Dow Jones Industrial Average
Find a quote
Dow Jones Industrial Average
34,580.08 Down -59.71 (-0.17 %)
Delayed : 2021/12/03 17:35:09
- Previous close $34,639.79
- Opening $34,692.78
- Price Ask $34,401.73
- Price Bid $34,401.73
- Size Bid N/A
- Size Ask N/A
- Today High $34,801.31
- Today Low $34,264.57
- 52 Weeks High $36,565.73
- 52 Weeks Low $29,755.53
- Volume 444,848,392
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34,579.55 | Up $2.86 | $34,579.62 | $34,577.05 | 51,226,612 |
| 03:59 PM | $34,576.69 | Down $ -26.89 | $34,602.41 | $34,570.04 | 9,462,207 |
| 03:58 PM | $34,603.58 | Down $ -0.20 | $34,606.90 | $34,592.41 | 4,448,364 |
| 03:57 PM | $34,603.78 | Up $18.66 | $34,603.78 | $34,558.27 | 4,084,755 |
| 03:56 PM | $34,585.12 | Up $16.33 | $34,589.05 | $34,567.62 | 3,251,806 |
| 03:55 PM | $34,568.79 | Up $47.92 | $34,568.79 | $34,520.58 | 3,699,808 |
| 03:54 PM | $34,520.87 | Down $ -25.43 | $34,545.89 | $34,520.87 | 2,575,005 |
| 03:53 PM | $34,546.30 | Up $22.67 | $34,549.69 | $34,526.02 | 1,991,039 |
| 03:52 PM | $34,523.63 | Up $43.10 | $34,523.63 | $34,477.72 | 1,928,112 |
| 03:51 PM | $34,480.53 | Up $15.90 | $34,483.39 | $34,450.64 | 1,852,497 |
| 03:50 PM | $34,464.63 | Up $68.00 | $34,464.63 | $34,393.76 | 2,996,050 |
| 03:49 PM | $34,396.63 | Up $12.10 | $34,401.41 | $34,367.53 | 1,631,934 |
| 03:48 PM | $34,384.53 | Up $17.56 | $34,390.12 | $34,367.44 | 1,263,835 |
| 03:47 PM | $34,366.97 | Down $ -4.11 | $34,376.13 | $34,359.11 | 1,264,077 |
| 03:46 PM | $34,371.08 | Down $ -29.96 | $34,408.89 | $34,367.76 | 1,319,228 |
| 03:45 PM | $34,401.04 | Down $ -6.54 | $34,405.94 | $34,379.79 | 1,377,356 |
| 03:44 PM | $34,407.58 | Down $ -13.67 | $34,431.13 | $34,405.17 | 982,295 |
| 03:43 PM | $34,421.25 | Up $16.50 | $34,426.26 | $34,402.88 | 1,059,600 |
| 03:42 PM | $34,404.75 | Down $ -0.52 | $34,415.33 | $34,404.05 | 1,243,055 |
| 03:41 PM | $34,405.27 | Down $ -26.03 | $34,437.42 | $34,405.27 | 1,081,993 |
| 03:40 PM | $34,431.30 | Down $ -5.66 | $34,461.63 | $34,431.30 | 1,457,581 |
| 03:39 PM | $34,436.96 | Up $7.96 | $34,439.28 | $34,423.02 | 1,867,849 |
| 03:38 PM | $34,429.00 | Down $ -24.14 | $34,461.49 | $34,426.81 | 1,326,341 |
| 03:37 PM | $34,453.14 | Down $ -23.11 | $34,480.82 | $34,448.78 | 1,051,273 |
| 03:36 PM | $34,476.25 | Down $ -33.42 | $34,511.91 | $34,476.25 | 1,324,548 |
| 03:35 PM | $34,509.67 | Down $ -9.22 | $34,528.32 | $34,509.67 | 1,148,800 |
| 03:34 PM | $34,518.89 | Up $21.03 | $34,521.77 | $34,493.25 | 1,097,823 |
| 03:33 PM | $34,497.86 | Up $11.53 | $34,502.44 | $34,484.72 | 900,563 |
| 03:32 PM | $34,486.33 | Down $ -1.61 | $34,498.13 | $34,482.17 | 958,875 |
| 03:31 PM | $34,487.94 | Up $13.48 | $34,500.38 | $34,471.07 | 1,118,193 |
| 03:30 PM | $34,474.46 | Up $35.82 | $34,474.50 | $34,438.31 | 999,864 |
| 03:29 PM | $34,438.64 | Down $ -32.94 | $34,471.97 | $34,438.45 | 902,447 |
| 03:28 PM | $34,471.58 | Up $20.08 | $34,471.58 | $34,452.15 | 615,468 |
| 03:27 PM | $34,451.50 | Down $ -8.46 | $34,476.01 | $34,449.95 | 1,002,315 |
| 03:26 PM | $34,459.96 | Up $22.68 | $34,461.53 | $34,437.35 | 723,082 |
| 03:25 PM | $34,437.28 | Up $13.26 | $34,442.46 | $34,424.55 | 829,415 |
| 03:24 PM | $34,424.02 | Up $5.64 | $34,424.46 | $34,408.66 | 690,698 |
| 03:23 PM | $34,418.38 | Down $ -6.55 | $34,434.21 | $34,418.38 | 903,689 |
| 03:22 PM | $34,424.93 | Up $17.30 | $34,425.12 | $34,405.39 | 835,425 |
| 03:21 PM | $34,407.63 | Up $17.91 | $34,414.98 | $34,386.71 | 1,145,449 |
| 03:20 PM | $34,389.72 | Up $56.30 | $34,389.72 | $34,335.39 | 1,092,417 |
| 03:19 PM | $34,333.42 | Up $8.41 | $34,337.57 | $34,318.95 | 760,179 |
| 03:18 PM | $34,325.01 | Down $ -15.87 | $34,341.27 | $34,317.17 | 835,417 |
| 03:17 PM | $34,340.88 | Up $12.45 | $34,344.48 | $34,329.06 | 725,658 |
| 03:16 PM | $34,328.43 | Down $ -19.14 | $34,350.59 | $34,328.43 | 661,120 |
| 03:15 PM | $34,347.57 | Down $ -2.48 | $34,364.15 | $34,342.03 | 1,070,148 |
| 03:14 PM | $34,350.05 | Up $0.73 | $34,351.96 | $34,345.75 | 595,807 |
| 03:13 PM | $34,349.32 | Up $27.26 | $34,349.32 | $34,322.92 | 772,289 |
| 03:12 PM | $34,322.06 | Up $17.31 | $34,329.43 | $34,301.65 | 730,956 |
| 03:11 PM | $34,304.75 | Down $ -1.98 | $34,318.89 | $34,304.73 | 717,030 |
| 03:10 PM | $34,306.73 | Up $21.30 | $34,312.61 | $34,288.48 | 770,307 |
| 03:09 PM | $34,285.43 | Down $ -34.75 | $34,319.52 | $34,280.92 | 844,898 |
| 03:08 PM | $34,320.18 | Down $ -48.86 | $34,368.06 | $34,320.18 | 722,169 |
| 03:07 PM | $34,369.04 | Up $29.00 | $34,381.60 | $34,341.75 | 1,369,339 |
| 03:06 PM | $34,340.04 | Up $4.05 | $34,340.99 | $34,328.15 | 594,140 |
| 03:05 PM | $34,335.99 | Down $ -8.66 | $34,344.51 | $34,313.18 | 822,720 |
| 03:04 PM | $34,344.65 | Up $14.89 | $34,344.65 | $34,330.28 | 812,560 |
| 03:03 PM | $34,329.76 | Up $45.36 | $34,329.76 | $34,289.50 | 785,667 |
| 03:02 PM | $34,284.40 | Up $10.30 | $34,289.15 | $34,273.77 | 701,790 |
| 03:01 PM | $34,274.10 | Up $8.74 | $34,280.14 | $34,265.26 | 842,874 |
| 03:00 PM | $34,265.36 | Down $ -45.40 | $34,318.83 | $34,264.57 | 1,158,603 |
| 02:59 PM | $34,310.76 | Down $ -25.28 | $34,337.46 | $34,310.76 | 683,606 |
| 02:58 PM | $34,336.04 | Down $ -13.10 | $34,349.55 | $34,328.85 | 535,485 |
| 02:57 PM | $34,349.14 | Up $2.07 | $34,352.00 | $34,339.78 | 470,833 |
| 02:56 PM | $34,347.07 | Up $24.34 | $34,347.91 | $34,317.77 | 595,743 |
| 02:55 PM | $34,322.73 | Up $12.46 | $34,323.55 | $34,301.20 | 878,571 |
| 02:54 PM | $34,310.27 | Down $ -27.71 | $34,339.35 | $34,310.27 | 771,357 |
| 02:53 PM | $34,337.98 | Down $ -18.54 | $34,358.76 | $34,335.23 | 759,146 |
| 02:52 PM | $34,356.52 | Down $ -3.35 | $34,361.66 | $34,350.17 | 566,733 |
| 02:51 PM | $34,359.87 | Up $30.34 | $34,360.06 | $34,330.92 | 590,546 |
| 02:50 PM | $34,329.53 | Down $ -15.01 | $34,351.36 | $34,328.75 | 855,052 |
| 02:49 PM | $34,344.54 | Down $ -29.44 | $34,375.21 | $34,343.77 | 620,415 |
| 02:48 PM | $34,373.98 | Down $ -12.02 | $34,387.55 | $34,373.98 | 683,385 |
| 02:47 PM | $34,386.00 | Down $ -6.83 | $34,392.56 | $34,373.34 | 565,813 |
| 02:46 PM | $34,392.83 | Up $17.68 | $34,396.32 | $34,375.87 | 599,330 |
| 02:45 PM | $34,375.15 | Down $ -14.05 | $34,401.83 | $34,372.92 | 661,331 |
| 02:44 PM | $34,389.20 | Down $ -12.44 | $34,402.09 | $34,381.86 | 577,795 |
| 02:43 PM | $34,401.64 | Up $38.09 | $34,403.11 | $34,371.37 | 731,811 |
| 02:42 PM | $34,363.55 | Up $20.49 | $34,363.55 | $34,340.88 | 554,061 |
| 02:41 PM | $34,343.06 | Down $ -9.46 | $34,358.90 | $34,339.05 | 592,363 |
| 02:40 PM | $34,352.52 | Up $18.42 | $34,363.79 | $34,333.09 | 722,555 |
| 02:39 PM | $34,334.10 | Down $ -2.13 | $34,349.78 | $34,323.72 | 856,550 |
| 02:38 PM | $34,336.23 | Down $ -24.63 | $34,360.64 | $34,336.23 | 615,450 |
| 02:37 PM | $34,360.86 | Down $ -11.37 | $34,377.58 | $34,359.22 | 560,708 |
| 02:36 PM | $34,372.23 | Up $15.08 | $34,382.41 | $34,357.08 | 640,864 |
| 02:35 PM | $34,357.15 | Down $ -11.56 | $34,382.50 | $34,353.31 | 633,586 |
| 02:34 PM | $34,368.71 | Up $2.16 | $34,372.58 | $34,359.52 | 517,333 |
| 02:33 PM | $34,366.55 | Up $6.54 | $34,373.72 | $34,359.87 | 542,724 |
| 02:32 PM | $34,360.01 | Up $2.66 | $34,363.34 | $34,351.07 | 507,219 |
| 02:31 PM | $34,357.35 | Down $ -12.35 | $34,368.78 | $34,354.90 | 569,219 |
| 02:30 PM | $34,369.70 | Down $ -29.74 | $34,411.91 | $34,369.70 | 867,967 |
| 02:29 PM | $34,399.44 | Up $0.63 | $34,407.58 | $34,395.85 | 631,953 |
| 02:28 PM | $34,398.81 | Up $11.53 | $34,404.27 | $34,388.14 | 544,335 |
| 02:27 PM | $34,387.28 | Down $ -30.09 | $34,417.95 | $34,387.17 | 769,190 |
| 02:26 PM | $34,417.37 | Down $ -4.56 | $34,421.02 | $34,407.05 | 596,975 |
| 02:25 PM | $34,421.93 | Down $ -9.33 | $34,438.32 | $34,419.47 | 639,699 |
| 02:24 PM | $34,431.26 | Up $16.77 | $34,431.53 | $34,394.58 | 870,307 |
| 02:23 PM | $34,414.49 | Up $35.77 | $34,414.67 | $34,374.53 | 873,204 |
| 02:22 PM | $34,378.72 | Up $31.18 | $34,378.72 | $34,348.08 | 935,545 |
| 02:21 PM | $34,347.54 | Up $26.14 | $34,347.54 | $34,321.11 | 824,858 |
| 02:20 PM | $34,321.40 | Down $ -42.94 | $34,369.98 | $34,321.40 | 1,028,083 |
| 02:19 PM | $34,364.34 | Down $ -10.39 | $34,376.92 | $34,364.25 | 581,320 |
| 02:18 PM | $34,374.73 | Down $ -27.07 | $34,400.31 | $34,374.08 | 579,905 |
| 02:17 PM | $34,401.80 | Down $ -1.48 | $34,413.77 | $34,392.96 | 732,021 |
| 02:16 PM | $34,403.28 | Up $10.08 | $34,403.28 | $34,385.39 | 746,236 |
| 02:15 PM | $34,393.20 | Down $ -22.72 | $34,416.28 | $34,393.20 | 556,562 |
| 02:14 PM | $34,415.92 | Down $ -0.05 | $34,416.37 | $34,407.68 | 473,784 |
| 02:13 PM | $34,415.97 | Up $2.90 | $34,429.76 | $34,408.47 | 826,180 |
| 02:12 PM | $34,413.07 | Up $19.95 | $34,413.07 | $34,392.60 | 621,892 |
| 02:11 PM | $34,393.12 | Up $4.84 | $34,394.46 | $34,386.31 | 433,010 |
| 02:10 PM | $34,388.28 | Down $ -7.81 | $34,416.93 | $34,387.46 | 706,869 |
| 02:09 PM | $34,396.09 | Down $ -8.42 | $34,405.09 | $34,388.92 | 567,801 |
| 02:08 PM | $34,404.51 | Down $ -19.82 | $34,426.33 | $34,402.10 | 725,521 |
| 02:07 PM | $34,424.33 | Up $9.86 | $34,426.67 | $34,411.15 | 541,466 |
| 02:06 PM | $34,414.47 | Down $ -18.60 | $34,432.50 | $34,408.25 | 603,838 |
| 02:05 PM | $34,433.07 | Down $ -5.28 | $34,439.31 | $34,417.57 | 685,353 |
| 02:04 PM | $34,438.35 | Up $18.68 | $34,446.35 | $34,417.63 | 740,993 |
| 02:03 PM | $34,419.67 | Down $ -8.80 | $34,427.41 | $34,414.43 | 487,703 |
| 02:02 PM | $34,428.47 | Up $34.11 | $34,429.15 | $34,395.18 | 779,557 |
| 02:01 PM | $34,394.36 | Down $ -17.23 | $34,410.75 | $34,387.00 | 924,779 |
| 02:00 PM | $34,411.59 | Down $ -7.94 | $34,428.53 | $34,411.59 | 972,292 |
| 01:59 PM | $34,419.53 | Down $ -9.53 | $34,429.50 | $34,417.42 | 545,904 |
| 01:58 PM | $34,429.06 | Down $ -6.57 | $34,454.57 | $34,428.57 | 901,699 |
| 01:57 PM | $34,435.63 | Up $8.39 | $34,436.56 | $34,427.38 | 522,331 |
| 01:56 PM | $34,427.24 | Up $1.10 | $34,430.33 | $34,420.24 | 562,174 |
| 01:55 PM | $34,426.14 | Down $ -15.94 | $34,442.62 | $34,424.54 | 633,102 |
| 01:54 PM | $34,442.08 | Down $ -7.21 | $34,464.02 | $34,440.90 | 578,100 |
| 01:53 PM | $34,449.29 | Down $ -16.93 | $34,466.92 | $34,447.36 | 633,503 |
| 01:52 PM | $34,466.22 | Up $8.59 | $34,467.86 | $34,451.14 | 511,711 |
| 01:51 PM | $34,457.63 | Up $19.09 | $34,458.16 | $34,434.94 | 793,531 |
| 01:50 PM | $34,438.54 | Up $12.59 | $34,438.91 | $34,423.32 | 561,139 |
| 01:49 PM | $34,425.95 | Up $23.32 | $34,425.95 | $34,402.65 | 862,101 |
| 01:48 PM | $34,402.63 | Down $ -7.82 | $34,409.12 | $34,396.72 | 735,689 |
| 01:47 PM | $34,410.45 | Down $ -37.56 | $34,450.04 | $34,410.45 | 906,269 |
| 01:46 PM | $34,448.01 | Down $ -17.36 | $34,465.58 | $34,448.01 | 849,803 |
| 01:45 PM | $34,465.37 | Up $13.83 | $34,468.70 | $34,449.27 | 635,098 |
| 01:44 PM | $34,451.54 | Down $ -2.24 | $34,458.54 | $34,444.22 | 604,065 |
| 01:43 PM | $34,453.78 | Up $2.25 | $34,454.05 | $34,446.78 | 519,877 |
| 01:42 PM | $34,451.53 | Up $20.37 | $34,454.91 | $34,428.00 | 585,304 |
| 01:41 PM | $34,431.16 | Down $ -16.03 | $34,450.00 | $34,429.11 | 604,938 |
| 01:40 PM | $34,447.19 | Up $9.88 | $34,462.25 | $34,438.11 | 861,019 |
| 01:39 PM | $34,437.31 | Down $ -2.11 | $34,439.78 | $34,427.25 | 540,923 |
| 01:38 PM | $34,439.42 | Down $ -3.55 | $34,442.52 | $34,425.97 | 650,949 |
| 01:37 PM | $34,442.97 | Up $2.22 | $34,446.96 | $34,440.78 | 688,037 |
| 01:36 PM | $34,440.75 | Down $ -13.18 | $34,454.06 | $34,440.26 | 993,992 |
| 01:35 PM | $34,453.93 | Down $ -12.45 | $34,472.74 | $34,448.22 | 1,225,391 |
| 01:34 PM | $34,466.38 | Up $1.27 | $34,468.12 | $34,460.58 | 795,950 |
| 01:33 PM | $34,465.11 | Down $ -15.76 | $34,484.11 | $34,465.11 | 583,119 |
| 01:32 PM | $34,480.87 | Down $ -18.91 | $34,500.52 | $34,474.74 | 722,568 |
| 01:31 PM | $34,499.78 | Up $5.32 | $34,507.41 | $34,494.34 | 835,042 |
| 01:30 PM | $34,494.46 | Down $ -17.41 | $34,511.14 | $34,493.68 | 749,352 |
| 01:29 PM | $34,511.87 | Down $ -4.81 | $34,520.23 | $34,511.87 | 582,528 |
| 01:28 PM | $34,516.68 | Down $ -21.26 | $34,543.91 | $34,516.68 | 1,059,025 |
| 01:27 PM | $34,537.94 | Down $ -17.36 | $34,560.34 | $34,537.16 | 724,329 |
| 01:26 PM | $34,555.30 | Down $ -9.88 | $34,565.29 | $34,550.33 | 607,338 |
| 01:25 PM | $34,565.18 | Down $ -5.90 | $34,577.14 | $34,543.04 | 845,283 |
| 01:24 PM | $34,571.08 | Up $2.97 | $34,572.89 | $34,566.59 | 578,774 |
| 01:23 PM | $34,568.11 | Up $12.99 | $34,571.74 | $34,553.52 | 691,713 |
| 01:22 PM | $34,555.12 | Up $4.68 | $34,555.12 | $34,546.25 | 596,918 |
| 01:21 PM | $34,550.44 | Down $ -1.79 | $34,556.18 | $34,549.37 | 561,781 |
| 01:20 PM | $34,552.23 | Down $ -6.19 | $34,561.05 | $34,546.60 | 544,216 |
| 01:19 PM | $34,558.42 | Down $ -0.85 | $34,567.24 | $34,556.19 | 676,881 |
| 01:18 PM | $34,559.27 | Up $13.56 | $34,560.92 | $34,543.99 | 837,582 |
| 01:17 PM | $34,545.71 | Up $36.59 | $34,545.71 | $34,508.91 | 763,113 |
| 01:16 PM | $34,509.12 | Down $ -8.30 | $34,519.17 | $34,503.33 | 697,395 |
| 01:15 PM | $34,517.42 | Up $5.63 | $34,530.51 | $34,512.59 | 978,795 |
| 01:14 PM | $34,511.79 | Down $ -18.14 | $34,530.78 | $34,497.34 | 976,963 |
| 01:13 PM | $34,529.93 | Down $ -19.87 | $34,550.66 | $34,527.35 | 530,377 |
| 01:12 PM | $34,549.80 | Up $10.02 | $34,555.31 | $34,541.19 | 513,125 |
| 01:11 PM | $34,539.78 | Up $0.61 | $34,553.39 | $34,537.61 | 545,730 |
| 01:10 PM | $34,539.17 | Down $ -3.94 | $34,547.13 | $34,538.20 | 495,493 |
| 01:09 PM | $34,543.11 | Up $5.47 | $34,546.74 | $34,532.90 | 436,433 |
| 01:08 PM | $34,537.64 | Up $8.23 | $34,537.64 | $34,522.89 | 565,631 |
| 01:07 PM | $34,529.41 | Up $18.35 | $34,533.58 | $34,502.74 | 693,337 |
| 01:06 PM | $34,511.06 | Up $9.26 | $34,511.06 | $34,491.35 | 684,500 |
| 01:05 PM | $34,501.80 | Up $20.67 | $34,508.47 | $34,475.36 | 853,631 |
| 01:04 PM | $34,481.13 | Up $6.44 | $34,484.72 | $34,471.87 | 614,681 |
| 01:03 PM | $34,474.69 | Up $2.58 | $34,474.69 | $34,465.64 | 455,191 |
| 01:02 PM | $34,472.11 | Up $13.10 | $34,478.65 | $34,460.21 | 712,560 |
| 01:01 PM | $34,459.01 | Down $ -12.47 | $34,475.08 | $34,456.97 | 770,445 |
| 01:00 PM | $34,471.48 | Down $ -18.42 | $34,489.22 | $34,458.91 | 597,115 |
| 12:59 PM | $34,489.90 | Up $10.73 | $34,493.63 | $34,469.32 | 647,650 |
| 12:58 PM | $34,479.17 | Down $ -2.69 | $34,487.25 | $34,479.17 | 410,583 |
| 12:57 PM | $34,481.86 | Up $5.77 | $34,492.59 | $34,475.19 | 649,135 |
| 12:56 PM | $34,476.09 | Down $ -9.94 | $34,496.18 | $34,475.59 | 540,077 |
| 12:55 PM | $34,486.03 | Down $ -27.53 | $34,513.70 | $34,486.03 | 637,450 |
| 12:54 PM | $34,513.56 | Down $ -3.53 | $34,519.01 | $34,511.67 | 539,189 |
| 12:53 PM | $34,517.09 | Up $2.38 | $34,522.22 | $34,510.42 | 608,302 |
| 12:52 PM | $34,514.71 | Down $ -9.17 | $34,531.16 | $34,513.48 | 414,796 |
| 12:51 PM | $34,523.88 | Down $ -21.80 | $34,545.21 | $34,522.48 | 610,471 |
| 12:50 PM | $34,545.68 | Up $18.79 | $34,553.12 | $34,523.09 | 713,869 |
| 12:49 PM | $34,526.89 | Up $13.15 | $34,526.89 | $34,506.51 | 681,848 |
| 12:48 PM | $34,513.74 | Down $ -25.52 | $34,537.16 | $34,508.34 | 621,320 |
| 12:47 PM | $34,539.26 | Down $ -6.01 | $34,549.80 | $34,539.26 | 473,479 |
| 12:46 PM | $34,545.27 | Up $4.72 | $34,552.77 | $34,541.12 | 598,994 |
| 12:45 PM | $34,540.55 | Down $ -14.59 | $34,560.21 | $34,540.53 | 787,760 |
| 12:44 PM | $34,555.14 | Down $ -12.75 | $34,570.87 | $34,549.21 | 768,102 |
| 12:43 PM | $34,567.89 | Down $ -25.13 | $34,592.73 | $34,567.89 | 1,025,614 |
| 12:42 PM | $34,593.02 | Up $30.61 | $34,593.45 | $34,568.89 | 758,371 |
| 12:41 PM | $34,562.41 | Up $2.95 | $34,566.17 | $34,557.17 | 591,276 |
| 12:40 PM | $34,559.46 | Down $ -4.79 | $34,571.21 | $34,556.74 | 523,798 |
| 12:39 PM | $34,564.25 | Down $ -2.56 | $34,568.72 | $34,554.84 | 625,807 |
| 12:38 PM | $34,566.81 | Up $8.75 | $34,567.36 | $34,551.91 | 693,562 |
| 12:37 PM | $34,558.06 | Up $38.02 | $34,558.06 | $34,519.39 | 655,740 |
| 12:36 PM | $34,520.04 | Up $33.94 | $34,520.80 | $34,486.05 | 850,106 |
| 12:35 PM | $34,486.10 | Up $21.51 | $34,486.10 | $34,462.02 | 657,641 |
| 12:34 PM | $34,464.59 | Up $16.63 | $34,464.59 | $34,441.84 | 617,838 |
| 12:33 PM | $34,447.96 | Down $ -8.28 | $34,459.70 | $34,447.12 | 673,958 |
| 12:32 PM | $34,456.24 | Down $ -29.29 | $34,485.86 | $34,456.13 | 836,291 |
| 12:31 PM | $34,485.53 | Up $0.52 | $34,493.55 | $34,485.29 | 620,187 |
| 12:30 PM | $34,485.01 | Down $ -23.31 | $34,507.12 | $34,484.23 | 728,134 |
| 12:29 PM | $34,508.32 | Down $ -11.75 | $34,522.22 | $34,503.71 | 630,489 |
| 12:28 PM | $34,520.07 | Up $9.96 | $34,520.95 | $34,504.49 | 617,218 |
| 12:27 PM | $34,510.11 | Down $ -10.37 | $34,525.49 | $34,509.70 | 599,682 |
| 12:26 PM | $34,520.48 | Up $7.74 | $34,520.54 | $34,509.22 | 592,430 |
| 12:25 PM | $34,512.74 | Down $ -21.04 | $34,534.45 | $34,511.82 | 824,543 |
| 12:24 PM | $34,533.78 | Up $11.22 | $34,537.70 | $34,522.56 | 638,991 |
| 12:23 PM | $34,522.56 | Up $11.53 | $34,529.83 | $34,510.88 | 496,141 |
| 12:22 PM | $34,511.03 | Up $6.49 | $34,513.72 | $34,503.35 | 722,280 |
| 12:21 PM | $34,504.54 | Up $41.39 | $34,504.81 | $34,464.04 | 857,462 |
| 12:20 PM | $34,463.15 | Down $ -18.52 | $34,484.00 | $34,460.82 | 714,163 |
| 12:19 PM | $34,481.67 | Down $ -1.26 | $34,494.68 | $34,479.54 | 577,738 |
| 12:18 PM | $34,482.93 | Up $17.57 | $34,487.87 | $34,466.65 | 1,006,115 |
| 12:17 PM | $34,465.36 | Up $6.57 | $34,465.36 | $34,451.95 | 523,938 |
| 12:16 PM | $34,458.79 | Up $16.54 | $34,462.34 | $34,440.95 | 607,955 |
| 12:15 PM | $34,442.25 | Up $30.63 | $34,442.25 | $34,409.67 | 755,846 |
| 12:14 PM | $34,411.62 | Up $1.85 | $34,425.15 | $34,410.12 | 659,004 |
| 12:13 PM | $34,409.77 | Down $ -32.52 | $34,433.76 | $34,409.73 | 807,274 |
| 12:12 PM | $34,442.29 | Up $5.64 | $34,443.36 | $34,434.13 | 614,427 |
| 12:11 PM | $34,436.65 | Up $2.20 | $34,442.05 | $34,431.33 | 695,102 |
| 12:10 PM | $34,434.45 | Down $ -0.80 | $34,437.48 | $34,426.90 | 712,686 |
| 12:09 PM | $34,435.25 | Up $11.50 | $34,436.84 | $34,420.68 | 844,569 |
| 12:08 PM | $34,423.75 | Up $18.91 | $34,423.75 | $34,397.23 | 834,111 |
| 12:07 PM | $34,404.84 | Up $3.05 | $34,411.06 | $34,395.00 | 604,166 |
| 12:06 PM | $34,401.79 | Up $2.33 | $34,405.86 | $34,381.02 | 732,817 |
| 12:05 PM | $34,399.46 | Up $13.32 | $34,404.93 | $34,382.62 | 730,393 |
| 12:04 PM | $34,386.14 | Down $ -15.71 | $34,396.23 | $34,381.18 | 695,593 |
| 12:03 PM | $34,401.85 | Up $22.70 | $34,402.38 | $34,378.09 | 901,300 |
| 12:02 PM | $34,379.15 | Up $12.93 | $34,380.18 | $34,368.40 | 836,825 |
| 12:01 PM | $34,366.22 | Down $ -9.61 | $34,378.87 | $34,363.43 | 753,986 |
| 12:00 PM | $34,375.83 | Down $ -4.10 | $34,386.35 | $34,375.83 | 639,134 |
| 11:59 AM | $34,379.93 | Down $ -2.91 | $34,394.64 | $34,376.81 | 967,244 |
| 11:58 AM | $34,382.84 | Down $ -18.00 | $34,402.88 | $34,382.15 | 650,486 |
| 11:57 AM | $34,400.84 | Down $ -3.18 | $34,413.86 | $34,394.25 | 541,766 |
| 11:56 AM | $34,404.02 | Down $ -7.91 | $34,417.63 | $34,397.24 | 853,188 |
| 11:55 AM | $34,411.93 | Down $ -11.80 | $34,431.06 | $34,410.96 | 559,817 |
| 11:54 AM | $34,423.73 | Down $ -27.71 | $34,449.73 | $34,423.73 | 821,334 |
| 11:53 AM | $34,451.44 | Up $29.40 | $34,452.03 | $34,422.11 | 926,243 |
| 11:52 AM | $34,422.04 | Up $9.05 | $34,424.44 | $34,413.53 | 858,841 |
| 11:51 AM | $34,412.99 | Down $ -16.28 | $34,433.60 | $34,410.18 | 720,354 |
| 11:50 AM | $34,429.27 | Down $ -41.04 | $34,471.15 | $34,426.19 | 900,355 |
| 11:49 AM | $34,470.31 | Down $ -19.75 | $34,498.54 | $34,458.09 | 1,092,126 |
| 11:48 AM | $34,490.06 | Up $25.90 | $34,490.06 | $34,463.74 | 652,786 |
| 11:47 AM | $34,464.16 | Down $ -6.35 | $34,472.88 | $34,456.53 | 789,209 |
| 11:46 AM | $34,470.51 | Up $17.63 | $34,476.10 | $34,455.77 | 920,326 |
| 11:45 AM | $34,452.88 | Up $13.31 | $34,452.88 | $34,427.38 | 898,312 |
| 11:44 AM | $34,439.57 | Down $ -47.43 | $34,486.54 | $34,437.40 | 1,037,500 |
| 11:43 AM | $34,487.00 | Up $17.97 | $34,489.01 | $34,469.02 | 765,654 |
| 11:42 AM | $34,469.03 | Down $ -33.36 | $34,502.86 | $34,468.50 | 738,444 |
| 11:41 AM | $34,502.39 | Down $ -28.59 | $34,537.06 | $34,493.51 | 838,640 |
| 11:40 AM | $34,530.98 | Up $1.14 | $34,550.49 | $34,526.83 | 760,832 |
| 11:39 AM | $34,529.84 | Down $ -13.36 | $34,545.60 | $34,521.60 | 614,614 |
| 11:38 AM | $34,543.20 | Up $36.54 | $34,545.00 | $34,508.08 | 836,241 |
| 11:37 AM | $34,506.66 | Down $ -10.99 | $34,522.84 | $34,504.60 | 824,053 |
| 11:36 AM | $34,517.65 | Down $ -42.54 | $34,554.29 | $34,517.65 | 889,402 |
| 11:35 AM | $34,560.19 | Up $8.77 | $34,561.21 | $34,545.37 | 695,043 |
| 11:34 AM | $34,551.42 | Up $25.40 | $34,559.00 | $34,525.44 | 931,548 |
| 11:33 AM | $34,526.02 | Up $2.04 | $34,536.22 | $34,509.95 | 740,103 |
| 11:32 AM | $34,523.98 | Up $21.96 | $34,525.57 | $34,500.13 | 862,264 |
| 11:31 AM | $34,502.02 | Down $ -6.32 | $34,517.58 | $34,481.36 | 1,312,965 |
| 11:30 AM | $34,508.34 | Down $ -10.44 | $34,524.88 | $34,504.21 | 1,199,089 |
| 11:29 AM | $34,518.78 | Up $1.94 | $34,523.14 | $34,508.83 | 699,376 |
| 11:28 AM | $34,516.84 | Up $1.56 | $34,520.17 | $34,501.35 | 725,152 |
| 11:27 AM | $34,515.28 | Down $ -2.80 | $34,536.06 | $34,508.60 | 874,600 |
| 11:26 AM | $34,518.08 | Up $12.79 | $34,521.25 | $34,498.69 | 809,244 |
| 11:25 AM | $34,505.29 | Up $5.01 | $34,507.99 | $34,493.40 | 725,415 |
| 11:24 AM | $34,500.28 | Down $ -16.68 | $34,516.53 | $34,492.52 | 838,276 |
| 11:23 AM | $34,516.96 | Up $1.75 | $34,518.58 | $34,505.64 | 717,098 |
| 11:22 AM | $34,515.21 | Up $33.00 | $34,515.66 | $34,478.15 | 1,004,531 |
| 11:21 AM | $34,482.21 | Up $45.32 | $34,483.58 | $34,431.54 | 1,268,064 |
| 11:20 AM | $34,436.89 | Up $23.47 | $34,436.89 | $34,394.39 | 1,203,552 |
| 11:19 AM | $34,413.42 | Down $ -3.80 | $34,424.98 | $34,410.81 | 833,151 |
| 11:18 AM | $34,417.22 | Up $12.16 | $34,423.26 | $34,406.11 | 940,107 |
| 11:17 AM | $34,405.06 | Down $ -2.90 | $34,433.72 | $34,400.69 | 1,059,692 |
| 11:16 AM | $34,407.96 | Down $ -51.75 | $34,460.28 | $34,407.96 | 1,131,142 |
| 11:15 AM | $34,459.71 | Down $ -1.18 | $34,484.74 | $34,458.70 | 1,012,480 |
| 11:14 AM | $34,460.89 | Down $ -12.20 | $34,473.13 | $34,457.06 | 1,002,144 |
| 11:13 AM | $34,473.09 | Up $19.48 | $34,473.09 | $34,444.90 | 786,363 |
| 11:12 AM | $34,453.61 | Up $11.87 | $34,455.02 | $34,433.82 | 782,697 |
| 11:11 AM | $34,441.74 | Up $23.51 | $34,441.74 | $34,389.21 | 935,943 |
| 11:10 AM | $34,418.23 | Up $1.35 | $34,431.92 | $34,414.45 | 962,470 |
| 11:09 AM | $34,416.88 | Up $29.07 | $34,419.01 | $34,376.99 | 1,163,001 |
| 11:08 AM | $34,387.81 | Down $ -16.39 | $34,407.21 | $34,387.43 | 680,808 |
| 11:07 AM | $34,404.20 | Up $13.90 | $34,407.51 | $34,392.54 | 686,481 |
| 11:06 AM | $34,390.30 | Down $ -7.23 | $34,404.67 | $34,387.20 | 825,557 |
| 11:05 AM | $34,397.53 | Down $ -60.30 | $34,452.85 | $34,383.99 | 1,157,954 |
| 11:04 AM | $34,457.83 | Up $5.11 | $34,466.31 | $34,452.77 | 763,427 |
| 11:03 AM | $34,452.72 | Up $8.91 | $34,461.15 | $34,433.45 | 981,743 |
| 11:02 AM | $34,443.81 | Up $53.86 | $34,456.05 | $34,388.62 | 909,979 |
| 11:01 AM | $34,389.95 | Down $ -17.82 | $34,409.32 | $34,389.95 | 690,294 |
| 11:00 AM | $34,407.77 | Up $4.02 | $34,415.25 | $34,387.74 | 1,052,357 |
| 10:59 AM | $34,403.75 | Down $ -19.58 | $34,433.57 | $34,403.75 | 674,496 |
| 10:58 AM | $34,423.33 | Down $ -35.74 | $34,458.55 | $34,421.21 | 766,657 |
| 10:57 AM | $34,459.07 | Up $34.85 | $34,465.57 | $34,431.03 | 1,069,533 |
| 10:56 AM | $34,424.22 | Down $ -0.73 | $34,430.17 | $34,402.96 | 785,707 |
| 10:55 AM | $34,424.95 | Up $4.00 | $34,424.95 | $34,397.07 | 1,182,431 |
| 10:54 AM | $34,420.95 | Down $ -12.08 | $34,433.08 | $34,411.02 | 1,083,803 |
| 10:53 AM | $34,433.03 | Up $17.45 | $34,433.03 | $34,413.05 | 889,538 |
| 10:52 AM | $34,415.58 | Up $29.25 | $34,420.89 | $34,390.85 | 1,105,957 |
| 10:51 AM | $34,386.33 | Down $ -0.18 | $34,391.60 | $34,368.09 | 999,787 |
| 10:50 AM | $34,386.51 | Down $ -29.70 | $34,422.94 | $34,386.51 | 1,020,683 |
| 10:49 AM | $34,416.21 | Up $9.87 | $34,416.21 | $34,393.20 | 1,218,913 |
| 10:48 AM | $34,406.34 | Down $ -11.04 | $34,422.36 | $34,404.48 | 789,378 |
| 10:47 AM | $34,417.38 | Down $ -4.28 | $34,441.74 | $34,414.17 | 877,745 |
| 10:46 AM | $34,421.66 | Down $ -4.30 | $34,437.32 | $34,420.76 | 954,133 |
| 10:45 AM | $34,425.96 | Down $ -11.02 | $34,442.85 | $34,412.85 | 1,018,445 |
| 10:44 AM | $34,436.98 | Down $ -5.12 | $34,455.32 | $34,435.03 | 884,931 |
| 10:43 AM | $34,442.10 | Down $ -22.64 | $34,479.71 | $34,441.48 | 1,066,977 |
| 10:42 AM | $34,464.74 | Down $ -9.69 | $34,475.35 | $34,454.55 | 861,750 |
| 10:41 AM | $34,474.43 | Down $ -50.62 | $34,525.90 | $34,468.97 | 1,078,079 |
| 10:40 AM | $34,525.05 | Down $ -16.38 | $34,547.00 | $34,525.05 | 738,689 |
| 10:39 AM | $34,541.43 | Down $ -6.56 | $34,555.10 | $34,535.65 | 648,966 |
| 10:38 AM | $34,547.99 | Down $ -0.15 | $34,573.30 | $34,546.62 | 1,096,260 |
| 10:37 AM | $34,548.14 | Up $9.48 | $34,548.46 | $34,534.38 | 809,339 |
| 10:36 AM | $34,538.66 | Up $37.73 | $34,559.53 | $34,498.85 | 1,276,995 |
| 10:35 AM | $34,500.93 | Down $ -17.20 | $34,520.72 | $34,488.77 | 939,649 |
| 10:34 AM | $34,518.13 | Down $ -48.77 | $34,570.37 | $34,515.18 | 921,745 |
| 10:33 AM | $34,566.90 | Up $11.53 | $34,583.33 | $34,565.17 | 668,163 |
| 10:32 AM | $34,555.37 | Down $ -20.19 | $34,575.97 | $34,552.53 | 716,956 |
| 10:31 AM | $34,575.56 | Down $ -4.56 | $34,604.16 | $34,571.50 | 686,756 |
| 10:30 AM | $34,580.12 | Down $ -58.05 | $34,633.34 | $34,575.99 | 1,220,147 |
| 10:29 AM | $34,638.17 | Up $5.33 | $34,659.62 | $34,624.77 | 1,002,540 |
| 10:28 AM | $34,632.84 | Up $11.20 | $34,639.64 | $34,612.25 | 1,153,537 |
| 10:27 AM | $34,621.64 | Up $23.76 | $34,621.64 | $34,583.02 | 1,220,369 |
| 10:26 AM | $34,597.88 | Up $41.45 | $34,597.88 | $34,556.45 | 853,619 |
| 10:25 AM | $34,556.43 | Down $ -55.79 | $34,611.20 | $34,556.43 | 944,998 |
| 10:24 AM | $34,612.22 | Up $23.66 | $34,618.41 | $34,589.18 | 854,522 |
| 10:23 AM | $34,588.56 | Up $16.61 | $34,588.96 | $34,561.83 | 835,923 |
| 10:22 AM | $34,571.95 | Up $28.68 | $34,578.91 | $34,545.48 | 873,280 |
| 10:21 AM | $34,543.27 | Down $ -42.28 | $34,582.09 | $34,536.91 | 1,050,296 |
| 10:20 AM | $34,585.55 | Up $7.13 | $34,586.21 | $34,561.63 | 816,176 |
| 10:19 AM | $34,578.42 | Down $ -17.25 | $34,597.17 | $34,576.35 | 876,557 |
| 10:18 AM | $34,595.67 | Up $9.67 | $34,605.38 | $34,577.60 | 1,207,673 |
| 10:17 AM | $34,586.00 | Up $17.63 | $34,588.44 | $34,565.07 | 915,873 |
| 10:16 AM | $34,568.37 | Up $33.63 | $34,573.65 | $34,535.47 | 907,187 |
| 10:15 AM | $34,534.74 | Up $34.93 | $34,544.97 | $34,496.38 | 1,241,237 |
| 10:14 AM | $34,499.81 | Down $ -7.89 | $34,511.66 | $34,495.20 | 832,755 |
| 10:13 AM | $34,507.70 | Down $ -21.78 | $34,539.00 | $34,507.01 | 993,157 |
| 10:12 AM | $34,529.48 | Up $15.31 | $34,549.90 | $34,512.96 | 1,069,834 |
| 10:11 AM | $34,514.17 | Up $12.06 | $34,515.24 | $34,492.72 | 1,119,135 |
| 10:10 AM | $34,502.11 | Down $ -4.11 | $34,524.56 | $34,483.79 | 1,293,267 |
| 10:09 AM | $34,506.22 | Down $ -36.84 | $34,542.24 | $34,506.22 | 1,306,272 |
| 10:08 AM | $34,543.06 | Down $ -40.93 | $34,595.81 | $34,543.06 | 1,261,356 |
| 10:07 AM | $34,583.99 | Down $ -11.82 | $34,599.27 | $34,583.99 | 879,413 |
| 10:06 AM | $34,595.81 | Up $7.81 | $34,612.35 | $34,582.86 | 945,387 |
| 10:05 AM | $34,588.00 | Up $24.94 | $34,595.70 | $34,558.56 | 848,335 |
| 10:04 AM | $34,563.06 | Up $32.53 | $34,569.04 | $34,523.94 | 922,317 |
| 10:03 AM | $34,530.53 | Down $ -3.24 | $34,547.86 | $34,529.03 | 716,866 |
| 10:02 AM | $34,533.77 | Up $15.96 | $34,543.93 | $34,513.32 | 970,984 |
| 10:01 AM | $34,517.81 | Down $ -77.59 | $34,595.01 | $34,516.79 | 1,309,922 |
| 10:00 AM | $34,595.40 | Up $24.41 | $34,621.55 | $34,563.33 | 1,340,575 |
| 09:59 AM | $34,570.99 | Down $ -2.94 | $34,579.85 | $34,546.03 | 907,296 |
| 09:58 AM | $34,573.93 | Down $ -56.48 | $34,629.08 | $34,572.37 | 873,623 |
| 09:57 AM | $34,630.41 | Up $18.91 | $34,631.91 | $34,612.92 | 780,863 |
| 09:56 AM | $34,611.50 | Up $26.58 | $34,611.77 | $34,582.62 | 868,234 |
| 09:55 AM | $34,584.92 | Up $58.92 | $34,584.92 | $34,524.19 | 849,034 |
| 09:54 AM | $34,526.00 | Down $ -45.32 | $34,570.74 | $34,526.00 | 1,232,995 |
| 09:53 AM | $34,571.32 | Down $ -2.92 | $34,584.72 | $34,553.64 | 1,327,881 |
| 09:52 AM | $34,574.24 | Down $ -44.69 | $34,618.62 | $34,573.85 | 1,126,561 |
| 09:51 AM | $34,618.93 | Down $ -8.37 | $34,625.11 | $34,587.51 | 1,057,249 |
| 09:50 AM | $34,627.30 | Down $ -14.33 | $34,661.00 | $34,627.30 | 1,242,832 |
| 09:49 AM | $34,641.63 | Down $ -37.52 | $34,687.83 | $34,641.63 | 1,102,701 |
| 09:48 AM | $34,679.15 | Down $ -8.46 | $34,700.93 | $34,676.55 | 835,078 |
| 09:47 AM | $34,687.61 | Up $12.87 | $34,693.27 | $34,672.70 | 1,009,013 |
| 09:46 AM | $34,674.74 | Down $ -14.68 | $34,705.24 | $34,673.24 | 902,399 |
| 09:45 AM | $34,689.42 | Up $24.34 | $34,724.46 | $34,665.70 | 1,413,900 |
| 09:44 AM | $34,665.08 | Down $ -0.67 | $34,684.47 | $34,644.26 | 1,274,200 |
| 09:43 AM | $34,665.75 | Down $ -19.87 | $34,695.35 | $34,662.05 | 1,416,500 |
| 09:42 AM | $34,685.62 | Down $ -23.30 | $34,720.96 | $34,683.28 | 1,381,304 |
| 09:41 AM | $34,708.92 | Up $4.17 | $34,719.50 | $34,702.36 | 1,282,912 |
| 09:40 AM | $34,704.75 | Down $ -2.49 | $34,733.12 | $34,700.49 | 1,407,500 |
| 09:39 AM | $34,707.24 | Down $ -20.59 | $34,732.53 | $34,707.24 | 1,154,856 |
| 09:38 AM | $34,727.83 | Down $ -18.10 | $34,764.54 | $34,726.66 | 1,018,620 |
| 09:37 AM | $34,745.93 | Up $35.11 | $34,745.93 | $34,709.39 | 1,093,620 |
| 09:36 AM | $34,710.82 | Down $ -19.59 | $34,732.96 | $34,704.45 | 1,082,480 |
| 09:35 AM | $34,730.41 | Down $ -53.31 | $34,783.25 | $34,730.41 | 1,199,834 |
| 09:34 AM | $34,783.72 | Up $10.59 | $34,788.51 | $34,764.85 | 1,488,268 |
| 09:33 AM | $34,773.13 | Down $ -26.23 | $34,801.31 | $34,768.96 | 1,465,029 |
| 09:32 AM | $34,799.36 | Up $34.51 | $34,799.85 | $34,766.53 | 1,711,254 |
| 09:31 AM | $34,764.85 | Up $0.24 | $34,767.99 | $34,729.72 | 2,397,231 |
| 09:30 AM | $34,764.61 | Up $124.82 | $34,766.43 | $34,692.78 | 5,576,205 |
| Previous close | $34,639.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-12-2021 | $34,580.08 | $34,381.32 | $34,606.90 | $34,264.57 | 284,761,586 |
| 02-12-2021 | $34,639.79 | $34,642.73 | $34,759.65 | $34,571.38 | 272,860,657 |
| 01-12-2021 | $34,022.04 | $34,842.23 | $34,924.47 | $34,006.98 | 291,150,574 |
| 30-11-2021 | $34,483.72 | $34,551.94 | $34,679.22 | $34,424.44 | 479,531,782 |
| 29-11-2021 | $35,135.94 | $35,108.40 | $35,258.87 | $35,106.46 | 246,906,895 |
| 26-11-2021 | $34,899.34 | $34,827.75 | $35,078.89 | $34,819.42 | 122,813,798 |
| 24-11-2021 | $35,804.38 | $35,711.00 | $35,825.47 | $35,677.79 | 170,929,229 |
| 23-11-2021 | $35,813.80 | $35,655.61 | $35,841.52 | $35,570.59 | 236,878,406 |
| 22-11-2021 | $35,619.25 | $35,804.98 | $35,929.66 | $35,615.55 | 228,004,505 |
| 19-11-2021 | $35,601.98 | $35,682.27 | $35,733.01 | $35,555.37 | 238,190,001 |
| 18-11-2021 | $35,870.95 | $35,841.98 | $35,921.37 | $35,841.98 | 250,611,667 |
| 17-11-2021 | $35,931.05 | $36,009.64 | $36,014.41 | $35,909.48 | 212,525,216 |
| 16-11-2021 | $36,142.22 | $36,273.70 | $36,316.61 | $36,132.57 | 184,699,852 |
| 15-11-2021 | $36,087.45 | $36,104.80 | $36,146.28 | $36,031.78 | 164,904,391 |
| 12-11-2021 | $36,100.31 | $36,093.39 | $36,147.63 | $36,039.23 | 169,563,837 |
| 11-11-2021 | $35,921.23 | $36,008.35 | $36,022.03 | $35,915.27 | 152,032,749 |
| 10-11-2021 | $36,079.94 | $36,283.58 | $36,291.76 | $36,009.50 | 177,612,891 |
| 09-11-2021 | $36,319.98 | $36,195.74 | $36,321.36 | $36,173.07 | 153,645,227 |
| 08-11-2021 | $36,432.22 | $36,382.65 | $36,455.64 | $36,334.42 | 155,892,881 |
| 05-11-2021 | $36,327.95 | $36,326.56 | $36,379.06 | $36,190.20 | 153,295,449 |
| 04-11-2021 | $36,124.23 | $36,067.83 | $36,136.19 | $35,986.48 | 161,011,726 |
| 03-11-2021 | $36,157.58 | $35,941.48 | $36,178.51 | $35,891.73 | 150,982,993 |
| 02-11-2021 | $36,052.63 | $36,068.42 | $36,085.76 | $36,021.06 | 151,900,998 |
| 01-11-2021 | $35,913.84 | $35,916.81 | $35,924.54 | $35,817.08 | 140,023,588 |
| 29-10-2021 | $35,819.56 | $35,798.96 | $35,852.53 | $35,708.11 | 207,887,141 |
| 28-10-2021 | $35,730.48 | $35,621.08 | $35,742.25 | $35,615.34 | 169,607,193 |
| 27-10-2021 | $35,490.69 | $35,644.56 | $35,705.16 | $35,490.43 | 177,535,150 |
| 26-10-2021 | $35,756.88 | $35,783.31 | $35,858.17 | $35,750.56 | 157,731,240 |
| 25-10-2021 | $35,741.15 | $35,736.66 | $35,787.04 | $35,711.08 | 137,080,597 |
| 22-10-2021 | $35,677.02 | $35,644.84 | $35,755.03 | $35,640.52 | 153,520,463 |
Graphs are not available, please refer to the detailed table