Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

43,729.93 Up 1,508.05 (3.45 %)

Delayed : 2024/11/06 16:20:01

  • Previous close $42,221.88
  • Opening $42,850.40
  • Price Ask $43,559.98
  • Price Bid $43,559.98
  • Size Bid N/A
  • Size Ask N/A
  • Today High $43,778.78
  • Today Low $42,850.40
  • 52 Weeks High $43,778.78
  • 52 Weeks Low $33,859.77
  • Volume 550,774,524

Intraday history

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

One month history

Date Closing Opening High Low Volume
06-11-2024 $43,683.21 $43,574.56 $43,711.89 $43,529.33 68,784,751
05-11-2024 $42,221.88 $42,115.28 $42,258.84 $42,096.91 173,149,630
04-11-2024 $41,794.60 $41,682.61 $41,884.25 $41,654.25 203,906,144
01-11-2024 $42,052.19 $42,148.17 $42,211.82 $42,005.56 228,610,435
31-10-2024 $41,763.46 $41,904.62 $41,976.66 $41,751.14 329,895,961
30-10-2024 $42,141.54 $42,309.32 $42,356.39 $42,141.54 226,950,588
29-10-2024 $42,233.05 $42,343.59 $42,384.65 $42,228.67 197,535,764
28-10-2024 $42,387.57 $42,372.74 $42,461.82 $42,363.64 164,323,666
25-10-2024 $42,114.40 $42,309.05 $42,311.33 $42,051.39 179,930,266
24-10-2024 $42,374.36 $42,333.11 $42,412.67 $42,307.46 156,417,501
23-10-2024 $42,514.95 $42,544.10 $42,553.01 $42,293.17 199,114,752
22-10-2024 $42,924.89 $42,927.65 $43,041.05 $42,904.45 180,210,792
21-10-2024 $42,931.60 $42,992.28 $43,004.72 $42,880.77 154,605,898
18-10-2024 $43,275.91 $43,268.53 $43,325.09 $43,205.37 151,372,320
17-10-2024 $43,239.05 $43,273.99 $43,286.11 $43,164.64 157,704,173
16-10-2024 $43,077.70 $43,003.06 $43,100.84 $42,959.12 150,647,790
15-10-2024 $42,740.42 $42,935.05 $42,956.69 $42,703.17 190,031,127
14-10-2024 $43,065.22 $43,053.81 $43,139.00 $42,995.33 134,305,952
11-10-2024 $42,863.86 $42,758.09 $42,899.75 $42,710.75 143,386,460
10-10-2024 $42,454.12 $42,413.87 $42,472.68 $42,308.04 134,546,056
09-10-2024 $42,512.00 $42,416.85 $42,562.01 $42,371.09 144,926,223
08-10-2024 $42,080.37 $42,013.65 $42,128.56 $41,936.74 169,570,410
07-10-2024 $41,954.24 $42,121.60 $42,142.14 $41,831.74 182,603,797
04-10-2024 $42,352.75 $42,194.39 $42,361.38 $42,104.15 162,931,482
03-10-2024 $42,011.59 $41,907.04 $42,032.85 $41,864.10 144,547,756
02-10-2024 $42,196.52 $42,117.47 $42,235.73 $42,109.38 161,123,086
01-10-2024 $42,156.97 $42,147.11 $42,322.36 $42,001.56 209,426,518
30-09-2024 $42,330.15 $42,204.93 $42,347.66 $41,929.07 225,784,602
27-09-2024 $42,313.00 $42,380.16 $42,418.50 $42,262.67 178,723,845
26-09-2024 $42,175.11 $42,142.67 $42,224.15 $42,071.71 183,760,377
Graphs are not available, please refer to the detailed table
Back to top