Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

25,585.69 Up 95.22 (0.37 %)

Delayed : 2019/05/24 16:49:42

  • Previous close $25,490.47
  • Opening $25,551.07
  • Price Ask $25,562.16
  • Price Bid $25,562.16
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,670.81
  • Today Low $25,496.20
  • 52 Weeks High $26,951.81
  • 52 Weeks Low $21,712.53
  • Volume 201,370,464

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,588.68 Down $ -1.29 $25,594.44 $25,588.68 15,721,820
03:59 PM $25,589.97 Up $0.61 $25,589.97 $25,571.09 5,915,028
03:58 PM $25,589.36 Down $ -7.30 $25,596.79 $25,584.00 3,074,585
03:57 PM $25,596.66 Down $ -6.46 $25,604.72 $25,596.66 2,125,660
03:56 PM $25,603.12 Down $ -1.74 $25,606.60 $25,599.49 1,932,042
03:55 PM $25,604.86 Down $ -1.43 $25,612.14 $25,604.86 2,042,111
03:54 PM $25,606.29 Up $9.25 $25,607.60 $25,596.26 1,343,155
03:53 PM $25,597.04 Up $2.35 $25,597.87 $25,593.26 1,058,966
03:52 PM $25,594.69 Down $ -3.10 $25,598.24 $25,592.19 894,346
03:51 PM $25,597.79 Down $ -8.07 $25,605.78 $25,597.02 859,740
03:50 PM $25,605.86 Up $4.87 $25,608.32 $25,601.40 1,002,287
03:49 PM $25,600.99 Down $ -3.48 $25,604.92 $25,597.29 683,203
03:48 PM $25,604.47 Up $9.88 $25,604.47 $25,594.62 626,661
03:47 PM $25,594.59 Down $ -2.83 $25,597.38 $25,592.37 689,014
03:46 PM $25,597.42 Up $3.05 $25,598.52 $25,593.80 573,387
03:45 PM $25,594.37 Down $ -10.86 $25,605.43 $25,594.37 763,569
03:44 PM $25,605.23 Down $ -2.18 $25,607.28 $25,601.53 551,309
03:43 PM $25,607.41 Up $5.66 $25,607.83 $25,601.61 572,983
03:42 PM $25,601.75 Up $3.04 $25,601.84 $25,598.46 788,186
03:41 PM $25,598.71 Down $ -7.00 $25,605.74 $25,598.25 907,993
03:40 PM $25,605.71 Up $2.11 $25,606.79 $25,602.16 561,077
03:39 PM $25,603.60 Up $0.76 $25,603.60 $25,599.63 451,657
03:38 PM $25,602.84 Down $ -1.35 $25,603.51 $25,597.02 577,692
03:37 PM $25,604.19 Down $ -4.61 $25,609.68 $25,603.09 578,934
03:36 PM $25,608.80 Down $ -0.04 $25,610.05 $25,606.73 459,343
03:35 PM $25,608.84 Up $7.12 $25,609.82 $25,600.92 445,497
03:34 PM $25,601.72 Down $ -1.13 $25,606.18 $25,597.92 457,798
03:33 PM $25,602.85 Down $ -2.59 $25,605.38 $25,597.99 471,001
03:32 PM $25,605.44 Up $9.15 $25,605.79 $25,596.45 546,815
03:31 PM $25,596.29 Down $ -4.02 $25,600.25 $25,595.14 395,308
03:30 PM $25,600.31 Down $ -10.04 $25,610.34 $25,598.11 451,503
03:29 PM $25,610.35 Down $ -1.06 $25,612.18 $25,607.19 386,829
03:28 PM $25,611.41 Up $5.22 $25,612.06 $25,606.04 325,774
03:27 PM $25,606.19 Down $ -2.57 $25,608.99 $25,602.75 385,349
03:26 PM $25,608.76 Down $ -2.46 $25,613.04 $25,608.76 373,064
03:25 PM $25,611.22 Up $0.91 $25,611.22 $25,608.11 856,601
03:24 PM $25,610.31 Up $5.54 $25,610.93 $25,605.12 437,449
03:23 PM $25,604.77 Up $5.81 $25,604.88 $25,597.19 418,114
03:22 PM $25,598.96 Down $ -0.98 $25,601.12 $25,598.64 276,247
03:21 PM $25,599.94 Up $4.28 $25,601.45 $25,595.13 448,436
03:20 PM $25,595.66 Up $1.05 $25,596.59 $25,593.34 359,170
03:19 PM $25,594.61 Down $ -5.98 $25,600.25 $25,594.36 603,527
03:18 PM $25,600.59 Up $2.62 $25,601.17 $25,596.73 439,611
03:17 PM $25,597.97 Down $ -3.88 $25,604.80 $25,595.30 375,412
03:16 PM $25,601.85 Down $ -1.70 $25,608.38 $25,600.32 506,422
03:15 PM $25,603.55 Down $ -6.50 $25,611.02 $25,603.55 270,277
03:14 PM $25,610.05 Up $5.77 $25,611.61 $25,604.38 288,782
03:13 PM $25,604.28 Down $ -2.51 $25,609.69 $25,602.44 369,886
03:12 PM $25,606.79 Down $ -0.99 $25,608.01 $25,602.47 337,288
03:11 PM $25,607.78 Up $2.81 $25,608.90 $25,604.76 253,309
03:10 PM $25,604.97 Down $ -1.92 $25,609.51 $25,603.55 239,816
03:09 PM $25,606.89 Up $5.16 $25,608.51 $25,600.54 491,221
03:08 PM $25,601.73 Up $3.81 $25,601.73 $25,598.24 275,107
03:07 PM $25,597.92 Down $ -3.56 $25,601.37 $25,597.51 239,782
03:06 PM $25,601.48 Down $ -1.77 $25,607.41 $25,600.41 322,809
03:05 PM $25,603.25 Up $0.92 $25,603.25 $25,599.02 281,771
03:04 PM $25,602.33 Up $3.72 $25,602.66 $25,598.60 183,437
03:03 PM $25,598.61 Down $ -6.23 $25,604.93 $25,597.11 298,615
03:02 PM $25,604.84 Up $8.64 $25,606.65 $25,596.34 369,500
03:01 PM $25,596.20 Up $9.67 $25,596.20 $25,585.75 273,226
03:00 PM $25,586.53 Down $ -3.06 $25,593.36 $25,586.53 474,050
02:59 PM $25,589.59 Up $0.20 $25,592.08 $25,588.95 253,376
02:58 PM $25,589.39 Down $ -0.25 $25,591.02 $25,587.86 200,832
02:57 PM $25,589.64 Up $1.30 $25,590.43 $25,586.23 244,097
02:56 PM $25,588.34 Down $ -1.94 $25,593.23 $25,588.04 205,361
02:55 PM $25,590.28 Up $3.70 $25,590.64 $25,586.36 289,498
02:54 PM $25,586.58 Down $ -2.31 $25,588.78 $25,585.56 260,170
02:53 PM $25,588.89 Up $3.96 $25,589.77 $25,583.76 212,744
02:52 PM $25,584.93 Up $2.41 $25,586.89 $25,581.84 230,146
02:51 PM $25,582.52 Down $ -3.83 $25,590.01 $25,582.52 331,113
02:50 PM $25,586.35 Up $1.31 $25,589.66 $25,582.85 331,024
02:49 PM $25,585.04 Down $ -3.12 $25,588.19 $25,582.30 578,445
02:48 PM $25,588.16 Down $ -5.66 $25,594.01 $25,588.12 237,072
02:47 PM $25,593.82 Down $ -1.56 $25,595.28 $25,590.52 237,847
02:46 PM $25,595.38 Down $ -7.67 $25,603.59 $25,595.38 245,923
02:45 PM $25,603.05 Up $2.08 $25,603.68 $25,599.63 285,302
02:44 PM $25,600.97 Down $ -0.48 $25,602.20 $25,599.42 187,369
02:43 PM $25,601.45 Up $1.27 $25,603.26 $25,598.97 270,326
02:42 PM $25,600.18 Up $2.88 $25,600.34 $25,597.25 227,213
02:41 PM $25,597.30 Up $0.28 $25,597.62 $25,595.48 203,283
02:40 PM $25,597.02 Up $2.22 $25,599.06 $25,594.73 280,438
02:39 PM $25,594.80 Up $6.63 $25,594.80 $25,586.79 233,885
02:38 PM $25,588.17 Down $ -0.33 $25,594.08 $25,588.17 270,208
02:37 PM $25,588.50 Up $4.37 $25,588.50 $25,583.93 241,992
02:36 PM $25,584.13 Up $0.23 $25,585.57 $25,583.09 194,962
02:35 PM $25,583.90 Up $7.68 $25,583.90 $25,572.83 285,010
02:34 PM $25,576.22 Up $5.52 $25,578.03 $25,569.55 314,484
02:33 PM $25,570.70 Down $ -1.65 $25,575.46 $25,570.26 313,786
02:32 PM $25,572.35 Down $ -8.54 $25,582.21 $25,572.29 307,129
02:31 PM $25,580.89 Down $ -0.86 $25,583.56 $25,580.09 230,647
02:30 PM $25,581.75 Up $7.95 $25,582.88 $25,573.66 300,698
02:29 PM $25,573.80 Down $ -3.16 $25,577.50 $25,573.80 333,896
02:28 PM $25,576.96 Down $ -2.87 $25,580.61 $25,576.56 321,043
02:27 PM $25,579.83 Down $ -2.57 $25,582.37 $25,578.44 218,580
02:26 PM $25,582.40 Down $ -0.08 $25,583.09 $25,581.36 243,035
02:25 PM $25,582.48 Up $6.14 $25,584.04 $25,575.98 317,120
02:24 PM $25,576.34 Up $3.56 $25,577.58 $25,571.13 251,110
02:23 PM $25,572.78 Down $ -0.82 $25,573.93 $25,571.06 215,613
02:22 PM $25,573.60 Down $ -0.37 $25,574.45 $25,568.60 310,246
02:21 PM $25,573.97 Up $0.21 $25,575.25 $25,572.99 220,079
02:20 PM $25,573.76 Up $1.05 $25,574.92 $25,571.35 215,695
02:19 PM $25,572.71 Up $2.59 $25,572.91 $25,568.31 207,312
02:18 PM $25,570.12 Down $ -0.65 $25,572.47 $25,569.50 261,500
02:17 PM $25,570.77 Up $3.20 $25,570.87 $25,565.32 398,116
02:16 PM $25,567.57 Up $2.94 $25,568.16 $25,563.04 303,668
02:15 PM $25,564.63 Up $3.81 $25,566.39 $25,556.33 364,320
02:14 PM $25,560.82 Down $ -4.78 $25,566.80 $25,560.82 367,627
02:13 PM $25,565.60 Down $ -4.82 $25,570.90 $25,562.27 439,417
02:12 PM $25,570.42 Down $ -2.35 $25,572.67 $25,570.33 343,397
02:11 PM $25,572.77 Down $ -4.29 $25,577.01 $25,572.77 261,440
02:10 PM $25,577.06 Up $1.07 $25,578.36 $25,575.64 294,112
02:09 PM $25,575.99 Up $6.66 $25,576.38 $25,569.01 326,842
02:08 PM $25,569.33 Up $0.59 $25,573.18 $25,564.26 585,006
02:07 PM $25,568.74 Down $ -0.88 $25,569.91 $25,567.26 394,991
02:06 PM $25,569.62 Down $ -9.15 $25,578.90 $25,569.55 264,421
02:05 PM $25,578.77 Down $ -4.59 $25,583.47 $25,575.45 316,841
02:04 PM $25,583.36 Down $ -3.57 $25,588.26 $25,583.36 304,310
02:03 PM $25,586.93 Up $2.18 $25,586.93 $25,581.22 228,839
02:02 PM $25,584.75 Down $ -2.33 $25,586.31 $25,583.36 365,909
02:01 PM $25,587.08 Down $ -4.26 $25,591.77 $25,584.89 277,037
02:00 PM $25,591.34 Up $1.20 $25,594.36 $25,589.13 317,280
01:59 PM $25,590.14 Up $2.13 $25,590.21 $25,586.96 214,853
01:58 PM $25,588.01 Down $ -0.78 $25,590.19 $25,585.72 363,138
01:57 PM $25,588.79 Down $ -5.68 $25,596.38 $25,588.49 302,307
01:56 PM $25,594.47 Down $ -1.10 $25,595.59 $25,593.08 271,006
01:55 PM $25,595.57 Down $ -8.42 $25,605.73 $25,595.57 307,391
01:54 PM $25,603.99 Down $ -6.08 $25,611.48 $25,603.91 353,044
01:53 PM $25,610.07 Down $ -1.86 $25,613.98 $25,610.00 262,364
01:52 PM $25,611.93 Up $5.30 $25,612.05 $25,606.75 364,481
01:51 PM $25,606.63 Up $7.70 $25,606.75 $25,598.94 241,467
01:50 PM $25,598.93 Up $1.47 $25,598.93 $25,595.87 211,567
01:49 PM $25,597.46 Down $ -0.29 $25,598.92 $25,594.70 181,830
01:48 PM $25,597.75 Down $ -1.44 $25,599.42 $25,596.42 201,128
01:47 PM $25,599.19 Down $ -0.03 $25,601.13 $25,598.28 199,561
01:46 PM $25,599.22 Down $ -2.60 $25,601.80 $25,597.99 500,309
01:45 PM $25,601.82 Up $4.34 $25,601.91 $25,597.62 218,864
01:44 PM $25,597.48 Up $2.58 $25,598.84 $25,594.87 268,827
01:43 PM $25,594.90 Up $2.26 $25,594.93 $25,590.02 361,886
01:42 PM $25,592.64 Down $ -0.74 $25,593.28 $25,589.65 173,380
01:41 PM $25,593.38 Up $0.46 $25,593.38 $25,588.90 265,593
01:40 PM $25,592.92 Up $2.05 $25,593.22 $25,589.11 188,637
01:39 PM $25,590.87 Down $ -1.37 $25,592.41 $25,589.14 228,267
01:38 PM $25,592.24 Up $2.63 $25,592.24 $25,588.99 392,109
01:37 PM $25,589.61 Up $5.23 $25,590.56 $25,584.42 253,741
01:36 PM $25,584.38 Up $0.06 $25,585.42 $25,582.20 242,058
01:35 PM $25,584.32 Down $ -1.00 $25,586.15 $25,583.06 239,372
01:34 PM $25,585.32 Up $0.07 $25,588.15 $25,585.12 223,610
01:33 PM $25,585.25 Up $2.82 $25,585.25 $25,581.08 173,771
01:32 PM $25,582.43 Up $2.90 $25,583.29 $25,579.56 230,553
01:31 PM $25,579.53 Down $ -9.11 $25,588.29 $25,578.88 386,341
01:30 PM $25,588.64 Up $9.55 $25,590.11 $25,578.98 231,179
01:29 PM $25,579.09 Up $2.05 $25,579.40 $25,575.58 204,836
01:28 PM $25,577.04 Down $ -1.99 $25,579.80 $25,574.04 282,673
01:27 PM $25,579.03 Down $ -0.89 $25,580.22 $25,576.67 255,402
01:26 PM $25,579.92 Down $ -6.75 $25,586.71 $25,577.91 299,332
01:25 PM $25,586.67 Up $0.86 $25,588.77 $25,585.90 171,095
01:24 PM $25,585.81 Up $2.76 $25,588.66 $25,583.64 176,403
01:23 PM $25,583.05 Down $ -8.43 $25,592.65 $25,582.41 594,990
01:22 PM $25,591.48 Down $ -9.69 $25,602.50 $25,591.40 268,147
01:21 PM $25,601.17 Up $3.72 $25,602.75 $25,594.92 219,493
01:20 PM $25,597.45 Up $0.31 $25,598.91 $25,593.77 197,878
01:19 PM $25,597.14 Up $2.85 $25,598.69 $25,594.27 191,067
01:18 PM $25,594.29 Down $ -1.18 $25,599.23 $25,593.76 208,263
01:17 PM $25,595.47 Up $7.15 $25,598.34 $25,588.40 226,784
01:16 PM $25,588.32 Down $ -11.34 $25,599.52 $25,588.05 284,505
01:15 PM $25,599.66 Up $5.27 $25,599.66 $25,593.10 183,752
01:14 PM $25,594.39 Up $3.35 $25,594.81 $25,589.56 209,614
01:13 PM $25,591.04 Down $ -0.58 $25,592.64 $25,588.41 255,405
01:12 PM $25,591.62 Down $ -6.69 $25,598.87 $25,590.71 335,721
01:11 PM $25,598.31 Down $ -1.11 $25,600.79 $25,598.18 193,975
01:10 PM $25,599.42 Down $ -6.64 $25,605.12 $25,595.12 366,039
01:09 PM $25,606.06 Down $ -1.84 $25,609.42 $25,606.02 195,453
01:08 PM $25,607.90 Down $ -7.20 $25,614.81 $25,607.80 190,197
01:07 PM $25,615.10 Up $4.02 $25,615.70 $25,610.15 274,564
01:06 PM $25,611.08 Up $3.83 $25,612.43 $25,606.58 233,851
01:05 PM $25,607.25 Up $0.14 $25,608.51 $25,604.69 261,065
01:04 PM $25,607.11 Down $ -4.83 $25,613.81 $25,606.74 218,824
01:03 PM $25,611.94 Down $ -6.60 $25,617.37 $25,611.05 251,355
01:02 PM $25,618.54 Down $ -4.80 $25,625.57 $25,618.09 357,462
01:01 PM $25,623.34 Down $ -3.42 $25,628.57 $25,623.30 193,224
01:00 PM $25,626.76 Up $8.30 $25,626.76 $25,618.50 359,972
12:59 PM $25,618.46 Up $6.12 $25,618.85 $25,612.07 253,545
12:58 PM $25,612.34 Down $ -0.51 $25,614.44 $25,611.46 195,353
12:57 PM $25,612.85 Up $5.99 $25,612.95 $25,601.97 348,333
12:56 PM $25,606.86 Up $5.63 $25,607.96 $25,601.19 178,390
12:55 PM $25,601.23 Down $ -1.43 $25,606.12 $25,599.66 479,683
12:54 PM $25,602.66 Up $7.28 $25,602.66 $25,595.36 311,140
12:53 PM $25,595.38 Down $ -0.42 $25,595.96 $25,591.25 293,819
12:52 PM $25,595.80 Down $ -0.33 $25,601.56 $25,595.74 394,906
12:51 PM $25,596.13 Up $3.99 $25,597.01 $25,591.66 277,500
12:50 PM $25,592.14 Down $ -6.34 $25,600.38 $25,592.14 248,798
12:49 PM $25,598.48 Down $ -2.56 $25,600.89 $25,593.41 287,341
12:48 PM $25,601.04 Up $2.35 $25,603.92 $25,598.69 182,613
12:47 PM $25,598.69 Down $ -4.12 $25,604.57 $25,598.69 247,183
12:46 PM $25,602.81 Down $ -4.52 $25,607.68 $25,601.49 217,292
12:45 PM $25,607.33 Up $4.03 $25,608.41 $25,602.96 242,182
12:44 PM $25,603.30 Down $ -0.09 $25,607.24 $25,602.79 283,339
12:43 PM $25,603.39 Up $1.38 $25,607.12 $25,600.96 357,150
12:42 PM $25,602.01 Up $5.00 $25,602.35 $25,597.08 256,792
12:41 PM $25,597.01 Down $ -8.33 $25,609.70 $25,595.71 468,717
12:40 PM $25,605.34 Up $1.23 $25,607.21 $25,601.04 362,359
12:39 PM $25,604.11 Up $10.03 $25,604.11 $25,593.07 360,559
12:38 PM $25,594.08 Up $6.11 $25,596.96 $25,588.03 303,326
12:37 PM $25,587.97 Up $1.80 $25,590.58 $25,586.00 267,682
12:36 PM $25,586.17 Down $ -1.83 $25,589.60 $25,585.42 209,953
12:35 PM $25,588.00 Up $1.83 $25,591.05 $25,586.03 342,760
12:34 PM $25,586.17 Down $ -0.48 $25,591.60 $25,582.68 320,854
12:33 PM $25,586.65 Up $0.01 $25,593.47 $25,585.12 336,390
12:32 PM $25,586.64 Up $6.94 $25,586.78 $25,580.84 273,868
12:31 PM $25,579.70 Up $7.74 $25,581.39 $25,571.67 332,798
12:30 PM $25,571.96 Up $9.76 $25,573.25 $25,563.29 266,480
12:29 PM $25,562.20 Down $ -0.10 $25,564.72 $25,557.95 279,479
12:28 PM $25,562.30 Up $6.75 $25,563.03 $25,553.47 249,972
12:27 PM $25,555.55 Up $1.99 $25,556.26 $25,549.06 327,471
12:26 PM $25,553.56 Up $4.29 $25,556.94 $25,548.61 468,295
12:25 PM $25,549.27 Down $ -1.65 $25,556.26 $25,548.43 355,677
12:24 PM $25,550.92 Down $ -0.12 $25,555.60 $25,550.21 270,383
12:23 PM $25,551.04 Up $2.38 $25,551.84 $25,544.58 281,813
12:22 PM $25,548.66 Up $2.03 $25,549.64 $25,543.04 283,485
12:21 PM $25,546.63 Down $ -1.65 $25,554.50 $25,543.88 413,990
12:20 PM $25,548.28 Up $11.39 $25,550.00 $25,534.76 403,338
12:19 PM $25,536.89 Up $8.54 $25,537.70 $25,525.92 272,537
12:18 PM $25,528.35 Down $ -8.94 $25,538.17 $25,528.06 762,137
12:17 PM $25,537.29 Down $ -12.01 $25,547.25 $25,536.50 382,790
12:16 PM $25,549.30 Up $2.59 $25,550.70 $25,545.49 264,375
12:15 PM $25,546.71 Up $5.36 $25,549.41 $25,542.04 304,747
12:14 PM $25,541.35 Down $ -1.86 $25,543.76 $25,537.03 233,797
12:13 PM $25,543.21 Up $9.49 $25,543.21 $25,527.94 259,605
12:12 PM $25,533.72 Up $1.86 $25,533.72 $25,525.29 411,592
12:11 PM $25,531.86 Down $ -5.88 $25,540.91 $25,531.86 405,838
12:10 PM $25,537.74 Down $ -14.37 $25,552.30 $25,531.26 932,912
12:09 PM $25,552.11 Down $ -3.30 $25,556.17 $25,550.01 201,767
12:08 PM $25,555.41 Down $ -0.24 $25,556.58 $25,549.48 250,411
12:07 PM $25,555.65 Down $ -4.74 $25,560.38 $25,554.44 208,851
12:06 PM $25,560.39 Down $ -5.13 $25,567.03 $25,560.22 200,006
12:05 PM $25,565.52 Up $2.18 $25,565.99 $25,561.70 253,621
12:04 PM $25,563.34 Up $6.57 $25,565.37 $25,556.61 345,449
12:03 PM $25,556.77 Up $4.67 $25,556.92 $25,551.63 230,689
12:02 PM $25,552.10 Up $3.90 $25,552.10 $25,544.86 240,095
12:01 PM $25,548.20 Up $7.11 $25,548.20 $25,537.95 277,566
12:00 PM $25,541.09 Down $ -9.93 $25,551.61 $25,541.09 279,706
11:59 AM $25,551.02 Down $ -0.28 $25,553.98 $25,550.20 328,351
11:58 AM $25,551.30 Up $2.06 $25,557.48 $25,549.71 243,587
11:57 AM $25,549.24 Down $ -4.30 $25,555.73 $25,549.24 443,883
11:56 AM $25,553.54 Down $ -13.53 $25,567.35 $25,553.54 279,798
11:55 AM $25,567.07 Up $7.27 $25,567.21 $25,556.49 311,549
11:54 AM $25,559.80 Down $ -3.16 $25,566.09 $25,559.80 233,360
11:53 AM $25,562.96 Up $0.28 $25,567.57 $25,562.57 249,959
11:52 AM $25,562.68 Up $2.15 $25,563.16 $25,559.09 246,641
11:51 AM $25,560.53 Up $6.86 $25,561.37 $25,553.55 252,489
11:50 AM $25,553.67 Down $ -7.15 $25,564.22 $25,553.54 336,466
11:49 AM $25,560.82 Up $3.12 $25,562.32 $25,557.21 225,973
11:48 AM $25,557.70 Up $3.75 $25,560.37 $25,553.75 334,634
11:47 AM $25,553.95 Down $ -3.11 $25,559.83 $25,553.95 332,238
11:46 AM $25,557.06 Down $ -3.54 $25,565.11 $25,557.06 244,690
11:45 AM $25,560.60 Up $6.12 $25,563.51 $25,554.64 312,335
11:44 AM $25,554.48 Up $2.19 $25,562.89 $25,552.60 346,278
11:43 AM $25,552.29 Down $ -2.38 $25,556.79 $25,551.58 255,705
11:42 AM $25,554.67 Up $2.42 $25,558.35 $25,549.58 303,712
11:41 AM $25,552.25 Down $ -0.90 $25,556.20 $25,551.41 289,530
11:40 AM $25,553.15 Down $ -4.40 $25,559.71 $25,552.85 402,764
11:39 AM $25,557.55 Down $ -4.67 $25,561.92 $25,555.61 397,690
11:38 AM $25,562.22 Up $10.13 $25,563.56 $25,551.66 352,542
11:37 AM $25,552.09 Down $ -7.79 $25,560.95 $25,552.09 267,450
11:36 AM $25,559.88 Up $7.12 $25,559.88 $25,552.41 389,712
11:35 AM $25,552.76 Up $7.67 $25,552.76 $25,544.32 363,976
11:34 AM $25,545.09 Down $ -0.56 $25,546.90 $25,542.83 359,543
11:33 AM $25,545.65 Up $4.37 $25,547.57 $25,539.48 308,072
11:32 AM $25,541.28 Down $ -1.01 $25,542.60 $25,537.03 278,239
11:31 AM $25,542.29 Up $9.91 $25,544.63 $25,532.34 335,992
11:30 AM $25,532.38 Up $1.44 $25,537.23 $25,531.90 403,181
11:29 AM $25,530.94 Up $9.08 $25,531.20 $25,517.19 344,513
11:28 AM $25,521.86 Up $3.89 $25,529.53 $25,517.97 357,761
11:27 AM $25,517.97 Down $ -9.92 $25,529.90 $25,517.79 428,691
11:26 AM $25,527.89 Up $1.28 $25,530.80 $25,522.86 409,329
11:25 AM $25,526.61 Down $ -3.08 $25,530.17 $25,526.03 417,524
11:24 AM $25,529.69 Down $ -3.05 $25,536.95 $25,529.28 443,450
11:23 AM $25,532.74 Up $5.94 $25,535.04 $25,524.35 359,505
11:22 AM $25,526.80 Up $4.41 $25,527.72 $25,520.25 312,583
11:21 AM $25,522.39 Up $13.71 $25,522.49 $25,508.20 282,500
11:20 AM $25,508.68 Up $0.30 $25,509.86 $25,506.22 313,467
11:19 AM $25,508.38 Down $ -7.93 $25,516.38 $25,508.38 334,164
11:18 AM $25,516.31 Up $10.21 $25,519.57 $25,507.20 315,987
11:17 AM $25,506.10 Up $2.07 $25,506.68 $25,501.09 407,909
11:16 AM $25,504.03 Down $ -9.63 $25,514.44 $25,502.91 328,563
11:15 AM $25,513.66 Down $ -1.60 $25,515.78 $25,507.62 311,776
11:14 AM $25,515.26 Down $ -4.54 $25,520.28 $25,513.47 339,515
11:13 AM $25,519.80 Up $6.84 $25,520.61 $25,512.59 494,468
11:12 AM $25,512.96 Up $3.32 $25,512.96 $25,504.96 517,375
11:11 AM $25,509.64 Down $ -0.82 $25,510.94 $25,508.14 299,432
11:10 AM $25,510.46 Down $ -11.07 $25,526.32 $25,510.02 485,563
11:09 AM $25,521.53 Down $ -3.86 $25,525.21 $25,511.58 506,586
11:08 AM $25,525.39 Down $ -9.23 $25,535.06 $25,523.09 327,730
11:07 AM $25,534.62 Down $ -3.78 $25,540.30 $25,534.61 393,060
11:06 AM $25,538.40 Up $3.88 $25,539.56 $25,534.21 357,548
11:05 AM $25,534.52 Up $17.13 $25,536.21 $25,518.89 411,901
11:04 AM $25,517.39 Down $ -8.26 $25,527.74 $25,515.86 350,945
11:03 AM $25,525.65 Up $6.70 $25,526.93 $25,519.43 516,182
11:02 AM $25,518.95 Up $3.16 $25,519.79 $25,512.85 362,538
11:01 AM $25,515.79 Up $1.60 $25,515.79 $25,506.29 471,993
11:00 AM $25,514.19 Up $13.13 $25,517.16 $25,500.91 498,251
10:59 AM $25,501.06 Down $ -6.54 $25,510.51 $25,499.43 436,925
10:58 AM $25,507.60 Up $0.85 $25,508.50 $25,499.13 409,708
10:57 AM $25,506.75 Down $ -0.92 $25,509.01 $25,496.20 520,990
10:56 AM $25,507.67 Down $ -1.77 $25,512.06 $25,505.07 365,927
10:55 AM $25,509.44 Up $3.30 $25,510.17 $25,502.39 406,791
10:54 AM $25,506.14 Up $5.45 $25,510.47 $25,498.30 524,226
10:53 AM $25,500.69 Down $ -27.62 $25,528.23 $25,500.41 895,073
10:52 AM $25,528.31 Up $7.14 $25,532.17 $25,520.80 526,545
10:51 AM $25,521.17 Down $ -9.41 $25,530.89 $25,520.59 434,557
10:50 AM $25,530.58 Up $0.29 $25,535.39 $25,529.77 455,578
10:49 AM $25,530.29 Down $ -10.20 $25,541.05 $25,530.27 536,007
10:48 AM $25,540.49 Down $ -3.26 $25,547.85 $25,540.49 381,720
10:47 AM $25,543.75 Down $ -12.66 $25,558.14 $25,543.24 536,585
10:46 AM $25,556.41 Down $ -9.53 $25,566.66 $25,551.65 645,699
10:45 AM $25,565.94 Up $11.66 $25,565.94 $25,549.57 416,240
10:44 AM $25,554.28 Up $0.08 $25,554.28 $25,548.74 355,752
10:43 AM $25,554.20 Up $4.96 $25,559.91 $25,542.96 640,585
10:42 AM $25,549.24 Down $ -11.52 $25,560.03 $25,547.88 555,240
10:41 AM $25,560.76 Up $3.61 $25,562.96 $25,557.55 378,280
10:40 AM $25,557.15 Down $ -10.38 $25,570.01 $25,555.96 395,392
10:39 AM $25,567.53 Up $0.96 $25,573.50 $25,565.74 332,236
10:38 AM $25,566.57 Up $1.07 $25,571.84 $25,563.99 496,012
10:37 AM $25,565.50 Up $7.22 $25,566.41 $25,556.93 287,757
10:36 AM $25,558.28 Up $6.03 $25,565.09 $25,551.69 417,812
10:35 AM $25,552.25 Down $ -14.15 $25,566.77 $25,549.39 515,303
10:34 AM $25,566.40 Down $ -4.10 $25,575.36 $25,566.20 385,557
10:33 AM $25,570.50 Up $3.23 $25,573.06 $25,566.93 396,916
10:32 AM $25,567.27 Down $ -8.19 $25,576.98 $25,567.27 420,259
10:31 AM $25,575.46 Up $7.55 $25,576.26 $25,567.89 370,990
10:30 AM $25,567.91 Down $ -5.02 $25,578.24 $25,560.88 756,536
10:29 AM $25,572.93 Down $ -12.57 $25,584.10 $25,572.74 595,254
10:28 AM $25,585.50 Down $ -10.48 $25,600.48 $25,582.70 713,496
10:27 AM $25,595.98 Up $4.74 $25,598.32 $25,589.84 572,178
10:26 AM $25,591.24 Down $ -2.64 $25,592.46 $25,587.80 810,954
10:25 AM $25,593.88 Down $ -7.63 $25,601.32 $25,592.43 438,591
10:24 AM $25,601.51 Down $ -2.75 $25,609.17 $25,597.94 530,463
10:23 AM $25,604.26 Up $0.18 $25,604.69 $25,599.96 388,790
10:22 AM $25,604.08 Up $3.34 $25,606.10 $25,600.65 415,545
10:21 AM $25,600.74 Down $ -4.24 $25,606.69 $25,599.29 354,458
10:20 AM $25,604.98 Down $ -8.30 $25,612.55 $25,599.32 583,545
10:19 AM $25,613.28 Up $6.53 $25,614.45 $25,606.37 688,414
10:18 AM $25,606.75 Down $ -2.73 $25,610.89 $25,601.63 727,236
10:17 AM $25,609.48 Up $4.10 $25,610.00 $25,600.09 575,090
10:16 AM $25,605.38 Up $9.22 $25,605.50 $25,596.40 504,503
10:15 AM $25,596.16 Up $11.05 $25,598.48 $25,585.96 386,097
10:14 AM $25,585.11 Down $ -8.20 $25,601.30 $25,584.27 864,341
10:13 AM $25,593.31 Up $3.56 $25,599.24 $25,589.37 590,769
10:12 AM $25,589.75 Down $ -8.74 $25,602.42 $25,589.50 576,405
10:11 AM $25,598.49 Up $1.14 $25,603.05 $25,597.01 626,546
10:10 AM $25,597.35 Down $ -7.83 $25,604.88 $25,593.93 681,454
10:09 AM $25,605.18 Down $ -10.26 $25,617.02 $25,604.56 599,125
10:08 AM $25,615.44 Up $0.29 $25,618.70 $25,607.16 699,314
10:07 AM $25,615.15 Down $ -14.50 $25,629.34 $25,615.15 614,424
10:06 AM $25,629.65 Down $ -0.99 $25,632.25 $25,623.91 567,055
10:05 AM $25,630.64 Down $ -5.36 $25,636.36 $25,629.31 510,963
10:04 AM $25,636.00 Down $ -2.11 $25,641.95 $25,633.36 611,706
10:03 AM $25,638.11 Up $6.63 $25,638.71 $25,624.85 728,985
10:02 AM $25,631.48 Up $0.73 $25,633.58 $25,626.25 508,274
10:01 AM $25,630.75 Down $ -4.02 $25,640.89 $25,628.65 634,865
10:00 AM $25,634.77 Up $6.10 $25,634.77 $25,620.82 715,590
09:59 AM $25,628.67 Down $ -2.52 $25,633.89 $25,627.62 643,583
09:58 AM $25,631.19 Up $4.79 $25,633.57 $25,626.77 634,818
09:57 AM $25,626.40 Up $4.12 $25,628.78 $25,616.39 638,744
09:56 AM $25,622.28 Up $2.58 $25,622.86 $25,611.71 727,350
09:55 AM $25,619.70 Up $0.96 $25,624.87 $25,617.88 620,832
09:54 AM $25,618.74 Down $ -8.70 $25,627.81 $25,616.27 613,545
09:53 AM $25,627.44 Down $ -5.53 $25,637.19 $25,627.24 899,327
09:52 AM $25,632.97 Up $1.58 $25,635.83 $25,623.27 874,947
09:51 AM $25,631.39 Up $9.28 $25,631.39 $25,620.08 909,829
09:50 AM $25,622.11 Up $2.36 $25,623.14 $25,613.71 773,100
09:49 AM $25,619.75 Down $ -9.51 $25,629.76 $25,617.08 954,648
09:48 AM $25,629.26 Down $ -5.28 $25,639.92 $25,627.16 744,293
09:47 AM $25,634.54 Down $ -7.94 $25,643.98 $25,633.91 845,234
09:46 AM $25,642.48 Down $ -3.95 $25,646.85 $25,639.34 666,686
09:45 AM $25,646.43 Down $ -6.77 $25,661.82 $25,644.43 884,295
09:44 AM $25,653.20 Down $ -2.11 $25,658.87 $25,647.68 679,387
09:43 AM $25,655.31 Up $0.74 $25,662.10 $25,653.28 651,038
09:42 AM $25,654.57 Up $4.07 $25,658.55 $25,648.49 791,008
09:41 AM $25,650.50 Down $ -0.32 $25,656.33 $25,647.25 727,935
09:40 AM $25,650.82 Up $4.61 $25,651.90 $25,643.74 749,442
09:39 AM $25,646.21 Down $ -6.03 $25,657.97 $25,645.75 648,867
09:38 AM $25,652.24 Up $0.16 $25,661.27 $25,648.27 782,563
09:37 AM $25,652.08 Down $ -9.27 $25,663.08 $25,646.32 794,107
09:36 AM $25,661.35 Up $4.31 $25,670.81 $25,655.47 1,006,205
09:35 AM $25,657.04 Down $ -4.15 $25,665.39 $25,653.35 1,017,513
09:34 AM $25,661.19 Up $12.17 $25,663.99 $25,641.37 955,235
09:33 AM $25,649.02 Up $5.33 $25,661.87 $25,643.25 1,045,950
09:32 AM $25,643.69 Up $4.23 $25,643.69 $25,631.39 1,084,562
09:31 AM $25,639.46 Up $1.59 $25,640.16 $25,626.81 1,370,105
09:30 AM $25,637.87 Up $147.40 $25,639.71 $25,551.07 2,362,862
Previous close $25,490.47

One month history

Date Closing Opening High Low Volume
24-05-2019 $25,585.69 $25,551.39 $25,628.57 $25,525.29 119,144,387
23-05-2019 $25,490.47 $25,375.15 $25,496.97 $25,328.09 202,735,852
22-05-2019 $25,776.61 $25,811.40 $25,839.36 $25,755.11 145,463,884
21-05-2019 $25,877.33 $25,807.62 $25,898.27 $25,800.80 155,193,713
20-05-2019 $25,679.90 $25,686.21 $25,743.30 $25,597.46 167,568,938
17-05-2019 $25,764.00 $25,892.34 $25,929.74 $25,735.78 172,898,200
16-05-2019 $25,862.68 $25,927.11 $25,957.63 $25,824.63 189,041,743
15-05-2019 $25,648.02 $25,668.18 $25,724.89 $25,620.49 158,188,404
14-05-2019 $25,532.05 $25,645.01 $25,688.96 $25,525.56 176,105,940
13-05-2019 $25,324.99 $25,368.08 $25,412.60 $25,222.51 216,539,684
10-05-2019 $25,942.37 $25,531.32 $26,019.32 $25,530.15 176,165,951
09-05-2019 $25,828.36 $25,608.52 $25,884.89 $25,583.05 186,436,541
08-05-2019 $25,967.33 $26,015.31 $26,118.10 $25,960.77 168,885,100
07-05-2019 $25,965.09 $26,016.59 $26,073.71 $25,789.71 216,705,941
06-05-2019 $26,438.48 $26,270.74 $26,476.27 $26,252.45 167,052,954
03-05-2019 $26,504.95 $26,471.30 $26,534.96 $26,469.52 152,974,773
02-05-2019 $26,307.79 $26,213.95 $26,318.12 $26,189.05 170,370,203
01-05-2019 $26,430.14 $26,662.37 $26,664.76 $26,426.38 198,003,558
30-04-2019 $26,592.91 $26,523.50 $26,614.04 $26,512.39 212,955,112
29-04-2019 $26,554.39 $26,550.91 $26,602.54 $26,539.94 168,853,719
26-04-2019 $26,543.33 $26,492.57 $26,543.56 $26,449.15 177,854,813
25-04-2019 $26,462.08 $26,482.28 $26,536.48 $26,460.89 165,313,840
24-04-2019 $26,597.05 $26,646.40 $26,651.89 $26,582.86 168,542,541
23-04-2019 $26,656.39 $26,655.77 $26,695.96 $26,629.67 184,489,472
22-04-2019 $26,511.05 $26,542.89 $26,542.89 $26,493.80 144,259,111
18-04-2019 $26,559.54 $26,550.51 $26,602.42 $26,537.82 181,514,660
17-04-2019 $26,449.54 $26,421.65 $26,483.28 $26,395.04 213,296,656
16-04-2019 $26,452.66 $26,436.38 $26,473.55 $26,397.19 192,284,024
15-04-2019 $26,384.77 $26,341.46 $26,393.22 $26,316.42 149,482,025
12-04-2019 $26,412.30 $26,351.23 $26,414.38 $26,336.09 194,665,464
Graphs are not available, please refer to the detailed table
Back to top