Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

36,245.50 Up 294.61 (0.81 %)

Delayed : 2023/12/01 16:51:13

  • Previous close $35,950.89
  • Opening $35,914.45
  • Price Ask $36,168.06
  • Price Bid $36,168.06
  • Size Bid N/A
  • Size Ask N/A
  • Today High $36,264.85
  • Today Low $35,914.45
  • 52 Weeks High $36,264.85
  • 52 Weeks Low $31,429.82
  • Volume 321,843,123

Intraday history

Hour Last Change High Low Volume
04:00 PM $36,245.17 Up $0.58 $36,245.57 $36,244.25 42,932,952
03:59 PM $36,244.59 Up $6.54 $36,244.59 $36,233.04 8,658,875
03:58 PM $36,238.05 Down $ -13.78 $36,255.32 $36,236.93 3,449,194
03:57 PM $36,251.83 Up $7.75 $36,261.65 $36,243.09 2,844,522
03:56 PM $36,244.08 Down $ -0.11 $36,251.72 $36,244.08 2,203,603
03:55 PM $36,244.19 Up $35.70 $36,244.41 $36,217.75 2,635,773
03:54 PM $36,208.49 Down $ -17.95 $36,226.06 $36,208.49 2,133,832
03:53 PM $36,226.44 Down $ -4.03 $36,235.42 $36,226.34 1,604,300
03:52 PM $36,230.47 Up $5.01 $36,231.51 $36,221.43 1,543,160
03:51 PM $36,225.46 Down $ -5.80 $36,231.46 $36,223.17 1,577,194
03:50 PM $36,231.26 Down $ -8.44 $36,237.08 $36,230.34 1,585,112
03:49 PM $36,239.70 Up $14.35 $36,239.70 $36,223.83 1,424,550
03:48 PM $36,225.35 Down $ -6.02 $36,232.25 $36,224.94 932,411
03:47 PM $36,231.37 Down $ -7.52 $36,237.48 $36,228.83 892,758
03:46 PM $36,238.89 Up $15.65 $36,240.01 $36,221.60 1,138,281
03:45 PM $36,223.24 Up $2.03 $36,226.31 $36,219.26 1,157,084
03:44 PM $36,221.21 Down $ -2.68 $36,231.54 $36,220.65 899,354
03:43 PM $36,223.89 Down $ -2.36 $36,226.78 $36,219.27 789,842
03:42 PM $36,226.25 Up $12.24 $36,226.25 $36,212.26 976,391
03:41 PM $36,214.01 Up $4.37 $36,217.79 $36,208.15 757,484
03:40 PM $36,209.64 Down $ -0.37 $36,211.04 $36,205.30 871,179
03:39 PM $36,210.01 Down $ -6.82 $36,217.48 $36,210.01 596,784
03:38 PM $36,216.83 Down $ -1.28 $36,218.09 $36,212.95 742,292
03:37 PM $36,218.11 Down $ -6.20 $36,224.80 $36,218.11 565,183
03:36 PM $36,224.31 Up $0.29 $36,227.34 $36,222.65 810,025
03:35 PM $36,224.02 Up $0.51 $36,224.38 $36,220.45 639,900
03:34 PM $36,223.51 Up $0.99 $36,225.36 $36,218.64 644,384
03:33 PM $36,222.52 Up $3.61 $36,223.58 $36,217.61 631,085
03:32 PM $36,218.91 Down $ -0.17 $36,224.09 $36,218.91 683,488
03:31 PM $36,219.08 Up $5.86 $36,219.32 $36,212.66 830,718
03:30 PM $36,213.22 Down $ -9.30 $36,222.04 $36,210.14 687,298
03:29 PM $36,222.52 Up $7.98 $36,222.52 $36,214.34 716,399
03:28 PM $36,214.54 Down $ -4.38 $36,219.68 $36,211.54 513,896
03:27 PM $36,218.92 Up $7.20 $36,220.10 $36,213.14 690,990
03:26 PM $36,211.72 Up $12.45 $36,211.87 $36,197.10 578,121
03:25 PM $36,199.27 Up $4.27 $36,199.96 $36,193.06 519,289
03:24 PM $36,195.00 Up $8.51 $36,197.42 $36,187.21 449,471
03:23 PM $36,186.49 Down $ -3.80 $36,189.64 $36,182.32 420,387
03:22 PM $36,190.29 Down $ -4.86 $36,194.30 $36,185.78 470,789
03:21 PM $36,195.15 Down $ -4.52 $36,200.95 $36,195.15 468,049
03:20 PM $36,199.67 Down $ -1.90 $36,202.63 $36,195.25 447,441
03:19 PM $36,201.57 Up $4.77 $36,201.57 $36,195.68 380,891
03:18 PM $36,196.80 Down $ -3.71 $36,201.27 $36,196.45 418,003
03:17 PM $36,200.51 Down $ -9.76 $36,210.07 $36,198.38 433,675
03:16 PM $36,210.27 Up $6.24 $36,210.27 $36,201.69 527,974
03:15 PM $36,204.03 Down $ -6.21 $36,209.93 $36,200.54 1,557,123
03:14 PM $36,210.24 Down $ -5.26 $36,218.45 $36,209.71 457,039
03:13 PM $36,215.50 Down $ -2.36 $36,219.97 $36,213.85 451,356
03:12 PM $36,217.86 Down $ -3.80 $36,223.10 $36,217.06 470,611
03:11 PM $36,221.66 Up $8.05 $36,221.66 $36,213.42 460,968
03:10 PM $36,213.61 Up $7.36 $36,213.62 $36,202.58 453,920
03:09 PM $36,206.25 Up $11.85 $36,206.50 $36,191.95 483,795
03:08 PM $36,194.40 Up $4.96 $36,194.99 $36,183.35 449,699
03:07 PM $36,189.44 Down $ -9.90 $36,202.10 $36,184.11 591,801
03:06 PM $36,199.34 Down $ -16.26 $36,218.68 $36,199.23 633,444
03:05 PM $36,215.60 Down $ -8.18 $36,224.04 $36,213.70 473,324
03:04 PM $36,223.78 Down $ -0.21 $36,224.27 $36,221.34 413,329
03:03 PM $36,223.99 Down $ -9.50 $36,233.28 $36,223.34 439,153
03:02 PM $36,233.49 Down $ -2.82 $36,236.12 $36,230.97 393,723
03:01 PM $36,236.31 Up $2.07 $36,240.48 $36,234.15 572,835
03:00 PM $36,234.24 Down $ -5.03 $36,239.50 $36,234.24 453,070
02:59 PM $36,239.27 Up $3.87 $36,239.91 $36,235.87 433,718
02:58 PM $36,235.40 Up $8.85 $36,236.26 $36,226.97 486,031
02:57 PM $36,226.55 Up $4.46 $36,226.55 $36,221.58 367,814
02:56 PM $36,222.09 Down $ -3.57 $36,226.76 $36,221.19 396,467
02:55 PM $36,225.66 Up $2.54 $36,225.66 $36,221.95 412,639
02:54 PM $36,223.12 Up $1.39 $36,226.02 $36,222.11 457,238
02:53 PM $36,221.73 Down $ -6.20 $36,227.54 $36,220.98 445,046
02:52 PM $36,227.93 Up $4.02 $36,227.96 $36,220.77 416,716
02:51 PM $36,223.91 Up $4.57 $36,224.01 $36,217.09 379,456
02:50 PM $36,219.34 Up $4.29 $36,221.93 $36,213.44 445,761
02:49 PM $36,215.05 Up $6.30 $36,217.80 $36,208.70 757,305
02:48 PM $36,208.75 Up $2.01 $36,209.89 $36,203.99 441,626
02:47 PM $36,206.74 Down $ -0.27 $36,210.48 $36,204.14 939,750
02:46 PM $36,207.01 Up $1.40 $36,207.73 $36,203.79 360,309
02:45 PM $36,205.61 Up $2.10 $36,205.61 $36,199.38 357,893
02:44 PM $36,203.51 Up $8.67 $36,204.72 $36,195.07 369,327
02:43 PM $36,194.84 Down $ -3.04 $36,198.45 $36,191.53 512,889
02:42 PM $36,197.88 Down $ -6.66 $36,204.16 $36,197.88 384,528
02:41 PM $36,204.54 Down $ -4.98 $36,208.71 $36,202.53 411,432
02:40 PM $36,209.52 Up $3.00 $36,209.52 $36,206.22 491,876
02:39 PM $36,206.52 Up $2.22 $36,209.76 $36,204.07 477,651
02:38 PM $36,204.30 Up $2.37 $36,205.05 $36,198.62 470,954
02:37 PM $36,201.93 Up $7.05 $36,204.73 $36,195.23 343,562
02:36 PM $36,194.88 Down $ -11.48 $36,205.30 $36,194.88 433,832
02:35 PM $36,206.36 Down $ -0.44 $36,208.43 $36,203.02 593,158
02:34 PM $36,206.80 Down $ -0.73 $36,209.58 $36,202.96 496,245
02:33 PM $36,207.53 Up $4.54 $36,207.62 $36,202.19 462,103
02:32 PM $36,202.99 Up $0.13 $36,208.66 $36,202.99 349,548
02:31 PM $36,202.86 Down $ -5.24 $36,208.56 $36,200.75 384,014
02:30 PM $36,208.10 Up $7.28 $36,210.52 $36,201.31 440,540
02:29 PM $36,200.82 Up $3.33 $36,201.05 $36,196.24 618,626
02:28 PM $36,197.49 Up $2.08 $36,197.66 $36,193.40 405,925
02:27 PM $36,195.41 Down $ -3.33 $36,203.95 $36,191.98 703,192
02:26 PM $36,198.74 Down $ -3.02 $36,200.06 $36,193.63 434,649
02:25 PM $36,201.76 Down $ -7.78 $36,209.43 $36,199.93 413,972
02:24 PM $36,209.54 Down $ -4.00 $36,215.84 $36,209.54 453,744
02:23 PM $36,213.54 Up $9.70 $36,213.54 $36,203.74 401,146
02:22 PM $36,203.84 Down $ -2.93 $36,209.10 $36,203.84 364,314
02:21 PM $36,206.77 Up $11.15 $36,206.79 $36,194.72 444,300
02:20 PM $36,195.62 Down $ -0.64 $36,196.14 $36,189.87 465,743
02:19 PM $36,196.26 Down $ -8.85 $36,208.85 $36,196.26 419,560
02:18 PM $36,205.11 Down $ -5.73 $36,212.35 $36,204.15 485,816
02:17 PM $36,210.84 Up $4.13 $36,210.97 $36,206.37 342,856
02:16 PM $36,206.71 Down $ -1.85 $36,214.22 $36,206.71 379,724
02:15 PM $36,208.56 Up $0.17 $36,209.15 $36,202.69 438,870
02:14 PM $36,208.39 Up $1.98 $36,210.81 $36,205.94 397,049
02:13 PM $36,206.41 Down $ -5.02 $36,214.86 $36,205.89 582,667
02:12 PM $36,211.43 Up $9.73 $36,211.47 $36,201.47 580,498
02:11 PM $36,201.70 Up $20.90 $36,202.29 $36,180.47 564,519
02:10 PM $36,180.80 Up $0.48 $36,186.05 $36,180.40 353,382
02:09 PM $36,180.32 Down $ -11.61 $36,192.13 $36,180.32 442,090
02:08 PM $36,191.93 Down $ -8.60 $36,200.58 $36,191.93 470,003
02:07 PM $36,200.53 Up $9.35 $36,200.53 $36,188.90 713,938
02:06 PM $36,191.18 Down $ -0.98 $36,199.79 $36,191.18 492,532
02:05 PM $36,192.16 Down $ -9.43 $36,201.55 $36,190.47 533,090
02:04 PM $36,201.59 Up $4.96 $36,205.38 $36,197.47 562,864
02:03 PM $36,196.63 Up $5.71 $36,196.63 $36,189.31 466,423
02:02 PM $36,190.92 Up $6.47 $36,195.55 $36,182.53 548,009
02:01 PM $36,184.45 Up $4.65 $36,190.40 $36,179.91 429,620
02:00 PM $36,179.80 Down $ -1.94 $36,192.26 $36,177.51 570,020
01:59 PM $36,181.74 Down $ -2.49 $36,183.83 $36,178.08 389,400
01:58 PM $36,184.23 Down $ -0.92 $36,185.58 $36,179.25 398,528
01:57 PM $36,185.15 Up $2.68 $36,185.52 $36,179.79 489,413
01:56 PM $36,182.47 Up $0.49 $36,185.89 $36,178.47 446,837
01:55 PM $36,181.98 Up $3.53 $36,188.26 $36,179.26 422,280
01:54 PM $36,178.45 Down $ -4.69 $36,184.13 $36,174.77 364,622
01:53 PM $36,183.14 Up $7.24 $36,183.76 $36,175.79 402,749
01:52 PM $36,175.90 Down $ -16.58 $36,190.37 $36,174.96 472,901
01:51 PM $36,192.48 Up $7.02 $36,192.87 $36,182.28 413,708
01:50 PM $36,185.46 Up $3.23 $36,185.92 $36,179.69 398,405
01:49 PM $36,182.23 Down $ -5.91 $36,189.73 $36,180.98 280,011
01:48 PM $36,188.14 Up $0.68 $36,188.71 $36,180.09 387,364
01:47 PM $36,187.46 Down $ -4.91 $36,191.94 $36,187.44 634,337
01:46 PM $36,192.37 Down $ -10.06 $36,205.97 $36,192.37 422,822
01:45 PM $36,202.43 Up $1.50 $36,204.28 $36,199.06 437,600
01:44 PM $36,200.93 Up $6.91 $36,203.92 $36,199.27 411,785
01:43 PM $36,194.02 Up $8.97 $36,195.01 $36,185.62 403,128
01:42 PM $36,185.05 Down $ -6.35 $36,191.70 $36,184.95 396,169
01:41 PM $36,191.40 Up $11.67 $36,192.35 $36,180.63 444,087
01:40 PM $36,179.73 Down $ -5.59 $36,184.75 $36,174.10 416,423
01:39 PM $36,185.32 Up $4.72 $36,186.86 $36,180.32 427,117
01:38 PM $36,180.60 Down $ -2.36 $36,184.42 $36,179.35 375,849
01:37 PM $36,182.96 Down $ -7.95 $36,190.31 $36,181.24 323,121
01:36 PM $36,190.91 Down $ -7.71 $36,197.96 $36,189.32 392,436
01:35 PM $36,198.62 Down $ -0.05 $36,203.40 $36,196.32 470,667
01:34 PM $36,198.67 Up $13.51 $36,200.95 $36,179.93 565,195
01:33 PM $36,185.16 Down $ -1.14 $36,189.11 $36,182.18 550,582
01:32 PM $36,186.30 Down $ -0.59 $36,186.30 $36,178.47 630,617
01:31 PM $36,186.89 Down $ -6.16 $36,194.44 $36,186.89 509,992
01:30 PM $36,193.05 Down $ -2.00 $36,195.76 $36,189.58 439,635
01:29 PM $36,195.05 Down $ -6.53 $36,205.00 $36,195.05 396,369
01:28 PM $36,201.58 Up $0.54 $36,203.81 $36,193.41 507,896
01:27 PM $36,201.04 Up $2.25 $36,205.21 $36,197.03 503,084
01:26 PM $36,198.79 Up $1.79 $36,202.49 $36,195.74 432,204
01:25 PM $36,197.00 Down $ -17.70 $36,220.32 $36,196.07 609,149
01:24 PM $36,214.70 Up $10.35 $36,218.03 $36,204.11 597,546
01:23 PM $36,204.35 Up $3.73 $36,204.35 $36,200.08 412,358
01:22 PM $36,200.62 Up $6.44 $36,200.62 $36,194.62 327,253
01:21 PM $36,194.18 Down $ -5.45 $36,200.54 $36,193.30 299,149
01:20 PM $36,199.63 Down $ -9.56 $36,212.39 $36,197.27 352,495
01:19 PM $36,209.19 Up $5.14 $36,209.19 $36,195.44 409,300
01:18 PM $36,204.05 Down $ -3.94 $36,209.50 $36,200.17 374,910
01:17 PM $36,207.99 Up $12.42 $36,209.07 $36,195.97 405,466
01:16 PM $36,195.57 Down $ -7.82 $36,206.29 $36,190.17 472,189
01:15 PM $36,203.39 Down $ -3.65 $36,206.33 $36,200.59 434,774
01:14 PM $36,207.04 Up $11.97 $36,210.72 $36,196.94 550,592
01:13 PM $36,195.07 Down $ -27.41 $36,223.13 $36,194.56 532,758
01:12 PM $36,222.48 Down $ -1.08 $36,225.78 $36,220.79 411,476
01:11 PM $36,223.56 Up $2.76 $36,224.83 $36,218.81 355,922
01:10 PM $36,220.80 Up $3.49 $36,220.80 $36,216.07 330,542
01:09 PM $36,217.31 Up $1.90 $36,225.04 $36,214.33 351,705
01:08 PM $36,215.41 Down $ -3.15 $36,221.01 $36,211.01 393,364
01:07 PM $36,218.56 Up $1.86 $36,224.42 $36,217.21 533,601
01:06 PM $36,216.70 Down $ -12.59 $36,230.58 $36,213.48 964,060
01:05 PM $36,229.29 Down $ -9.25 $36,238.01 $36,225.20 541,461
01:04 PM $36,238.54 Down $ -3.78 $36,242.95 $36,237.40 378,042
01:03 PM $36,242.32 Down $ -0.63 $36,243.50 $36,238.14 509,787
01:02 PM $36,242.95 Up $3.78 $36,243.96 $36,239.89 485,079
01:01 PM $36,239.17 Down $ -3.59 $36,242.58 $36,236.95 524,796
01:00 PM $36,242.76 Down $ -7.12 $36,254.39 $36,240.97 529,069
12:59 PM $36,249.88 Down $ -3.81 $36,253.52 $36,249.26 451,508
12:58 PM $36,253.69 Down $ -1.42 $36,256.39 $36,249.01 398,991
12:57 PM $36,255.11 Up $0.43 $36,255.81 $36,253.17 514,109
12:56 PM $36,254.68 Down $ -1.39 $36,257.86 $36,250.58 439,120
12:55 PM $36,256.07 Down $ -0.83 $36,264.85 $36,256.03 635,880
12:54 PM $36,256.90 Up $10.61 $36,256.90 $36,245.02 626,600
12:53 PM $36,246.29 Down $ -7.31 $36,254.99 $36,244.01 437,406
12:52 PM $36,253.60 Up $5.19 $36,258.70 $36,248.00 476,652
12:51 PM $36,248.41 Up $6.41 $36,248.59 $36,239.82 440,809
12:50 PM $36,242.00 Up $1.09 $36,243.88 $36,236.11 388,322
12:49 PM $36,240.91 Up $4.22 $36,242.94 $36,236.43 425,351
12:48 PM $36,236.69 Up $6.06 $36,241.09 $36,229.81 511,943
12:47 PM $36,230.63 Up $14.25 $36,233.80 $36,218.05 471,382
12:46 PM $36,216.38 Down $ -2.00 $36,219.09 $36,215.53 626,995
12:45 PM $36,218.38 Up $13.50 $36,218.38 $36,204.70 623,774
12:44 PM $36,204.88 Down $ -5.61 $36,213.78 $36,203.70 517,237
12:43 PM $36,210.49 Up $4.22 $36,212.76 $36,205.57 425,778
12:42 PM $36,206.27 Down $ -1.45 $36,208.74 $36,203.80 399,047
12:41 PM $36,207.72 Up $9.58 $36,208.66 $36,195.09 493,206
12:40 PM $36,198.14 Up $3.00 $36,199.92 $36,191.54 370,685
12:39 PM $36,195.14 Down $ -7.12 $36,202.07 $36,193.61 480,405
12:38 PM $36,202.26 Up $1.88 $36,204.56 $36,200.26 502,888
12:37 PM $36,200.38 Down $ -7.66 $36,207.56 $36,197.62 296,379
12:36 PM $36,208.04 Up $11.72 $36,208.26 $36,196.15 343,678
12:35 PM $36,196.32 Up $7.73 $36,196.48 $36,185.11 479,049
12:34 PM $36,188.59 Down $ -23.80 $36,212.76 $36,188.59 647,865
12:33 PM $36,212.39 Up $3.71 $36,214.91 $36,206.36 569,746
12:32 PM $36,208.68 Up $9.63 $36,209.52 $36,199.90 517,823
12:31 PM $36,199.05 Up $8.06 $36,199.79 $36,188.54 504,856
12:30 PM $36,190.99 Down $ -5.26 $36,195.87 $36,183.80 475,580
12:29 PM $36,196.25 Up $4.69 $36,198.37 $36,191.16 665,715
12:28 PM $36,191.56 Up $3.59 $36,191.56 $36,185.27 444,524
12:27 PM $36,187.97 Up $12.93 $36,189.21 $36,175.00 436,093
12:26 PM $36,175.04 Up $3.99 $36,175.83 $36,171.45 396,954
12:25 PM $36,171.05 Down $ -1.49 $36,174.22 $36,170.36 396,008
12:24 PM $36,172.54 Up $7.34 $36,172.96 $36,162.44 383,303
12:23 PM $36,165.20 Down $ -16.67 $36,185.39 $36,164.65 680,720
12:22 PM $36,181.87 Up $15.12 $36,183.76 $36,166.02 538,736
12:21 PM $36,166.75 Down $ -0.01 $36,166.75 $36,157.09 475,554
12:20 PM $36,166.76 Up $0.57 $36,169.26 $36,165.19 566,489
12:19 PM $36,166.19 Up $3.90 $36,166.26 $36,160.08 524,073
12:18 PM $36,162.29 Down $ -5.77 $36,169.18 $36,160.89 609,295
12:17 PM $36,168.06 Up $0.45 $36,172.82 $36,165.58 506,339
12:16 PM $36,167.61 Down $ -8.00 $36,179.86 $36,167.61 533,907
12:15 PM $36,175.61 Down $ -2.67 $36,179.63 $36,173.97 594,865
12:14 PM $36,178.28 Up $2.81 $36,183.76 $36,175.75 902,090
12:13 PM $36,175.47 Down $ -6.01 $36,181.04 $36,171.15 409,990
12:12 PM $36,181.48 Down $ -2.44 $36,183.76 $36,178.83 391,381
12:11 PM $36,183.92 Down $ -0.76 $36,188.41 $36,183.23 445,581
12:10 PM $36,184.68 Up $18.88 $36,184.68 $36,160.10 589,934
12:09 PM $36,165.80 Down $ -9.76 $36,176.45 $36,165.07 469,553
12:08 PM $36,175.56 Up $21.72 $36,178.10 $36,154.48 1,014,221
12:07 PM $36,153.84 Up $13.54 $36,153.84 $36,138.02 630,306
12:06 PM $36,140.30 Up $1.20 $36,148.85 $36,138.55 560,532
12:05 PM $36,139.10 Down $ -2.02 $36,140.50 $36,133.24 467,392
12:04 PM $36,141.12 Up $4.48 $36,142.71 $36,133.58 439,198
12:03 PM $36,136.64 Up $3.39 $36,144.50 $36,133.43 431,305
12:02 PM $36,133.25 Up $2.03 $36,133.92 $36,126.08 424,366
12:01 PM $36,131.22 Down $ -0.17 $36,133.56 $36,119.69 506,725
12:00 PM $36,131.39 Down $ -1.87 $36,140.30 $36,128.42 503,040
11:59 AM $36,133.26 Down $ -8.48 $36,143.68 $36,131.45 531,182
11:58 AM $36,141.74 Up $7.97 $36,142.37 $36,132.79 409,660
11:57 AM $36,133.77 Down $ -7.69 $36,140.52 $36,133.77 425,692
11:56 AM $36,141.46 Up $8.56 $36,141.46 $36,134.24 445,138
11:55 AM $36,132.90 Down $ -3.82 $36,140.81 $36,132.90 567,834
11:54 AM $36,136.72 Down $ -17.53 $36,154.00 $36,136.72 691,440
11:53 AM $36,154.25 Up $16.91 $36,154.51 $36,131.70 823,912
11:52 AM $36,137.34 Up $5.76 $36,142.72 $36,131.27 593,049
11:51 AM $36,131.58 Up $5.15 $36,131.87 $36,122.07 737,282
11:50 AM $36,126.43 Up $12.72 $36,127.31 $36,106.23 820,662
11:49 AM $36,113.71 Up $1.52 $36,115.47 $36,110.79 612,745
11:48 AM $36,112.19 Up $20.72 $36,112.19 $36,091.19 557,171
11:47 AM $36,091.47 Down $ -10.13 $36,101.62 $36,088.75 535,168
11:46 AM $36,101.60 Down $ -6.88 $36,109.90 $36,101.50 532,032
11:45 AM $36,108.48 Down $ -10.61 $36,118.37 $36,105.06 627,179
11:44 AM $36,119.09 Up $17.23 $36,120.99 $36,095.92 1,242,563
11:43 AM $36,101.86 Up $11.72 $36,104.89 $36,082.11 817,986
11:42 AM $36,090.14 Up $25.51 $36,092.88 $36,063.85 898,381
11:41 AM $36,064.63 Up $3.22 $36,066.55 $36,059.72 786,137
11:40 AM $36,061.41 Up $1.52 $36,064.67 $36,055.10 517,205
11:39 AM $36,059.89 Up $10.47 $36,062.43 $36,047.20 547,371
11:38 AM $36,049.42 Down $ -9.22 $36,058.14 $36,043.59 562,638
11:37 AM $36,058.64 Down $ -1.41 $36,059.82 $36,047.93 658,327
11:36 AM $36,060.05 Up $5.71 $36,062.47 $36,055.40 484,520
11:35 AM $36,054.34 Down $ -30.77 $36,083.33 $36,054.34 628,556
11:34 AM $36,085.11 Up $9.45 $36,090.02 $36,073.77 747,728
11:33 AM $36,075.66 Up $30.13 $36,075.76 $36,044.53 763,592
11:32 AM $36,045.53 Up $10.96 $36,045.53 $36,033.18 537,947
11:31 AM $36,034.57 Up $1.25 $36,037.92 $36,032.55 520,241
11:30 AM $36,033.32 Down $ -30.39 $36,063.91 $36,033.32 879,448
11:29 AM $36,063.71 Up $0.52 $36,071.27 $36,060.30 669,649
11:28 AM $36,063.19 Up $12.29 $36,065.49 $36,050.51 532,389
11:27 AM $36,050.90 Up $9.44 $36,054.16 $36,038.33 775,147
11:26 AM $36,041.46 Up $2.39 $36,042.29 $36,037.01 529,463
11:25 AM $36,039.07 Up $7.87 $36,042.72 $36,029.77 641,144
11:24 AM $36,031.20 Up $18.86 $36,032.20 $36,010.81 552,781
11:23 AM $36,012.34 Down $ -7.42 $36,027.18 $36,012.34 664,986
11:22 AM $36,019.76 Up $0.57 $36,022.00 $36,014.85 570,697
11:21 AM $36,019.19 Down $ -6.14 $36,029.69 $36,018.31 620,233
11:20 AM $36,025.33 Down $ -2.96 $36,029.79 $36,017.09 470,720
11:19 AM $36,028.29 Up $1.41 $36,028.63 $36,022.62 503,097
11:18 AM $36,026.88 Down $ -0.90 $36,035.22 $36,019.52 661,686
11:17 AM $36,027.78 Down $ -5.85 $36,036.12 $36,012.34 1,062,180
11:16 AM $36,033.63 Down $ -17.96 $36,051.40 $36,032.71 659,083
11:15 AM $36,051.59 Down $ -2.36 $36,052.60 $36,042.14 765,217
11:14 AM $36,053.95 Up $9.36 $36,056.38 $36,043.45 735,854
11:13 AM $36,044.59 Up $10.74 $36,044.59 $36,033.71 613,531
11:12 AM $36,033.85 Down $ -8.03 $36,042.91 $36,021.94 902,306
11:11 AM $36,041.88 Up $24.95 $36,042.77 $36,016.73 767,174
11:10 AM $36,016.93 Up $6.81 $36,017.79 $36,002.23 526,631
11:09 AM $36,010.12 Up $3.06 $36,011.19 $36,002.32 632,114
11:08 AM $36,007.06 Up $12.25 $36,010.12 $35,993.81 511,422
11:07 AM $35,994.81 Up $14.74 $36,004.36 $35,975.35 661,607
11:06 AM $35,980.07 Up $15.51 $35,981.11 $35,960.58 588,924
11:05 AM $35,964.56 Down $ -23.65 $35,995.81 $35,962.98 733,811
11:04 AM $35,988.21 Up $4.66 $35,988.50 $35,973.80 550,043
11:03 AM $35,983.55 Up $16.83 $35,989.71 $35,965.62 711,166
11:02 AM $35,966.72 Up $25.29 $35,978.92 $35,947.31 1,158,706
11:01 AM $35,941.43 Down $ -19.30 $35,958.28 $35,937.11 756,054
11:00 AM $35,960.73 Down $ -46.82 $36,007.34 $35,953.74 1,449,960
10:59 AM $36,007.55 Up $2.87 $36,010.95 $36,002.17 865,087
10:58 AM $36,004.68 Down $ -1.67 $36,008.81 $36,003.29 796,262
10:57 AM $36,006.35 Down $ -1.24 $36,009.76 $36,001.48 815,844
10:56 AM $36,007.59 Down $ -10.38 $36,018.27 $36,005.30 716,150
10:55 AM $36,017.97 Down $ -4.88 $36,025.12 $36,016.15 852,530
10:54 AM $36,022.85 Down $ -8.84 $36,033.08 $36,021.74 774,382
10:53 AM $36,031.69 Up $2.91 $36,036.13 $36,028.81 480,258
10:52 AM $36,028.78 Down $ -1.71 $36,032.45 $36,027.00 625,154
10:51 AM $36,030.49 Up $7.14 $36,030.63 $36,023.06 513,221
10:50 AM $36,023.35 Up $2.58 $36,024.43 $36,018.56 515,126
10:49 AM $36,020.77 Up $0.79 $36,022.46 $36,016.62 511,112
10:48 AM $36,019.98 Up $6.29 $36,020.32 $36,008.53 549,040
10:47 AM $36,013.69 Up $5.97 $36,015.66 $36,009.50 487,564
10:46 AM $36,007.72 Down $ -3.93 $36,012.58 $36,000.53 543,443
10:45 AM $36,011.65 Up $7.91 $36,015.04 $36,001.58 540,870
10:44 AM $36,003.74 Up $5.98 $36,003.92 $35,996.39 647,326
10:43 AM $35,997.76 Down $ -1.67 $36,002.13 $35,996.10 541,948
10:42 AM $35,999.43 Up $11.50 $35,999.55 $35,984.54 710,106
10:41 AM $35,987.93 Down $ -13.32 $36,003.63 $35,986.98 753,999
10:40 AM $36,001.25 Down $ -1.65 $36,017.48 $36,000.79 676,148
10:39 AM $36,002.90 Down $ -14.24 $36,019.32 $36,002.90 804,894
10:38 AM $36,017.14 Up $0.34 $36,021.11 $36,013.06 740,916
10:37 AM $36,016.80 Down $ -0.30 $36,018.81 $36,009.65 742,305
10:36 AM $36,017.10 Up $4.22 $36,023.30 $36,008.19 687,372
10:35 AM $36,012.88 Up $8.08 $36,013.57 $36,002.56 857,200
10:34 AM $36,004.80 Down $ -4.51 $36,009.11 $36,002.94 840,189
10:33 AM $36,009.31 Up $19.67 $36,010.39 $35,988.60 979,789
10:32 AM $35,989.64 Up $4.29 $35,991.88 $35,984.62 743,121
10:31 AM $35,985.35 Up $6.95 $35,985.35 $35,971.13 874,237
10:30 AM $35,978.40 Down $ -15.18 $35,992.00 $35,978.40 902,420
10:29 AM $35,993.58 Down $ -2.05 $36,000.84 $35,991.59 879,160
10:28 AM $35,995.63 Down $ -5.27 $36,001.98 $35,993.64 725,820
10:27 AM $36,000.90 Up $6.48 $36,001.09 $35,990.14 825,948
10:26 AM $35,994.42 Down $ -2.97 $36,005.38 $35,992.35 733,439
10:25 AM $35,997.39 Down $ -10.16 $36,008.35 $35,988.36 2,391,506
10:24 AM $36,007.55 Up $0.48 $36,007.64 $36,000.37 812,896
10:23 AM $36,007.07 Up $10.73 $36,007.07 $35,994.13 950,865
10:22 AM $35,996.34 Down $ -8.51 $36,006.85 $35,994.66 733,051
10:21 AM $36,004.85 Down $ -8.55 $36,018.41 $36,003.12 829,231
10:20 AM $36,013.40 Down $ -9.24 $36,025.95 $36,013.18 944,762
10:19 AM $36,022.64 Up $11.66 $36,023.61 $36,004.08 693,017
10:18 AM $36,010.98 Up $9.70 $36,011.95 $36,002.40 550,377
10:17 AM $36,001.28 Down $ -1.48 $36,010.44 $35,997.37 805,779
10:16 AM $36,002.76 Down $ -1.69 $36,007.87 $36,000.70 634,915
10:15 AM $36,004.45 Down $ -11.76 $36,017.94 $36,004.45 754,036
10:14 AM $36,016.21 Up $0.52 $36,016.21 $36,000.76 858,865
10:13 AM $36,015.69 Down $ -11.09 $36,031.26 $36,012.69 673,632
10:12 AM $36,026.78 Down $ -4.98 $36,031.90 $36,024.91 724,801
10:11 AM $36,031.76 Down $ -2.30 $36,042.00 $36,031.76 704,120
10:10 AM $36,034.06 Down $ -6.44 $36,043.67 $36,033.33 707,360
10:09 AM $36,040.50 Up $3.27 $36,046.22 $36,038.49 747,745
10:08 AM $36,037.23 Up $2.11 $36,049.86 $36,033.73 717,521
10:07 AM $36,035.12 Up $9.39 $36,042.61 $36,023.43 739,229
10:06 AM $36,025.73 Down $ -4.32 $36,039.68 $36,025.73 708,491
10:05 AM $36,030.05 Down $ -19.90 $36,052.75 $36,028.32 911,106
10:04 AM $36,049.95 Down $ -10.26 $36,070.18 $36,049.95 915,470
10:03 AM $36,060.21 Up $9.07 $36,066.07 $36,049.34 1,004,942
10:02 AM $36,051.14 Up $24.16 $36,058.39 $36,026.26 1,028,150
10:01 AM $36,026.98 Up $33.91 $36,027.68 $36,000.81 908,497
10:00 AM $35,993.07 Down $ -11.31 $36,031.45 $35,990.02 1,491,436
09:59 AM $36,004.38 Down $ -1.40 $36,004.92 $35,997.14 723,947
09:58 AM $36,005.78 Up $15.61 $36,005.78 $35,989.63 754,010
09:57 AM $35,990.17 Down $ -1.76 $35,997.43 $35,988.67 827,304
09:56 AM $35,991.93 Up $13.50 $35,994.58 $35,977.07 982,322
09:55 AM $35,978.43 Down $ -12.87 $35,991.62 $35,975.05 1,015,665
09:54 AM $35,991.30 Up $15.33 $35,991.30 $35,973.93 1,013,764
09:53 AM $35,975.97 Down $ -1.85 $35,979.69 $35,969.91 737,955
09:52 AM $35,977.82 Up $6.60 $35,982.79 $35,971.91 633,456
09:51 AM $35,971.22 Up $3.51 $35,976.57 $35,968.00 884,223
09:50 AM $35,967.71 Down $ -8.63 $35,982.99 $35,967.46 905,282
09:49 AM $35,976.34 Up $9.14 $35,976.34 $35,967.17 835,488
09:48 AM $35,967.20 Down $ -1.02 $35,972.08 $35,965.55 856,429
09:47 AM $35,968.22 Up $10.02 $35,970.97 $35,955.80 797,577
09:46 AM $35,958.20 Down $ -5.88 $35,962.96 $35,949.58 1,422,160
09:45 AM $35,964.08 Down $ -9.83 $35,976.37 $35,962.96 1,005,523
09:44 AM $35,973.91 Up $2.85 $35,973.91 $35,960.85 723,983
09:43 AM $35,971.06 Down $ -12.24 $35,986.33 $35,968.31 846,443
09:42 AM $35,983.30 Up $0.62 $35,983.30 $35,973.07 730,954
09:41 AM $35,982.68 Down $ -3.95 $35,995.90 $35,979.98 711,429
09:40 AM $35,986.63 Up $8.09 $35,987.62 $35,973.05 949,537
09:39 AM $35,978.54 Down $ -0.06 $35,987.09 $35,971.71 1,016,516
09:38 AM $35,978.60 Up $12.78 $35,989.19 $35,965.28 875,730
09:37 AM $35,965.82 Down $ -25.97 $35,992.58 $35,965.82 748,601
09:36 AM $35,991.79 Down $ -4.24 $35,998.29 $35,987.11 827,046
09:35 AM $35,996.03 Up $35.55 $35,996.03 $35,966.07 1,102,912
09:34 AM $35,960.48 Up $10.83 $35,967.27 $35,949.75 1,101,876
09:33 AM $35,949.65 Up $5.55 $35,958.69 $35,931.98 1,315,900
09:32 AM $35,944.10 Up $8.99 $35,946.36 $35,932.14 1,171,697
09:31 AM $35,935.11 Down $ -10.11 $35,946.35 $35,933.81 1,893,299
09:30 AM $35,945.22 Down $ -5.67 $35,949.96 $35,914.45 3,100,864
Previous close $35,950.89

One month history

Date Closing Opening High Low Volume
01-12-2023 $36,245.50 $36,134.72 $36,264.85 $36,119.69 199,783,770
30-11-2023 $35,950.89 $35,715.93 $35,970.70 $35,645.90 324,386,803
29-11-2023 $35,430.42 $35,463.70 $35,579.13 $35,405.89 190,736,871
28-11-2023 $35,416.98 $35,508.16 $35,512.21 $35,340.67 172,203,405
27-11-2023 $35,333.47 $35,316.46 $35,374.23 $35,280.57 174,734,936
24-11-2023 $35,390.15 $35,340.05 $35,393.85 $35,332.76 47,083,280
22-11-2023 $35,273.03 $35,286.73 $35,315.20 $35,194.59 139,521,913
21-11-2023 $35,088.29 $35,074.96 $35,109.57 $35,051.18 166,123,675
20-11-2023 $35,151.04 $35,059.92 $35,227.48 $35,044.44 212,876,470
17-11-2023 $34,947.28 $34,927.04 $34,992.26 $34,904.99 213,004,567
16-11-2023 $34,945.47 $34,848.03 $34,955.19 $34,818.03 247,966,084
15-11-2023 $34,991.21 $34,935.87 $35,051.10 $34,911.70 224,673,990
14-11-2023 $34,827.70 $34,832.28 $34,931.01 $34,767.41 209,280,012
13-11-2023 $34,337.87 $34,395.34 $34,405.84 $34,304.79 149,969,258
10-11-2023 $34,283.10 $34,030.31 $34,310.36 $34,029.74 205,828,753
09-11-2023 $33,891.94 $34,092.11 $34,116.62 $33,859.77 218,015,862
08-11-2023 $34,112.27 $34,078.66 $34,145.56 $33,996.20 187,654,131
07-11-2023 $34,152.60 $34,162.81 $34,200.58 $34,102.18 184,645,743
06-11-2023 $34,095.86 $34,121.41 $34,128.16 $33,989.72 169,192,790
03-11-2023 $34,061.32 $34,142.99 $34,163.63 $34,051.11 159,209,298
02-11-2023 $33,839.08 $33,672.25 $33,852.96 $33,664.82 175,851,525
01-11-2023 $33,274.58 $33,078.77 $33,337.15 $33,058.69 183,035,297
31-10-2023 $33,052.87 $32,959.41 $33,070.28 $32,937.25 186,140,882
30-10-2023 $32,928.96 $32,765.50 $33,002.97 $32,746.75 162,468,922
27-10-2023 $32,417.59 $32,557.18 $32,580.25 $32,327.20 199,753,287
26-10-2023 $32,784.30 $32,797.38 $33,020.75 $32,743.99 200,686,962
25-10-2023 $33,035.93 $33,091.05 $33,106.66 $32,995.48 191,821,136
24-10-2023 $33,141.38 $33,022.13 $33,208.43 $33,000.13 185,849,879
23-10-2023 $32,936.41 $33,234.85 $33,234.85 $32,913.90 198,415,712
20-10-2023 $33,127.28 $33,325.57 $33,349.26 $33,118.12 179,118,378
Graphs are not available, please refer to the detailed table
Back to top