Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

27,110.80 Up 33.98 (0.13 %)

Delayed : 2019/09/17 16:56:39

  • Previous close $27,076.82
  • Opening $27,010.12
  • Price Ask $27,039.79
  • Price Bid $27,039.79
  • Size Bid N/A
  • Size Ask N/A
  • Today High $27,110.80
  • Today Low $26,984.14
  • 52 Weeks High $27,398.68
  • 52 Weeks Low $21,712.53
  • Volume 223,580,614

Intraday history

Hour Last Change High Low Volume
04:00 PM $27,105.91 Up $0.57 $27,107.00 $27,105.91 17,103,286
03:59 PM $27,105.34 Up $5.77 $27,109.77 $27,098.81 5,605,839
03:58 PM $27,099.57 Down $ -1.56 $27,101.17 $27,096.88 1,821,662
03:57 PM $27,101.13 Up $2.42 $27,103.44 $27,099.26 1,441,950
03:56 PM $27,098.71 Down $ -1.01 $27,100.68 $27,094.59 1,456,852
03:55 PM $27,099.72 Down $ -4.38 $27,104.75 $27,098.37 1,626,173
03:54 PM $27,104.10 Up $2.51 $27,104.56 $27,098.79 1,144,669
03:53 PM $27,101.59 Up $2.90 $27,101.59 $27,095.50 1,036,234
03:52 PM $27,098.69 Up $7.57 $27,101.00 $27,093.03 1,080,234
03:51 PM $27,091.12 Down $ -2.75 $27,093.50 $27,091.08 818,781
03:50 PM $27,093.87 Down $ -6.66 $27,100.29 $27,093.87 950,045
03:49 PM $27,100.53 Up $1.08 $27,102.65 $27,100.38 702,020
03:48 PM $27,099.45 Down $ -1.22 $27,101.93 $27,099.30 551,033
03:47 PM $27,100.67 Down $ -3.82 $27,104.66 $27,099.04 623,600
03:46 PM $27,104.49 Down $ -0.63 $27,107.08 $27,102.07 666,848
03:45 PM $27,105.12 Up $4.24 $27,105.37 $27,099.25 885,452
03:44 PM $27,100.88 Up $1.91 $27,101.67 $27,097.67 753,579
03:43 PM $27,098.97 Up $0.01 $27,101.57 $27,096.74 761,988
03:42 PM $27,098.96 Up $1.42 $27,099.64 $27,096.11 460,588
03:41 PM $27,097.54 Down $ -3.80 $27,101.51 $27,097.07 532,008
03:40 PM $27,101.34 Up $6.84 $27,101.43 $27,092.71 613,288
03:39 PM $27,094.50 Up $6.24 $27,094.68 $27,088.52 596,908
03:38 PM $27,088.26 Down $ -2.24 $27,090.91 $27,086.97 473,538
03:37 PM $27,090.50 Up $2.87 $27,091.45 $27,086.38 641,622
03:36 PM $27,087.63 Up $5.30 $27,087.74 $27,082.40 438,939
03:35 PM $27,082.33 Up $1.48 $27,083.76 $27,079.95 453,340
03:34 PM $27,080.85 Up $3.14 $27,082.50 $27,077.01 439,796
03:33 PM $27,077.71 Down $ -3.30 $27,080.53 $27,075.39 384,931
03:32 PM $27,081.01 Down $ -1.29 $27,085.13 $27,078.85 535,646
03:31 PM $27,082.30 Up $2.38 $27,082.30 $27,078.91 366,124
03:30 PM $27,079.92 Up $9.51 $27,080.47 $27,067.73 580,982
03:29 PM $27,070.41 Up $2.01 $27,070.60 $27,067.61 430,849
03:28 PM $27,068.40 Up $1.08 $27,068.56 $27,065.41 398,333
03:27 PM $27,067.32 Up $6.44 $27,067.90 $27,061.19 402,480
03:26 PM $27,060.88 Up $2.82 $27,060.88 $27,058.00 289,899
03:25 PM $27,058.06 Up $1.56 $27,058.65 $27,056.57 411,140
03:24 PM $27,056.50 Down $ -0.80 $27,059.39 $27,056.14 382,841
03:23 PM $27,057.30 Up $3.80 $27,057.30 $27,054.56 372,897
03:22 PM $27,053.50 Up $5.81 $27,053.50 $27,046.89 423,662
03:21 PM $27,047.69 Up $0.26 $27,049.41 $27,047.34 434,719
03:20 PM $27,047.43 Up $0.90 $27,048.15 $27,045.28 428,888
03:19 PM $27,046.53 Down $ -1.89 $27,048.42 $27,044.33 346,123
03:18 PM $27,048.42 Down $ -0.86 $27,049.62 $27,048.29 789,019
03:17 PM $27,049.28 Down $ -6.13 $27,055.53 $27,049.28 400,581
03:16 PM $27,055.41 Up $4.77 $27,056.74 $27,051.43 369,687
03:15 PM $27,050.64 Down $ -0.14 $27,051.83 $27,046.94 430,213
03:14 PM $27,050.78 Down $ -1.61 $27,052.83 $27,050.72 277,326
03:13 PM $27,052.39 Up $0.99 $27,053.58 $27,051.30 325,996
03:12 PM $27,051.40 Down $ -0.68 $27,053.66 $27,050.83 238,622
03:11 PM $27,052.08 Down $ -2.06 $27,055.21 $27,052.05 339,293
03:10 PM $27,054.14 Down $ -3.04 $27,058.80 $27,053.78 310,455
03:09 PM $27,057.18 Down $ -1.93 $27,058.99 $27,056.90 318,686
03:08 PM $27,059.11 Down $ -0.85 $27,060.82 $27,057.11 315,891
03:07 PM $27,059.96 Up $3.25 $27,060.13 $27,055.88 322,234
03:06 PM $27,056.71 Up $1.35 $27,058.17 $27,055.59 234,792
03:05 PM $27,055.36 Up $5.66 $27,055.36 $27,049.29 268,148
03:04 PM $27,049.70 Down $ -1.64 $27,052.57 $27,049.59 309,489
03:03 PM $27,051.34 Down $ -4.01 $27,056.84 $27,050.65 385,771
03:02 PM $27,055.35 Up $3.01 $27,056.80 $27,052.77 320,964
03:01 PM $27,052.34 Down $ -8.06 $27,060.80 $27,052.31 399,406
03:00 PM $27,060.40 Up $4.04 $27,062.84 $27,058.22 906,273
02:59 PM $27,056.36 Up $3.86 $27,056.36 $27,052.43 316,375
02:58 PM $27,052.50 Down $ -4.47 $27,057.12 $27,052.50 315,737
02:57 PM $27,056.97 Down $ -2.45 $27,061.81 $27,056.97 730,915
02:56 PM $27,059.42 Down $ -2.29 $27,062.19 $27,058.62 409,380
02:55 PM $27,061.71 Up $0.16 $27,062.26 $27,060.19 234,362
02:54 PM $27,061.55 Down $ -0.06 $27,063.83 $27,060.94 302,668
02:53 PM $27,061.61 Down $ -1.59 $27,063.83 $27,060.41 357,512
02:52 PM $27,063.20 Down $ -2.08 $27,066.79 $27,063.20 418,917
02:51 PM $27,065.28 Down $ -3.46 $27,069.19 $27,065.20 301,188
02:50 PM $27,068.74 Down $ -1.07 $27,070.52 $27,068.51 412,415
02:49 PM $27,069.81 Up $1.99 $27,070.71 $27,067.98 1,202,683
02:48 PM $27,067.82 Up $4.72 $27,067.96 $27,062.35 347,356
02:47 PM $27,063.10 Down $ -0.28 $27,065.20 $27,062.96 294,915
02:46 PM $27,063.38 Down $ -1.49 $27,066.86 $27,062.94 281,824
02:45 PM $27,064.87 Up $1.49 $27,065.13 $27,062.54 350,577
02:44 PM $27,063.38 Up $2.50 $27,063.86 $27,060.85 307,958
02:43 PM $27,060.88 Up $0.88 $27,062.19 $27,060.01 237,206
02:42 PM $27,060.00 Down $ -1.80 $27,062.05 $27,059.05 289,534
02:41 PM $27,061.80 Down $ -3.44 $27,069.06 $27,061.59 302,055
02:40 PM $27,065.24 Up $8.48 $27,065.39 $27,055.43 537,409
02:39 PM $27,056.76 Down $ -5.38 $27,062.28 $27,056.42 384,378
02:38 PM $27,062.14 Up $2.33 $27,065.07 $27,060.11 347,070
02:37 PM $27,059.81 Down $ -0.20 $27,061.07 $27,059.69 197,067
02:36 PM $27,060.01 Up $1.20 $27,061.85 $27,058.89 294,816
02:35 PM $27,058.81 Down $ -2.89 $27,062.42 $27,058.81 328,017
02:34 PM $27,061.70 Up $2.65 $27,061.70 $27,058.41 228,346
02:33 PM $27,059.05 Down $ -1.57 $27,061.71 $27,058.94 285,458
02:32 PM $27,060.62 Up $0.40 $27,060.72 $27,058.97 199,492
02:31 PM $27,060.22 Down $ -0.40 $27,063.41 $27,059.45 423,433
02:30 PM $27,060.62 Up $5.55 $27,061.56 $27,055.88 284,948
02:29 PM $27,055.07 Down $ -0.28 $27,055.79 $27,054.74 170,922
02:28 PM $27,055.35 Up $5.22 $27,055.81 $27,050.17 275,342
02:27 PM $27,050.13 Up $2.35 $27,050.13 $27,046.15 203,870
02:26 PM $27,047.78 Down $ -0.98 $27,048.90 $27,046.92 216,546
02:25 PM $27,048.76 Down $ -1.41 $27,050.93 $27,047.10 354,734
02:24 PM $27,050.17 Up $0.01 $27,051.19 $27,048.88 290,584
02:23 PM $27,050.16 Up $2.22 $27,050.16 $27,046.01 226,670
02:22 PM $27,047.94 Down $ -1.65 $27,050.28 $27,047.53 231,151
02:21 PM $27,049.59 Down $ -3.04 $27,053.76 $27,049.33 241,663
02:20 PM $27,052.63 Down $ -3.20 $27,056.06 $27,051.68 271,690
02:19 PM $27,055.83 Down $ -0.15 $27,059.69 $27,055.12 257,935
02:18 PM $27,055.98 Down $ -1.81 $27,057.70 $27,055.19 211,305
02:17 PM $27,057.79 Down $ -0.72 $27,058.48 $27,055.35 236,548
02:16 PM $27,058.51 Up $1.82 $27,062.87 $27,056.49 292,874
02:15 PM $27,056.69 Up $3.45 $27,057.27 $27,053.42 248,002
02:14 PM $27,053.24 Down $ -1.83 $27,054.97 $27,049.01 300,352
02:13 PM $27,055.07 Down $ -3.29 $27,058.48 $27,054.08 239,773
02:12 PM $27,058.36 Down $ -0.03 $27,059.43 $27,054.82 326,229
02:11 PM $27,058.39 Down $ -7.03 $27,066.31 $27,058.39 275,137
02:10 PM $27,065.42 Up $2.99 $27,069.79 $27,061.33 410,322
02:09 PM $27,062.43 Up $2.50 $27,062.43 $27,053.14 497,941
02:08 PM $27,059.93 Down $ -9.90 $27,071.03 $27,059.40 511,599
02:07 PM $27,069.83 Down $ -4.20 $27,073.97 $27,068.19 436,121
02:06 PM $27,074.03 Down $ -1.81 $27,076.88 $27,072.96 352,293
02:05 PM $27,075.84 Up $0.23 $27,078.91 $27,074.90 328,375
02:04 PM $27,075.61 Up $1.43 $27,077.27 $27,073.51 316,917
02:03 PM $27,074.18 Down $ -3.19 $27,078.91 $27,072.25 248,154
02:02 PM $27,077.37 Down $ -0.44 $27,085.35 $27,076.76 512,251
02:01 PM $27,077.81 Down $ -0.63 $27,081.22 $27,076.26 339,792
02:00 PM $27,078.44 Up $14.51 $27,082.15 $27,067.08 407,966
01:59 PM $27,063.93 Up $8.34 $27,085.42 $27,054.73 1,294,456
01:58 PM $27,055.59 Down $ -2.65 $27,058.51 $27,054.10 317,503
01:57 PM $27,058.24 Up $1.11 $27,059.31 $27,056.17 349,165
01:56 PM $27,057.13 Down $ -2.48 $27,059.94 $27,055.95 425,400
01:55 PM $27,059.61 Down $ -2.62 $27,065.83 $27,059.61 210,842
01:54 PM $27,062.23 Down $ -0.37 $27,064.86 $27,060.80 349,481
01:53 PM $27,062.60 Down $ -1.69 $27,064.38 $27,061.56 263,749
01:52 PM $27,064.29 Down $ -4.14 $27,067.41 $27,063.83 221,205
01:51 PM $27,068.43 Up $5.23 $27,069.26 $27,062.87 470,775
01:50 PM $27,063.20 Down $ -0.83 $27,064.06 $27,062.10 290,557
01:49 PM $27,064.03 Up $0.41 $27,065.01 $27,062.39 380,544
01:48 PM $27,063.62 Down $ -2.47 $27,067.06 $27,063.31 302,842
01:47 PM $27,066.09 Up $2.19 $27,066.94 $27,061.10 438,533
01:46 PM $27,063.90 Up $7.60 $27,063.90 $27,055.99 560,408
01:45 PM $27,056.30 Down $ -4.04 $27,061.63 $27,056.30 393,763
01:44 PM $27,060.34 Up $0.25 $27,060.84 $27,058.86 202,454
01:43 PM $27,060.09 Up $0.75 $27,061.95 $27,059.11 271,899
01:42 PM $27,059.34 Up $3.02 $27,059.34 $27,055.47 182,079
01:41 PM $27,056.32 Down $ -1.25 $27,058.68 $27,056.32 198,479
01:40 PM $27,057.57 Up $3.84 $27,058.89 $27,049.87 458,925
01:39 PM $27,053.73 Up $0.77 $27,056.60 $27,052.92 505,419
01:38 PM $27,052.96 Up $3.35 $27,053.02 $27,048.99 213,036
01:37 PM $27,049.61 Down $ -0.49 $27,051.65 $27,049.44 237,698
01:36 PM $27,050.10 Down $ -0.61 $27,051.72 $27,050.10 212,225
01:35 PM $27,050.71 Down $ -2.20 $27,054.35 $27,049.58 218,777
01:34 PM $27,052.91 Up $1.58 $27,053.18 $27,050.78 254,212
01:33 PM $27,051.33 Up $0.91 $27,053.02 $27,049.05 304,301
01:32 PM $27,050.42 Up $1.77 $27,050.42 $27,047.49 263,062
01:31 PM $27,048.65 Up $1.01 $27,050.17 $27,047.72 325,692
01:30 PM $27,047.64 Up $3.37 $27,048.37 $27,044.14 352,482
01:29 PM $27,044.27 Down $ -1.54 $27,046.54 $27,044.26 298,015
01:28 PM $27,045.81 Down $ -1.71 $27,048.64 $27,045.25 376,469
01:27 PM $27,047.52 Down $ -3.85 $27,052.81 $27,047.49 293,662
01:26 PM $27,051.37 Down $ -4.45 $27,056.25 $27,051.37 311,383
01:25 PM $27,055.82 Down $ -0.19 $27,056.59 $27,054.99 237,810
01:24 PM $27,056.01 Up $0.24 $27,057.38 $27,055.04 253,491
01:23 PM $27,055.77 Up $2.15 $27,056.40 $27,052.81 311,098
01:22 PM $27,053.62 Up $0.26 $27,054.14 $27,052.13 324,537
01:21 PM $27,053.36 Up $1.62 $27,055.55 $27,051.96 262,534
01:20 PM $27,051.74 Up $1.63 $27,051.81 $27,049.84 235,687
01:19 PM $27,050.11 Down $ -1.23 $27,052.70 $27,050.11 228,590
01:18 PM $27,051.34 Down $ -0.21 $27,052.44 $27,050.22 310,317
01:17 PM $27,051.55 Down $ -1.47 $27,053.09 $27,048.15 320,091
01:16 PM $27,053.02 Up $7.27 $27,053.02 $27,045.85 302,875
01:15 PM $27,045.75 Up $2.77 $27,045.75 $27,040.88 252,514
01:14 PM $27,042.98 Up $2.53 $27,043.48 $27,037.14 285,188
01:13 PM $27,040.45 Up $5.69 $27,040.95 $27,035.69 292,174
01:12 PM $27,034.76 Up $0.36 $27,035.33 $27,032.78 236,772
01:11 PM $27,034.40 Up $0.39 $27,034.57 $27,033.04 224,252
01:10 PM $27,034.01 Up $5.09 $27,036.34 $27,028.85 334,473
01:09 PM $27,028.92 Up $0.21 $27,031.96 $27,027.78 333,320
01:08 PM $27,028.71 Up $3.24 $27,029.96 $27,025.07 277,777
01:07 PM $27,025.47 Up $0.47 $27,026.94 $27,024.54 284,031
01:06 PM $27,025.00 Up $3.12 $27,025.00 $27,021.32 223,713
01:05 PM $27,021.88 Up $1.45 $27,021.91 $27,018.49 230,690
01:04 PM $27,020.43 Up $3.26 $27,020.49 $27,016.55 332,112
01:03 PM $27,017.17 Down $ -0.08 $27,018.07 $27,015.70 409,244
01:02 PM $27,017.25 Down $ -1.79 $27,019.29 $27,016.92 330,115
01:01 PM $27,019.04 Down $ -1.29 $27,020.26 $27,017.56 254,330
01:00 PM $27,020.33 Up $1.49 $27,020.91 $27,018.25 299,234
12:59 PM $27,018.84 Up $0.18 $27,020.73 $27,016.48 286,607
12:58 PM $27,018.66 Up $1.25 $27,020.30 $27,017.47 263,883
12:57 PM $27,017.41 Down $ -0.97 $27,019.14 $27,016.73 195,439
12:56 PM $27,018.38 Down $ -2.55 $27,020.83 $27,015.45 292,052
12:55 PM $27,020.93 Up $1.30 $27,022.00 $27,018.02 328,368
12:54 PM $27,019.63 Down $ -0.42 $27,021.55 $27,018.50 214,915
12:53 PM $27,020.05 Down $ -2.40 $27,023.03 $27,019.12 295,173
12:52 PM $27,022.45 Up $0.78 $27,022.93 $27,019.47 254,404
12:51 PM $27,021.67 Down $ -2.80 $27,024.74 $27,019.97 271,778
12:50 PM $27,024.47 Up $1.54 $27,028.37 $27,023.12 1,002,399
12:49 PM $27,022.93 Down $ -1.99 $27,026.15 $27,022.93 296,161
12:48 PM $27,024.92 Down $ -0.80 $27,026.00 $27,023.47 197,501
12:47 PM $27,025.72 Up $0.14 $27,026.02 $27,023.01 195,060
12:46 PM $27,025.58 Up $0.57 $27,026.23 $27,024.41 182,886
12:45 PM $27,025.01 Down $ -1.05 $27,026.14 $27,023.90 167,023
12:44 PM $27,026.06 Down $ -2.00 $27,027.77 $27,023.48 213,378
12:43 PM $27,028.06 Down $ -1.98 $27,033.20 $27,028.06 358,347
12:42 PM $27,030.04 Up $7.27 $27,030.04 $27,020.10 412,216
12:41 PM $27,022.77 Down $ -0.41 $27,023.94 $27,021.03 249,849
12:40 PM $27,023.18 Up $0.55 $27,027.19 $27,022.19 259,369
12:39 PM $27,022.63 Down $ -0.25 $27,025.79 $27,022.34 228,341
12:38 PM $27,022.88 Down $ -1.53 $27,024.88 $27,018.92 378,464
12:37 PM $27,024.41 Down $ -2.63 $27,028.06 $27,024.41 280,146
12:36 PM $27,027.04 Down $ -1.77 $27,029.56 $27,025.31 232,650
12:35 PM $27,028.81 Up $1.41 $27,029.47 $27,027.37 239,331
12:34 PM $27,027.40 Down $ -2.59 $27,029.65 $27,025.78 215,441
12:33 PM $27,029.99 Up $5.54 $27,029.99 $27,024.65 319,920
12:32 PM $27,024.45 Down $ -3.19 $27,028.05 $27,023.57 282,440
12:31 PM $27,027.64 Down $ -1.55 $27,031.03 $27,027.04 265,338
12:30 PM $27,029.19 Down $ -0.13 $27,031.15 $27,028.52 285,696
12:29 PM $27,029.32 Up $0.27 $27,031.65 $27,028.93 238,702
12:28 PM $27,029.05 Up $0.57 $27,030.63 $27,027.73 216,346
12:27 PM $27,028.48 Up $5.47 $27,028.62 $27,021.66 264,354
12:26 PM $27,023.01 Up $2.70 $27,023.04 $27,017.38 425,311
12:25 PM $27,020.31 Down $ -3.92 $27,023.98 $27,020.29 323,265
12:24 PM $27,024.23 Up $1.30 $27,024.82 $27,022.70 267,581
12:23 PM $27,022.93 Down $ -0.45 $27,024.22 $27,022.24 214,922
12:22 PM $27,023.38 Up $0.84 $27,027.31 $27,019.93 400,437
12:21 PM $27,022.54 Down $ -2.93 $27,025.43 $27,021.87 404,952
12:20 PM $27,025.47 Down $ -3.50 $27,029.68 $27,025.03 233,947
12:19 PM $27,028.97 Down $ -2.21 $27,033.35 $27,028.82 266,738
12:18 PM $27,031.18 Down $ -1.88 $27,033.56 $27,031.07 190,700
12:17 PM $27,033.06 Down $ -1.20 $27,034.82 $27,030.97 246,968
12:16 PM $27,034.26 Down $ -2.78 $27,036.97 $27,032.25 284,215
12:15 PM $27,037.04 Up $4.98 $27,037.40 $27,032.23 304,960
12:14 PM $27,032.06 Down $ -6.37 $27,038.34 $27,032.06 236,653
12:13 PM $27,038.43 Down $ -1.96 $27,041.45 $27,037.86 255,520
12:12 PM $27,040.39 Up $1.08 $27,040.86 $27,036.95 355,982
12:11 PM $27,039.31 Up $2.88 $27,039.31 $27,037.76 221,363
12:10 PM $27,036.43 Up $2.21 $27,036.43 $27,032.94 320,207
12:09 PM $27,034.22 Down $ -3.57 $27,038.01 $27,031.60 515,658
12:08 PM $27,037.79 Down $ -5.30 $27,043.04 $27,035.50 342,599
12:07 PM $27,043.09 Down $ -11.53 $27,054.62 $27,042.99 504,231
12:06 PM $27,054.62 Down $ -2.37 $27,057.59 $27,053.96 261,700
12:05 PM $27,056.99 Up $8.45 $27,056.99 $27,049.55 391,844
12:04 PM $27,048.54 Down $ -1.47 $27,050.42 $27,046.71 222,788
12:03 PM $27,050.01 Down $ -6.38 $27,055.47 $27,049.05 326,886
12:02 PM $27,056.39 Up $3.54 $27,057.16 $27,051.71 297,941
12:01 PM $27,052.85 Up $1.72 $27,053.55 $27,050.06 279,885
12:00 PM $27,051.13 Up $4.60 $27,052.28 $27,047.07 283,924
11:59 AM $27,046.53 Up $3.38 $27,046.93 $27,042.11 338,082
11:58 AM $27,043.15 Up $2.66 $27,044.18 $27,040.33 225,687
11:57 AM $27,040.49 Down $ -1.93 $27,044.20 $27,040.49 223,867
11:56 AM $27,042.42 Down $ -6.92 $27,050.48 $27,042.42 241,149
11:55 AM $27,049.34 Down $ -4.72 $27,056.13 $27,049.05 233,824
11:54 AM $27,054.06 Down $ -2.93 $27,058.46 $27,054.06 233,985
11:53 AM $27,056.99 Up $1.37 $27,057.92 $27,055.49 296,875
11:52 AM $27,055.62 Up $2.87 $27,055.91 $27,052.75 254,535
11:51 AM $27,052.75 Up $1.18 $27,057.22 $27,051.67 287,569
11:50 AM $27,051.57 Down $ -3.41 $27,054.64 $27,048.89 404,579
11:49 AM $27,054.98 Up $0.46 $27,055.98 $27,053.68 408,377
11:48 AM $27,054.52 Up $0.11 $27,056.47 $27,053.42 386,708
11:47 AM $27,054.41 Up $3.49 $27,055.10 $27,050.79 318,327
11:46 AM $27,050.92 Up $3.54 $27,051.93 $27,048.33 311,919
11:45 AM $27,047.38 Down $ -0.70 $27,047.41 $27,040.66 506,245
11:44 AM $27,048.08 Down $ -3.63 $27,051.95 $27,045.23 550,897
11:43 AM $27,051.71 Down $ -1.95 $27,054.74 $27,051.52 255,141
11:42 AM $27,053.66 Up $0.15 $27,053.88 $27,052.28 405,731
11:41 AM $27,053.51 Down $ -1.25 $27,055.87 $27,052.99 336,761
11:40 AM $27,054.76 Up $0.78 $27,055.25 $27,051.82 409,308
11:39 AM $27,053.98 Up $4.79 $27,055.02 $27,048.90 338,796
11:38 AM $27,049.19 Up $1.79 $27,049.26 $27,046.75 346,221
11:37 AM $27,047.40 Up $1.50 $27,049.74 $27,045.71 252,931
11:36 AM $27,045.90 Up $2.62 $27,049.89 $27,044.00 295,447
11:35 AM $27,043.28 Down $ -0.49 $27,045.93 $27,039.84 309,481
11:34 AM $27,043.77 Up $2.80 $27,047.96 $27,041.24 412,315
11:33 AM $27,040.97 Up $0.97 $27,041.78 $27,038.74 335,913
11:32 AM $27,040.00 Down $ -0.43 $27,042.92 $27,039.13 409,167
11:31 AM $27,040.43 Down $ -7.54 $27,049.18 $27,040.43 340,720
11:30 AM $27,047.97 Up $4.24 $27,052.12 $27,042.59 351,800
11:29 AM $27,043.73 Up $1.57 $27,047.59 $27,038.44 551,281
11:28 AM $27,042.16 Up $2.47 $27,043.82 $27,039.26 534,836
11:27 AM $27,039.69 Down $ -10.29 $27,049.56 $27,038.83 536,938
11:26 AM $27,049.98 Down $ -11.17 $27,064.76 $27,049.98 703,570
11:25 AM $27,061.15 Down $ -2.14 $27,063.09 $27,059.56 348,575
11:24 AM $27,063.29 Up $2.67 $27,066.59 $27,060.04 603,646
11:23 AM $27,060.62 Up $8.78 $27,060.81 $27,050.56 396,716
11:22 AM $27,051.84 Down $ -3.27 $27,054.92 $27,049.25 406,820
11:21 AM $27,055.11 Up $16.74 $27,055.11 $27,038.31 535,534
11:20 AM $27,038.37 Up $3.26 $27,038.70 $27,033.17 461,345
11:19 AM $27,035.11 Down $ -0.47 $27,037.96 $27,032.02 460,614
11:18 AM $27,035.58 Down $ -0.73 $27,037.68 $27,031.85 516,057
11:17 AM $27,036.31 Down $ -11.13 $27,046.37 $27,035.85 319,269
11:16 AM $27,047.44 Up $8.19 $27,047.70 $27,042.91 430,706
11:15 AM $27,039.25 Up $4.82 $27,039.80 $27,033.72 323,403
11:14 AM $27,034.43 Down $ -0.42 $27,037.65 $27,033.98 298,457
11:13 AM $27,034.85 Down $ -1.73 $27,038.37 $27,034.74 347,343
11:12 AM $27,036.58 Down $ -3.34 $27,043.54 $27,036.58 458,576
11:11 AM $27,039.92 Up $4.85 $27,040.74 $27,035.14 315,363
11:10 AM $27,035.07 Down $ -7.00 $27,046.12 $27,034.12 488,544
11:09 AM $27,042.07 Down $ -0.21 $27,042.07 $27,039.05 438,035
11:08 AM $27,042.28 Down $ -2.26 $27,044.23 $27,037.59 364,188
11:07 AM $27,044.54 Down $ -1.39 $27,045.98 $27,039.77 486,776
11:06 AM $27,045.93 Down $ -6.18 $27,053.27 $27,045.06 390,409
11:05 AM $27,052.11 Up $4.20 $27,052.44 $27,046.68 642,535
11:04 AM $27,047.91 Up $4.99 $27,051.14 $27,039.86 463,431
11:03 AM $27,042.92 Up $5.84 $27,045.90 $27,037.11 283,580
11:02 AM $27,037.08 Up $3.64 $27,040.74 $27,032.77 403,677
11:01 AM $27,033.44 Down $ -0.87 $27,035.65 $27,032.02 398,677
11:00 AM $27,034.31 Up $12.77 $27,035.55 $27,021.89 596,323
10:59 AM $27,021.54 Down $ -6.71 $27,032.98 $27,021.54 462,305
10:58 AM $27,028.25 Down $ -2.03 $27,030.20 $27,026.49 420,569
10:57 AM $27,030.28 Down $ -2.99 $27,034.72 $27,028.93 434,880
10:56 AM $27,033.27 Down $ -2.09 $27,036.94 $27,033.22 436,595
10:55 AM $27,035.36 Up $2.38 $27,039.55 $27,032.09 487,688
10:54 AM $27,032.98 Up $0.63 $27,036.57 $27,032.17 428,142
10:53 AM $27,032.35 Up $1.26 $27,035.45 $27,030.69 256,285
10:52 AM $27,031.09 Up $3.93 $27,031.09 $27,026.33 498,973
10:51 AM $27,027.16 Down $ -6.31 $27,033.53 $27,026.72 274,905
10:50 AM $27,033.47 Up $0.71 $27,035.95 $27,030.35 407,752
10:49 AM $27,032.76 Down $ -0.78 $27,034.11 $27,029.88 316,530
10:48 AM $27,033.54 Down $ -2.63 $27,035.69 $27,030.16 496,437
10:47 AM $27,036.17 Down $ -11.18 $27,048.61 $27,035.91 461,154
10:46 AM $27,047.35 Up $5.62 $27,047.35 $27,039.41 416,025
10:45 AM $27,041.73 Down $ -1.60 $27,043.31 $27,037.38 399,901
10:44 AM $27,043.33 Down $ -4.08 $27,047.08 $27,041.52 389,726
10:43 AM $27,047.41 Down $ -0.75 $27,049.89 $27,045.61 412,590
10:42 AM $27,048.16 Up $0.65 $27,049.03 $27,045.52 333,669
10:41 AM $27,047.51 Down $ -8.68 $27,056.42 $27,047.51 430,987
10:40 AM $27,056.19 Up $2.22 $27,057.06 $27,052.73 387,646
10:39 AM $27,053.97 Up $2.59 $27,055.74 $27,050.84 355,832
10:38 AM $27,051.38 Down $ -1.52 $27,053.66 $27,049.96 461,852
10:37 AM $27,052.90 Up $6.94 $27,053.13 $27,045.59 365,205
10:36 AM $27,045.96 Up $2.51 $27,045.96 $27,041.32 407,115
10:35 AM $27,043.45 Down $ -5.39 $27,050.86 $27,040.43 672,443
10:34 AM $27,048.84 Up $1.56 $27,054.82 $27,047.36 406,362
10:33 AM $27,047.28 Down $ -4.26 $27,056.71 $27,047.28 425,086
10:32 AM $27,051.54 Up $3.83 $27,052.84 $27,048.07 482,650
10:31 AM $27,047.71 Up $5.57 $27,047.71 $27,038.19 428,229
10:30 AM $27,042.14 Up $8.55 $27,044.84 $27,034.44 448,338
10:29 AM $27,033.59 Down $ -7.75 $27,042.64 $27,032.29 727,140
10:28 AM $27,041.34 Up $5.72 $27,043.02 $27,036.08 529,862
10:27 AM $27,035.62 Up $4.15 $27,035.62 $27,026.97 521,518
10:26 AM $27,031.47 Up $3.66 $27,033.89 $27,028.02 528,594
10:25 AM $27,027.81 Up $0.93 $27,032.19 $27,023.17 512,075
10:24 AM $27,026.88 Up $7.28 $27,027.71 $27,020.08 419,376
10:23 AM $27,019.60 Down $ -0.90 $27,023.67 $27,019.40 427,663
10:22 AM $27,020.50 Down $ -0.41 $27,025.64 $27,020.20 407,468
10:21 AM $27,020.91 Down $ -6.10 $27,027.05 $27,019.36 620,399
10:20 AM $27,027.01 Down $ -0.93 $27,030.95 $27,026.15 448,140
10:19 AM $27,027.94 Down $ -8.30 $27,036.48 $27,027.24 432,755
10:18 AM $27,036.24 Up $12.01 $27,036.24 $27,023.86 568,004
10:17 AM $27,024.23 Up $6.45 $27,025.12 $27,018.77 509,043
10:16 AM $27,017.78 Down $ -5.70 $27,024.04 $27,015.76 466,851
10:15 AM $27,023.48 Up $7.45 $27,026.32 $27,015.66 694,563
10:14 AM $27,016.03 Up $3.29 $27,017.72 $27,012.16 558,401
10:13 AM $27,012.74 Up $12.35 $27,014.73 $27,000.62 640,128
10:12 AM $27,000.39 Down $ -6.12 $27,006.38 $27,000.39 469,451
10:11 AM $27,006.51 Up $5.64 $27,007.01 $26,999.52 440,024
10:10 AM $27,000.87 Down $ -9.69 $27,011.99 $27,000.87 719,500
10:09 AM $27,010.56 Up $2.14 $27,011.73 $27,007.94 457,270
10:08 AM $27,008.42 Down $ -3.19 $27,015.30 $27,007.41 469,930
10:07 AM $27,011.61 Up $1.22 $27,014.58 $27,005.13 650,291
10:06 AM $27,010.39 Down $ -3.74 $27,016.90 $27,010.39 222,528
10:05 AM $27,014.13 Up $1.04 $27,022.21 $27,007.37 784,214
10:04 AM $27,013.09 Up $3.20 $27,016.71 $27,009.10 396,091
10:03 AM $27,009.89 Up $7.87 $27,010.80 $27,002.34 165,810
10:02 AM $27,002.02 Up $2.25 $27,008.95 $26,996.37 780,598
10:01 AM $26,999.77 Down $ -6.49 $27,007.00 $26,999.77 137,541
10:00 AM $27,006.26 Down $ -2.13 $27,015.54 $27,005.04 913,749
09:59 AM $27,008.39 Down $ -1.85 $27,013.91 $27,008.24 199,574
09:58 AM $27,010.24 Down $ -3.56 $27,023.51 $27,007.74 832,913
09:57 AM $27,013.80 Up $2.10 $27,014.08 $27,011.22 219,300
09:56 AM $27,011.70 Up $4.58 $27,015.30 $27,005.34 731,629
09:55 AM $27,007.12 Up $6.86 $27,007.12 $26,995.71 534,980
09:54 AM $27,000.26 Down $ -8.64 $27,006.69 $26,997.50 234,323
09:53 AM $27,008.90 Down $ -8.32 $27,022.77 $27,007.00 1,131,018
09:52 AM $27,017.22 Down $ -7.05 $27,021.94 $27,013.73 229,044
09:51 AM $27,024.27 Down $ -3.34 $27,027.01 $27,013.88 953,105
09:50 AM $27,027.61 Up $2.23 $27,029.71 $27,025.85 277,236
09:49 AM $27,025.38 Up $14.97 $27,025.38 $27,003.25 1,190,865
09:48 AM $27,010.41 Down $ -0.93 $27,012.76 $27,009.77 169,573
09:47 AM $27,011.34 Down $ -11.12 $27,022.99 $27,001.31 785,714
09:46 AM $27,022.46 Up $12.00 $27,022.46 $27,010.54 196,126
09:45 AM $27,010.46 Down $ -9.51 $27,023.65 $27,003.15 928,207
09:44 AM $27,019.97 Up $3.68 $27,020.88 $27,017.23 182,324
09:43 AM $27,016.29 Down $ -17.77 $27,029.00 $27,015.28 951,727
09:42 AM $27,034.06 Down $ -2.09 $27,035.71 $27,029.11 782,218
09:41 AM $27,036.15 Up $4.73 $27,036.88 $27,028.57 218,375
09:40 AM $27,031.42 Up $21.28 $27,035.03 $27,011.84 1,192,498
09:39 AM $27,010.14 Up $3.79 $27,010.14 $27,002.52 161,343
09:38 AM $27,006.35 Up $6.52 $27,010.04 $26,996.04 967,029
09:37 AM $26,999.83 Up $2.41 $27,004.55 $26,993.62 359,840
09:36 AM $26,997.42 Down $ -15.11 $27,013.17 $26,997.42 888,554
09:35 AM $27,012.53 Up $12.12 $27,013.51 $26,999.20 709,474
09:34 AM $27,000.41 Up $9.14 $27,008.54 $26,990.01 839,610
09:33 AM $26,991.27 Down $ -10.55 $27,002.09 $26,984.14 908,491
09:32 AM $27,001.82 Down $ -5.26 $27,018.48 $26,999.62 937,035
09:31 AM $27,007.08 Up $13.39 $27,020.80 $26,988.76 1,385,078
09:30 AM $26,993.69 Down $ -83.13 $27,010.12 $26,987.14 1,278,739
Previous close $27,076.82

One month history

Date Closing Opening High Low Volume
16-09-2019 $27,076.82 $27,040.33 $27,106.56 $27,038.89 137,839,812
13-09-2019 $27,219.52 $27,228.83 $27,252.14 $27,193.95 160,925,854
12-09-2019 $27,182.45 $27,255.81 $27,306.73 $27,172.58 147,781,785
11-09-2019 $27,137.04 $27,005.56 $27,137.04 $26,989.21 162,184,597
10-09-2019 $26,909.43 $26,821.83 $26,909.43 $26,771.96 188,600,993
09-09-2019 $26,835.51 $26,865.06 $26,871.24 $26,762.18 171,625,185
06-09-2019 $26,797.46 $26,806.27 $26,860.87 $26,771.52 138,368,315
05-09-2019 $26,728.15 $26,781.99 $26,800.28 $26,719.00 148,691,573
04-09-2019 $26,355.47 $26,329.40 $26,362.35 $26,286.54 131,331,889
03-09-2019 $26,118.02 $26,072.63 $26,140.80 $26,007.35 134,405,202
30-08-2019 $26,403.28 $26,373.05 $26,435.02 $26,311.76 150,934,569
29-08-2019 $26,362.25 $26,366.04 $26,408.84 $26,335.05 123,276,527
28-08-2019 $26,036.10 $25,963.78 $26,041.57 $25,936.31 125,994,162
27-08-2019 $25,777.90 $25,850.56 $25,900.89 $25,721.85 176,658,953
26-08-2019 $25,898.83 $25,835.63 $25,925.97 $25,773.44 140,269,013
23-08-2019 $25,628.90 $25,785.35 $25,861.35 $25,507.18 242,210,140
22-08-2019 $26,252.24 $26,195.74 $26,340.03 $26,192.61 145,098,452
21-08-2019 $26,202.73 $26,259.32 $26,262.22 $26,155.76 127,721,461
20-08-2019 $25,962.44 $26,084.36 $26,122.65 $25,952.00 152,190,403
19-08-2019 $26,135.79 $26,143.53 $26,199.54 $26,128.29 158,151,123
16-08-2019 $25,886.01 $25,866.20 $25,929.65 $25,810.01 162,357,666
15-08-2019 $25,579.39 $25,553.29 $25,639.69 $25,339.60 199,737,124
14-08-2019 $25,479.42 $25,674.44 $25,703.24 $25,471.59 236,181,213
13-08-2019 $26,279.91 $26,320.83 $26,367.90 $26,174.83 172,135,206
12-08-2019 $25,897.71 $26,055.40 $26,086.04 $25,824.94 113,245,013
09-08-2019 $26,287.44 $26,124.39 $26,413.36 $26,111.92 156,800,920
08-08-2019 $26,378.19 $26,274.85 $26,383.61 $26,259.29 181,569,990
07-08-2019 $26,007.07 $25,697.57 $26,073.21 $25,654.07 205,738,203
06-08-2019 $26,029.52 $25,829.08 $26,038.68 $25,776.52 195,840,012
05-08-2019 $25,717.74 $25,896.62 $25,916.92 $25,523.38 286,704,740
Graphs are not available, please refer to the detailed table
Back to top