Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

24,706.35 Up 336.25 (1.36 %)

Delayed : 2019/01/18 16:43:16

  • Previous close $24,370.10
  • Opening $24,534.19
  • Price Ask $24,574.20
  • Price Bid $24,574.20
  • Size Bid N/A
  • Size Ask N/A
  • Today High $24,750.22
  • Today Low $24,459.03
  • 52 Weeks High $26,951.81
  • 52 Weeks Low $21,712.53
  • Volume 372,972,531

Intraday history

Hour Last Change High Low Volume
04:00 PM $24,719.64 Up $14.99 $24,750.22 $24,719.64 42,389,089
03:59 PM $24,704.65 Up $28.14 $24,716.80 $24,677.56 8,529,676
03:58 PM $24,676.51 Up $5.96 $24,684.92 $24,667.46 3,986,514
03:57 PM $24,670.55 Up $0.48 $24,672.41 $24,667.82 2,747,157
03:56 PM $24,670.07 Up $5.83 $24,670.07 $24,657.43 2,681,032
03:55 PM $24,664.24 Up $11.60 $24,665.97 $24,652.71 2,924,913
03:54 PM $24,652.64 Up $9.31 $24,654.28 $24,643.43 2,152,382
03:53 PM $24,643.33 Down $ -2.63 $24,645.74 $24,640.91 1,287,824
03:52 PM $24,645.96 Up $5.63 $24,647.67 $24,640.85 1,335,450
03:51 PM $24,640.33 Down $ -10.10 $24,650.88 $24,640.17 1,714,662
03:50 PM $24,650.43 Down $ -9.54 $24,659.98 $24,646.77 1,764,882
03:49 PM $24,659.97 Down $ -0.26 $24,662.68 $24,656.68 1,089,929
03:48 PM $24,660.23 Down $ -7.09 $24,665.70 $24,659.53 1,081,636
03:47 PM $24,667.32 Down $ -3.25 $24,672.80 $24,667.02 933,175
03:46 PM $24,670.57 Down $ -0.50 $24,671.87 $24,662.40 1,450,890
03:45 PM $24,671.07 Down $ -12.76 $24,699.16 $24,668.94 2,683,763
03:44 PM $24,683.83 Up $1.45 $24,687.71 $24,678.91 1,157,046
03:43 PM $24,682.38 Up $6.37 $24,682.38 $24,676.17 780,151
03:42 PM $24,676.01 Up $3.55 $24,676.54 $24,670.51 815,825
03:41 PM $24,672.46 Down $ -7.41 $24,680.17 $24,671.32 813,684
03:40 PM $24,679.87 Up $3.28 $24,683.23 $24,678.00 1,093,006
03:39 PM $24,676.59 Up $6.04 $24,680.33 $24,669.95 760,365
03:38 PM $24,670.55 Down $ -4.43 $24,676.54 $24,670.12 727,089
03:37 PM $24,674.98 Down $ -0.36 $24,679.08 $24,672.01 797,853
03:36 PM $24,675.34 Up $5.56 $24,679.90 $24,668.43 1,114,807
03:35 PM $24,669.78 Up $13.12 $24,671.09 $24,656.34 880,598
03:34 PM $24,656.66 Down $ -3.90 $24,661.01 $24,651.04 800,526
03:33 PM $24,660.56 Down $ -10.03 $24,670.42 $24,656.04 1,870,067
03:32 PM $24,670.59 Up $2.11 $24,672.85 $24,666.95 692,309
03:31 PM $24,668.48 Down $ -1.00 $24,669.18 $24,662.07 841,208
03:30 PM $24,669.48 Up $9.01 $24,670.78 $24,661.10 808,779
03:29 PM $24,660.47 Down $ -3.07 $24,667.41 $24,660.47 553,263
03:28 PM $24,663.54 Down $ -1.14 $24,665.18 $24,661.26 515,924
03:27 PM $24,664.68 Down $ -5.53 $24,671.01 $24,662.53 546,991
03:26 PM $24,670.21 Up $4.08 $24,671.10 $24,665.13 484,937
03:25 PM $24,666.13 Up $7.00 $24,666.13 $24,652.77 656,900
03:24 PM $24,659.13 Down $ -5.91 $24,666.12 $24,657.81 474,736
03:23 PM $24,665.04 Down $ -4.38 $24,669.46 $24,661.33 462,804
03:22 PM $24,669.42 Up $10.15 $24,670.07 $24,659.31 659,556
03:21 PM $24,659.27 Down $ -13.60 $24,671.92 $24,656.19 746,911
03:20 PM $24,672.87 Down $ -3.29 $24,677.64 $24,672.87 527,372
03:19 PM $24,676.16 Down $ -1.37 $24,678.24 $24,672.92 480,143
03:18 PM $24,677.53 Up $3.98 $24,677.53 $24,671.54 515,527
03:17 PM $24,673.55 Down $ -2.07 $24,681.90 $24,673.38 579,504
03:16 PM $24,675.62 Up $3.55 $24,678.69 $24,668.16 694,526
03:15 PM $24,672.07 Down $ -1.68 $24,680.46 $24,671.86 621,233
03:14 PM $24,673.75 Up $8.27 $24,675.77 $24,664.28 767,233
03:13 PM $24,665.48 Down $ -1.95 $24,668.45 $24,665.20 395,094
03:12 PM $24,667.43 Up $7.85 $24,671.12 $24,658.44 653,855
03:11 PM $24,659.58 Up $13.60 $24,659.58 $24,645.14 626,396
03:10 PM $24,645.98 Down $ -2.26 $24,648.29 $24,641.10 544,460
03:09 PM $24,648.24 Up $1.69 $24,648.89 $24,644.21 340,653
03:08 PM $24,646.55 Down $ -6.19 $24,652.16 $24,646.49 479,635
03:07 PM $24,652.74 Up $2.21 $24,656.75 $24,651.62 448,464
03:06 PM $24,650.53 Down $ -1.31 $24,651.04 $24,648.65 406,664
03:05 PM $24,651.84 Up $1.20 $24,651.84 $24,647.13 411,754
03:04 PM $24,650.64 Up $8.27 $24,650.64 $24,642.48 550,430
03:03 PM $24,642.37 Up $2.93 $24,644.23 $24,639.22 426,332
03:02 PM $24,639.44 Down $ -10.91 $24,651.06 $24,639.44 425,980
03:01 PM $24,650.35 Down $ -0.96 $24,657.72 $24,648.82 551,243
03:00 PM $24,651.31 Down $ -12.23 $24,664.47 $24,649.49 493,771
02:59 PM $24,663.54 Down $ -2.06 $24,669.63 $24,663.54 411,162
02:58 PM $24,665.60 Down $ -0.30 $24,673.16 $24,664.91 551,945
02:57 PM $24,665.90 Down $ -0.46 $24,668.14 $24,663.04 540,899
02:56 PM $24,666.36 Up $5.58 $24,667.66 $24,660.72 428,793
02:55 PM $24,660.78 Down $ -2.66 $24,668.54 $24,658.78 436,376
02:54 PM $24,663.44 Up $8.10 $24,666.07 $24,655.08 580,593
02:53 PM $24,655.34 Up $0.58 $24,655.35 $24,650.14 376,546
02:52 PM $24,654.76 Up $6.16 $24,656.30 $24,647.43 515,438
02:51 PM $24,648.60 Down $ -1.61 $24,654.36 $24,648.60 384,102
02:50 PM $24,650.21 Down $ -1.96 $24,656.16 $24,649.99 494,669
02:49 PM $24,652.17 Up $1.57 $24,653.59 $24,649.08 413,550
02:48 PM $24,650.60 Up $0.70 $24,652.84 $24,647.65 437,552
02:47 PM $24,649.90 Up $5.97 $24,649.90 $24,643.67 606,223
02:46 PM $24,643.93 Up $16.15 $24,645.15 $24,627.84 645,781
02:45 PM $24,627.78 Down $ -2.82 $24,630.98 $24,626.81 362,935
02:44 PM $24,630.60 Up $4.07 $24,630.60 $24,621.37 458,462
02:43 PM $24,626.53 Down $ -7.25 $24,632.87 $24,622.71 484,385
02:42 PM $24,633.78 Down $ -12.49 $24,647.93 $24,633.78 575,623
02:41 PM $24,646.27 Up $0.11 $24,652.40 $24,645.20 402,028
02:40 PM $24,646.16 Up $7.75 $24,646.16 $24,635.99 557,504
02:39 PM $24,638.41 Down $ -1.33 $24,641.10 $24,636.74 506,973
02:38 PM $24,639.74 Down $ -1.38 $24,642.89 $24,638.67 401,891
02:37 PM $24,641.12 Down $ -9.48 $24,651.06 $24,640.42 459,890
02:36 PM $24,650.60 Up $8.35 $24,651.05 $24,641.07 548,551
02:35 PM $24,642.25 Down $ -6.28 $24,650.52 $24,641.57 596,932
02:34 PM $24,648.53 Down $ -5.94 $24,654.31 $24,648.09 431,744
02:33 PM $24,654.47 Up $0.86 $24,654.68 $24,650.09 530,076
02:32 PM $24,653.61 Down $ -11.24 $24,664.77 $24,652.94 585,577
02:31 PM $24,664.85 Down $ -0.19 $24,666.29 $24,662.59 464,883
02:30 PM $24,665.04 Down $ -0.48 $24,665.47 $24,657.02 518,316
02:29 PM $24,665.52 Down $ -1.88 $24,673.05 $24,665.52 561,517
02:28 PM $24,667.40 Up $9.17 $24,667.54 $24,652.97 997,721
02:27 PM $24,658.23 Down $ -20.41 $24,679.03 $24,657.96 606,704
02:26 PM $24,678.64 Up $3.80 $24,678.83 $24,670.65 354,966
02:25 PM $24,674.84 Down $ -11.53 $24,686.98 $24,669.10 498,056
02:24 PM $24,686.37 Up $8.87 $24,688.10 $24,677.34 392,123
02:23 PM $24,677.50 Down $ -3.53 $24,683.24 $24,673.00 543,198
02:22 PM $24,681.03 Up $4.70 $24,682.37 $24,673.74 360,645
02:21 PM $24,676.33 Up $8.42 $24,676.62 $24,667.33 425,751
02:20 PM $24,667.91 Up $0.55 $24,667.91 $24,662.47 430,945
02:19 PM $24,667.36 Down $ -13.89 $24,682.47 $24,665.92 508,407
02:18 PM $24,681.25 Down $ -17.43 $24,698.70 $24,681.25 580,924
02:17 PM $24,698.68 Up $10.29 $24,698.68 $24,687.82 463,606
02:16 PM $24,688.39 Down $ -1.40 $24,689.70 $24,684.75 333,210
02:15 PM $24,689.79 Down $ -0.44 $24,692.12 $24,684.93 368,530
02:14 PM $24,690.23 Up $8.89 $24,690.79 $24,681.54 407,692
02:13 PM $24,681.34 Down $ -11.88 $24,692.99 $24,681.06 426,471
02:12 PM $24,693.22 Down $ -3.35 $24,696.50 $24,690.00 413,346
02:11 PM $24,696.57 Down $ -1.01 $24,700.15 $24,695.79 380,176
02:10 PM $24,697.58 Down $ -3.70 $24,701.26 $24,692.60 398,876
02:09 PM $24,701.28 Up $0.89 $24,705.76 $24,700.40 443,043
02:08 PM $24,700.39 Up $10.20 $24,700.50 $24,690.29 522,929
02:07 PM $24,690.19 Down $ -6.54 $24,696.73 $24,683.01 555,310
02:06 PM $24,696.73 Up $2.33 $24,696.73 $24,693.16 372,176
02:05 PM $24,694.40 Down $ -6.25 $24,700.99 $24,693.67 317,597
02:04 PM $24,700.65 Up $5.76 $24,702.28 $24,694.86 489,093
02:03 PM $24,694.89 Up $6.85 $24,695.56 $24,687.79 416,637
02:02 PM $24,688.04 Down $ -6.38 $24,694.01 $24,688.04 482,804
02:01 PM $24,694.42 Down $ -2.83 $24,698.61 $24,691.87 436,719
02:00 PM $24,697.25 Down $ -3.88 $24,702.61 $24,694.21 566,023
01:59 PM $24,701.13 Up $9.35 $24,702.69 $24,691.23 600,980
01:58 PM $24,691.78 Up $6.52 $24,691.91 $24,685.34 397,833
01:57 PM $24,685.26 Up $0.21 $24,687.98 $24,684.05 406,091
01:56 PM $24,685.05 Up $7.40 $24,685.15 $24,677.07 818,713
01:55 PM $24,677.65 Down $ -1.07 $24,680.41 $24,674.61 309,471
01:54 PM $24,678.72 Up $1.38 $24,682.01 $24,678.10 404,260
01:53 PM $24,677.34 Up $4.52 $24,678.04 $24,671.97 284,246
01:52 PM $24,672.82 Up $1.61 $24,675.45 $24,669.94 317,919
01:51 PM $24,671.21 Down $ -7.85 $24,679.02 $24,671.21 320,953
01:50 PM $24,679.06 Up $7.76 $24,679.06 $24,671.74 365,786
01:49 PM $24,671.30 Up $3.90 $24,676.52 $24,667.58 424,974
01:48 PM $24,667.40 Up $11.79 $24,668.94 $24,655.75 559,336
01:47 PM $24,655.61 Down $ -0.66 $24,657.02 $24,651.35 302,361
01:46 PM $24,656.27 Down $ -4.08 $24,663.16 $24,656.27 381,093
01:45 PM $24,660.35 Down $ -8.25 $24,668.61 $24,660.15 280,600
01:44 PM $24,668.60 Up $1.96 $24,671.71 $24,666.59 461,482
01:43 PM $24,666.64 Up $9.90 $24,666.64 $24,653.03 531,074
01:42 PM $24,656.74 Down $ -1.46 $24,658.38 $24,653.78 444,710
01:41 PM $24,658.20 Down $ -0.81 $24,662.22 $24,658.20 390,879
01:40 PM $24,659.01 Up $2.47 $24,659.22 $24,649.01 454,291
01:39 PM $24,656.54 Down $ -1.19 $24,658.20 $24,653.91 373,551
01:38 PM $24,657.73 Up $0.31 $24,663.60 $24,655.04 470,056
01:37 PM $24,657.42 Down $ -3.56 $24,661.12 $24,657.40 450,921
01:36 PM $24,660.98 Up $9.25 $24,660.98 $24,651.43 633,843
01:35 PM $24,651.73 Down $ -2.58 $24,655.07 $24,651.73 297,235
01:34 PM $24,654.31 Up $6.63 $24,655.11 $24,645.46 461,255
01:33 PM $24,647.68 Down $ -14.75 $24,662.59 $24,645.11 499,115
01:32 PM $24,662.43 Down $ -5.89 $24,668.39 $24,660.36 576,879
01:31 PM $24,668.32 Up $0.08 $24,669.07 $24,660.49 374,974
01:30 PM $24,668.24 Down $ -3.46 $24,680.27 $24,667.92 460,385
01:29 PM $24,671.70 Down $ -19.02 $24,691.10 $24,662.52 681,803
01:28 PM $24,690.72 Down $ -9.51 $24,703.37 $24,690.35 417,773
01:27 PM $24,700.23 Up $6.09 $24,700.23 $24,691.33 435,056
01:26 PM $24,694.14 Down $ -1.10 $24,697.21 $24,684.77 669,861
01:25 PM $24,695.24 Down $ -4.41 $24,700.61 $24,693.67 395,659
01:24 PM $24,699.65 Down $ -1.34 $24,701.37 $24,697.18 455,282
01:23 PM $24,700.99 Up $6.57 $24,704.42 $24,694.43 513,079
01:22 PM $24,694.42 Down $ -2.59 $24,698.37 $24,689.71 419,805
01:21 PM $24,697.01 Up $8.20 $24,697.01 $24,688.11 460,033
01:20 PM $24,688.81 Down $ -0.14 $24,691.82 $24,688.57 379,645
01:19 PM $24,688.95 Up $12.27 $24,688.95 $24,677.26 490,376
01:18 PM $24,676.68 Down $ -6.80 $24,683.16 $24,673.98 371,138
01:17 PM $24,683.48 Up $2.15 $24,684.89 $24,681.41 384,235
01:16 PM $24,681.33 Up $0.74 $24,681.69 $24,679.85 403,801
01:15 PM $24,680.59 Down $ -10.23 $24,690.84 $24,679.33 502,524
01:14 PM $24,690.82 Up $5.28 $24,695.44 $24,683.61 629,578
01:13 PM $24,685.54 Down $ -3.41 $24,690.63 $24,685.54 364,364
01:12 PM $24,688.95 Up $0.88 $24,689.82 $24,681.87 581,263
01:11 PM $24,688.07 Down $ -0.78 $24,693.63 $24,687.89 524,846
01:10 PM $24,688.85 Down $ -8.28 $24,698.67 $24,686.62 612,975
01:09 PM $24,697.13 Down $ -1.73 $24,699.30 $24,695.96 367,128
01:08 PM $24,698.86 Down $ -3.86 $24,703.42 $24,696.17 477,411
01:07 PM $24,702.72 Up $1.84 $24,702.72 $24,698.74 489,371
01:06 PM $24,700.88 Down $ -4.02 $24,704.86 $24,699.41 467,311
01:05 PM $24,704.90 Down $ -9.76 $24,715.12 $24,699.87 664,468
01:04 PM $24,714.66 Down $ -5.44 $24,718.78 $24,712.15 578,111
01:03 PM $24,720.10 Down $ -5.61 $24,729.26 $24,719.61 585,482
01:02 PM $24,725.71 Up $3.21 $24,735.04 $24,722.50 717,095
01:01 PM $24,722.50 Up $7.37 $24,726.65 $24,714.66 688,610
01:00 PM $24,715.13 Down $ -8.05 $24,726.07 $24,713.22 593,164
12:59 PM $24,723.18 Down $ -1.54 $24,725.36 $24,721.92 525,527
12:58 PM $24,724.72 Down $ -2.37 $24,728.29 $24,722.93 512,614
12:57 PM $24,727.09 Up $4.16 $24,727.09 $24,722.64 575,321
12:56 PM $24,722.93 Up $8.97 $24,723.31 $24,712.44 514,560
12:55 PM $24,713.96 Up $0.70 $24,716.71 $24,713.53 309,383
12:54 PM $24,713.26 Up $8.57 $24,713.35 $24,704.73 535,980
12:53 PM $24,704.69 Down $ -0.91 $24,707.70 $24,702.76 518,082
12:52 PM $24,705.60 Down $ -8.81 $24,714.22 $24,696.04 777,146
12:51 PM $24,714.41 Up $0.80 $24,714.55 $24,711.47 464,623
12:50 PM $24,713.61 Up $5.40 $24,721.51 $24,703.74 649,073
12:49 PM $24,708.21 Up $1.14 $24,708.84 $24,704.73 477,631
12:48 PM $24,707.07 Up $2.02 $24,711.05 $24,704.71 345,642
12:47 PM $24,705.05 Down $ -14.68 $24,720.04 $24,704.48 579,076
12:46 PM $24,719.73 Down $ -8.93 $24,728.61 $24,719.07 428,132
12:45 PM $24,728.66 Down $ -2.13 $24,732.15 $24,726.56 357,562
12:44 PM $24,730.79 Up $2.15 $24,738.61 $24,728.07 443,266
12:43 PM $24,728.64 Down $ -15.79 $24,744.44 $24,728.54 494,925
12:42 PM $24,744.43 Up $2.42 $24,747.30 $24,740.59 580,862
12:41 PM $24,742.01 Up $11.69 $24,743.42 $24,730.30 882,613
12:40 PM $24,730.32 Up $9.42 $24,730.32 $24,721.00 573,597
12:39 PM $24,720.90 Down $ -2.94 $24,723.70 $24,717.46 677,588
12:38 PM $24,723.84 Up $0.92 $24,724.96 $24,720.17 573,033
12:37 PM $24,722.92 Up $11.26 $24,723.02 $24,712.95 435,179
12:36 PM $24,711.66 Down $ -2.81 $24,716.27 $24,710.97 437,684
12:35 PM $24,714.47 Down $ -1.61 $24,720.12 $24,712.28 434,237
12:34 PM $24,716.08 Up $2.41 $24,719.83 $24,712.62 399,188
12:33 PM $24,713.67 Down $ -16.88 $24,730.68 $24,712.78 412,667
12:32 PM $24,730.55 Up $3.29 $24,735.44 $24,727.02 564,540
12:31 PM $24,727.26 Up $10.48 $24,728.34 $24,716.60 565,262
12:30 PM $24,716.78 Down $ -7.36 $24,724.92 $24,712.62 581,647
12:29 PM $24,724.14 Up $1.29 $24,727.69 $24,722.55 468,017
12:28 PM $24,722.85 Down $ -3.73 $24,727.37 $24,722.51 423,139
12:27 PM $24,726.58 Down $ -9.38 $24,736.05 $24,723.89 472,765
12:26 PM $24,735.96 Up $9.48 $24,736.38 $24,727.66 502,314
12:25 PM $24,726.48 Up $6.85 $24,732.61 $24,719.69 636,782
12:24 PM $24,719.63 Up $8.83 $24,722.76 $24,710.87 495,099
12:23 PM $24,710.80 Down $ -4.67 $24,718.73 $24,709.17 477,054
12:22 PM $24,715.47 Up $5.03 $24,718.32 $24,710.21 427,020
12:21 PM $24,710.44 Up $9.18 $24,714.99 $24,701.24 418,358
12:20 PM $24,701.26 Down $ -2.81 $24,712.53 $24,701.26 420,539
12:19 PM $24,704.07 Up $1.35 $24,708.93 $24,702.51 337,079
12:18 PM $24,702.72 Down $ -12.32 $24,716.00 $24,696.12 741,735
12:17 PM $24,715.04 Down $ -6.24 $24,720.45 $24,707.26 505,251
12:16 PM $24,721.28 Up $2.21 $24,730.14 $24,714.91 937,992
12:15 PM $24,719.07 Up $5.49 $24,719.43 $24,712.72 589,205
12:14 PM $24,713.58 Up $4.66 $24,714.61 $24,704.87 554,699
12:13 PM $24,708.92 Up $12.28 $24,710.30 $24,690.65 721,375
12:12 PM $24,696.64 Up $7.53 $24,698.05 $24,686.87 371,008
12:11 PM $24,689.11 Up $12.41 $24,691.45 $24,673.46 864,207
12:10 PM $24,676.70 Up $5.04 $24,676.70 $24,670.94 360,265
12:09 PM $24,671.66 Up $4.59 $24,672.12 $24,662.54 478,107
12:08 PM $24,667.07 Down $ -2.09 $24,671.96 $24,665.13 531,974
12:07 PM $24,669.16 Up $0.10 $24,673.69 $24,668.70 471,664
12:06 PM $24,669.06 Down $ -10.91 $24,685.81 $24,664.87 978,395
12:05 PM $24,679.97 Down $ -6.41 $24,686.87 $24,678.00 506,708
12:04 PM $24,686.38 Down $ -9.22 $24,696.18 $24,684.62 614,510
12:03 PM $24,695.60 Down $ -5.05 $24,700.69 $24,693.35 839,458
12:02 PM $24,700.65 Up $0.26 $24,702.52 $24,698.40 378,404
12:01 PM $24,700.39 Down $ -1.96 $24,705.77 $24,696.85 754,289
12:00 PM $24,702.35 Up $23.50 $24,702.44 $24,681.70 1,083,116
11:59 AM $24,678.85 Up $3.04 $24,678.85 $24,673.17 444,585
11:58 AM $24,675.81 Up $16.49 $24,678.35 $24,658.72 604,616
11:57 AM $24,659.32 Down $ -4.57 $24,668.96 $24,657.28 554,721
11:56 AM $24,663.89 Up $17.07 $24,664.64 $24,646.32 498,352
11:55 AM $24,646.82 Down $ -6.46 $24,656.05 $24,646.48 475,851
11:54 AM $24,653.28 Down $ -3.02 $24,658.28 $24,651.65 424,173
11:53 AM $24,656.30 Up $4.27 $24,657.93 $24,648.89 467,751
11:52 AM $24,652.03 Up $0.47 $24,658.71 $24,651.37 557,955
11:51 AM $24,651.56 Up $2.33 $24,651.68 $24,640.81 614,005
11:50 AM $24,649.23 Down $ -0.92 $24,654.88 $24,649.23 409,801
11:49 AM $24,650.15 Down $ -4.23 $24,655.82 $24,648.71 510,541
11:48 AM $24,654.38 Down $ -0.21 $24,658.53 $24,648.45 500,982
11:47 AM $24,654.59 Down $ -2.53 $24,658.39 $24,652.82 439,954
11:46 AM $24,657.12 Up $8.42 $24,657.12 $24,648.45 564,317
11:45 AM $24,648.70 Up $0.87 $24,648.87 $24,642.67 455,122
11:44 AM $24,647.83 Down $ -6.16 $24,657.51 $24,647.14 725,888
11:43 AM $24,653.99 Down $ -4.21 $24,658.89 $24,652.13 483,216
11:42 AM $24,658.20 Up $6.06 $24,658.20 $24,651.99 408,582
11:41 AM $24,652.14 Up $2.78 $24,655.06 $24,648.89 445,471
11:40 AM $24,649.36 Down $ -4.20 $24,656.07 $24,648.65 435,499
11:39 AM $24,653.56 Up $6.41 $24,654.32 $24,646.53 422,171
11:38 AM $24,647.15 Down $ -2.51 $24,651.90 $24,647.05 555,414
11:37 AM $24,649.66 Up $10.85 $24,649.66 $24,637.40 463,302
11:36 AM $24,638.81 Up $2.82 $24,642.81 $24,633.77 464,570
11:35 AM $24,635.99 Up $3.77 $24,635.99 $24,631.00 474,873
11:34 AM $24,632.22 Up $1.89 $24,636.57 $24,628.91 740,792
11:33 AM $24,630.33 Up $4.08 $24,630.33 $24,621.78 591,420
11:32 AM $24,626.25 Down $ -8.81 $24,639.08 $24,625.49 624,674
11:31 AM $24,635.06 Down $ -13.40 $24,648.55 $24,635.06 706,911
11:30 AM $24,648.46 Up $11.71 $24,649.81 $24,635.10 875,184
11:29 AM $24,636.75 Up $5.95 $24,642.24 $24,629.91 848,394
11:28 AM $24,630.80 Up $13.57 $24,630.80 $24,617.40 659,636
11:27 AM $24,617.23 Up $0.38 $24,620.23 $24,615.21 720,005
11:26 AM $24,616.85 Up $2.08 $24,620.50 $24,614.34 720,473
11:25 AM $24,614.77 Up $10.36 $24,616.27 $24,604.23 609,170
11:24 AM $24,604.41 Down $ -1.39 $24,611.05 $24,604.41 464,724
11:23 AM $24,605.80 Up $9.93 $24,608.97 $24,596.07 441,295
11:22 AM $24,595.87 Down $ -2.93 $24,602.10 $24,589.01 877,462
11:21 AM $24,598.80 Down $ -10.94 $24,610.95 $24,598.80 628,755
11:20 AM $24,609.74 Up $12.27 $24,609.74 $24,597.97 626,544
11:19 AM $24,597.47 Up $0.65 $24,598.57 $24,593.11 479,212
11:18 AM $24,596.82 Up $1.81 $24,599.02 $24,593.29 425,327
11:17 AM $24,595.01 Down $ -8.98 $24,608.63 $24,591.17 544,519
11:16 AM $24,603.99 Up $3.37 $24,606.84 $24,600.96 749,339
11:15 AM $24,600.62 Up $0.88 $24,606.04 $24,598.27 773,239
11:14 AM $24,599.74 Down $ -6.80 $24,606.83 $24,599.74 516,974
11:13 AM $24,606.54 Down $ -0.95 $24,613.84 $24,606.54 573,672
11:12 AM $24,607.49 Up $0.40 $24,607.88 $24,602.11 671,646
11:11 AM $24,607.09 Up $3.78 $24,607.13 $24,602.32 598,152
11:10 AM $24,603.31 Down $ -8.70 $24,613.19 $24,603.31 650,222
11:09 AM $24,612.01 Up $5.43 $24,612.17 $24,605.83 588,110
11:08 AM $24,606.58 Down $ -5.68 $24,611.64 $24,604.39 612,811
11:07 AM $24,612.26 Down $ -7.99 $24,620.96 $24,607.34 610,996
11:06 AM $24,620.25 Down $ -2.67 $24,626.90 $24,619.93 829,297
11:05 AM $24,622.92 Up $7.34 $24,627.71 $24,614.23 1,048,081
11:04 AM $24,615.58 Up $6.03 $24,619.42 $24,609.30 875,130
11:03 AM $24,609.55 Up $9.97 $24,609.85 $24,599.34 873,364
11:02 AM $24,599.58 Up $17.52 $24,604.32 $24,583.07 941,629
11:01 AM $24,582.06 Up $2.76 $24,583.02 $24,579.12 506,719
11:00 AM $24,579.30 Down $ -2.54 $24,582.64 $24,573.76 926,580
10:59 AM $24,581.84 Up $0.37 $24,584.54 $24,580.28 434,100
10:58 AM $24,581.47 Down $ -2.11 $24,583.20 $24,574.97 504,610
10:57 AM $24,583.58 Down $ -0.95 $24,587.13 $24,582.41 803,906
10:56 AM $24,584.53 Down $ -1.62 $24,586.71 $24,583.23 474,418
10:55 AM $24,586.15 Down $ -4.82 $24,591.91 $24,585.04 545,662
10:54 AM $24,590.97 Up $6.04 $24,591.29 $24,584.11 530,365
10:53 AM $24,584.93 Up $6.17 $24,587.98 $24,577.63 522,754
10:52 AM $24,578.76 Up $10.93 $24,583.91 $24,561.04 1,043,380
10:51 AM $24,567.83 Up $4.79 $24,569.52 $24,564.10 495,186
10:50 AM $24,563.04 Up $0.61 $24,567.24 $24,558.02 614,491
10:49 AM $24,562.43 Down $ -7.24 $24,572.04 $24,562.26 663,195
10:48 AM $24,569.67 Down $ -20.20 $24,590.35 $24,565.55 685,794
10:47 AM $24,589.87 Up $3.06 $24,589.87 $24,585.06 619,169
10:46 AM $24,586.81 Down $ -2.06 $24,595.94 $24,586.32 1,144,877
10:45 AM $24,588.87 Up $22.59 $24,589.71 $24,567.16 776,850
10:44 AM $24,566.28 Down $ -5.38 $24,571.91 $24,560.80 770,482
10:43 AM $24,571.66 Up $24.56 $24,580.22 $24,547.09 1,549,534
10:42 AM $24,547.10 Up $6.39 $24,547.11 $24,538.85 436,500
10:41 AM $24,540.71 Up $14.40 $24,541.14 $24,524.44 509,716
10:40 AM $24,526.31 Down $ -6.23 $24,530.43 $24,526.31 512,409
10:39 AM $24,532.54 Down $ -2.45 $24,538.41 $24,523.51 566,211
10:38 AM $24,534.99 Down $ -6.15 $24,549.46 $24,534.15 646,920
10:37 AM $24,541.14 Up $6.53 $24,545.70 $24,531.75 502,365
10:36 AM $24,534.61 Down $ -8.76 $24,544.56 $24,526.66 730,209
10:35 AM $24,543.37 Down $ -0.68 $24,546.23 $24,536.03 825,521
10:34 AM $24,544.05 Up $9.99 $24,544.57 $24,531.68 551,799
10:33 AM $24,534.06 Down $ -1.45 $24,540.27 $24,526.53 719,087
10:32 AM $24,535.51 Down $ -6.43 $24,547.99 $24,532.66 881,180
10:31 AM $24,541.94 Up $9.97 $24,543.50 $24,533.78 598,749
10:30 AM $24,531.97 Up $21.02 $24,533.27 $24,507.48 646,426
10:29 AM $24,510.95 Up $7.14 $24,513.58 $24,498.69 755,152
10:28 AM $24,503.81 Down $ -10.20 $24,514.83 $24,502.39 823,771
10:27 AM $24,514.01 Down $ -18.93 $24,539.99 $24,507.78 1,027,882
10:26 AM $24,532.94 Down $ -0.04 $24,538.03 $24,530.81 588,974
10:25 AM $24,532.98 Down $ -7.87 $24,541.69 $24,532.06 780,050
10:24 AM $24,540.85 Down $ -5.12 $24,547.33 $24,530.75 739,825
10:23 AM $24,545.97 Up $3.26 $24,550.48 $24,542.23 815,827
10:22 AM $24,542.71 Up $8.93 $24,547.23 $24,534.19 856,988
10:21 AM $24,533.78 Down $ -10.11 $24,545.42 $24,532.14 880,109
10:20 AM $24,543.89 Down $ -3.73 $24,560.35 $24,539.53 1,393,843
10:19 AM $24,547.62 Up $38.31 $24,595.64 $24,505.55 3,206,850
10:18 AM $24,509.31 Up $0.26 $24,513.17 $24,505.70 727,723
10:17 AM $24,509.05 Down $ -6.48 $24,517.31 $24,508.30 543,951
10:16 AM $24,515.53 Up $10.73 $24,517.64 $24,504.77 650,463
10:15 AM $24,504.80 Up $2.82 $24,512.89 $24,501.97 1,096,331
10:14 AM $24,501.98 Up $3.44 $24,503.01 $24,493.58 592,486
10:13 AM $24,498.54 Down $ -5.98 $24,511.31 $24,498.54 690,360
10:12 AM $24,504.52 Up $13.18 $24,506.74 $24,491.30 815,899
10:11 AM $24,491.34 Down $ -6.71 $24,499.67 $24,490.48 657,245
10:10 AM $24,498.05 Up $19.13 $24,498.36 $24,479.63 810,846
10:09 AM $24,478.92 Down $ -8.81 $24,491.15 $24,478.64 848,934
10:08 AM $24,487.73 Up $7.08 $24,488.11 $24,479.22 903,968
10:07 AM $24,480.65 Down $ -13.22 $24,494.83 $24,476.86 909,840
10:06 AM $24,493.87 Up $5.27 $24,501.68 $24,478.64 1,657,837
10:05 AM $24,488.60 Down $ -4.12 $24,493.71 $24,480.48 847,691
10:04 AM $24,492.72 Up $13.00 $24,493.23 $24,480.12 669,234
10:03 AM $24,479.72 Up $6.98 $24,479.72 $24,459.03 960,752
10:02 AM $24,472.74 Down $ -13.73 $24,486.71 $24,472.74 952,659
10:01 AM $24,486.47 Down $ -5.41 $24,506.73 $24,486.02 1,274,671
10:00 AM $24,491.88 Down $ -12.68 $24,500.98 $24,480.42 992,341
09:59 AM $24,504.56 Up $15.67 $24,506.93 $24,486.09 838,652
09:58 AM $24,488.89 Up $5.47 $24,490.59 $24,480.09 601,964
09:57 AM $24,483.42 Up $6.21 $24,485.82 $24,477.81 850,246
09:56 AM $24,477.21 Up $3.74 $24,478.13 $24,470.88 979,183
09:55 AM $24,473.47 Down $ -13.23 $24,488.16 $24,470.75 784,482
09:54 AM $24,486.70 Down $ -12.02 $24,498.24 $24,486.70 646,284
09:53 AM $24,498.72 Down $ -1.68 $24,503.34 $24,497.88 709,877
09:52 AM $24,500.40 Up $14.57 $24,500.40 $24,483.57 749,834
09:51 AM $24,485.83 Down $ -24.72 $24,513.70 $24,484.95 1,146,548
09:50 AM $24,510.55 Down $ -2.03 $24,517.82 $24,508.05 843,413
09:49 AM $24,512.58 Down $ -13.79 $24,526.47 $24,507.31 914,352
09:48 AM $24,526.37 Up $18.76 $24,528.87 $24,504.62 1,265,402
09:47 AM $24,507.61 Up $10.92 $24,507.74 $24,493.36 957,653
09:46 AM $24,496.69 Down $ -1.59 $24,507.60 $24,496.69 905,714
09:45 AM $24,498.28 Up $7.15 $24,500.38 $24,490.20 857,951
09:44 AM $24,491.13 Down $ -1.88 $24,500.97 $24,483.33 878,163
09:43 AM $24,493.01 Down $ -6.13 $24,501.64 $24,493.01 1,147,653
09:42 AM $24,499.14 Up $11.96 $24,499.14 $24,482.30 1,133,359
09:41 AM $24,487.18 Down $ -17.60 $24,505.53 $24,486.92 1,182,913
09:40 AM $24,504.78 Down $ -11.79 $24,517.85 $24,504.08 1,109,619
09:39 AM $24,516.57 Down $ -7.19 $24,523.06 $24,510.55 1,268,548
09:38 AM $24,523.76 Down $ -5.10 $24,527.98 $24,515.48 1,205,709
09:37 AM $24,528.86 Up $0.25 $24,537.61 $24,525.62 1,131,447
09:36 AM $24,528.61 Up $3.49 $24,538.17 $24,523.15 1,306,776
09:35 AM $24,525.12 Down $ -2.83 $24,536.33 $24,517.09 1,524,188
09:34 AM $24,527.95 Down $ -6.06 $24,538.06 $24,519.71 7,176,976
09:33 AM $24,534.01 Up $11.69 $24,536.65 $24,520.23 2,858,380
09:32 AM $24,522.32 Down $ -7.78 $24,539.77 $24,517.89 2,433,245
09:31 AM $24,530.10 Up $2.75 $24,539.85 $24,523.79 5,382,118
09:30 AM $24,527.35 Up $157.25 $24,560.91 $24,517.80 16,074,766
Previous close $24,370.10

One month history

Date Closing Opening High Low Volume
18-01-2019 $24,706.35 $24,681.70 $24,750.22 $24,621.37 208,751,703
17-01-2019 $24,370.10 $24,197.11 $24,474.46 $24,156.96 193,458,290
16-01-2019 $24,207.16 $24,184.86 $24,288.61 $24,167.78 183,832,816
15-01-2019 $24,065.59 $24,048.94 $24,099.14 $23,913.87 180,878,820
14-01-2019 $23,909.84 $23,893.82 $23,964.90 $23,880.06 185,175,016
11-01-2019 $23,995.95 $23,938.08 $23,996.32 $23,881.94 163,136,690
10-01-2019 $24,001.92 $23,923.35 $24,014.78 $23,796.95 231,508,864
09-01-2019 $23,879.12 $23,937.11 $23,985.45 $23,828.19 196,518,075
08-01-2019 $23,787.45 $23,687.23 $23,820.58 $23,631.24 194,340,506
07-01-2019 $23,531.35 $23,629.87 $23,687.74 $23,494.69 214,174,520
04-01-2019 $23,433.16 $23,321.99 $23,518.64 $23,271.70 242,655,604
03-01-2019 $22,686.22 $22,951.07 $22,983.31 $22,638.41 251,701,408
02-01-2019 $23,346.24 $23,209.47 $23,413.47 $23,183.91 202,861,955
31-12-2018 $23,327.46 $23,216.33 $23,333.18 $23,146.52 195,641,778
28-12-2018 $23,062.40 $23,195.31 $23,381.88 $22,981.33 214,062,028
27-12-2018 $23,138.82 $22,576.18 $23,138.89 $22,267.42 279,098,041
26-12-2018 $22,878.45 $22,132.35 $22,878.92 $22,126.63 286,166,504
24-12-2018 $21,792.20 $22,006.67 $22,067.45 $21,792.20 116,518,132
21-12-2018 $22,445.37 $22,857.87 $22,892.49 $22,396.34 601,840,474
20-12-2018 $22,859.60 $22,950.05 $23,071.42 $22,644.31 393,541,493
19-12-2018 $23,323.66 $23,909.49 $24,057.34 $23,162.64 383,376,298
18-12-2018 $23,675.64 $23,812.38 $23,916.38 $23,516.02 272,204,397
17-12-2018 $23,592.98 $24,067.35 $24,088.08 $23,456.88 324,128,975
14-12-2018 $24,100.51 $24,134.51 $24,235.14 $24,033.79 266,240,215
13-12-2018 $24,597.38 $24,573.38 $24,635.24 $24,473.29 184,851,005
12-12-2018 $24,527.27 $24,750.09 $24,828.29 $24,519.15 224,899,688
11-12-2018 $24,370.24 $24,503.87 $24,606.75 $24,221.06 209,875,357
10-12-2018 $24,423.26 $23,997.96 $24,500.81 $23,944.93 233,817,915
07-12-2018 $24,388.95 $24,500.86 $24,681.91 $24,284.78 270,598,121
06-12-2018 $24,947.67 $24,440.96 $24,951.01 $24,400.79 282,177,879
Graphs are not available, please refer to the detailed table
Back to top