Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

32,908.27 Up 0.00 (0.00 %)

Delayed : 2023/05/31 17:22:56

  • Previous close $32,908.27
  • Opening $32,948.71
  • Price Ask $32,806.57
  • Price Bid $32,806.57
  • Size Bid N/A
  • Size Ask N/A
  • Today High $32,984.83
  • Today Low $32,739.73
  • 52 Weeks High $34,712.28
  • 52 Weeks Low $28,660.94
  • Volume 695,134,384

Intraday history

Hour Last Change High Low Volume
04:00 PM $32,910.90 Down $ -11.08 $32,919.87 $32,910.90 202,253,041
03:59 PM $32,921.98 Down $ -19.92 $32,946.45 $32,912.32 18,206,755
03:58 PM $32,941.90 Up $33.00 $32,943.13 $32,906.62 6,899,353
03:57 PM $32,908.90 Up $2.54 $32,908.90 $32,890.80 6,224,463
03:56 PM $32,906.36 Down $ -13.89 $32,920.27 $32,905.02 6,326,395
03:55 PM $32,920.25 Up $3.79 $32,927.83 $32,914.76 7,395,370
03:54 PM $32,916.46 Up $5.19 $32,923.24 $32,905.98 5,783,131
03:53 PM $32,911.27 Down $ -22.38 $32,935.85 $32,909.84 3,645,551
03:52 PM $32,933.65 Down $ -6.38 $32,941.94 $32,931.86 2,689,017
03:51 PM $32,940.03 Down $ -3.99 $32,946.71 $32,935.31 3,427,829
03:50 PM $32,944.02 Down $ -11.32 $32,953.43 $32,933.01 7,141,139
03:49 PM $32,955.34 Down $ -1.60 $32,957.12 $32,948.01 1,729,435
03:48 PM $32,956.94 Up $1.15 $32,958.85 $32,951.37 1,337,232
03:47 PM $32,955.79 Up $3.68 $32,955.98 $32,948.90 1,399,296
03:46 PM $32,952.11 Down $ -21.86 $32,983.53 $32,952.11 2,199,134
03:45 PM $32,973.97 Up $1.15 $32,984.83 $32,973.61 1,569,442
03:44 PM $32,972.82 Up $26.54 $32,972.82 $32,946.93 1,559,446
03:43 PM $32,946.28 Up $15.87 $32,946.28 $32,927.64 1,210,555
03:42 PM $32,930.41 Up $2.78 $32,932.12 $32,927.67 1,183,107
03:41 PM $32,927.63 Up $1.36 $32,928.92 $32,924.83 965,424
03:40 PM $32,926.27 Down $ -1.94 $32,930.05 $32,922.37 992,794
03:39 PM $32,928.21 Up $1.51 $32,928.21 $32,921.40 841,843
03:38 PM $32,926.70 Down $ -3.55 $32,931.82 $32,925.84 1,030,911
03:37 PM $32,930.25 Down $ -1.06 $32,931.75 $32,924.15 857,441
03:36 PM $32,931.31 Up $4.39 $32,936.24 $32,926.27 793,184
03:35 PM $32,926.92 Up $0.59 $32,934.94 $32,926.16 826,864
03:34 PM $32,926.33 Up $0.37 $32,927.34 $32,922.86 764,886
03:33 PM $32,925.96 Up $2.52 $32,927.61 $32,923.17 871,960
03:32 PM $32,923.44 Up $1.84 $32,923.83 $32,918.34 904,890
03:31 PM $32,921.60 Up $9.12 $32,922.76 $32,911.28 858,821
03:30 PM $32,912.48 Down $ -7.76 $32,919.63 $32,905.14 828,742
03:29 PM $32,920.24 Down $ -3.37 $32,924.85 $32,917.53 596,289
03:28 PM $32,923.61 Up $4.59 $32,923.61 $32,915.06 672,178
03:27 PM $32,919.02 Up $2.34 $32,920.36 $32,916.90 1,022,850
03:26 PM $32,916.68 Up $1.14 $32,917.01 $32,909.04 639,588
03:25 PM $32,915.54 Down $ -7.73 $32,922.46 $32,914.79 543,344
03:24 PM $32,923.27 Up $9.26 $32,923.72 $32,910.21 668,938
03:23 PM $32,914.01 Down $ -0.10 $32,920.55 $32,914.01 541,444
03:22 PM $32,914.11 Up $1.33 $32,914.45 $32,910.05 548,626
03:21 PM $32,912.78 Up $10.70 $32,913.02 $32,899.87 636,937
03:20 PM $32,902.08 Down $ -1.30 $32,906.21 $32,895.02 710,900
03:19 PM $32,903.38 Down $ -12.72 $32,916.11 $32,903.38 566,913
03:18 PM $32,916.10 Down $ -1.31 $32,916.10 $32,905.16 681,922
03:17 PM $32,917.41 Down $ -1.44 $32,919.68 $32,916.97 473,999
03:16 PM $32,918.85 Down $ -3.21 $32,927.05 $32,915.20 815,439
03:15 PM $32,922.06 Up $2.77 $32,923.68 $32,918.14 770,146
03:14 PM $32,919.29 Up $0.03 $32,925.54 $32,917.75 677,658
03:13 PM $32,919.26 Up $5.63 $32,919.26 $32,909.62 641,556
03:12 PM $32,913.63 Up $9.41 $32,914.49 $32,902.90 708,448
03:11 PM $32,904.22 Up $2.85 $32,907.72 $32,901.64 734,026
03:10 PM $32,901.37 Down $ -5.84 $32,909.44 $32,900.56 818,240
03:09 PM $32,907.21 Down $ -1.38 $32,910.57 $32,903.32 555,937
03:08 PM $32,908.59 Up $2.18 $32,915.23 $32,903.06 655,619
03:07 PM $32,906.41 Up $6.27 $32,907.38 $32,899.95 750,554
03:06 PM $32,900.14 Down $ -11.38 $32,914.61 $32,899.63 625,838
03:05 PM $32,911.52 Down $ -0.33 $32,916.35 $32,909.12 445,831
03:04 PM $32,911.85 Down $ -0.93 $32,913.12 $32,906.16 753,511
03:03 PM $32,912.78 Down $ -1.40 $32,917.04 $32,912.65 624,566
03:02 PM $32,914.18 Up $8.71 $32,918.71 $32,905.27 647,342
03:01 PM $32,905.47 Down $ -8.79 $32,922.23 $32,905.47 632,582
03:00 PM $32,914.26 Up $0.50 $32,920.88 $32,913.77 829,927
02:59 PM $32,913.76 Up $3.10 $32,915.92 $32,907.50 513,224
02:58 PM $32,910.66 Down $ -4.33 $32,914.67 $32,909.90 716,592
02:57 PM $32,914.99 Up $13.66 $32,914.99 $32,901.88 672,079
02:56 PM $32,901.33 Up $5.96 $32,902.65 $32,894.99 437,276
02:55 PM $32,895.37 Down $ -5.70 $32,905.78 $32,892.44 641,317
02:54 PM $32,901.07 Up $8.91 $32,901.07 $32,892.48 433,383
02:53 PM $32,892.16 Down $ -0.56 $32,893.86 $32,888.56 422,341
02:52 PM $32,892.72 Up $21.60 $32,892.75 $32,871.45 597,131
02:51 PM $32,871.12 Down $ -15.40 $32,887.91 $32,871.04 739,713
02:50 PM $32,886.52 Down $ -31.72 $32,918.98 $32,883.10 1,162,030
02:49 PM $32,918.24 Up $5.89 $32,918.24 $32,906.95 542,913
02:48 PM $32,912.35 Down $ -13.02 $32,924.69 $32,912.35 643,103
02:47 PM $32,925.37 Down $ -1.51 $32,930.46 $32,925.37 531,337
02:46 PM $32,926.88 Up $1.13 $32,931.67 $32,925.36 644,514
02:45 PM $32,925.75 Down $ -5.03 $32,935.62 $32,925.75 697,752
02:44 PM $32,930.78 Up $2.67 $32,930.84 $32,927.25 384,722
02:43 PM $32,928.11 Down $ -2.45 $32,932.77 $32,925.70 519,856
02:42 PM $32,930.56 Up $3.93 $32,931.83 $32,926.12 559,597
02:41 PM $32,926.63 Down $ -0.70 $32,927.49 $32,919.75 553,140
02:40 PM $32,927.33 Down $ -0.10 $32,929.00 $32,924.47 561,898
02:39 PM $32,927.43 Up $4.32 $32,927.43 $32,920.31 619,540
02:38 PM $32,923.11 Down $ -5.96 $32,929.11 $32,922.08 527,533
02:37 PM $32,929.07 Down $ -7.44 $32,937.50 $32,926.08 601,732
02:36 PM $32,936.51 Up $13.68 $32,936.75 $32,923.76 1,167,658
02:35 PM $32,922.83 Up $9.77 $32,922.88 $32,913.95 924,105
02:34 PM $32,913.06 Down $ -4.43 $32,921.79 $32,912.91 721,299
02:33 PM $32,917.49 Down $ -5.56 $32,924.02 $32,916.35 472,449
02:32 PM $32,923.05 Down $ -0.73 $32,923.62 $32,920.82 550,872
02:31 PM $32,923.78 Down $ -4.28 $32,929.17 $32,921.68 551,013
02:30 PM $32,928.06 Down $ -2.53 $32,937.03 $32,926.44 613,404
02:29 PM $32,930.59 Down $ -0.75 $32,937.20 $32,929.26 496,523
02:28 PM $32,931.34 Down $ -3.84 $32,937.80 $32,930.53 405,408
02:27 PM $32,935.18 Up $2.51 $32,939.90 $32,934.76 510,682
02:26 PM $32,932.67 Up $4.91 $32,932.67 $32,927.43 505,840
02:25 PM $32,927.76 Down $ -4.15 $32,932.51 $32,922.36 531,730
02:24 PM $32,931.91 Up $5.73 $32,931.91 $32,923.44 472,429
02:23 PM $32,926.18 Up $0.37 $32,927.74 $32,924.26 469,027
02:22 PM $32,925.81 Down $ -4.55 $32,929.49 $32,923.88 481,879
02:21 PM $32,930.36 Up $1.56 $32,931.07 $32,924.49 543,754
02:20 PM $32,928.80 Down $ -1.13 $32,932.89 $32,921.62 634,076
02:19 PM $32,929.93 Up $12.39 $32,930.84 $32,920.33 1,115,586
02:18 PM $32,917.54 Down $ -4.76 $32,921.66 $32,910.07 684,113
02:17 PM $32,922.30 Up $11.71 $32,922.79 $32,914.09 518,470
02:16 PM $32,910.59 Down $ -22.51 $32,934.84 $32,906.78 1,151,733
02:15 PM $32,933.10 Up $0.25 $32,940.01 $32,933.10 858,019
02:14 PM $32,932.85 Up $6.35 $32,932.85 $32,925.61 548,219
02:13 PM $32,926.50 Up $11.80 $32,929.04 $32,914.37 612,678
02:12 PM $32,914.70 Up $5.23 $32,915.84 $32,905.72 554,524
02:11 PM $32,909.47 Down $ -11.21 $32,924.11 $32,909.47 750,012
02:10 PM $32,920.68 Up $5.78 $32,924.16 $32,914.38 554,615
02:09 PM $32,914.90 Up $3.80 $32,916.20 $32,908.94 552,635
02:08 PM $32,911.10 Down $ -4.96 $32,916.78 $32,908.69 609,515
02:07 PM $32,916.06 Up $5.88 $32,916.35 $32,910.29 420,688
02:06 PM $32,910.18 Up $5.98 $32,912.26 $32,904.50 522,440
02:05 PM $32,904.20 Up $9.08 $32,907.06 $32,901.08 624,662
02:04 PM $32,895.12 Up $10.47 $32,895.12 $32,884.67 463,086
02:03 PM $32,884.65 Down $ -14.58 $32,899.81 $32,882.69 771,874
02:02 PM $32,899.23 Down $ -1.62 $32,901.91 $32,889.26 578,791
02:01 PM $32,900.85 Up $5.32 $32,901.12 $32,894.53 398,137
02:00 PM $32,895.53 Down $ -5.35 $32,901.71 $32,894.76 474,554
01:59 PM $32,900.88 Up $1.35 $32,900.88 $32,897.01 594,016
01:58 PM $32,899.53 Up $7.26 $32,900.44 $32,892.69 409,745
01:57 PM $32,892.27 Down $ -8.19 $32,899.95 $32,891.92 455,598
01:56 PM $32,900.46 Down $ -1.34 $32,902.47 $32,891.43 808,156
01:55 PM $32,901.80 Up $17.53 $32,904.42 $32,885.89 626,106
01:54 PM $32,884.27 Down $ -13.64 $32,897.95 $32,883.91 589,384
01:53 PM $32,897.91 Up $8.01 $32,901.74 $32,890.88 495,946
01:52 PM $32,889.90 Up $6.77 $32,892.94 $32,887.84 525,198
01:51 PM $32,883.13 Up $3.97 $32,886.79 $32,877.48 529,978
01:50 PM $32,879.16 Up $12.93 $32,879.42 $32,867.33 670,180
01:49 PM $32,866.23 Down $ -7.85 $32,878.25 $32,861.24 551,633
01:48 PM $32,874.08 Down $ -12.04 $32,886.20 $32,874.08 492,212
01:47 PM $32,886.12 Up $10.88 $32,886.12 $32,874.81 482,525
01:46 PM $32,875.24 Down $ -12.85 $32,887.67 $32,864.97 832,803
01:45 PM $32,888.09 Down $ -9.02 $32,905.58 $32,887.00 808,841
01:44 PM $32,897.11 Down $ -3.51 $32,908.81 $32,897.11 590,360
01:43 PM $32,900.62 Down $ -6.94 $32,911.89 $32,900.33 452,473
01:42 PM $32,907.56 Up $4.62 $32,911.68 $32,903.79 638,371
01:41 PM $32,902.94 Up $5.34 $32,903.23 $32,892.76 555,245
01:40 PM $32,897.60 Up $24.25 $32,907.05 $32,873.12 1,441,439
01:39 PM $32,873.35 Up $21.79 $32,875.04 $32,856.55 946,182
01:38 PM $32,851.56 Up $13.43 $32,852.54 $32,840.46 553,067
01:37 PM $32,838.13 Up $7.14 $32,838.13 $32,826.82 711,384
01:36 PM $32,830.99 Down $ -21.79 $32,854.28 $32,829.89 950,342
01:35 PM $32,852.78 Down $ -5.40 $32,870.11 $32,851.88 877,472
01:34 PM $32,858.18 Up $2.74 $32,862.07 $32,855.69 607,442
01:33 PM $32,855.44 Down $ -0.98 $32,859.74 $32,854.70 593,955
01:32 PM $32,856.42 Down $ -0.01 $32,860.20 $32,854.26 546,638
01:31 PM $32,856.43 Down $ -1.67 $32,862.32 $32,855.20 988,987
01:30 PM $32,858.10 Up $11.10 $32,861.64 $32,846.34 860,695
01:29 PM $32,847.00 Up $12.25 $32,847.00 $32,833.78 760,802
01:28 PM $32,834.75 Down $ -1.64 $32,837.97 $32,828.42 511,877
01:27 PM $32,836.39 Down $ -6.88 $32,847.21 $32,835.09 921,813
01:26 PM $32,843.27 Down $ -2.39 $32,849.40 $32,843.22 507,845
01:25 PM $32,845.66 Up $10.02 $32,845.67 $32,835.71 466,627
01:24 PM $32,835.64 Down $ -9.73 $32,848.24 $32,835.64 586,044
01:23 PM $32,845.37 Up $2.96 $32,847.65 $32,838.90 754,905
01:22 PM $32,842.41 Up $10.90 $32,842.51 $32,832.43 660,773
01:21 PM $32,831.51 Up $1.74 $32,834.30 $32,827.98 582,916
01:20 PM $32,829.77 Down $ -8.68 $32,840.49 $32,828.89 676,424
01:19 PM $32,838.45 Up $1.85 $32,839.10 $32,834.47 516,850
01:18 PM $32,836.60 Down $ -9.52 $32,846.31 $32,832.12 689,940
01:17 PM $32,846.12 Down $ -7.64 $32,855.60 $32,846.12 867,072
01:16 PM $32,853.76 Up $4.00 $32,857.50 $32,850.03 681,504
01:15 PM $32,849.76 Up $8.96 $32,849.91 $32,840.51 610,713
01:14 PM $32,840.80 Down $ -6.95 $32,848.09 $32,839.14 523,328
01:13 PM $32,847.75 Down $ -2.62 $32,853.94 $32,847.75 554,063
01:12 PM $32,850.37 Down $ -2.22 $32,855.13 $32,849.82 744,179
01:11 PM $32,852.59 Down $ -1.33 $32,853.98 $32,851.82 416,390
01:10 PM $32,853.92 Up $7.66 $32,854.53 $32,846.50 583,453
01:09 PM $32,846.26 Up $1.55 $32,846.95 $32,843.87 571,154
01:08 PM $32,844.71 Down $ -2.04 $32,847.26 $32,843.13 434,608
01:07 PM $32,846.75 Up $10.02 $32,846.97 $32,832.70 481,450
01:06 PM $32,836.73 Up $6.69 $32,836.89 $32,831.16 357,162
01:05 PM $32,830.04 Down $ -0.33 $32,834.45 $32,828.41 374,454
01:04 PM $32,830.37 Up $1.68 $32,832.67 $32,826.71 381,374
01:03 PM $32,828.69 Down $ -0.34 $32,830.88 $32,822.44 372,365
01:02 PM $32,829.03 Down $ -1.89 $32,833.26 $32,827.66 450,759
01:01 PM $32,830.92 Up $5.50 $32,831.73 $32,822.06 515,388
01:00 PM $32,825.42 Down $ -6.49 $32,836.30 $32,825.19 500,604
12:59 PM $32,831.91 Up $7.36 $32,832.03 $32,822.98 403,942
12:58 PM $32,824.55 Up $6.06 $32,825.63 $32,816.92 421,016
12:57 PM $32,818.49 Up $3.67 $32,818.49 $32,810.74 318,735
12:56 PM $32,814.82 Up $5.54 $32,817.05 $32,802.80 419,543
12:55 PM $32,809.28 Down $ -2.71 $32,810.63 $32,805.13 486,971
12:54 PM $32,811.99 Up $1.67 $32,813.14 $32,807.34 367,952
12:53 PM $32,810.32 Up $13.58 $32,810.42 $32,795.94 369,989
12:52 PM $32,796.74 Down $ -7.72 $32,806.89 $32,782.05 1,067,860
12:51 PM $32,804.46 Down $ -15.52 $32,819.76 $32,802.95 550,824
12:50 PM $32,819.98 Down $ -22.39 $32,842.19 $32,819.98 572,664
12:49 PM $32,842.37 Down $ -7.07 $32,849.59 $32,841.70 468,121
12:48 PM $32,849.44 Up $6.69 $32,852.24 $32,843.97 602,838
12:47 PM $32,842.75 Up $19.56 $32,842.75 $32,823.02 990,316
12:46 PM $32,823.19 Up $6.95 $32,824.57 $32,816.46 535,346
12:45 PM $32,816.24 Down $ -6.80 $32,830.12 $32,815.81 560,335
12:44 PM $32,823.04 Down $ -4.96 $32,832.31 $32,821.57 563,452
12:43 PM $32,828.00 Up $6.95 $32,828.44 $32,822.76 597,720
12:42 PM $32,821.05 Up $12.13 $32,821.05 $32,808.94 459,980
12:41 PM $32,808.92 Up $1.93 $32,808.92 $32,805.95 414,006
12:40 PM $32,806.99 Up $10.30 $32,808.24 $32,797.05 477,540
12:39 PM $32,796.69 Down $ -2.67 $32,799.66 $32,790.42 480,967
12:38 PM $32,799.36 Down $ -0.99 $32,800.70 $32,796.89 591,161
12:37 PM $32,800.35 Down $ -11.20 $32,811.10 $32,800.26 405,090
12:36 PM $32,811.55 Up $1.29 $32,812.62 $32,805.61 532,750
12:35 PM $32,810.26 Down $ -4.95 $32,817.09 $32,807.76 581,881
12:34 PM $32,815.21 Up $7.26 $32,818.24 $32,806.65 472,407
12:33 PM $32,807.95 Up $3.78 $32,808.06 $32,796.22 570,477
12:32 PM $32,804.17 Up $2.93 $32,804.17 $32,798.85 381,149
12:31 PM $32,801.24 Down $ -4.39 $32,808.92 $32,800.98 457,229
12:30 PM $32,805.63 Up $2.09 $32,806.71 $32,795.26 479,695
12:29 PM $32,803.54 Down $ -0.65 $32,805.67 $32,800.24 441,897
12:28 PM $32,804.19 Up $4.68 $32,804.85 $32,798.86 649,965
12:27 PM $32,799.51 Down $ -7.42 $32,807.89 $32,798.19 525,306
12:26 PM $32,806.93 Up $14.46 $32,806.93 $32,790.86 551,493
12:25 PM $32,792.47 Down $ -7.19 $32,800.14 $32,791.16 399,572
12:24 PM $32,799.66 Up $7.54 $32,799.98 $32,792.49 408,142
12:23 PM $32,792.12 Up $5.71 $32,792.38 $32,780.04 516,644
12:22 PM $32,786.41 Down $ -0.07 $32,789.19 $32,782.83 461,956
12:21 PM $32,786.48 Up $8.90 $32,786.48 $32,777.05 625,623
12:20 PM $32,777.58 Down $ -4.87 $32,782.47 $32,775.74 618,571
12:19 PM $32,782.45 Up $1.28 $32,783.99 $32,777.14 668,703
12:18 PM $32,781.17 Down $ -5.71 $32,795.77 $32,781.17 684,021
12:17 PM $32,786.88 Up $2.88 $32,789.12 $32,785.21 453,552
12:16 PM $32,784.00 Down $ -9.33 $32,794.51 $32,783.63 520,222
12:15 PM $32,793.33 Up $12.73 $32,794.25 $32,780.27 522,567
12:14 PM $32,780.60 Down $ -2.36 $32,782.13 $32,776.88 533,898
12:13 PM $32,782.96 Up $2.11 $32,785.17 $32,779.97 494,184
12:12 PM $32,780.85 Down $ -8.62 $32,794.17 $32,779.06 508,842
12:11 PM $32,789.47 Down $ -10.62 $32,801.50 $32,789.30 542,166
12:10 PM $32,800.09 Up $10.22 $32,800.09 $32,789.18 461,677
12:09 PM $32,789.87 Up $7.80 $32,790.14 $32,773.16 1,061,078
12:08 PM $32,782.07 Down $ -11.85 $32,793.72 $32,782.07 622,186
12:07 PM $32,793.92 Up $3.04 $32,796.57 $32,790.40 704,286
12:06 PM $32,790.88 Down $ -4.16 $32,796.69 $32,788.47 884,806
12:05 PM $32,795.04 Down $ -7.82 $32,803.14 $32,794.02 476,586
12:04 PM $32,802.86 Up $3.69 $32,804.30 $32,794.44 462,965
12:03 PM $32,799.17 Up $0.08 $32,804.54 $32,797.14 529,156
12:02 PM $32,799.09 Up $21.98 $32,799.52 $32,776.27 502,830
12:01 PM $32,777.11 Down $ -10.78 $32,788.68 $32,777.11 455,537
12:00 PM $32,787.89 Up $10.32 $32,788.89 $32,777.45 642,038
11:59 AM $32,777.57 Up $0.00 $32,779.85 $32,772.52 476,780
11:58 AM $32,777.57 Down $ -5.31 $32,783.67 $32,776.63 436,855
11:57 AM $32,782.88 Down $ -9.85 $32,794.39 $32,782.04 639,196
11:56 AM $32,792.73 Down $ -9.02 $32,801.44 $32,792.73 648,137
11:55 AM $32,801.75 Up $0.11 $32,806.43 $32,799.79 782,656
11:54 AM $32,801.64 Up $17.58 $32,802.33 $32,784.13 887,534
11:53 AM $32,784.06 Up $7.95 $32,789.30 $32,776.20 880,660
11:52 AM $32,776.11 Down $ -3.10 $32,780.83 $32,775.70 746,382
11:51 AM $32,779.21 Up $3.71 $32,780.14 $32,772.45 753,243
11:50 AM $32,775.50 Down $ -15.79 $32,790.08 $32,774.79 727,641
11:49 AM $32,791.29 Up $1.01 $32,796.73 $32,790.27 847,463
11:48 AM $32,790.28 Down $ -10.59 $32,800.47 $32,786.03 840,782
11:47 AM $32,800.87 Up $7.43 $32,803.66 $32,793.13 855,525
11:46 AM $32,793.44 Down $ -9.64 $32,803.53 $32,790.85 671,815
11:45 AM $32,803.08 Down $ -0.24 $32,805.62 $32,800.61 715,439
11:44 AM $32,803.32 Down $ -11.39 $32,814.41 $32,799.27 600,418
11:43 AM $32,814.71 Up $13.63 $32,816.58 $32,799.82 837,506
11:42 AM $32,801.08 Up $1.12 $32,801.08 $32,793.73 551,020
11:41 AM $32,799.96 Up $8.55 $32,799.96 $32,790.38 521,338
11:40 AM $32,791.41 Down $ -2.47 $32,798.10 $32,788.85 617,016
11:39 AM $32,793.88 Down $ -3.55 $32,798.77 $32,793.38 653,151
11:38 AM $32,797.43 Down $ -2.36 $32,809.91 $32,797.43 655,362
11:37 AM $32,799.79 Up $11.48 $32,800.03 $32,787.49 559,019
11:36 AM $32,788.31 Down $ -2.06 $32,791.29 $32,787.92 527,195
11:35 AM $32,790.37 Down $ -1.57 $32,793.90 $32,787.25 766,360
11:34 AM $32,791.94 Up $2.90 $32,798.97 $32,788.80 878,350
11:33 AM $32,789.04 Up $0.46 $32,791.99 $32,787.59 596,055
11:32 AM $32,788.58 Up $9.82 $32,789.12 $32,776.27 832,451
11:31 AM $32,778.76 Up $6.53 $32,779.91 $32,764.34 625,375
11:30 AM $32,772.23 Up $8.45 $32,772.26 $32,761.26 665,276
11:29 AM $32,763.78 Down $ -3.94 $32,774.00 $32,763.73 789,629
11:28 AM $32,767.72 Down $ -8.64 $32,779.26 $32,767.72 777,294
11:27 AM $32,776.36 Down $ -3.33 $32,782.70 $32,776.36 646,491
11:26 AM $32,779.69 Down $ -7.16 $32,788.32 $32,779.13 607,923
11:25 AM $32,786.85 Up $2.78 $32,789.83 $32,782.04 755,562
11:24 AM $32,784.07 Up $1.44 $32,784.39 $32,781.07 642,445
11:23 AM $32,782.63 Down $ -13.49 $32,796.43 $32,782.63 807,484
11:22 AM $32,796.12 Up $1.55 $32,796.54 $32,790.25 714,809
11:21 AM $32,794.57 Down $ -1.21 $32,795.78 $32,783.41 618,676
11:20 AM $32,795.78 Up $22.23 $32,796.46 $32,773.33 731,828
11:19 AM $32,773.55 Up $0.53 $32,777.00 $32,770.82 640,777
11:18 AM $32,773.02 Up $1.66 $32,775.74 $32,767.43 661,497
11:17 AM $32,771.36 Up $2.21 $32,771.55 $32,764.67 608,032
11:16 AM $32,769.15 Down $ -4.62 $32,776.00 $32,765.58 675,139
11:15 AM $32,773.77 Up $3.42 $32,783.14 $32,770.46 838,005
11:14 AM $32,770.35 Up $0.37 $32,772.01 $32,766.12 647,764
11:13 AM $32,769.98 Up $1.17 $32,775.23 $32,766.46 666,364
11:12 AM $32,768.81 Up $2.95 $32,771.88 $32,765.84 759,649
11:11 AM $32,765.86 Down $ -9.11 $32,774.86 $32,765.86 675,483
11:10 AM $32,774.97 Up $1.39 $32,776.44 $32,768.34 840,892
11:09 AM $32,773.58 Down $ -7.84 $32,788.09 $32,773.58 705,018
11:08 AM $32,781.42 Up $10.22 $32,781.42 $32,770.37 1,100,587
11:07 AM $32,771.20 Down $ -2.07 $32,775.14 $32,769.47 544,576
11:06 AM $32,773.27 Up $1.53 $32,773.72 $32,763.07 784,774
11:05 AM $32,771.74 Down $ -10.26 $32,783.26 $32,769.80 826,065
11:04 AM $32,782.00 Up $9.19 $32,782.00 $32,769.84 642,509
11:03 AM $32,772.81 Down $ -5.41 $32,778.30 $32,767.19 732,493
11:02 AM $32,778.22 Down $ -12.21 $32,795.68 $32,777.68 691,528
11:01 AM $32,790.43 Up $24.66 $32,790.43 $32,764.48 918,637
11:00 AM $32,765.77 Down $ -2.50 $32,769.78 $32,757.00 975,937
10:59 AM $32,768.27 Up $3.49 $32,770.61 $32,763.11 715,127
10:58 AM $32,764.78 Down $ -0.85 $32,768.48 $32,756.32 1,843,364
10:57 AM $32,765.63 Down $ -13.84 $32,781.44 $32,763.64 1,018,332
10:56 AM $32,779.47 Up $11.33 $32,779.80 $32,767.56 1,026,437
10:55 AM $32,768.14 Up $6.56 $32,772.43 $32,758.49 1,078,448
10:54 AM $32,761.58 Up $3.92 $32,761.58 $32,750.79 760,791
10:53 AM $32,757.66 Down $ -11.39 $32,767.48 $32,754.81 863,814
10:52 AM $32,769.05 Down $ -0.26 $32,773.04 $32,765.76 927,673
10:51 AM $32,769.31 Up $3.61 $32,770.47 $32,763.83 1,049,767
10:50 AM $32,765.70 Up $1.98 $32,766.90 $32,759.41 827,218
10:49 AM $32,763.72 Down $ -7.83 $32,776.89 $32,762.85 716,353
10:48 AM $32,771.55 Down $ -12.48 $32,783.60 $32,765.09 862,106
10:47 AM $32,784.03 Up $1.38 $32,787.25 $32,773.13 1,119,791
10:46 AM $32,782.65 Down $ -5.47 $32,787.55 $32,777.94 975,399
10:45 AM $32,788.12 Up $28.14 $32,788.12 $32,759.84 1,437,631
10:44 AM $32,759.98 Up $3.79 $32,759.98 $32,750.17 984,164
10:43 AM $32,756.19 Up $4.08 $32,758.34 $32,751.67 785,688
10:42 AM $32,752.11 Down $ -1.18 $32,759.57 $32,752.11 994,688
10:41 AM $32,753.29 Down $ -13.05 $32,765.45 $32,753.29 1,124,351
10:40 AM $32,766.34 Down $ -2.19 $32,770.32 $32,756.24 856,403
10:39 AM $32,768.53 Up $4.14 $32,769.35 $32,759.17 758,336
10:38 AM $32,764.39 Up $20.85 $32,765.29 $32,742.41 1,618,860
10:37 AM $32,743.54 Down $ -12.32 $32,757.33 $32,743.00 1,115,381
10:36 AM $32,755.86 Up $2.73 $32,758.26 $32,747.06 1,020,609
10:35 AM $32,753.13 Up $0.91 $32,754.66 $32,739.73 1,391,359
10:34 AM $32,752.22 Down $ -12.14 $32,767.56 $32,748.55 1,488,697
10:33 AM $32,764.36 Up $9.96 $32,764.36 $32,750.98 1,132,651
10:32 AM $32,754.40 Down $ -8.52 $32,770.34 $32,754.40 1,712,411
10:31 AM $32,762.92 Down $ -4.34 $32,780.36 $32,759.32 2,859,554
10:30 AM $32,767.26 Down $ -11.50 $32,779.19 $32,758.36 1,680,169
10:29 AM $32,778.76 Up $14.09 $32,780.12 $32,764.17 1,438,197
10:28 AM $32,764.67 Down $ -4.58 $32,773.37 $32,760.71 1,338,464
10:27 AM $32,769.25 Down $ -3.96 $32,786.63 $32,765.09 1,718,103
10:26 AM $32,773.21 Up $0.87 $32,775.86 $32,758.77 1,738,701
10:25 AM $32,772.34 Down $ -19.14 $32,792.73 $32,772.34 2,139,690
10:24 AM $32,791.48 Down $ -5.82 $32,818.37 $32,790.77 2,808,904
10:23 AM $32,797.30 Up $5.42 $32,797.30 $32,785.95 1,927,550
10:22 AM $32,791.88 Down $ -5.73 $32,802.33 $32,791.88 1,764,501
10:21 AM $32,797.61 Down $ -10.18 $32,808.06 $32,792.47 2,193,950
10:20 AM $32,807.79 Down $ -0.83 $32,810.52 $32,801.30 2,095,403
10:19 AM $32,808.62 Down $ -6.54 $32,816.37 $32,801.64 2,882,806
10:18 AM $32,815.16 Up $12.89 $32,818.24 $32,799.45 1,036,873
10:17 AM $32,802.27 Up $6.28 $32,803.44 $32,793.82 600,150
10:16 AM $32,795.99 Down $ -14.80 $32,809.57 $32,792.04 712,596
10:15 AM $32,810.79 Down $ -0.99 $32,814.21 $32,807.24 822,452
10:14 AM $32,811.78 Down $ -2.16 $32,821.39 $32,809.07 754,608
10:13 AM $32,813.94 Up $6.39 $32,817.90 $32,806.58 851,927
10:12 AM $32,807.55 Down $ -9.37 $32,816.98 $32,802.23 1,071,376
10:11 AM $32,816.92 Up $2.21 $32,821.45 $32,809.90 835,121
10:10 AM $32,814.71 Down $ -0.88 $32,816.26 $32,806.13 947,731
10:09 AM $32,815.59 Down $ -4.34 $32,819.57 $32,809.37 1,037,186
10:08 AM $32,819.93 Down $ -13.36 $32,832.70 $32,813.41 987,648
10:07 AM $32,833.29 Up $26.51 $32,836.09 $32,800.62 985,866
10:06 AM $32,806.78 Down $ -10.19 $32,817.96 $32,805.30 1,089,206
10:05 AM $32,816.97 Down $ -4.92 $32,826.48 $32,813.76 1,171,179
10:04 AM $32,821.89 Down $ -5.54 $32,829.39 $32,819.66 812,311
10:03 AM $32,827.43 Up $7.57 $32,827.43 $32,800.10 1,337,621
10:02 AM $32,819.86 Up $7.57 $32,833.74 $32,812.75 979,342
10:01 AM $32,812.29 Down $ -10.75 $32,829.56 $32,809.61 1,077,116
10:00 AM $32,823.04 Down $ -0.69 $32,828.62 $32,809.27 1,778,810
09:59 AM $32,823.73 Down $ -8.74 $32,836.46 $32,823.73 1,333,925
09:58 AM $32,832.47 Down $ -3.27 $32,836.59 $32,827.87 1,029,366
09:57 AM $32,835.74 Up $6.64 $32,841.40 $32,826.92 821,037
09:56 AM $32,829.10 Down $ -7.81 $32,837.17 $32,824.13 893,350
09:55 AM $32,836.91 Up $5.08 $32,838.19 $32,830.52 973,270
09:54 AM $32,831.83 Up $4.65 $32,838.41 $32,823.63 935,129
09:53 AM $32,827.18 Down $ -5.53 $32,834.86 $32,827.12 1,025,726
09:52 AM $32,832.71 Down $ -22.33 $32,855.18 $32,829.61 1,129,960
09:51 AM $32,855.04 Up $0.82 $32,863.92 $32,847.75 1,169,345
09:50 AM $32,854.22 Up $12.93 $32,858.20 $32,838.56 1,302,450
09:49 AM $32,841.29 Up $5.55 $32,844.67 $32,830.35 1,211,642
09:48 AM $32,835.74 Down $ -20.93 $32,859.23 $32,830.58 1,197,437
09:47 AM $32,856.67 Down $ -5.86 $32,859.29 $32,835.85 1,536,583
09:46 AM $32,862.53 Down $ -31.16 $32,892.98 $32,857.50 1,280,520
09:45 AM $32,893.69 Down $ -14.05 $32,920.38 $32,893.36 1,222,726
09:44 AM $32,907.74 Up $9.90 $32,916.38 $32,898.19 1,072,498
09:43 AM $32,897.84 Up $4.61 $32,907.53 $32,893.29 828,511
09:42 AM $32,893.23 Up $4.15 $32,900.86 $32,887.72 1,300,501
09:41 AM $32,889.08 Up $15.99 $32,891.03 $32,866.18 1,225,410
09:40 AM $32,873.09 Down $ -5.88 $32,879.71 $32,861.55 1,419,082
09:39 AM $32,878.97 Up $4.22 $32,880.99 $32,868.20 1,154,157
09:38 AM $32,874.75 Down $ -9.99 $32,887.36 $32,874.18 1,172,583
09:37 AM $32,884.74 Up $18.54 $32,886.00 $32,859.73 970,576
09:36 AM $32,866.20 Up $5.13 $32,866.20 $32,852.57 1,051,741
09:35 AM $32,861.07 Up $1.77 $32,867.73 $32,855.50 1,257,334
09:34 AM $32,859.30 Down $ -33.50 $32,897.12 $32,848.41 1,485,024
09:33 AM $32,892.80 Down $ -53.77 $32,944.43 $32,889.96 1,000,668
09:32 AM $32,946.57 Up $32.81 $32,952.58 $32,914.27 1,658,313
09:31 AM $32,913.76 Up $13.20 $32,914.09 $32,899.42 1,395,839
09:30 AM $32,900.56 Down $ -142.22 $32,948.71 $32,891.47 4,630,365
Previous close $33,042.78

One month history

Date Closing Opening High Low Volume
31-05-2023 $32,908.27 $32,777.45 $32,984.83 $32,773.16 534,114,533
30-05-2023 $33,042.78 $32,972.13 $33,061.49 $32,912.67 189,266,485
26-05-2023 $33,093.34 $33,041.22 $33,133.26 $33,021.82 207,121,656
25-05-2023 $32,764.65 $32,626.85 $32,870.43 $32,608.81 218,573,549
24-05-2023 $32,799.92 $32,789.74 $32,931.13 $32,752.44 157,598,179
23-05-2023 $33,055.51 $33,282.29 $33,306.99 $33,013.29 192,332,003
22-05-2023 $33,286.58 $33,364.02 $33,390.19 $33,263.13 159,410,072
19-05-2023 $33,426.63 $33,420.53 $33,480.01 $33,336.66 194,583,375
18-05-2023 $33,535.91 $33,344.87 $33,579.91 $33,212.09 198,728,513
17-05-2023 $33,420.77 $33,208.37 $33,472.38 $33,204.72 207,745,109
16-05-2023 $33,012.14 $33,138.46 $33,186.30 $33,006.19 141,366,148
15-05-2023 $33,348.60 $33,279.43 $33,400.30 $33,246.54 138,006,901
12-05-2023 $33,300.62 $33,271.56 $33,304.01 $33,110.61 142,746,512
11-05-2023 $33,309.51 $33,293.09 $33,320.72 $33,150.66 173,079,755
10-05-2023 $33,531.33 $33,457.83 $33,584.78 $33,239.45 181,763,993
09-05-2023 $33,561.81 $33,562.08 $33,639.22 $33,534.27 143,345,405
08-05-2023 $33,618.69 $33,606.43 $33,641.53 $33,509.23 137,380,544
05-05-2023 $33,674.38 $33,531.11 $33,748.43 $33,469.18 179,802,771
04-05-2023 $33,127.74 $32,985.95 $33,201.85 $32,937.50 199,045,113
03-05-2023 $33,414.24 $33,675.33 $33,811.84 $33,396.05 195,434,425
02-05-2023 $33,684.53 $33,508.83 $33,712.39 $33,480.93 158,242,510
01-05-2023 $34,051.70 $34,165.62 $34,257.83 $34,030.14 150,257,221
28-04-2023 $34,098.16 $34,037.05 $34,104.56 $33,951.29 215,829,409
27-04-2023 $33,826.16 $33,595.64 $33,859.75 $33,589.40 216,852,018
26-04-2023 $33,301.87 $33,533.99 $33,564.99 $33,235.85 196,050,654
25-04-2023 $33,530.83 $33,721.56 $33,737.82 $33,525.39 192,290,088
24-04-2023 $33,875.40 $33,755.35 $33,879.55 $33,726.09 163,485,652
21-04-2023 $33,808.96 $33,765.25 $33,830.48 $33,730.51 178,528,101
20-04-2023 $33,786.62 $33,801.49 $33,875.39 $33,678.82 195,395,439
19-04-2023 $33,897.01 $33,889.47 $33,957.98 $33,827.23 160,441,822
Graphs are not available, please refer to the detailed table
Back to top