37 $29,226.16 $29,216.80 571,323
11:33 AM $29,216.40 Up $6.13 $29,216.40 $29,209.84 469,912
11:32 AM $29,210.27 Down $ -1.46 $29,214.60 $29,209.93 494,690
11:31 AM $29,211.73 Down $ -3.12 $29,217.21 $29,210.32 438,311
11:30 AM $29,214.85 Up $7.27 $29,214.85 $29,206.43 445,357
11:29 AM $29,207.58 Down $ -3.40 $29,211.70 $29,207.54 474,607
11:28 AM $29,210.98 Down $ -0.63 $29,212.61 $29,206.93 431,819
11:27 AM $29,211.61 Up $6.33 $29,211.63 $29,204.77 410,568
11:26 AM $29,205.28 Up $1.44 $29,205.83 $29,199.41 546,892
11:25 AM $29,203.84 Down $ -2.81 $29,205.44 $29,200.60 438,483
11:24 AM $29,206.65 Down $ -5.05 $29,215.53 $29,206.28 533,129
11:23 AM $29,211.70 Up $7.97 $29,212.32 $29,204.64 526,166
11:22 AM $29,203.73 Up $0.87 $29,209.27 $29,203.36 473,976
11:21 AM $29,202.86 Down $ -9.33 $29,211.84 $29,200.89 553,781
11:20 AM $29,212.19 Down $ -1.45 $29,214.81 $29,209.27 377,786
11:19 AM $29,213.64 Up $3.11 $29,214.05 $29,209.44 339,855
11:18 AM $29,210.53 Down $ -0.14 $29,210.78 $29,200.74 459,887
11:17 AM $29,210.67 Up $9.27 $29,212.96 $29,201.69 478,422
11:16 AM $29,201.40 Down $ -8.26 $29,209.98 $29,200.74 563,286
11:15 AM $29,209.66 Up $13.38 $29,214.05 $29,194.57 627,823
11:14 AM $29,196.28 Down $ -12.74 $29,208.97 $29,190.67 631,191
11:13 AM $29,209.02 Down $ -12.47 $29,221.87 $29,202.11 807,532
11:12 AM $29,221.49 Down $ -8.40 $29,231.15 $29,220.87 717,353
11:11 AM $29,229.89 Down $ -5.09 $29,235.60 $29,229.89 446,234
11:10 AM $29,234.98 Down $ -3.31 $29,238.67 $29,234.98 450,216
11:09 AM $29,238.29 Up $0.88 $29,240.76 $29,234.39 681,495
11:08 AM $29,237.41 Up $4.84 $29,238.11 $29,229.26 404,862
11:07 AM $29,232.57 Down $ -8.96 $29,242.36 $29,227.91 598,313
11:06 AM $29,241.53 Down $ -5.80 $29,248.28 $29,240.99 598,268
11:05 AM $29,247.33 Up $0.79 $29,247.33 $29,241.25 969,398
11:04 AM $29,246.54 Down $ -8.47 $29,258.20 $29,246.54 578,303
11:03 AM $29,255.01 Up $2.73 $29,255.01 $29,249.93 418,594
11:02 AM $29,252.28 Down $ -6.64 $29,261.95 $29,250.95 529,960
11:01 AM $29,258.92 Up $1.27 $29,259.49 $29,252.70 500,345
11:00 AM $29,257.65 Down $ -7.61 $29,267.45 $29,253.97 691,732
10:59 AM $29,265.26 Down $ -14.01 $29,278.09 $29,265.21 644,210
10:58 AM $29,279.27 Up $3.31 $29,281.66 $29,275.63 458,960
10:57 AM $29,275.96 Down $ -7.83 $29,283.77 $29,275.96 511,139
10:56 AM $29,283.79 Up $2.95 $29,284.39 $29,280.39 355,237
10:55 AM $29,280.84 Up $1.34 $29,283.30 $29,277.26 553,671
10:54 AM $29,279.50 Down $ -2.39 $29,287.55 $29,279.50 528,715
10:53 AM $29,281.89 Down $ -3.37 $29,285.52 $29,278.36 492,852
10:52 AM $29,285.26 Down $ -2.82 $29,290.66 $29,283.14 464,564
10:51 AM $29,288.08 Up $1.04 $29,294.15 $29,286.20 462,120
10:50 AM $29,287.04 Up $0.21 $29,287.20 $29,281.63 666,673
10:49 AM $29,286.83 Down $ -17.40 $29,304.60 $29,285.43 662,276
10:48 AM $29,304.23 Down $ -7.58 $29,311.10 $29,303.45 463,847
10:47 AM $29,311.81 Down $ -0.47 $29,315.75 $29,310.77 477,794
10:46 AM $29,312.28 Down $ -1.96 $29,315.83 $29,310.59 657,237
10:45 AM $29,314.24 Up $4.33 $29,316.50 $29,309.02 573,888
10:44 AM $29,309.91 Down $ -0.59 $29,313.14 $29,309.91 478,487
10:43 AM $29,310.50 Up $1.57 $29,313.35 $29,308.27 756,675
10:42 AM $29,308.93 Up $2.66 $29,309.38 $29,305.20 776,907
10:41 AM $29,306.27 Up $0.63 $29,306.38 $29,303.91 665,584
10:40 AM $29,305.64 Down $ -4.97 $29,312.61 $29,305.10 547,155
10:39 AM $29,310.61 Up $8.11 $29,310.61 $29,302.30 670,063
10:38 AM $29,302.50 Down $ -8.49 $29,310.62 $29,302.18 624,784
10:37 AM $29,310.99 Down $ -0.81 $29,313.32 $29,309.24 573,283
10:36 AM $29,311.80 Up $5.75 $29,311.80 $29,304.54 617,538
10:35 AM $29,306.05 Down $ -5.86 $29,312.30 $29,305.85 480,968
10:34 AM $29,311.91 Down $ -1.40 $29,314.26 $29,308.95 527,986
10:33 AM $29,313.31 Up $5.00 $29,315.08 $29,307.76 547,084
10:32 AM $29,308.31 Down $ -0.06 $29,310.87 $29,305.96 599,834
10:31 AM $29,308.37 Down $ -1.40 $29,312.03 $29,307.50 608,569
10:30 AM $29,309.77 Down $ -0.06 $29,310.85 $29,307.81 497,512
10:29 AM $29,309.83 Down $ -1.04 $29,311.33 $29,306.09 471,285
10:28 AM $29,310.87 Up $0.00 $29,312.66 $29,306.91 575,827
10:27 AM $29,310.87 Up $2.63 $29,312.96 $29,306.81 532,413
10:26 AM $29,308.24 Up $1.42 $29,315.82 $29,306.58 562,283
10:25 AM $29,306.82 Up $0.37 $29,309.15 $29,303.97 521,507
10:24 AM $29,306.45 Down $ -4.40 $29,310.71 $29,305.38 498,340
10:23 AM $29,310.85 Up $3.40 $29,311.25 $29,306.93 553,872
10:22 AM $29,307.45 Up $1.34 $29,311.54 $29,304.58 567,921
10:21 AM $29,306.11 Up $0.97 $29,308.51 $29,303.12 537,336
10:20 AM $29,305.14 Down $ -2.92 $29,310.57 $29,300.87 850,423
10:19 AM $29,308.06 Up $9.72 $29,308.06 $29,293.16 671,597
10:18 AM $29,298.34 Up $12.36 $29,298.45 $29,286.96 872,682
10:17 AM $29,285.98 Up $5.62 $29,286.72 $29,279.92 746,751
10:16 AM $29,280.36 Up $3.33 $29,281.06 $29,276.98 688,003
10:15 AM $29,277.03 Up $2.20 $29,278.31 $29,271.27 774,281
10:14 AM $29,274.83 Down $ -6.51 $29,282.68 $29,274.83 755,522
10:13 AM $29,281.34 Down $ -3.76 $29,285.89 $29,278.16 794,747
10:12 AM $29,285.10 Up $0.64 $29,287.05 $29,276.65 734,689
10:11 AM $29,284.46 Up $1.25 $29,292.23 $29,282.85 940,049
10:10 AM $29,283.21 Up $0.19 $29,285.09 $29,279.31 783,704
10:09 AM $29,283.02 Up $1.20 $29,285.71 $29,279.08 724,455
10:08 AM $29,281.82 Up $11.92 $29,282.59 $29,267.83 834,654
10:07 AM $29,269.90 Down $ -3.11 $29,276.16 $29,269.28 697,467
10:06 AM $29,273.01 Down $ -0.94 $29,274.59 $29,263.19 719,812
10:05 AM $29,273.95 Down $ -10.87 $29,282.22 $29,269.17 839,844
10:04 AM $29,284.82 Down $ -6.85 $29,292.23 $29,284.82 727,424
10:03 AM $29,291.67 Up $0.69 $29,294.24 $29,289.07 498,984
10:02 AM $29,290.98 Down $ -1.35 $29,291.89 $29,286.18 698,437
10:01 AM $29,292.33 Down $ -4.69 $29,298.90 $29,291.05 805,891
10:00 AM $29,297.02 Up $2.64 $29,300.10 $29,294.19 848,571
09:59 AM $29,294.38 Up $2.06 $29,299.87 $29,293.47 1,077,815
09:58 AM $29,292.32 Down $ -2.99 $29,296.64 $29,291.15 666,356
09:57 AM $29,295.31 Up $1.10 $29,296.49 $29,290.42 717,970
09:56 AM $29,294.21 Down $ -2.53 $29,297.76 $29,293.82 912,999
09:55 AM $29,296.74 Up $1.95 $29,299.10 $29,291.39 1,020,550
09:54 AM $29,294.79 Up $1.20 $29,299.08 $29,293.97 709,248
09:53 AM $29,293.59 Down $ -5.51 $29,302.91 $29,289.47 588,461
09:52 AM $29,299.10 Up $0.32 $29,301.09 $29,295.04 651,938
09:51 AM $29,298.78 Down $ -13.28 $29,311.90 $29,298.78 714,994
09:50 AM $29,312.06 Down $ -5.19 $29,319.54 $29,312.06 700,131
09:49 AM $29,317.25 Up $5.41 $29,319.57 $29,310.66 632,663
09:48 AM $29,311.84 Up $1.62 $29,320.20 $29,308.52 770,026
09:47 AM $29,310.22 Up $7.65 $29,311.48 $29,301.29 639,204
09:46 AM $29,302.57 Up $0.85 $29,302.91 $29,297.40 1,003,663
09:45 AM $29,301.72 Down $ -0.48 $29,308.56 $29,301.11 957,365
09:44 AM $29,302.20 Down $ -5.34 $29,308.67 $29,299.56 924,499
09:43 AM $29,307.54 Up $10.17 $29,307.54 $29,297.31 906,950
09:42 AM $29,297.37 Up $6.43 $29,299.35 $29,290.15 775,188
09:41 AM $29,290.94 Down $ -4.85 $29,296.07 $29,290.94 854,782
09:40 AM $29,295.79 Up $3.16 $29,296.35 $29,286.30 1,152,927
09:39 AM $29,292.63 Up $4.39 $29,297.36 $29,288.48 876,779
09:38 AM $29,288.24 Up $1.37 $29,294.93 $29,284.99 974,933
09:37 AM $29,286.87 Up $2.25 $29,293.18 $29,284.59 1,024,859
09:36 AM $29,284.62 Down $ -7.91 $29,294.88 $29,282.32 1,039,361
09:35 AM $29,292.53 Up $0.36 $29,297.14 $29,285.06 1,431,300
09:34 AM $29,292.17 Up $9.21 $29,295.40 $29,280.00 1,134,441
09:33 AM $29,282.96 Down $ -4.56 $29,294.08 $29,282.26 1,149,486
09:32 AM $29,287.52 Up $23.06 $29,287.52 $29,266.70 1,685,468
09:31 AM $29,264.46 Up $15.23 $29,266.90 $29,238.64 2,173,488
09:30 AM $29,249.23 Up $53.19 $29,271.15 $29,244.15 3,335,029
Previous close $29,196.04

One month history

Date Closing Opening High Low Volume
22-01-2020 $29,240.29 $29,214.35 $29,291.75 $29,172.26 61,224,329
21-01-2020 $29,196.04 $29,330.86 $29,338.08 $29,146.47 214,657,923
17-01-2020 $29,348.10 $29,332.33 $29,359.46 $29,295.10 210,403,109
16-01-2020 $29,297.64 $29,199.59 $29,300.32 $29,178.91 164,674,777
15-01-2020 $29,030.22 $29,084.20 $29,112.94 $28,968.57 165,756,884
14-01-2020 $28,939.67 $29,020.01 $29,054.16 $28,887.99 195,262,370
13-01-2020 $28,907.05 $28,894.81 $28,909.91 $28,854.34 169,063,305
10-01-2020 $28,823.77 $28,877.42 $28,927.13 $28,789.10 146,944,770
09-01-2020 $28,956.90 $28,981.03 $28,988.01 $28,882.43 178,384,221
08-01-2020 $28,745.09 $28,771.48 $28,866.18 $28,736.02 176,402,391
07-01-2020 $28,583.68 $28,598.06 $28,636.39 $28,575.24 161,277,293
06-01-2020 $28,703.38 $28,572.61 $28,708.02 $28,562.32 170,936,178
03-01-2020 $28,634.88 $28,679.72 $28,716.31 $28,610.70 145,064,940
02-01-2020 $28,868.80 $28,719.19 $28,872.80 $28,704.83 157,640,677
31-12-2019 $28,538.44 $28,417.91 $28,547.35 $28,389.90 137,310,247
30-12-2019 $28,462.14 $28,512.20 $28,569.21 $28,435.78 113,483,525
27-12-2019 $28,645.26 $28,686.15 $28,693.18 $28,608.98 118,477,725
26-12-2019 $28,621.39 $28,577.08 $28,624.10 $28,551.10 108,158,840
24-12-2019 $28,515.45 $28,511.88 $28,519.72 $28,503.21 41,741,861
23-12-2019 $28,551.53 $28,570.86 $28,576.53 $28,539.97 151,034,787
20-12-2019 $28,455.09 $28,493.58 $28,520.72 $28,450.09 419,618,370
19-12-2019 $28,376.96 $28,345.57 $28,377.09 $28,321.22 186,054,969
18-12-2019 $28,239.28 $28,263.48 $28,304.59 $28,239.28 199,990,638
17-12-2019 $28,267.16 $28,314.80 $28,328.63 $28,261.48 183,500,232
16-12-2019 $28,235.89 $28,318.43 $28,328.02 $28,229.66 188,821,640
13-12-2019 $28,135.38 $28,116.99 $28,162.98 $28,102.76 146,329,277
12-12-2019 $28,132.05 $28,037.19 $28,171.77 $27,967.81 168,566,234
11-12-2019 $27,911.30 $27,832.69 $27,925.50 $27,820.48 138,111,555
10-12-2019 $27,881.72 $27,901.95 $27,930.26 $27,852.06 138,040,489
09-12-2019 $27,909.60 $27,946.37 $27,959.94 $27,906.14 149,992,917
Graphs are not available, please refer to the detailed table
Back to top