Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

32,637.19 Up 516.91 (1.58 %)

Delayed : 2022/05/26 16:20:02

  • Previous close $32,120.28
  • Opening $32,248.17
  • Price Ask $32,477.17
  • Price Bid $32,477.17
  • Size Bid N/A
  • Size Ask N/A
  • Today High $32,774.14
  • Today Low $32,248.17
  • 52 Weeks High $36,679.44
  • 52 Weeks Low $30,635.76
  • Volume 351,224,210

Intraday history

Hour Last Change High Low Volume
04:00 PM $32,638.44 Down $ -2.04 $32,642.69 $32,638.44 42,470,121
03:59 PM $32,640.48 Up $1.83 $32,658.81 $32,626.59 6,061,289
03:58 PM $32,638.65 Up $13.11 $32,640.97 $32,616.59 3,702,531
03:57 PM $32,625.54 Down $ -21.24 $32,646.22 $32,613.16 2,752,526
03:56 PM $32,646.78 Down $ -3.11 $32,661.48 $32,646.19 2,162,389
03:55 PM $32,649.89 Down $ -13.51 $32,674.33 $32,649.89 2,502,799
03:54 PM $32,663.40 Down $ -36.21 $32,698.37 $32,662.21 2,732,052
03:53 PM $32,699.61 Down $ -13.99 $32,717.60 $32,699.61 1,765,297
03:52 PM $32,713.60 Up $5.63 $32,728.75 $32,694.24 1,825,807
03:51 PM $32,707.97 Down $ -32.03 $32,738.29 $32,707.97 1,754,827
03:50 PM $32,740.00 Down $ -17.25 $32,774.14 $32,727.24 3,160,775
03:49 PM $32,757.25 Up $11.34 $32,758.25 $32,746.53 1,502,409
03:48 PM $32,745.91 Up $27.64 $32,745.94 $32,714.26 1,311,089
03:47 PM $32,718.27 Down $ -9.82 $32,734.33 $32,708.61 1,396,213
03:46 PM $32,728.09 Up $10.79 $32,733.15 $32,713.18 1,136,477
03:45 PM $32,717.30 Down $ -12.05 $32,742.55 $32,714.37 1,523,723
03:44 PM $32,729.35 Up $7.87 $32,729.35 $32,714.74 982,199
03:43 PM $32,721.48 Up $19.92 $32,721.48 $32,701.58 1,061,101
03:42 PM $32,701.56 Down $ -0.68 $32,702.47 $32,697.69 838,256
03:41 PM $32,702.24 Up $13.14 $32,702.41 $32,685.14 921,559
03:40 PM $32,689.10 Up $2.55 $32,696.79 $32,684.21 931,617
03:39 PM $32,686.55 Up $7.03 $32,687.68 $32,670.35 752,275
03:38 PM $32,679.52 Up $20.86 $32,688.30 $32,659.55 974,201
03:37 PM $32,658.66 Down $ -2.40 $32,667.32 $32,656.83 952,743
03:36 PM $32,661.06 Down $ -3.27 $32,663.93 $32,653.00 892,189
03:35 PM $32,664.33 Down $ -15.93 $32,682.74 $32,662.48 826,071
03:34 PM $32,680.26 Up $14.47 $32,683.37 $32,669.55 769,123
03:33 PM $32,665.79 Up $15.79 $32,665.79 $32,646.09 996,901
03:32 PM $32,650.00 Down $ -16.15 $32,668.58 $32,646.66 831,430
03:31 PM $32,666.15 Down $ -1.41 $32,668.82 $32,652.81 857,184
03:30 PM $32,667.56 Up $1.04 $32,683.03 $32,662.75 833,728
03:29 PM $32,666.52 Down $ -2.63 $32,679.67 $32,666.13 846,628
03:28 PM $32,669.15 Up $31.63 $32,669.15 $32,637.61 857,135
03:27 PM $32,637.52 Down $ -0.48 $32,642.45 $32,629.06 840,283
03:26 PM $32,638.00 Up $13.36 $32,640.03 $32,623.33 618,595
03:25 PM $32,624.64 Down $ -16.03 $32,640.79 $32,624.64 550,370
03:24 PM $32,640.67 Up $14.27 $32,645.11 $32,626.25 623,509
03:23 PM $32,626.40 Down $ -0.71 $32,636.56 $32,624.37 675,208
03:22 PM $32,627.11 Down $ -12.19 $32,638.07 $32,622.75 525,628
03:21 PM $32,639.30 Up $8.83 $32,642.76 $32,629.39 628,552
03:20 PM $32,630.47 Down $ -20.18 $32,655.22 $32,630.47 733,921
03:19 PM $32,650.65 Up $19.29 $32,656.28 $32,632.36 690,596
03:18 PM $32,631.36 Up $8.75 $32,636.70 $32,618.36 860,818
03:17 PM $32,622.61 Down $ -17.93 $32,642.36 $32,620.92 859,740
03:16 PM $32,640.54 Down $ -26.64 $32,667.90 $32,640.54 1,050,084
03:15 PM $32,667.18 Down $ -13.22 $32,688.78 $32,666.85 766,443
03:14 PM $32,680.40 Down $ -0.67 $32,681.20 $32,669.85 560,810
03:13 PM $32,681.07 Down $ -2.33 $32,689.32 $32,677.83 570,597
03:12 PM $32,683.40 Down $ -15.91 $32,699.18 $32,683.40 503,491
03:11 PM $32,699.31 Down $ -3.26 $32,704.86 $32,693.96 527,103
03:10 PM $32,702.57 Down $ -7.37 $32,710.84 $32,697.56 458,307
03:09 PM $32,709.94 Down $ -7.33 $32,717.48 $32,705.96 422,756
03:08 PM $32,717.27 Down $ -2.97 $32,719.24 $32,714.62 452,028
03:07 PM $32,720.24 Up $17.14 $32,720.27 $32,698.22 442,863
03:06 PM $32,703.10 Up $0.03 $32,707.84 $32,694.18 557,751
03:05 PM $32,703.07 Up $31.91 $32,703.50 $32,668.26 629,088
03:04 PM $32,671.16 Down $ -3.78 $32,674.27 $32,658.88 575,832
03:03 PM $32,674.94 Down $ -12.18 $32,687.93 $32,664.72 631,767
03:02 PM $32,687.12 Up $1.47 $32,688.20 $32,677.22 489,745
03:01 PM $32,685.65 Down $ -27.23 $32,716.38 $32,685.65 645,704
03:00 PM $32,712.88 Up $0.35 $32,713.57 $32,705.19 583,224
02:59 PM $32,712.53 Down $ -2.60 $32,715.92 $32,710.93 392,896
02:58 PM $32,715.13 Down $ -3.70 $32,722.59 $32,712.48 472,730
02:57 PM $32,718.83 Up $9.69 $32,719.81 $32,709.70 510,538
02:56 PM $32,709.14 Up $14.34 $32,710.19 $32,694.87 661,215
02:55 PM $32,694.80 Down $ -4.27 $32,699.40 $32,694.64 396,675
02:54 PM $32,699.07 Down $ -2.37 $32,713.40 $32,699.07 519,642
02:53 PM $32,701.44 Up $6.40 $32,701.68 $32,694.25 377,049
02:52 PM $32,695.04 Down $ -8.97 $32,704.32 $32,690.82 435,374
02:51 PM $32,704.01 Up $3.28 $32,704.71 $32,697.45 355,299
02:50 PM $32,700.73 Up $3.05 $32,704.08 $32,695.68 506,133
02:49 PM $32,697.68 Up $6.31 $32,698.81 $32,686.76 337,914
02:48 PM $32,691.37 Up $9.24 $32,693.66 $32,681.46 392,670
02:47 PM $32,682.13 Down $ -5.39 $32,690.10 $32,680.39 322,968
02:46 PM $32,687.52 Down $ -4.94 $32,691.88 $32,684.06 451,816
02:45 PM $32,692.46 Up $4.43 $32,701.18 $32,688.21 611,374
02:44 PM $32,688.03 Down $ -5.58 $32,694.76 $32,687.42 453,979
02:43 PM $32,693.61 Up $8.67 $32,693.77 $32,684.82 525,046
02:42 PM $32,684.94 Up $13.97 $32,685.19 $32,671.54 507,164
02:41 PM $32,670.97 Up $7.49 $32,670.97 $32,657.34 459,166
02:40 PM $32,663.48 Down $ -6.26 $32,669.82 $32,657.88 513,431
02:39 PM $32,669.74 Down $ -4.73 $32,676.19 $32,669.21 384,540
02:38 PM $32,674.47 Up $4.85 $32,674.47 $32,668.38 425,380
02:37 PM $32,669.62 Up $16.78 $32,673.92 $32,650.91 579,311
02:36 PM $32,652.84 Down $ -26.46 $32,677.62 $32,652.35 1,079,714
02:35 PM $32,679.30 Down $ -10.41 $32,692.23 $32,678.47 528,803
02:34 PM $32,689.71 Down $ -3.50 $32,695.25 $32,689.71 449,497
02:33 PM $32,693.21 Down $ -7.27 $32,700.30 $32,690.83 477,478
02:32 PM $32,700.48 Up $1.31 $32,701.79 $32,698.27 645,142
02:31 PM $32,699.17 Up $3.50 $32,701.15 $32,695.10 635,432
02:30 PM $32,695.67 Down $ -7.20 $32,712.41 $32,695.67 472,482
02:29 PM $32,702.87 Down $ -17.98 $32,723.33 $32,700.46 588,208
02:28 PM $32,720.85 Up $0.18 $32,723.10 $32,719.87 539,558
02:27 PM $32,720.67 Up $0.33 $32,726.05 $32,719.87 434,233
02:26 PM $32,720.34 Down $ -2.59 $32,725.27 $32,716.88 511,367
02:25 PM $32,722.93 Down $ -11.56 $32,737.02 $32,722.80 486,649
02:24 PM $32,734.49 Up $12.54 $32,734.49 $32,722.26 536,520
02:23 PM $32,721.95 Down $ -7.54 $32,728.32 $32,720.55 344,403
02:22 PM $32,729.49 Up $9.04 $32,731.52 $32,719.17 498,427
02:21 PM $32,720.45 Up $13.16 $32,722.63 $32,708.21 466,704
02:20 PM $32,707.29 Up $11.09 $32,707.53 $32,696.00 501,428
02:19 PM $32,696.20 Down $ -6.41 $32,701.38 $32,693.75 358,289
02:18 PM $32,702.61 Down $ -5.03 $32,710.50 $32,702.14 369,417
02:17 PM $32,707.64 Up $8.08 $32,709.29 $32,700.06 377,757
02:16 PM $32,699.56 Down $ -10.96 $32,710.96 $32,693.11 445,210
02:15 PM $32,710.52 Up $6.85 $32,712.67 $32,696.40 528,521
02:14 PM $32,703.67 Down $ -2.35 $32,709.46 $32,703.33 320,427
02:13 PM $32,706.02 Up $5.53 $32,706.02 $32,699.84 353,681
02:12 PM $32,700.49 Up $4.21 $32,703.61 $32,697.21 323,062
02:11 PM $32,696.28 Down $ -0.99 $32,696.28 $32,688.20 398,806
02:10 PM $32,697.27 Down $ -9.06 $32,708.68 $32,695.44 378,448
02:09 PM $32,706.33 Up $5.91 $32,708.76 $32,699.21 448,916
02:08 PM $32,700.42 Up $10.53 $32,702.18 $32,681.75 965,618
02:07 PM $32,689.89 Down $ -5.93 $32,697.02 $32,688.55 650,408
02:06 PM $32,695.82 Down $ -6.50 $32,701.55 $32,692.55 641,737
02:05 PM $32,702.32 Down $ -11.97 $32,716.04 $32,702.32 536,529
02:04 PM $32,714.29 Up $7.07 $32,714.29 $32,697.61 540,044
02:03 PM $32,707.22 Down $ -5.78 $32,714.35 $32,707.22 493,122
02:02 PM $32,713.00 Down $ -2.31 $32,717.49 $32,710.48 433,479
02:01 PM $32,715.31 Up $1.49 $32,715.72 $32,699.06 486,978
02:00 PM $32,713.82 Up $3.97 $32,717.92 $32,705.55 594,425
01:59 PM $32,709.85 Up $3.04 $32,713.77 $32,704.53 533,427
01:58 PM $32,706.81 Up $8.75 $32,710.20 $32,699.16 559,327
01:57 PM $32,698.06 Up $11.50 $32,698.06 $32,687.55 439,924
01:56 PM $32,686.56 Up $9.04 $32,686.56 $32,668.20 494,687
01:55 PM $32,677.52 Down $ -13.01 $32,690.23 $32,672.84 610,470
01:54 PM $32,690.53 Up $0.90 $32,691.57 $32,686.18 465,316
01:53 PM $32,689.63 Down $ -3.31 $32,694.66 $32,689.63 380,555
01:52 PM $32,692.94 Down $ -0.78 $32,696.14 $32,691.21 585,589
01:51 PM $32,693.72 Down $ -2.83 $32,697.01 $32,690.34 479,336
01:50 PM $32,696.55 Down $ -3.38 $32,700.69 $32,694.41 508,890
01:49 PM $32,699.93 Down $ -1.63 $32,701.13 $32,694.35 410,550
01:48 PM $32,701.56 Up $2.75 $32,704.22 $32,697.69 439,587
01:47 PM $32,698.81 Down $ -4.57 $32,703.54 $32,694.27 554,818
01:46 PM $32,703.38 Up $2.84 $32,703.82 $32,700.31 474,457
01:45 PM $32,700.54 Down $ -1.78 $32,703.70 $32,699.55 502,923
01:44 PM $32,702.32 Up $15.66 $32,703.58 $32,687.28 655,304
01:43 PM $32,686.66 Down $ -3.99 $32,693.50 $32,684.52 435,515
01:42 PM $32,690.65 Down $ -4.81 $32,695.40 $32,688.76 488,086
01:41 PM $32,695.46 Down $ -7.21 $32,704.86 $32,693.55 544,998
01:40 PM $32,702.67 Up $4.67 $32,704.89 $32,697.69 347,812
01:39 PM $32,698.00 Down $ -0.90 $32,699.72 $32,693.80 441,088
01:38 PM $32,698.90 Down $ -0.19 $32,701.83 $32,694.45 413,377
01:37 PM $32,699.09 Up $2.87 $32,704.29 $32,696.36 422,573
01:36 PM $32,696.22 Down $ -7.99 $32,706.48 $32,696.22 414,782
01:35 PM $32,704.21 Down $ -5.54 $32,709.53 $32,702.41 519,574
01:34 PM $32,709.75 Up $2.52 $32,711.52 $32,705.76 422,594
01:33 PM $32,707.23 Up $13.66 $32,707.23 $32,694.11 447,248
01:32 PM $32,693.57 Up $1.56 $32,694.80 $32,690.38 390,295
01:31 PM $32,692.01 Up $6.16 $32,696.19 $32,685.49 337,412
01:30 PM $32,685.85 Down $ -0.18 $32,690.74 $32,684.29 454,053
01:29 PM $32,686.03 Up $4.99 $32,686.36 $32,674.02 533,059
01:28 PM $32,681.04 Down $ -11.39 $32,693.74 $32,681.04 368,272
01:27 PM $32,692.43 Down $ -11.95 $32,704.58 $32,691.35 381,899
01:26 PM $32,704.38 Up $13.51 $32,716.54 $32,694.04 761,925
01:25 PM $32,690.87 Up $5.00 $32,690.92 $32,679.23 516,492
01:24 PM $32,685.87 Down $ -4.48 $32,693.28 $32,685.87 432,769
01:23 PM $32,690.35 Down $ -16.70 $32,708.09 $32,690.35 563,115
01:22 PM $32,707.05 Down $ -21.44 $32,728.79 $32,705.49 660,289
01:21 PM $32,728.49 Down $ -5.10 $32,733.65 $32,726.14 428,380
01:20 PM $32,733.59 Up $9.72 $32,733.59 $32,722.70 471,089
01:19 PM $32,723.87 Up $4.56 $32,728.48 $32,719.73 422,066
01:18 PM $32,719.31 Down $ -5.49 $32,724.47 $32,717.47 428,314
01:17 PM $32,724.80 Up $0.36 $32,727.78 $32,724.04 453,609
01:16 PM $32,724.44 Down $ -1.62 $32,726.73 $32,721.00 477,701
01:15 PM $32,726.06 Down $ -2.34 $32,732.13 $32,724.65 487,408
01:14 PM $32,728.40 Down $ -3.99 $32,734.63 $32,727.09 588,390
01:13 PM $32,732.39 Up $14.35 $32,732.68 $32,716.96 416,737
01:12 PM $32,718.04 Down $ -8.70 $32,729.06 $32,712.61 770,834
01:11 PM $32,726.74 Down $ -21.85 $32,748.79 $32,724.83 677,655
01:10 PM $32,748.59 Down $ -8.98 $32,770.63 $32,746.96 1,184,682
01:09 PM $32,757.57 Up $20.50 $32,757.57 $32,736.58 553,271
01:08 PM $32,737.07 Up $2.05 $32,739.41 $32,732.53 422,657
01:07 PM $32,735.02 Up $2.10 $32,738.98 $32,730.01 532,907
01:06 PM $32,732.92 Down $ -5.43 $32,738.64 $32,731.33 616,662
01:05 PM $32,738.35 Up $7.20 $32,738.76 $32,727.81 450,370
01:04 PM $32,731.15 Up $8.82 $32,731.19 $32,723.09 447,445
01:03 PM $32,722.33 Down $ -1.84 $32,726.54 $32,720.57 405,557
01:02 PM $32,724.17 Up $9.73 $32,724.87 $32,712.38 528,561
01:01 PM $32,714.44 Down $ -2.27 $32,721.42 $32,712.86 561,066
01:00 PM $32,716.71 Down $ -2.30 $32,721.69 $32,716.33 711,358
12:59 PM $32,719.01 Up $5.93 $32,720.46 $32,712.71 576,341
12:58 PM $32,713.08 Up $4.22 $32,713.08 $32,706.27 509,754
12:57 PM $32,708.86 Down $ -3.13 $32,714.00 $32,703.99 530,985
12:56 PM $32,711.99 Up $4.28 $32,711.99 $32,706.02 648,246
12:55 PM $32,707.71 Up $17.05 $32,707.71 $32,692.02 653,496
12:54 PM $32,690.66 Up $8.56 $32,690.66 $32,680.82 428,668
12:53 PM $32,682.10 Down $ -1.87 $32,685.92 $32,678.09 429,220
12:52 PM $32,683.97 Up $10.30 $32,683.97 $32,674.14 481,951
12:51 PM $32,673.67 Down $ -3.39 $32,680.93 $32,673.67 574,178
12:50 PM $32,677.06 Up $6.83 $32,677.06 $32,669.38 332,318
12:49 PM $32,670.23 Up $12.17 $32,674.49 $32,658.24 426,030
12:48 PM $32,658.06 Down $ -3.67 $32,661.87 $32,654.69 383,294
12:47 PM $32,661.73 Up $3.77 $32,662.88 $32,657.29 345,632
12:46 PM $32,657.96 Down $ -2.29 $32,663.77 $32,657.37 442,696
12:45 PM $32,660.25 Up $6.88 $32,662.33 $32,639.74 785,854
12:44 PM $32,653.37 Down $ -0.77 $32,657.45 $32,652.69 467,901
12:43 PM $32,654.14 Down $ -3.53 $32,663.21 $32,653.86 524,011
12:42 PM $32,657.67 Down $ -5.01 $32,663.11 $32,656.71 492,017
12:41 PM $32,662.68 Up $5.30 $32,663.32 $32,656.43 560,689
12:40 PM $32,657.38 Down $ -1.30 $32,661.27 $32,655.96 471,094
12:39 PM $32,658.68 Up $7.86 $32,658.68 $32,650.69 440,350
12:38 PM $32,650.82 Up $7.03 $32,650.82 $32,641.49 545,514
12:37 PM $32,643.79 Down $ -3.04 $32,646.83 $32,636.93 412,220
12:36 PM $32,646.83 Down $ -2.39 $32,651.57 $32,646.83 498,746
12:35 PM $32,649.22 Down $ -6.48 $32,655.90 $32,648.58 672,145
12:34 PM $32,655.70 Down $ -2.53 $32,660.20 $32,655.70 388,640
12:33 PM $32,658.23 Down $ -1.85 $32,662.47 $32,654.43 562,251
12:32 PM $32,660.08 Up $3.54 $32,663.35 $32,656.38 523,027
12:31 PM $32,656.54 Down $ -7.07 $32,663.84 $32,652.10 538,415
12:30 PM $32,663.61 Up $15.55 $32,666.58 $32,647.96 731,519
12:29 PM $32,648.06 Up $6.27 $32,648.25 $32,641.47 648,224
12:28 PM $32,641.79 Up $1.44 $32,645.86 $32,638.55 684,873
12:27 PM $32,640.35 Up $9.26 $32,642.13 $32,630.09 604,476
12:26 PM $32,631.09 Up $0.12 $32,631.09 $32,627.60 713,199
12:25 PM $32,630.97 Down $ -0.51 $32,635.16 $32,629.56 558,495
12:24 PM $32,631.48 Down $ -2.25 $32,636.64 $32,629.87 690,151
12:23 PM $32,633.73 Down $ -2.97 $32,639.02 $32,630.49 667,560
12:22 PM $32,636.70 Up $6.97 $32,636.70 $32,626.44 695,146
12:21 PM $32,629.73 Up $10.55 $32,632.64 $32,619.48 816,076
12:20 PM $32,619.18 Up $1.45 $32,623.08 $32,616.62 952,595
12:19 PM $32,617.73 Up $3.25 $32,619.56 $32,613.44 649,958
12:18 PM $32,614.48 Down $ -3.30 $32,619.44 $32,613.25 553,590
12:17 PM $32,617.78 Up $1.14 $32,622.83 $32,615.84 694,978
12:16 PM $32,616.64 Up $0.64 $32,616.65 $32,610.06 588,457
12:15 PM $32,616.00 Down $ -14.18 $32,630.28 $32,612.86 663,904
12:14 PM $32,630.18 Down $ -0.55 $32,633.60 $32,630.10 701,248
12:13 PM $32,630.73 Up $4.69 $32,632.72 $32,623.46 671,307
12:12 PM $32,626.04 Down $ -0.21 $32,632.49 $32,625.59 662,567
12:11 PM $32,626.25 Up $6.65 $32,629.12 $32,618.62 657,714
12:10 PM $32,619.60 Up $11.50 $32,619.60 $32,606.04 567,642
12:09 PM $32,608.10 Down $ -1.80 $32,610.26 $32,605.79 470,939
12:08 PM $32,609.90 Up $1.65 $32,614.85 $32,607.98 463,785
12:07 PM $32,608.25 Down $ -12.38 $32,618.62 $32,607.88 427,292
12:06 PM $32,620.63 Down $ -2.66 $32,628.31 $32,620.63 538,531
12:05 PM $32,623.29 Down $ -19.52 $32,642.22 $32,623.25 558,554
12:04 PM $32,642.81 Up $8.75 $32,643.88 $32,633.28 469,541
12:03 PM $32,634.06 Down $ -7.55 $32,647.09 $32,633.75 617,794
12:02 PM $32,641.61 Up $11.39 $32,641.61 $32,627.02 707,388
12:01 PM $32,630.22 Up $18.99 $32,631.41 $32,600.59 839,954
12:00 PM $32,611.23 Up $1.86 $32,613.39 $32,602.24 484,111
11:59 AM $32,609.37 Down $ -0.08 $32,611.63 $32,607.18 386,927
11:58 AM $32,609.45 Up $10.50 $32,612.34 $32,599.01 559,879
11:57 AM $32,598.95 Down $ -17.31 $32,612.17 $32,598.95 522,745
11:56 AM $32,616.26 Up $20.69 $32,616.26 $32,593.57 515,893
11:55 AM $32,595.57 Up $15.33 $32,604.90 $32,580.17 599,822
11:54 AM $32,580.24 Up $4.89 $32,580.24 $32,573.83 433,247
11:53 AM $32,575.35 Up $13.54 $32,575.38 $32,559.42 528,868
11:52 AM $32,561.81 Down $ -8.11 $32,571.82 $32,561.22 493,948
11:51 AM $32,569.92 Down $ -1.42 $32,574.74 $32,569.92 449,340
11:50 AM $32,571.34 Down $ -8.27 $32,579.50 $32,568.39 406,028
11:49 AM $32,579.61 Up $13.64 $32,579.83 $32,566.11 641,308
11:48 AM $32,565.97 Down $ -27.50 $32,595.57 $32,565.97 502,907
11:47 AM $32,593.47 Down $ -9.09 $32,602.39 $32,588.95 500,308
11:46 AM $32,602.56 Up $1.66 $32,607.73 $32,595.57 475,463
11:45 AM $32,600.90 Down $ -5.88 $32,613.56 $32,600.90 515,443
11:44 AM $32,606.78 Up $6.02 $32,606.78 $32,600.46 433,053
11:43 AM $32,600.76 Down $ -17.43 $32,618.85 $32,600.76 451,820
11:42 AM $32,618.19 Up $6.80 $32,618.52 $32,604.51 615,246
11:41 AM $32,611.39 Up $4.94 $32,617.31 $32,602.66 549,266
11:40 AM $32,606.45 Down $ -9.69 $32,615.09 $32,605.22 441,077
11:39 AM $32,616.14 Up $4.07 $32,617.58 $32,608.55 587,040
11:38 AM $32,612.07 Up $9.22 $32,613.31 $32,601.86 705,919
11:37 AM $32,602.85 Up $1.52 $32,607.84 $32,598.47 722,981
11:36 AM $32,601.33 Up $3.23 $32,603.05 $32,596.28 680,063
11:35 AM $32,598.10 Up $1.85 $32,600.28 $32,586.67 797,522
11:34 AM $32,596.25 Down $ -4.10 $32,608.11 $32,594.27 726,404
11:33 AM $32,600.35 Down $ -18.85 $32,620.00 $32,599.76 714,951
11:32 AM $32,619.20 Down $ -11.20 $32,633.74 $32,618.78 552,830
11:31 AM $32,630.40 Up $4.78 $32,639.25 $32,625.29 781,563
11:30 AM $32,625.62 Up $18.72 $32,625.62 $32,609.95 862,200
11:29 AM $32,606.90 Up $1.22 $32,609.74 $32,601.91 776,247
11:28 AM $32,605.68 Down $ -7.27 $32,613.23 $32,599.62 767,303
11:27 AM $32,612.95 Down $ -8.87 $32,625.00 $32,612.95 726,375
11:26 AM $32,621.82 Down $ -8.73 $32,629.81 $32,616.56 628,589
11:25 AM $32,630.55 Up $2.50 $32,639.52 $32,627.88 693,095
11:24 AM $32,628.05 Down $ -5.53 $32,637.12 $32,626.46 570,632
11:23 AM $32,633.58 Up $17.03 $32,634.42 $32,616.54 776,084
11:22 AM $32,616.55 Down $ -22.25 $32,640.17 $32,616.55 767,421
11:21 AM $32,638.80 Up $8.58 $32,646.89 $32,630.96 940,125
11:20 AM $32,630.22 Up $1.37 $32,630.22 $32,624.61 577,930
11:19 AM $32,628.85 Up $9.64 $32,630.07 $32,619.05 720,038
11:18 AM $32,619.21 Down $ -8.96 $32,628.41 $32,617.56 641,262
11:17 AM $32,628.17 Down $ -1.76 $32,633.88 $32,624.86 659,965
11:16 AM $32,629.93 Down $ -5.33 $32,643.60 $32,629.45 843,937
11:15 AM $32,635.26 Up $5.37 $32,635.88 $32,626.27 679,728
11:14 AM $32,629.89 Up $8.12 $32,630.49 $32,620.22 564,164
11:13 AM $32,621.77 Up $6.12 $32,624.15 $32,616.81 665,434
11:12 AM $32,615.65 Down $ -3.75 $32,622.37 $32,614.36 471,363
11:11 AM $32,619.40 Up $4.17 $32,619.57 $32,612.47 628,267
11:10 AM $32,615.23 Up $4.01 $32,618.18 $32,614.20 581,043
11:09 AM $32,611.22 Down $ -1.32 $32,613.87 $32,608.88 535,706
11:08 AM $32,612.54 Down $ -1.58 $32,614.62 $32,603.29 792,023
11:07 AM $32,614.12 Up $8.03 $32,615.74 $32,605.21 634,370
11:06 AM $32,606.09 Down $ -4.88 $32,617.21 $32,604.18 687,250
11:05 AM $32,610.97 Down $ -3.78 $32,618.89 $32,608.16 769,270
11:04 AM $32,614.75 Up $9.53 $32,618.72 $32,605.63 760,692
11:03 AM $32,605.22 Up $1.38 $32,606.93 $32,601.60 755,135
11:02 AM $32,603.84 Up $0.96 $32,604.52 $32,600.40 900,074
11:01 AM $32,602.88 Up $1.70 $32,606.81 $32,596.76 932,748
11:00 AM $32,601.18 Up $19.50 $32,601.18 $32,574.17 949,678
10:59 AM $32,581.68 Up $1.77 $32,589.71 $32,580.54 555,755
10:58 AM $32,579.91 Up $9.01 $32,580.53 $32,567.22 533,200
10:57 AM $32,570.90 Down $ -12.81 $32,583.14 $32,570.23 633,747
10:56 AM $32,583.71 Up $5.80 $32,586.07 $32,576.34 573,897
10:55 AM $32,577.91 Down $ -1.52 $32,580.83 $32,573.07 568,013
10:54 AM $32,579.43 Down $ -1.74 $32,581.18 $32,571.02 673,990
10:53 AM $32,581.17 Down $ -11.64 $32,594.02 $32,581.17 619,443
10:52 AM $32,592.81 Down $ -3.76 $32,598.31 $32,590.87 589,616
10:51 AM $32,596.57 Up $1.55 $32,596.65 $32,589.15 644,411
10:50 AM $32,595.02 Up $24.70 $32,597.00 $32,571.22 822,433
10:49 AM $32,570.32 Up $0.58 $32,573.69 $32,565.55 497,607
10:48 AM $32,569.74 Up $11.90 $32,569.74 $32,556.74 757,916
10:47 AM $32,557.84 Down $ -18.13 $32,575.18 $32,555.26 600,675
10:46 AM $32,575.97 Up $9.83 $32,578.80 $32,566.05 678,140
10:45 AM $32,566.14 Down $ -14.00 $32,583.65 $32,565.99 790,068
10:44 AM $32,580.14 Down $ -5.96 $32,588.14 $32,579.28 4,382,372
10:43 AM $32,586.10 Up $9.32 $32,588.29 $32,571.29 827,420
10:42 AM $32,576.78 Down $ -13.08 $32,590.21 $32,575.28 516,797
10:41 AM $32,589.86 Down $ -4.17 $32,595.57 $32,583.63 657,161
10:40 AM $32,594.03 Down $ -4.93 $32,604.99 $32,588.47 812,955
10:39 AM $32,598.96 Up $10.24 $32,598.96 $32,584.72 604,705
10:38 AM $32,588.72 Down $ -3.75 $32,595.45 $32,581.15 506,593
10:37 AM $32,592.47 Up $1.58 $32,592.47 $32,583.03 683,291
10:36 AM $32,590.89 Down $ -0.72 $32,594.39 $32,585.23 851,930
10:35 AM $32,591.61 Up $28.17 $32,591.72 $32,564.46 1,030,467
10:34 AM $32,563.44 Up $8.02 $32,565.87 $32,552.55 1,958,963
10:33 AM $32,555.42 Down $ -11.48 $32,566.61 $32,551.71 864,877
10:32 AM $32,566.90 Down $ -6.31 $32,574.01 $32,566.90 713,115
10:31 AM $32,573.21 Down $ -1.67 $32,579.42 $32,569.21 810,803
10:30 AM $32,574.88 Up $1.14 $32,584.77 $32,571.11 968,240
10:29 AM $32,573.74 Down $ -4.59 $32,578.33 $32,571.13 942,681
10:28 AM $32,578.33 Down $ -6.92 $32,587.91 $32,576.51 618,985
10:27 AM $32,585.25 Up $3.04 $32,591.61 $32,582.93 655,684
10:26 AM $32,582.21 Down $ -2.80 $32,595.46 $32,582.21 933,417
10:25 AM $32,585.01 Down $ -12.08 $32,600.59 $32,585.01 1,019,510
10:24 AM $32,597.09 Up $0.81 $32,598.40 $32,588.59 780,536
10:23 AM $32,596.28 Up $0.49 $32,601.52 $32,592.66 861,833
10:22 AM $32,595.79 Up $24.06 $32,607.45 $32,572.75 942,448
10:21 AM $32,571.73 Up $3.49 $32,572.18 $32,561.77 807,459
10:20 AM $32,568.24 Down $ -9.35 $32,581.59 $32,565.16 1,011,164
10:19 AM $32,577.59 Up $4.53 $32,577.59 $32,570.62 1,031,980
10:18 AM $32,573.06 Up $3.05 $32,576.28 $32,563.53 794,306
10:17 AM $32,570.01 Down $ -4.82 $32,577.64 $32,569.65 865,892
10:16 AM $32,574.83 Up $7.00 $32,574.83 $32,565.98 1,131,196
10:15 AM $32,567.83 Up $13.74 $32,570.52 $32,556.30 1,034,900
10:14 AM $32,554.09 Up $4.89 $32,562.55 $32,549.24 749,431
10:13 AM $32,549.20 Up $0.68 $32,551.95 $32,539.07 935,371
10:12 AM $32,548.52 Up $15.58 $32,552.54 $32,531.76 796,599
10:11 AM $32,532.94 Up $10.45 $32,537.29 $32,521.60 867,928
10:10 AM $32,522.49 Down $ -19.00 $32,541.21 $32,519.18 855,825
10:09 AM $32,541.49 Down $ -13.06 $32,557.40 $32,539.25 664,541
10:08 AM $32,554.55 Up $8.38 $32,554.55 $32,542.72 715,096
10:07 AM $32,546.17 Down $ -6.77 $32,568.69 $32,546.17 859,294
10:06 AM $32,552.94 Down $ -13.03 $32,566.41 $32,546.50 1,051,576
10:05 AM $32,565.97 Up $16.83 $32,566.76 $32,544.94 1,518,604
10:04 AM $32,549.14 Up $8.64 $32,552.78 $32,535.80 1,070,329
10:03 AM $32,540.50 Down $ -0.33 $32,544.87 $32,527.02 814,064
10:02 AM $32,540.83 Up $8.03 $32,542.18 $32,520.60 899,149
10:01 AM $32,532.80 Down $ -3.45 $32,541.10 $32,520.57 1,038,443
10:00 AM $32,536.25 Up $8.72 $32,546.96 $32,521.52 1,168,739
09:59 AM $32,527.53 Down $ -3.99 $32,538.70 $32,525.31 784,362
09:58 AM $32,531.52 Up $21.29 $32,534.91 $32,507.58 708,675
09:57 AM $32,510.23 Down $ -20.43 $32,537.68 $32,510.23 833,501
09:56 AM $32,530.66 Up $17.31 $32,531.05 $32,513.51 933,663
09:55 AM $32,513.35 Up $3.53 $32,516.29 $32,507.85 794,739
09:54 AM $32,509.82 Down $ -10.51 $32,523.84 $32,489.95 1,065,547
09:53 AM $32,520.33 Down $ -11.19 $32,535.11 $32,510.41 1,069,708
09:52 AM $32,531.52 Up $14.50 $32,531.73 $32,515.92 1,421,366
09:51 AM $32,517.02 Up $15.55 $32,528.88 $32,504.00 792,369
09:50 AM $32,501.47 Up $6.36 $32,513.86 $32,494.07 899,889
09:49 AM $32,495.11 Down $ -20.17 $32,514.99 $32,495.11 1,130,466
09:48 AM $32,515.28 Up $14.09 $32,515.28 $32,497.04 779,153
09:47 AM $32,501.19 Up $29.84 $32,508.44 $32,466.32 1,222,704
09:46 AM $32,471.35 Up $15.30 $32,473.78 $32,454.19 677,457
09:45 AM $32,456.05 Down $ -28.43 $32,487.04 $32,448.47 1,073,419
09:44 AM $32,484.48 Down $ -10.77 $32,503.70 $32,477.56 952,217
09:43 AM $32,495.25 Up $6.40 $32,517.60 $32,488.66 965,889
09:42 AM $32,488.85 Up $40.93 $32,491.50 $32,450.65 944,239
09:41 AM $32,447.92 Down $ -5.01 $32,461.13 $32,444.51 883,405
09:40 AM $32,452.93 Up $6.03 $32,453.48 $32,444.93 869,141
09:39 AM $32,446.90 Down $ -20.76 $32,469.41 $32,437.09 1,030,907
09:38 AM $32,467.66 Up $61.47 $32,472.45 $32,404.22 1,253,070
09:37 AM $32,406.19 Up $5.58 $32,408.34 $32,383.89 1,271,125
09:36 AM $32,400.61 Down $ -25.09 $32,432.20 $32,400.61 1,262,437
09:35 AM $32,425.70 Up $10.12 $32,431.13 $32,406.55 1,603,152
09:34 AM $32,415.58 Up $43.22 $32,415.58 $32,371.22 1,207,641
09:33 AM $32,372.36 Up $8.90 $32,389.93 $32,352.70 1,058,399
09:32 AM $32,363.46 Down $ -4.01 $32,393.85 $32,357.62 1,579,979
09:31 AM $32,367.47 Up $56.61 $32,372.15 $32,315.40 1,737,228
09:30 AM $32,310.86 Up $190.58 $32,351.74 $32,248.17 3,797,029
Previous close $32,120.28

One month history

Date Closing Opening High Low Volume
25-05-2022 $32,120.28 $31,968.10 $32,254.44 $31,754.33 227,223,550
24-05-2022 $31,928.62 $31,615.25 $32,014.86 $31,530.62 232,363,773
23-05-2022 $31,880.24 $31,925.56 $31,968.42 $31,751.57 235,623,362
20-05-2022 $31,261.90 $31,025.81 $31,278.14 $30,635.76 328,205,204
19-05-2022 $31,253.13 $31,312.09 $31,569.13 $31,133.53 285,550,067
18-05-2022 $31,490.07 $31,859.85 $31,888.90 $31,393.95 313,066,771
17-05-2022 $32,654.59 $32,461.18 $32,689.14 $32,359.35 234,356,652
16-05-2022 $32,223.42 $32,251.10 $32,514.02 $32,145.87 204,851,693
13-05-2022 $32,196.66 $32,192.97 $32,276.05 $31,862.79 234,964,139
12-05-2022 $31,730.30 $31,477.16 $31,748.62 $31,228.22 317,496,451
11-05-2022 $31,834.11 $32,414.28 $32,414.76 $31,798.86 304,079,489
10-05-2022 $32,160.74 $32,097.01 $32,429.65 $31,887.89 267,498,434
09-05-2022 $32,245.70 $32,412.63 $32,569.11 $32,121.98 286,985,841
06-05-2022 $32,899.37 $32,706.39 $33,016.35 $32,578.27 248,393,364
05-05-2022 $32,997.97 $32,916.29 $33,193.38 $32,685.10 303,352,659
04-05-2022 $34,061.06 $33,110.32 $34,117.74 $33,054.90 291,453,262
03-05-2022 $33,128.79 $33,256.67 $33,306.99 $32,974.53 222,922,334
02-05-2022 $33,061.50 $32,934.51 $33,077.82 $32,449.87 275,614,660
29-04-2022 $32,977.21 $33,556.96 $33,558.15 $32,913.15 321,237,678
28-04-2022 $33,916.39 $33,450.43 $34,054.79 $33,423.56 279,143,009
27-04-2022 $33,301.93 $33,531.31 $33,697.18 $33,272.24 259,850,023
26-04-2022 $33,240.18 $33,461.63 $33,645.48 $33,230.95 258,843,769
25-04-2022 $34,049.46 $33,409.10 $34,106.01 $33,375.32 241,255,401
22-04-2022 $33,811.40 $34,183.97 $34,298.85 $33,773.39 244,857,878
21-04-2022 $34,792.76 $35,235.26 $35,256.62 $34,723.82 232,090,151
20-04-2022 $35,160.79 $35,234.42 $35,315.40 $35,064.45 196,467,061
19-04-2022 $34,911.20 $34,830.78 $34,983.11 $34,747.98 191,408,151
18-04-2022 $34,411.69 $34,383.89 $34,581.36 $34,279.08 164,160,658
14-04-2022 $34,451.23 $34,605.29 $34,710.28 $34,437.50 211,826,763
13-04-2022 $34,564.59 $34,351.31 $34,598.36 $34,345.16 191,113,112
Graphs are not available, please refer to the detailed table
Back to top