Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

25,119.89 Up 0.00 (0.00 %)

Delayed : 2018/07/17 16:48:19

  • Previous close $25,119.89
  • Opening $25,033.92
  • Price Ask $25,049.58
  • Price Bid $25,049.58
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,155.39
  • Today Low $24,989.61
  • 52 Weeks High $26,616.71
  • 52 Weeks Low $21,471.14
  • Volume 250,445,290

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,121.86 Down $ -0.44 $25,123.83 $25,121.83 18,156,709
03:59 PM $25,122.30 Up $1.40 $25,125.20 $25,113.15 6,178,725
03:58 PM $25,120.90 Up $2.52 $25,121.32 $25,114.71 2,291,902
03:57 PM $25,118.38 Up $3.38 $25,119.05 $25,109.38 1,774,651
03:56 PM $25,115.00 Down $ -7.11 $25,124.06 $25,115.00 1,480,097
03:55 PM $25,122.11 Up $7.71 $25,122.23 $25,113.91 1,820,067
03:54 PM $25,114.40 Down $ -2.07 $25,116.27 $25,113.19 939,366
03:53 PM $25,116.47 Down $ -5.01 $25,121.27 $25,114.77 1,209,278
03:52 PM $25,121.48 Up $1.09 $25,124.23 $25,120.20 1,148,773
03:51 PM $25,120.39 Down $ -2.22 $25,124.08 $25,118.33 931,161
03:50 PM $25,122.61 Down $ -13.96 $25,136.75 $25,119.79 2,278,459
03:49 PM $25,136.57 Up $3.61 $25,137.28 $25,132.87 734,396
03:48 PM $25,132.96 Down $ -5.78 $25,139.81 $25,132.20 897,816
03:47 PM $25,138.74 Down $ -0.90 $25,141.55 $25,137.57 866,529
03:46 PM $25,139.64 Up $1.59 $25,139.74 $25,136.04 895,170
03:45 PM $25,138.05 Down $ -12.68 $25,150.58 $25,137.08 1,027,306
03:44 PM $25,150.73 Up $1.01 $25,151.38 $25,149.28 643,127
03:43 PM $25,149.72 Up $3.18 $25,149.81 $25,146.80 606,765
03:42 PM $25,146.54 Up $5.66 $25,146.54 $25,140.09 837,709
03:41 PM $25,140.88 Up $1.44 $25,142.89 $25,137.45 695,328
03:40 PM $25,139.44 Down $ -1.22 $25,141.46 $25,138.41 701,987
03:39 PM $25,140.66 Down $ -3.73 $25,148.42 $25,139.73 1,057,369
03:38 PM $25,144.39 Up $0.23 $25,144.39 $25,141.99 585,358
03:37 PM $25,144.16 Down $ -1.94 $25,146.88 $25,143.24 581,031
03:36 PM $25,146.10 Up $6.19 $25,146.38 $25,139.91 491,619
03:35 PM $25,139.91 Down $ -0.41 $25,140.32 $25,136.39 473,968
03:34 PM $25,140.32 Up $4.97 $25,141.72 $25,135.46 568,544
03:33 PM $25,135.35 Down $ -4.77 $25,140.36 $25,134.48 645,018
03:32 PM $25,140.12 Up $3.87 $25,140.12 $25,135.87 697,379
03:31 PM $25,136.25 Down $ -2.34 $25,139.02 $25,135.24 385,648
03:30 PM $25,138.59 Down $ -7.07 $25,147.61 $25,138.59 769,261
03:29 PM $25,145.66 Down $ -1.62 $25,147.27 $25,144.95 511,134
03:28 PM $25,147.28 Down $ -5.93 $25,153.45 $25,146.78 556,251
03:27 PM $25,153.21 Up $3.33 $25,154.34 $25,150.01 422,925
03:26 PM $25,149.88 Down $ -3.69 $25,154.45 $25,149.50 655,885
03:25 PM $25,153.57 Up $0.27 $25,154.56 $25,152.01 552,394
03:24 PM $25,153.30 Up $2.05 $25,155.39 $25,151.33 1,224,471
03:23 PM $25,151.25 Up $5.39 $25,151.36 $25,143.02 735,746
03:22 PM $25,145.86 Up $2.37 $25,146.22 $25,143.59 555,166
03:21 PM $25,143.49 Up $1.63 $25,143.80 $25,139.35 426,269
03:20 PM $25,141.86 Up $3.95 $25,142.12 $25,136.26 481,006
03:19 PM $25,137.91 Up $1.75 $25,138.30 $25,134.95 542,193
03:18 PM $25,136.16 Down $ -1.51 $25,138.19 $25,135.45 449,722
03:17 PM $25,137.67 Down $ -0.55 $25,139.05 $25,136.11 403,714
03:16 PM $25,138.22 Up $1.70 $25,138.29 $25,134.50 354,971
03:15 PM $25,136.52 Down $ -1.52 $25,138.43 $25,134.36 486,421
03:14 PM $25,138.04 Up $3.48 $25,138.10 $25,132.21 423,931
03:13 PM $25,134.56 Up $5.98 $25,134.56 $25,128.56 460,434
03:12 PM $25,128.58 Down $ -1.53 $25,130.74 $25,128.07 358,259
03:11 PM $25,130.11 Up $5.05 $25,130.81 $25,125.00 619,639
03:10 PM $25,125.06 Up $2.28 $25,125.49 $25,122.28 897,215
03:09 PM $25,122.78 Up $2.62 $25,122.97 $25,120.10 330,151
03:08 PM $25,120.16 Up $1.07 $25,120.47 $25,118.56 291,888
03:07 PM $25,119.09 Down $ -1.34 $25,122.43 $25,119.00 321,705
03:06 PM $25,120.43 Up $5.92 $25,120.43 $25,114.36 389,700
03:05 PM $25,114.51 Up $1.93 $25,115.12 $25,112.10 446,664
03:04 PM $25,112.58 Up $4.20 $25,112.62 $25,106.87 431,983
03:03 PM $25,108.38 Up $5.93 $25,108.43 $25,099.94 459,612
03:02 PM $25,102.45 Up $1.40 $25,105.29 $25,100.91 473,455
03:01 PM $25,101.05 Up $1.77 $25,101.54 $25,098.18 319,361
03:00 PM $25,099.28 Down $ -1.18 $25,100.33 $25,095.51 387,094
02:59 PM $25,100.46 Up $3.30 $25,101.60 $25,097.25 432,515
02:58 PM $25,097.16 Down $ -3.58 $25,100.79 $25,097.06 298,161
02:57 PM $25,100.74 Down $ -8.75 $25,109.39 $25,100.72 314,925
02:56 PM $25,109.49 Down $ -2.38 $25,113.14 $25,109.49 374,505
02:55 PM $25,111.87 Down $ -0.50 $25,112.34 $25,109.46 390,515
02:54 PM $25,112.37 Down $ -0.51 $25,113.87 $25,112.08 289,956
02:53 PM $25,112.88 Up $9.84 $25,112.88 $25,104.94 324,007
02:52 PM $25,103.04 Down $ -1.38 $25,104.87 $25,100.28 409,159
02:51 PM $25,104.42 Down $ -13.92 $25,118.67 $25,104.42 456,279
02:50 PM $25,118.34 Up $0.58 $25,118.69 $25,116.25 327,818
02:49 PM $25,117.76 Down $ -2.95 $25,121.11 $25,117.76 340,514
02:48 PM $25,120.71 Up $2.50 $25,121.21 $25,118.76 352,425
02:47 PM $25,118.21 Down $ -1.71 $25,119.83 $25,115.96 471,083
02:46 PM $25,119.92 Up $6.38 $25,119.97 $25,112.50 350,668
02:45 PM $25,113.54 Down $ -0.75 $25,114.87 $25,110.94 297,547
02:44 PM $25,114.29 Down $ -2.49 $25,116.85 $25,113.30 288,546
02:43 PM $25,116.78 Down $ -1.81 $25,120.93 $25,116.78 337,701
02:42 PM $25,118.59 Down $ -3.27 $25,122.58 $25,116.94 307,716
02:41 PM $25,121.86 Up $1.95 $25,122.02 $25,119.28 298,573
02:40 PM $25,119.91 Up $6.52 $25,119.91 $25,113.09 339,440
02:39 PM $25,113.39 Down $ -7.64 $25,121.07 $25,113.39 352,829
02:38 PM $25,121.03 Up $5.98 $25,121.26 $25,114.92 337,121
02:37 PM $25,115.05 Down $ -6.62 $25,121.97 $25,115.02 285,272
02:36 PM $25,121.67 Up $1.84 $25,121.74 $25,117.43 363,848
02:35 PM $25,119.83 Down $ -0.61 $25,121.70 $25,119.83 307,977
02:34 PM $25,120.44 Down $ -3.54 $25,124.75 $25,119.65 296,700
02:33 PM $25,123.98 Down $ -1.30 $25,127.75 $25,123.43 321,527
02:32 PM $25,125.28 Up $6.98 $25,125.28 $25,117.72 428,440
02:31 PM $25,118.30 Down $ -1.99 $25,121.03 $25,115.41 331,496
02:30 PM $25,120.29 Up $0.91 $25,120.87 $25,116.44 379,705
02:29 PM $25,119.38 Down $ -2.36 $25,122.57 $25,119.38 383,919
02:28 PM $25,121.74 Down $ -0.80 $25,124.01 $25,121.74 302,002
02:27 PM $25,122.54 Up $2.86 $25,123.01 $25,119.79 466,858
02:26 PM $25,119.68 Up $3.61 $25,119.95 $25,116.15 294,568
02:25 PM $25,116.07 Up $0.10 $25,116.73 $25,112.99 411,384
02:24 PM $25,115.97 Down $ -1.32 $25,117.34 $25,114.37 345,714
02:23 PM $25,117.29 Down $ -1.27 $25,119.93 $25,116.78 319,770
02:22 PM $25,118.56 Up $2.73 $25,118.56 $25,115.08 362,460
02:21 PM $25,115.83 Up $3.18 $25,115.83 $25,110.60 349,934
02:20 PM $25,112.65 Up $1.84 $25,112.76 $25,108.48 291,134
02:19 PM $25,110.81 Up $3.53 $25,111.61 $25,107.17 322,616
02:18 PM $25,107.28 Up $2.96 $25,107.28 $25,104.30 224,271
02:17 PM $25,104.32 Down $ -2.41 $25,111.61 $25,102.23 527,890
02:16 PM $25,106.73 Down $ -0.90 $25,108.05 $25,105.43 255,363
02:15 PM $25,107.63 Up $0.29 $25,109.71 $25,105.11 424,298
02:14 PM $25,107.34 Up $3.61 $25,107.67 $25,103.75 310,186
02:13 PM $25,103.73 Down $ -0.34 $25,107.09 $25,102.90 283,309
02:12 PM $25,104.07 Down $ -3.10 $25,109.13 $25,104.07 248,070
02:11 PM $25,107.17 Up $4.38 $25,107.24 $25,102.33 278,997
02:10 PM $25,102.79 Down $ -7.43 $25,109.76 $25,102.79 395,874
02:09 PM $25,110.22 Down $ -4.26 $25,114.51 $25,110.22 254,429
02:08 PM $25,114.48 Up $4.47 $25,114.48 $25,109.49 427,653
02:07 PM $25,110.01 Up $1.89 $25,113.24 $25,107.87 355,473
02:06 PM $25,108.12 Up $2.91 $25,108.55 $25,105.03 349,434
02:05 PM $25,105.21 Down $ -2.97 $25,107.98 $25,105.21 239,386
02:04 PM $25,108.18 Up $1.99 $25,108.18 $25,104.74 434,016
02:03 PM $25,106.19 Down $ -4.78 $25,111.58 $25,105.93 293,625
02:02 PM $25,110.97 Down $ -9.43 $25,120.34 $25,110.94 372,975
02:01 PM $25,120.40 Down $ -4.82 $25,124.37 $25,118.95 276,899
02:00 PM $25,125.22 Down $ -3.50 $25,129.03 $25,124.71 275,539
01:59 PM $25,128.72 Down $ -1.21 $25,131.52 $25,127.73 267,853
01:58 PM $25,129.93 Up $1.59 $25,131.83 $25,127.73 421,158
01:57 PM $25,128.34 Down $ -2.78 $25,131.46 $25,127.48 377,546
01:56 PM $25,131.12 Down $ -3.23 $25,134.22 $25,131.05 219,602
01:55 PM $25,134.35 Down $ -3.72 $25,138.59 $25,133.88 261,034
01:54 PM $25,138.07 Up $2.98 $25,139.23 $25,135.07 310,109
01:53 PM $25,135.09 Down $ -0.24 $25,135.76 $25,133.83 183,900
01:52 PM $25,135.33 Up $0.90 $25,136.67 $25,128.54 333,582
01:51 PM $25,134.43 Down $ -0.41 $25,136.70 $25,132.62 407,492
01:50 PM $25,134.84 Up $2.45 $25,135.75 $25,132.15 357,346
01:49 PM $25,132.39 Down $ -1.55 $25,135.18 $25,132.25 311,752
01:48 PM $25,133.94 Up $3.29 $25,135.70 $25,130.16 311,778
01:47 PM $25,130.65 Down $ -6.10 $25,137.00 $25,129.36 364,464
01:46 PM $25,136.75 Up $10.40 $25,137.35 $25,125.84 526,026
01:45 PM $25,126.35 Up $1.39 $25,127.46 $25,125.22 290,362
01:44 PM $25,124.96 Up $8.84 $25,125.25 $25,115.93 291,856
01:43 PM $25,116.12 Down $ -2.09 $25,118.31 $25,114.99 285,478
01:42 PM $25,118.21 Up $0.32 $25,119.69 $25,117.35 222,279
01:41 PM $25,117.89 Down $ -4.80 $25,123.22 $25,117.45 259,835
01:40 PM $25,122.69 Up $1.81 $25,123.34 $25,120.71 163,531
01:39 PM $25,120.88 Down $ -1.59 $25,124.19 $25,119.62 253,954
01:38 PM $25,122.47 Up $0.87 $25,125.94 $25,121.69 319,305
01:37 PM $25,121.60 Down $ -2.36 $25,124.13 $25,120.97 315,673
01:36 PM $25,123.96 Up $7.02 $25,125.32 $25,116.87 306,399
01:35 PM $25,116.94 Up $2.00 $25,117.42 $25,113.56 291,370
01:34 PM $25,114.94 Down $ -9.27 $25,123.97 $25,114.94 519,145
01:33 PM $25,124.21 Up $2.65 $25,128.51 $25,121.98 402,253
01:32 PM $25,121.56 Down $ -1.45 $25,124.37 $25,121.54 293,784
01:31 PM $25,123.01 Up $1.47 $25,123.12 $25,120.50 288,004
01:30 PM $25,121.54 Up $3.59 $25,121.71 $25,118.40 200,741
01:29 PM $25,117.95 Down $ -0.89 $25,119.21 $25,117.64 214,690
01:28 PM $25,118.84 Up $0.69 $25,121.57 $25,117.42 329,420
01:27 PM $25,118.15 Up $0.80 $25,119.77 $25,117.23 303,918
01:26 PM $25,117.35 Up $7.82 $25,117.67 $25,109.44 329,921
01:25 PM $25,109.53 Down $ -0.96 $25,110.94 $25,108.53 376,102
01:24 PM $25,110.49 Down $ -0.76 $25,112.48 $25,110.36 365,985
01:23 PM $25,111.25 Down $ -8.81 $25,120.48 $25,111.25 405,984
01:22 PM $25,120.06 Up $2.24 $25,120.15 $25,117.49 397,895
01:21 PM $25,117.82 Down $ -3.10 $25,121.57 $25,116.95 539,655
01:20 PM $25,120.92 Down $ -4.44 $25,125.72 $25,119.73 380,234
01:19 PM $25,125.36 Down $ -0.01 $25,127.75 $25,125.34 208,642
01:18 PM $25,125.37 Down $ -2.57 $25,129.31 $25,125.26 334,534
01:17 PM $25,127.94 Down $ -3.81 $25,131.19 $25,127.26 258,039
01:16 PM $25,131.75 Down $ -9.00 $25,140.57 $25,131.75 311,107
01:15 PM $25,140.75 Up $0.61 $25,141.21 $25,138.73 571,050
01:14 PM $25,140.14 Up $1.60 $25,140.14 $25,138.51 324,730
01:13 PM $25,138.54 Up $3.32 $25,139.51 $25,135.05 271,424
01:12 PM $25,135.22 Down $ -3.53 $25,139.01 $25,135.22 211,529
01:11 PM $25,138.75 Up $5.46 $25,138.75 $25,131.94 458,700
01:10 PM $25,133.29 Up $6.08 $25,133.61 $25,127.52 293,175
01:09 PM $25,127.21 Down $ -3.34 $25,134.26 $25,127.21 342,042
01:08 PM $25,130.55 Down $ -3.71 $25,134.35 $25,125.30 460,295
01:07 PM $25,134.26 Down $ -0.88 $25,136.37 $25,133.69 334,888
01:06 PM $25,135.14 Up $2.79 $25,135.25 $25,130.95 465,806
01:05 PM $25,132.35 Up $7.74 $25,132.35 $25,124.49 248,041
01:04 PM $25,124.61 Down $ -4.11 $25,128.62 $25,124.40 281,364
01:03 PM $25,128.72 Up $1.47 $25,133.17 $25,127.21 454,003
01:02 PM $25,127.25 Down $ -2.62 $25,129.64 $25,123.93 341,131
01:01 PM $25,129.87 Down $ -0.83 $25,132.06 $25,129.45 377,115
01:00 PM $25,130.70 Up $4.17 $25,130.70 $25,125.65 311,232
12:59 PM $25,126.53 Up $0.74 $25,128.25 $25,125.47 281,593
12:58 PM $25,125.79 Down $ -2.29 $25,128.23 $25,124.34 346,013
12:57 PM $25,128.08 Down $ -1.59 $25,130.40 $25,128.08 338,011
12:56 PM $25,129.67 Up $1.92 $25,130.87 $25,126.23 286,618
12:55 PM $25,127.75 Up $4.40 $25,127.81 $25,124.30 221,096
12:54 PM $25,123.35 Down $ -1.54 $25,128.10 $25,123.08 368,082
12:53 PM $25,124.89 Up $5.87 $25,124.89 $25,118.18 300,694
12:52 PM $25,119.02 Down $ -0.75 $25,120.36 $25,118.17 299,146
12:51 PM $25,119.77 Up $1.27 $25,122.69 $25,118.93 242,657
12:50 PM $25,118.50 Up $4.44 $25,119.76 $25,113.39 419,284
12:49 PM $25,114.06 Up $3.02 $25,114.51 $25,109.49 331,212
12:48 PM $25,111.04 Up $1.40 $25,112.11 $25,106.89 440,267
12:47 PM $25,109.64 Down $ -2.02 $25,113.96 $25,109.52 303,095
12:46 PM $25,111.66 Down $ -2.72 $25,114.99 $25,110.78 290,250
12:45 PM $25,114.38 Up $0.84 $25,116.23 $25,113.48 242,879
12:44 PM $25,113.54 Up $2.08 $25,114.64 $25,110.78 348,844
12:43 PM $25,111.46 Down $ -3.11 $25,115.72 $25,111.46 361,770
12:42 PM $25,114.57 Up $0.69 $25,114.57 $25,109.86 269,946
12:41 PM $25,113.88 Up $1.71 $25,115.39 $25,111.25 317,245
12:40 PM $25,112.17 Up $4.93 $25,112.90 $25,107.30 301,447
12:39 PM $25,107.24 Down $ -4.61 $25,111.96 $25,107.24 295,301
12:38 PM $25,111.85 Down $ -2.98 $25,114.50 $25,109.90 345,782
12:37 PM $25,114.83 Up $1.72 $25,114.94 $25,112.30 290,019
12:36 PM $25,113.11 Up $2.12 $25,113.94 $25,108.10 300,145
12:35 PM $25,110.99 Down $ -1.38 $25,115.76 $25,110.56 395,794
12:34 PM $25,112.37 Up $4.29 $25,112.73 $25,107.51 460,704
12:33 PM $25,108.08 Down $ -0.78 $25,111.82 $25,105.90 486,658
12:32 PM $25,108.86 Down $ -9.70 $25,118.44 $25,108.86 389,877
12:31 PM $25,118.56 Down $ -4.67 $25,123.87 $25,118.51 934,310
12:30 PM $25,123.23 Down $ -6.60 $25,130.42 $25,122.85 375,212
12:29 PM $25,129.83 Up $2.43 $25,131.68 $25,127.93 534,156
12:28 PM $25,127.40 Down $ -2.61 $25,131.07 $25,124.21 509,736
12:27 PM $25,130.01 Up $2.65 $25,130.01 $25,124.12 387,107
12:26 PM $25,127.36 Down $ -2.47 $25,131.58 $25,124.33 490,347
12:25 PM $25,129.83 Up $2.28 $25,131.35 $25,128.00 1,458,958
12:24 PM $25,127.55 Down $ -4.92 $25,132.50 $25,126.07 355,067
12:23 PM $25,132.47 Up $5.77 $25,134.43 $25,125.20 427,979
12:22 PM $25,126.70 Up $1.11 $25,132.03 $25,124.84 505,031
12:21 PM $25,125.59 Down $ -0.03 $25,127.08 $25,119.60 445,217
12:20 PM $25,125.62 Up $5.89 $25,125.62 $25,119.70 362,838
12:19 PM $25,119.73 Up $4.01 $25,122.43 $25,115.68 620,049
12:18 PM $25,115.72 Up $7.38 $25,115.72 $25,105.65 562,561
12:17 PM $25,108.34 Up $11.52 $25,108.34 $25,100.64 509,613
12:16 PM $25,096.82 Up $9.26 $25,096.82 $25,087.49 544,661
12:15 PM $25,087.56 Up $2.63 $25,088.51 $25,083.59 342,492
12:14 PM $25,084.93 Down $ -1.46 $25,086.83 $25,084.70 268,106
12:13 PM $25,086.39 Down $ -2.09 $25,090.54 $25,086.23 259,263
12:12 PM $25,088.48 Down $ -0.58 $25,091.53 $25,088.20 297,239
12:11 PM $25,089.06 Up $0.86 $25,093.86 $25,088.14 404,225
12:10 PM $25,088.20 Up $1.76 $25,088.53 $25,086.08 270,062
12:09 PM $25,086.44 Down $ -1.08 $25,087.47 $25,082.97 359,797
12:08 PM $25,087.52 Up $4.64 $25,088.07 $25,082.61 529,456
12:07 PM $25,082.88 Up $2.65 $25,083.33 $25,079.99 361,244
12:06 PM $25,080.23 Down $ -5.28 $25,086.45 $25,078.80 391,750
12:05 PM $25,085.51 Up $0.69 $25,087.66 $25,085.40 324,347
12:04 PM $25,084.82 Down $ -3.89 $25,088.65 $25,081.85 373,953
12:03 PM $25,088.71 Down $ -2.87 $25,091.18 $25,088.50 421,106
12:02 PM $25,091.58 Down $ -0.58 $25,093.92 $25,090.02 462,063
12:01 PM $25,092.16 Down $ -2.40 $25,096.33 $25,091.87 487,361
12:00 PM $25,094.56 Down $ -1.52 $25,095.90 $25,092.47 342,080
11:59 AM $25,096.08 Up $1.93 $25,097.55 $25,093.54 662,909
11:58 AM $25,094.15 Up $3.32 $25,095.01 $25,090.19 637,828
11:57 AM $25,090.83 Up $0.55 $25,090.83 $25,087.11 497,364
11:56 AM $25,090.28 Down $ -3.37 $25,094.47 $25,090.28 335,754
11:55 AM $25,093.65 Up $0.68 $25,093.95 $25,092.57 661,570
11:54 AM $25,092.97 Up $1.76 $25,096.35 $25,090.33 507,446
11:53 AM $25,091.21 Up $0.02 $25,091.98 $25,089.91 505,837
11:52 AM $25,091.19 Down $ -7.05 $25,097.26 $25,090.83 374,624
11:51 AM $25,098.24 Up $7.43 $25,099.06 $25,090.93 383,962
11:50 AM $25,090.81 Up $0.44 $25,090.81 $25,084.58 647,914
11:49 AM $25,090.37 Up $4.60 $25,090.37 $25,085.76 443,261
11:48 AM $25,085.77 Down $ -8.28 $25,093.77 $25,085.77 422,902
11:47 AM $25,094.05 Up $2.36 $25,096.36 $25,090.29 622,614
11:46 AM $25,091.69 Up $6.18 $25,091.69 $25,085.68 375,984
11:45 AM $25,085.51 Up $7.40 $25,087.73 $25,078.98 699,939
11:44 AM $25,078.11 Up $2.58 $25,078.11 $25,073.85 443,686
11:43 AM $25,075.53 Up $5.00 $25,075.62 $25,071.20 360,271
11:42 AM $25,070.53 Up $1.38 $25,072.89 $25,068.01 343,814
11:41 AM $25,069.15 Up $3.27 $25,071.78 $25,063.44 569,028
11:40 AM $25,065.88 Down $ -3.10 $25,069.27 $25,065.51 271,869
11:39 AM $25,068.98 Down $ -2.77 $25,071.89 $25,063.66 357,120
11:38 AM $25,071.75 Down $ -6.02 $25,078.62 $25,070.73 485,745
11:37 AM $25,077.77 Up $3.39 $25,078.75 $25,073.85 299,876
11:36 AM $25,074.38 Up $0.77 $25,074.72 $25,071.96 398,756
11:35 AM $25,073.61 Down $ -5.08 $25,078.62 $25,071.94 308,726
11:34 AM $25,078.69 Up $5.23 $25,079.52 $25,069.71 553,768
11:33 AM $25,073.46 Up $1.93 $25,073.57 $25,069.19 496,396
11:32 AM $25,071.53 Down $ -6.30 $25,078.45 $25,068.33 619,162
11:31 AM $25,077.83 Up $3.21 $25,078.57 $25,074.27 675,528
11:30 AM $25,074.62 Down $ -2.00 $25,078.08 $25,074.17 354,480
11:29 AM $25,076.62 Down $ -0.62 $25,079.63 $25,075.28 343,970
11:28 AM $25,077.24 Up $7.05 $25,077.84 $25,070.27 357,799
11:27 AM $25,070.19 Down $ -1.29 $25,071.78 $25,068.33 453,657
11:26 AM $25,071.48 Down $ -2.77 $25,074.97 $25,069.39 557,784
11:25 AM $25,074.25 Down $ -2.34 $25,077.91 $25,073.74 387,521
11:24 AM $25,076.59 Down $ -3.19 $25,080.40 $25,075.59 380,276
11:23 AM $25,079.78 Up $6.11 $25,080.07 $25,073.08 518,668
11:22 AM $25,073.67 Down $ -1.79 $25,075.82 $25,072.33 445,131
11:21 AM $25,075.46 Down $ -0.59 $25,077.17 $25,074.62 427,108
11:20 AM $25,076.05 Down $ -2.39 $25,080.71 $25,076.05 350,714
11:19 AM $25,078.44 Down $ -9.38 $25,087.82 $25,078.39 420,854
11:18 AM $25,087.82 Up $3.63 $25,088.16 $25,082.98 453,250
11:17 AM $25,084.19 Up $10.53 $25,087.72 $25,074.19 591,456
11:16 AM $25,073.66 Up $6.17 $25,075.71 $25,066.76 386,348
11:15 AM $25,067.49 Down $ -5.85 $25,072.44 $25,067.02 542,288
11:14 AM $25,073.34 Down $ -0.06 $25,075.60 $25,069.22 450,177
11:13 AM $25,073.40 Up $5.72 $25,073.68 $25,066.64 605,414
11:12 AM $25,067.68 Up $1.08 $25,069.88 $25,064.55 632,758
11:11 AM $25,066.60 Down $ -2.16 $25,069.38 $25,065.95 453,490
11:10 AM $25,068.76 Up $1.40 $25,070.01 $25,066.57 417,100
11:09 AM $25,067.36 Down $ -7.17 $25,074.54 $25,066.11 519,340
11:08 AM $25,074.53 Up $7.25 $25,075.40 $25,067.21 707,822
11:07 AM $25,067.28 Down $ -1.08 $25,069.98 $25,066.07 644,452
11:06 AM $25,068.36 Down $ -7.08 $25,075.92 $25,068.23 376,051
11:05 AM $25,075.44 Up $8.73 $25,080.85 $25,066.03 691,219
11:04 AM $25,066.71 Down $ -5.99 $25,072.94 $25,065.61 379,134
11:03 AM $25,072.70 Up $0.34 $25,072.70 $25,062.98 770,564
11:02 AM $25,072.36 Down $ -0.24 $25,074.44 $25,070.20 851,763
11:01 AM $25,072.60 Down $ -3.71 $25,079.53 $25,071.71 502,076
11:00 AM $25,076.31 Up $0.05 $25,084.21 $25,075.86 524,050
10:59 AM $25,076.26 Down $ -7.66 $25,084.32 $25,075.21 537,742
10:58 AM $25,083.92 Up $10.91 $25,083.92 $25,076.29 509,483
10:57 AM $25,073.01 Up $10.63 $25,073.01 $25,064.64 579,805
10:56 AM $25,062.38 Up $14.71 $25,063.10 $25,046.58 606,959
10:55 AM $25,047.67 Down $ -2.98 $25,050.66 $25,046.07 767,237
10:54 AM $25,050.65 Up $7.34 $25,052.36 $25,041.42 615,843
10:53 AM $25,043.31 Up $2.62 $25,043.42 $25,038.18 573,681
10:52 AM $25,040.69 Up $6.52 $25,040.87 $25,034.39 502,512
10:51 AM $25,034.17 Up $1.46 $25,035.86 $25,032.19 421,198
10:50 AM $25,032.71 Down $ -3.20 $25,036.73 $25,032.70 417,659
10:49 AM $25,035.91 Down $ -9.99 $25,046.04 $25,035.55 425,697
10:48 AM $25,045.90 Up $8.85 $25,045.90 $25,037.69 480,240
10:47 AM $25,037.05 Up $0.86 $25,037.05 $25,031.06 443,779
10:46 AM $25,036.19 Up $2.80 $25,036.48 $25,029.71 435,957
10:45 AM $25,033.39 Up $1.03 $25,037.74 $25,031.13 542,440
10:44 AM $25,032.36 Down $ -4.60 $25,035.96 $25,029.88 606,280
10:43 AM $25,036.96 Down $ -4.75 $25,043.70 $25,036.55 395,518
10:42 AM $25,041.71 Up $7.58 $25,041.71 $25,032.87 647,551
10:41 AM $25,034.13 Down $ -0.59 $25,035.46 $25,031.32 543,843
10:40 AM $25,034.72 Down $ -3.23 $25,037.67 $25,034.25 446,344
10:39 AM $25,037.95 Down $ -4.59 $25,045.98 $25,037.95 606,756
10:38 AM $25,042.54 Down $ -2.56 $25,045.87 $25,040.61 501,219
10:37 AM $25,045.10 Down $ -0.89 $25,046.16 $25,041.15 580,990
10:36 AM $25,045.99 Up $9.51 $25,046.29 $25,034.68 576,052
10:35 AM $25,036.48 Down $ -4.88 $25,039.94 $25,034.06 543,218
10:34 AM $25,041.36 Down $ -2.93 $25,044.90 $25,037.85 428,203
10:33 AM $25,044.29 Up $9.08 $25,044.29 $25,034.12 674,706
10:32 AM $25,035.21 Down $ -3.13 $25,038.34 $25,032.05 629,958
10:31 AM $25,038.34 Up $0.63 $25,042.59 $25,033.49 846,719
10:30 AM $25,037.71 Up $13.77 $25,037.71 $25,023.78 922,424
10:29 AM $25,023.94 Down $ -3.23 $25,030.44 $25,023.94 620,795
10:28 AM $25,027.17 Up $0.71 $25,029.13 $25,025.08 512,980
10:27 AM $25,026.46 Up $4.68 $25,026.70 $25,021.69 454,864
10:26 AM $25,021.78 Up $4.05 $25,024.97 $25,017.84 441,756
10:25 AM $25,017.73 Up $8.69 $25,017.73 $25,006.48 531,575
10:24 AM $25,009.04 Down $ -3.46 $25,018.23 $25,009.04 490,829
10:23 AM $25,012.50 Up $5.74 $25,012.50 $25,006.78 432,499
10:22 AM $25,006.76 Up $3.37 $25,011.04 $25,004.17 513,749
10:21 AM $25,003.39 Down $ -9.11 $25,012.85 $25,002.02 795,107
10:20 AM $25,012.50 Down $ -9.70 $25,024.48 $25,010.84 595,495
10:19 AM $25,022.20 Up $10.90 $25,022.20 $25,011.74 529,696
10:18 AM $25,011.30 Down $ -7.31 $25,019.79 $25,011.30 518,943
10:17 AM $25,018.61 Up $0.86 $25,020.52 $25,015.44 601,826
10:16 AM $25,017.75 Up $0.19 $25,019.40 $25,014.19 637,798
10:15 AM $25,017.56 Up $5.00 $25,018.38 $25,010.72 726,563
10:14 AM $25,012.56 Up $3.11 $25,012.89 $25,004.04 657,218
10:13 AM $25,009.45 Down $ -3.77 $25,016.17 $25,008.23 573,948
10:12 AM $25,013.22 Down $ -1.82 $25,016.75 $25,011.77 538,985
10:11 AM $25,015.04 Down $ -1.06 $25,022.67 $25,015.04 500,476
10:10 AM $25,016.10 Down $ -1.19 $25,018.28 $25,012.51 544,387
10:09 AM $25,017.29 Up $11.75 $25,017.31 $25,004.35 535,358
10:08 AM $25,005.54 Down $ -13.04 $25,024.30 $25,005.34 768,935
10:07 AM $25,018.58 Down $ -3.57 $25,022.66 $25,014.77 591,875
10:06 AM $25,022.15 Down $ -2.02 $25,028.09 $25,022.13 507,233
10:05 AM $25,024.17 Down $ -7.69 $25,033.09 $25,024.13 757,896
10:04 AM $25,031.86 Down $ -0.36 $25,034.42 $25,028.25 679,792
10:03 AM $25,032.22 Down $ -1.36 $25,035.94 $25,031.43 774,823
10:02 AM $25,033.58 Up $0.07 $25,037.40 $25,027.37 1,288,541
10:01 AM $25,033.51 Up $4.58 $25,035.54 $25,027.17 728,140
10:00 AM $25,028.93 Up $14.49 $25,029.08 $25,018.90 955,360
09:59 AM $25,014.44 Up $1.29 $25,014.53 $25,009.23 770,611
09:58 AM $25,013.15 Up $0.64 $25,014.23 $25,007.99 875,186
09:57 AM $25,012.51 Down $ -7.93 $25,022.40 $25,009.71 792,525
09:56 AM $25,020.44 Up $2.63 $25,024.09 $25,016.65 727,747
09:55 AM $25,017.81 Up $2.72 $25,020.91 $25,009.89 766,262
09:54 AM $25,015.09 Down $ -12.02 $25,027.25 $25,013.47 839,592
09:53 AM $25,027.11 Down $ -1.75 $25,033.75 $25,026.22 1,046,595
09:52 AM $25,028.86 Down $ -3.73 $25,035.09 $25,027.38 914,724
09:51 AM $25,032.59 Up $3.86 $25,032.59 $25,024.80 660,315
09:50 AM $25,028.73 Up $14.12 $25,030.27 $25,015.35 877,911
09:49 AM $25,014.61 Up $1.24 $25,018.79 $25,012.22 855,868
09:48 AM $25,013.37 Up $3.34 $25,014.66 $25,005.67 1,006,874
09:47 AM $25,010.03 Up $1.64 $25,010.88 $25,000.78 864,263
09:46 AM $25,008.39 Up $10.44 $25,011.65 $24,998.70 1,043,641
09:45 AM $24,997.95 Down $ -5.63 $25,003.92 $24,992.55 1,161,355
09:44 AM $25,003.58 Up $0.88 $25,008.42 $25,002.38 753,877
09:43 AM $25,002.70 Up $3.22 $25,010.37 $24,996.43 852,038
09:42 AM $24,999.48 Up $2.35 $25,008.41 $24,997.37 746,602
09:41 AM $24,997.13 Up $3.82 $25,005.79 $24,993.06 936,602
09:40 AM $24,993.31 Down $ -5.68 $25,004.94 $24,989.61 844,191
09:39 AM $24,998.99 Down $ -12.92 $25,013.37 $24,995.92 911,367
09:38 AM $25,011.91 Down $ -1.59 $25,018.17 $25,011.26 1,010,631
09:37 AM $25,013.50 Down $ -15.56 $25,034.37 $25,010.04 958,749
09:36 AM $25,029.06 Down $ -1.93 $25,034.06 $25,026.89 1,187,841
09:35 AM $25,030.99 Down $ -12.04 $25,046.85 $25,030.99 2,301,235
09:34 AM $25,043.03 Down $ -23.17 $25,066.36 $25,033.44 1,097,894
09:33 AM $25,066.20 Up $14.59 $25,066.20 $25,048.37 1,709,028
09:32 AM $25,051.61 Down $ -5.51 $25,063.52 $25,042.16 1,568,933
09:31 AM $25,057.12 Down $ -6.66 $25,066.48 $25,056.74 1,565,337
09:30 AM $25,063.78 Down $ -0.58 $25,070.97 $25,031.20 3,154,643
Previous close $25,064.36

One month history

Date Closing Opening High Low Volume
17-07-2018 $25,119.89 $25,095.90 $25,155.39 $25,078.80 149,179,235
16-07-2018 $25,064.36 $25,023.70 $25,072.41 $25,003.61 144,411,925
13-07-2018 $25,019.41 $25,004.34 $25,043.21 $24,996.17 163,378,829
12-07-2018 $24,924.89 $24,917.37 $24,939.97 $24,875.40 141,865,669
11-07-2018 $24,700.45 $24,718.69 $24,770.83 $24,663.82 138,883,213
10-07-2018 $24,919.66 $24,935.34 $24,935.73 $24,859.71 143,971,935
09-07-2018 $24,776.59 $24,736.70 $24,796.52 $24,725.95 147,886,180
06-07-2018 $24,456.48 $24,476.86 $24,520.29 $24,417.30 130,619,871
05-07-2018 $24,356.74 $24,313.28 $24,372.80 $24,241.82 145,437,285
03-07-2018 $24,174.82 $24,328.88 $24,338.03 $24,150.85 70,170,330
02-07-2018 $24,307.18 $24,153.93 $24,319.42 $24,100.10 147,156,196
29-06-2018 $24,271.41 $24,436.80 $24,483.87 $24,269.71 214,811,519
28-06-2018 $24,216.05 $24,164.82 $24,308.16 $24,080.66 175,110,909
27-06-2018 $24,117.59 $24,438.75 $24,489.29 $24,115.82 204,710,947
26-06-2018 $24,283.11 $24,308.83 $24,384.21 $24,271.20 186,209,887
25-06-2018 $24,252.80 $24,219.94 $24,307.58 $24,084.39 278,709,671
22-06-2018 $24,580.89 $24,626.52 $24,663.18 $24,561.09 357,932,425
21-06-2018 $24,461.70 $24,526.64 $24,542.31 $24,406.63 200,741,302
20-06-2018 $24,657.80 $24,670.31 $24,725.80 $24,649.12 202,361,238
19-06-2018 $24,700.21 $24,709.63 $24,734.21 $24,619.13 217,615,966
18-06-2018 $24,987.47 $24,920.44 $25,003.10 $24,917.28 197,861,882
15-06-2018 $25,090.48 $24,956.16 $25,130.82 $24,931.12 415,010,991
14-06-2018 $25,175.31 $25,193.23 $25,237.39 $25,138.60 217,208,672
13-06-2018 $25,201.20 $25,336.89 $25,338.41 $25,191.42 217,747,929
12-06-2018 $25,320.73 $25,346.53 $25,354.45 $25,247.04 167,864,862
11-06-2018 $25,322.31 $25,361.40 $25,402.83 $25,313.47 168,146,279
08-06-2018 $25,316.53 $25,245.47 $25,325.63 $25,245.47 182,581,344
07-06-2018 $25,241.41 $25,273.93 $25,302.76 $25,164.48 220,945,070
06-06-2018 $25,146.39 $25,031.51 $25,146.46 $25,009.18 209,514,199
05-06-2018 $24,799.98 $24,739.65 $24,830.54 $24,710.82 184,327,503
Graphs are not available, please refer to the detailed table
Back to top