Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

42,197.79 Up 0.00 (0.00 %)

Delayed : 2025/06/13 16:39:36

  • Previous close $42,197.79
  • Opening $42,579.48
  • Price Ask $41,966.79
  • Price Bid $41,966.79
  • Size Bid N/A
  • Size Ask N/A
  • Today High $42,602.48
  • Today Low $42,081.09
  • 52 Weeks High $45,073.63
  • 52 Weeks Low $36,611.78
  • Volume 485,939,794

Intraday history

Hour Last Change High Low Volume
04:00 PM $42,197.79 Down $ -1.10 $42,198.06 $42,197.79 53,075,595
03:59 PM $42,198.89 Up $38.28 $42,203.26 $42,153.63 10,968,491
03:58 PM $42,160.61 Up $11.65 $42,163.67 $42,144.12 4,911,861
03:57 PM $42,148.96 Down $ -3.65 $42,162.60 $42,142.99 3,086,178
03:56 PM $42,152.61 Up $19.71 $42,165.05 $42,131.44 3,006,139
03:55 PM $42,132.90 Up $6.36 $42,147.63 $42,116.39 4,772,438
03:54 PM $42,126.54 Up $7.76 $42,136.56 $42,118.31 3,125,225
03:53 PM $42,118.78 Down $ -13.11 $42,136.55 $42,118.52 1,763,428
03:52 PM $42,131.89 Down $ -11.16 $42,160.47 $42,130.45 2,599,443
03:51 PM $42,143.05 Down $ -4.76 $42,167.06 $42,137.12 1,899,766
03:50 PM $42,147.81 Down $ -1.55 $42,170.23 $42,146.67 2,069,926
03:49 PM $42,149.36 Down $ -2.49 $42,171.92 $42,149.36 1,553,955
03:48 PM $42,151.85 Up $33.65 $42,152.41 $42,114.64 2,246,323
03:47 PM $42,118.20 Up $5.06 $42,131.57 $42,109.26 1,822,621
03:46 PM $42,113.14 Up $17.67 $42,113.22 $42,086.77 1,447,187
03:45 PM $42,095.47 Down $ -32.44 $42,127.86 $42,091.40 1,307,477
03:44 PM $42,127.91 Down $ -2.25 $42,136.12 $42,126.39 1,036,181
03:43 PM $42,130.16 Down $ -2.00 $42,134.64 $42,124.31 954,733
03:42 PM $42,132.16 Down $ -29.14 $42,162.16 $42,131.84 1,030,028
03:41 PM $42,161.30 Down $ -9.16 $42,176.21 $42,161.30 1,254,278
03:40 PM $42,170.46 Up $11.31 $42,170.52 $42,139.86 1,115,788
03:39 PM $42,159.15 Down $ -6.86 $42,166.53 $42,151.77 978,936
03:38 PM $42,166.01 Down $ -15.86 $42,187.18 $42,166.01 1,069,822
03:37 PM $42,181.87 Up $17.27 $42,185.71 $42,168.43 1,360,934
03:36 PM $42,164.60 Up $27.40 $42,164.60 $42,136.36 1,182,982
03:35 PM $42,137.20 Up $6.92 $42,144.95 $42,125.25 1,021,852
03:34 PM $42,130.28 Up $14.86 $42,132.23 $42,113.23 891,603
03:33 PM $42,115.42 Down $ -23.13 $42,137.28 $42,114.86 1,885,019
03:32 PM $42,138.55 Down $ -15.83 $42,155.72 $42,136.24 1,024,740
03:31 PM $42,154.38 Up $2.97 $42,161.44 $42,148.56 1,089,391
03:30 PM $42,151.41 Up $19.01 $42,154.58 $42,131.34 4,315,115
03:29 PM $42,132.40 Up $3.67 $42,135.61 $42,127.25 746,756
03:28 PM $42,128.73 Up $11.60 $42,137.65 $42,116.68 1,121,473
03:27 PM $42,117.13 Down $ -9.39 $42,125.78 $42,113.37 892,980
03:26 PM $42,126.52 Down $ -2.01 $42,128.07 $42,121.66 978,331
03:25 PM $42,128.53 Down $ -13.73 $42,145.56 $42,125.83 1,226,118
03:24 PM $42,142.26 Down $ -2.64 $42,151.10 $42,141.20 927,966
03:23 PM $42,144.90 Down $ -6.26 $42,149.93 $42,144.42 804,769
03:22 PM $42,151.16 Down $ -16.15 $42,166.81 $42,146.73 1,049,477
03:21 PM $42,167.31 Down $ -9.97 $42,189.61 $42,167.31 937,604
03:20 PM $42,177.28 Up $10.36 $42,182.82 $42,161.36 1,214,513
03:19 PM $42,166.92 Down $ -5.00 $42,170.87 $42,152.56 933,934
03:18 PM $42,171.92 Up $10.16 $42,183.32 $42,161.31 825,218
03:17 PM $42,161.76 Down $ -13.69 $42,180.16 $42,157.46 792,103
03:16 PM $42,175.45 Down $ -2.27 $42,180.50 $42,172.30 869,347
03:15 PM $42,177.72 Down $ -7.49 $42,189.05 $42,167.54 1,067,394
03:14 PM $42,185.21 Up $10.51 $42,193.21 $42,169.23 928,903
03:13 PM $42,174.70 Up $8.39 $42,179.85 $42,161.54 772,897
03:12 PM $42,166.31 Up $5.96 $42,166.31 $42,156.01 639,414
03:11 PM $42,160.35 Down $ -17.99 $42,179.02 $42,158.25 893,102
03:10 PM $42,178.34 Down $ -12.59 $42,191.07 $42,175.69 637,213
03:09 PM $42,190.93 Up $14.04 $42,197.86 $42,174.46 1,016,889
03:08 PM $42,176.89 Up $3.76 $42,177.44 $42,166.07 683,658
03:07 PM $42,173.13 Up $24.31 $42,173.78 $42,144.84 756,874
03:06 PM $42,148.82 Down $ -2.38 $42,149.60 $42,140.77 756,808
03:05 PM $42,151.20 Down $ -8.48 $42,159.63 $42,140.90 671,974
03:04 PM $42,159.68 Down $ -9.69 $42,170.11 $42,159.53 593,429
03:03 PM $42,169.37 Up $43.04 $42,178.35 $42,125.70 994,478
03:02 PM $42,126.33 Down $ -10.54 $42,136.22 $42,119.04 963,088
03:01 PM $42,136.87 Down $ -24.55 $42,162.98 $42,136.87 779,121
03:00 PM $42,161.42 Down $ -10.92 $42,185.07 $42,160.75 1,032,821
02:59 PM $42,172.34 Up $21.57 $42,172.60 $42,150.15 678,786
02:58 PM $42,150.77 Up $14.50 $42,151.98 $42,137.30 614,960
02:57 PM $42,136.27 Down $ -29.73 $42,166.06 $42,135.99 680,487
02:56 PM $42,166.00 Up $9.93 $42,169.48 $42,145.41 693,930
02:55 PM $42,156.07 Down $ -14.56 $42,181.42 $42,154.11 1,028,131
02:54 PM $42,170.63 Up $9.78 $42,171.63 $42,152.36 859,348
02:53 PM $42,160.85 Up $15.67 $42,161.02 $42,140.94 588,383
02:52 PM $42,145.18 Up $4.36 $42,146.40 $42,137.52 607,752
02:51 PM $42,140.82 Up $26.98 $42,148.19 $42,113.50 808,182
02:50 PM $42,113.84 Up $2.51 $42,123.35 $42,111.75 731,148
02:49 PM $42,111.33 Up $0.86 $42,112.61 $42,105.58 769,700
02:48 PM $42,110.47 Down $ -12.07 $42,128.38 $42,109.98 809,843
02:47 PM $42,122.54 Down $ -16.64 $42,152.86 $42,116.95 882,679
02:46 PM $42,139.18 Down $ -4.27 $42,146.85 $42,137.78 802,925
02:45 PM $42,143.45 Up $35.09 $42,144.97 $42,107.36 1,070,878
02:44 PM $42,108.36 Up $0.95 $42,112.81 $42,099.01 730,891
02:43 PM $42,107.41 Down $ -1.77 $42,109.49 $42,097.97 630,054
02:42 PM $42,109.18 Up $0.12 $42,117.53 $42,100.56 754,332
02:41 PM $42,109.06 Down $ -12.04 $42,133.85 $42,109.06 1,201,924
02:40 PM $42,121.10 Up $17.07 $42,121.14 $42,084.62 1,272,675
02:39 PM $42,104.03 Up $5.94 $42,109.90 $42,096.55 981,177
02:38 PM $42,098.09 Down $ -3.01 $42,100.30 $42,081.09 1,739,413
02:37 PM $42,101.10 Up $8.79 $42,112.21 $42,091.47 945,646
02:36 PM $42,092.31 Down $ -29.26 $42,121.24 $42,091.28 970,135
02:35 PM $42,121.57 Down $ -11.12 $42,137.92 $42,118.54 831,254
02:34 PM $42,132.69 Up $23.13 $42,134.10 $42,104.04 1,368,337
02:33 PM $42,109.56 Down $ -6.73 $42,128.22 $42,109.56 1,027,326
02:32 PM $42,116.29 Down $ -44.96 $42,160.67 $42,112.26 1,545,218
02:31 PM $42,161.25 Down $ -6.03 $42,169.87 $42,158.81 1,174,369
02:30 PM $42,167.28 Up $3.53 $42,177.81 $42,161.05 876,867
02:29 PM $42,163.75 Down $ -1.72 $42,175.70 $42,161.21 931,595
02:28 PM $42,165.47 Down $ -6.59 $42,175.81 $42,163.55 688,046
02:27 PM $42,172.06 Down $ -32.03 $42,204.34 $42,162.15 1,237,459
02:26 PM $42,204.09 Down $ -26.34 $42,230.16 $42,203.52 918,961
02:25 PM $42,230.43 Up $5.28 $42,231.14 $42,222.30 404,074
02:24 PM $42,225.15 Down $ -9.40 $42,234.60 $42,219.40 524,676
02:23 PM $42,234.55 Up $19.33 $42,236.42 $42,214.65 761,955
02:22 PM $42,215.22 Down $ -7.57 $42,222.24 $42,212.38 588,616
02:21 PM $42,222.79 Down $ -20.64 $42,244.24 $42,222.13 714,221
02:20 PM $42,243.43 Down $ -16.07 $42,267.57 $42,241.43 750,336
02:19 PM $42,259.50 Up $11.72 $42,261.78 $42,248.92 657,063
02:18 PM $42,247.78 Up $9.65 $42,247.78 $42,229.16 740,900
02:17 PM $42,238.13 Up $1.11 $42,250.97 $42,232.26 652,394
02:16 PM $42,237.02 Down $ -10.85 $42,247.24 $42,236.10 642,620
02:15 PM $42,247.87 Down $ -35.23 $42,282.91 $42,225.69 2,384,571
02:14 PM $42,283.10 Down $ -22.90 $42,305.15 $42,283.10 523,813
02:13 PM $42,306.00 Down $ -4.65 $42,311.30 $42,301.67 1,899,716
02:12 PM $42,310.65 Up $22.05 $42,311.18 $42,289.12 523,770
02:11 PM $42,288.60 Down $ -0.85 $42,291.47 $42,282.66 550,313
02:10 PM $42,289.45 Down $ -3.50 $42,296.18 $42,286.01 649,035
02:09 PM $42,292.95 Up $5.79 $42,298.06 $42,282.13 688,746
02:08 PM $42,287.16 Up $2.02 $42,298.97 $42,284.68 764,820
02:07 PM $42,285.14 Down $ -15.05 $42,300.60 $42,283.06 805,494
02:06 PM $42,300.19 Down $ -11.24 $42,313.90 $42,298.60 720,309
02:05 PM $42,311.43 Down $ -2.99 $42,336.71 $42,310.28 953,467
02:04 PM $42,314.42 Down $ -14.31 $42,325.98 $42,299.49 1,484,408
02:03 PM $42,328.73 Down $ -46.64 $42,376.76 $42,328.73 849,250
02:02 PM $42,375.37 Down $ -9.14 $42,386.30 $42,375.25 360,371
02:01 PM $42,384.51 Up $2.26 $42,386.92 $42,379.58 504,108
02:00 PM $42,382.25 Up $26.48 $42,383.21 $42,353.89 659,796
01:59 PM $42,355.77 Down $ -9.05 $42,365.24 $42,354.83 358,267
01:58 PM $42,364.82 Up $5.64 $42,366.52 $42,355.27 383,259
01:57 PM $42,359.18 Up $0.46 $42,364.93 $42,357.84 457,899
01:56 PM $42,358.72 Up $0.17 $42,361.45 $42,357.91 339,127
01:55 PM $42,358.55 Down $ -14.17 $42,375.80 $42,356.43 477,346
01:54 PM $42,372.72 Down $ -5.55 $42,378.11 $42,367.55 378,770
01:53 PM $42,378.27 Up $4.63 $42,378.27 $42,371.93 479,068
01:52 PM $42,373.64 Up $1.86 $42,376.24 $42,371.57 487,218
01:51 PM $42,371.78 Up $11.85 $42,379.86 $42,363.89 671,488
01:50 PM $42,359.93 Up $22.71 $42,359.93 $42,336.35 536,968
01:49 PM $42,337.22 Down $ -3.94 $42,340.60 $42,336.19 400,839
01:48 PM $42,341.16 Up $1.97 $42,346.44 $42,337.18 392,100
01:47 PM $42,339.19 Down $ -8.47 $42,349.47 $42,336.40 404,352
01:46 PM $42,347.66 Down $ -5.49 $42,354.75 $42,341.18 375,009
01:45 PM $42,353.15 Up $8.24 $42,356.48 $42,340.54 570,143
01:44 PM $42,344.91 Down $ -3.74 $42,351.22 $42,329.98 856,801
01:43 PM $42,348.65 Down $ -13.80 $42,367.68 $42,348.65 606,388
01:42 PM $42,362.45 Up $4.45 $42,374.67 $42,358.04 538,148
01:41 PM $42,358.00 Down $ -2.19 $42,360.20 $42,356.73 329,469
01:40 PM $42,360.19 Up $5.34 $42,360.81 $42,346.52 496,528
01:39 PM $42,354.85 Down $ -1.74 $42,360.23 $42,354.75 411,566
01:38 PM $42,356.59 Down $ -7.42 $42,369.04 $42,356.59 473,375
01:37 PM $42,364.01 Down $ -4.58 $42,369.02 $42,361.99 429,570
01:36 PM $42,368.59 Up $6.95 $42,369.50 $42,362.68 444,108
01:35 PM $42,361.64 Down $ -4.75 $42,370.33 $42,361.24 509,143
01:34 PM $42,366.39 Down $ -29.98 $42,396.50 $42,366.39 603,043
01:33 PM $42,396.37 Up $10.04 $42,401.26 $42,385.58 481,444
01:32 PM $42,386.33 Down $ -5.42 $42,392.80 $42,381.69 481,562
01:31 PM $42,391.75 Up $13.40 $42,392.21 $42,377.79 565,841
01:30 PM $42,378.35 Up $9.02 $42,378.35 $42,364.03 529,013
01:29 PM $42,369.33 Down $ -6.70 $42,379.43 $42,366.84 551,257
01:28 PM $42,376.03 Down $ -20.63 $42,397.32 $42,375.35 506,052
01:27 PM $42,396.66 Down $ -9.57 $42,407.14 $42,396.30 407,574
01:26 PM $42,406.23 Down $ -5.89 $42,412.20 $42,403.80 1,169,841
01:25 PM $42,412.12 Up $4.98 $42,412.12 $42,405.72 499,791
01:24 PM $42,407.14 Up $5.25 $42,414.22 $42,402.50 645,295
01:23 PM $42,401.89 Down $ -6.89 $42,409.10 $42,393.88 540,660
01:22 PM $42,408.78 Down $ -18.81 $42,428.36 $42,408.39 441,393
01:21 PM $42,427.59 Up $17.84 $42,435.95 $42,414.49 1,135,550
01:20 PM $42,409.75 Up $13.80 $42,411.14 $42,395.58 542,380
01:19 PM $42,395.95 Down $ -4.62 $42,401.52 $42,394.25 457,685
01:18 PM $42,400.57 Up $11.00 $42,401.98 $42,388.53 551,788
01:17 PM $42,389.57 Up $25.03 $42,391.53 $42,363.44 924,640
01:16 PM $42,364.54 Down $ -28.28 $42,390.75 $42,364.09 1,025,980
01:15 PM $42,392.82 Down $ -31.84 $42,424.57 $42,392.82 831,492
01:14 PM $42,424.66 Down $ -12.93 $42,438.57 $42,424.66 507,120
01:13 PM $42,437.59 Up $18.46 $42,441.46 $42,418.61 672,426
01:12 PM $42,419.13 Up $9.96 $42,419.13 $42,402.70 884,552
01:11 PM $42,409.17 Down $ -9.43 $42,418.90 $42,408.34 670,219
01:10 PM $42,418.60 Down $ -19.38 $42,438.28 $42,412.47 1,002,041
01:09 PM $42,437.98 Down $ -1.33 $42,440.82 $42,433.41 453,659
01:08 PM $42,439.31 Down $ -0.86 $42,443.92 $42,438.98 485,148
01:07 PM $42,440.17 Down $ -20.49 $42,460.64 $42,439.43 660,116
01:06 PM $42,460.66 Up $1.22 $42,465.10 $42,459.31 357,890
01:05 PM $42,459.44 Down $ -0.74 $42,463.82 $42,458.01 507,274
01:04 PM $42,460.18 Down $ -16.89 $42,479.94 $42,460.18 529,038
01:03 PM $42,477.07 Down $ -11.63 $42,493.97 $42,477.07 507,932
01:02 PM $42,488.70 Down $ -4.19 $42,494.13 $42,486.96 495,706
01:01 PM $42,492.89 Up $4.54 $42,492.98 $42,484.54 436,966
01:00 PM $42,488.35 Down $ -3.72 $42,493.29 $42,487.03 521,277
12:59 PM $42,492.07 Down $ -8.33 $42,502.45 $42,491.32 536,445
12:58 PM $42,500.40 Down $ -23.23 $42,523.79 $42,500.40 551,006
12:57 PM $42,523.63 Up $7.90 $42,523.63 $42,515.27 380,775
12:56 PM $42,515.73 Up $3.92 $42,515.73 $42,507.02 513,635
12:55 PM $42,511.81 Down $ -0.02 $42,513.27 $42,508.00 380,978
12:54 PM $42,511.83 Down $ -2.44 $42,518.25 $42,511.83 385,970
12:53 PM $42,514.27 Up $19.81 $42,514.27 $42,491.31 589,018
12:52 PM $42,494.46 Up $17.21 $42,494.62 $42,477.72 595,583
12:51 PM $42,477.25 Up $21.20 $42,477.25 $42,455.36 584,326
12:50 PM $42,456.05 Up $7.96 $42,456.64 $42,444.99 496,493
12:49 PM $42,448.09 Down $ -15.84 $42,464.57 $42,448.09 479,968
12:48 PM $42,463.93 Down $ -3.89 $42,469.98 $42,463.64 415,566
12:47 PM $42,467.82 Down $ -14.03 $42,477.19 $42,466.79 426,539
12:46 PM $42,481.85 Up $4.05 $42,486.63 $42,475.82 578,480
12:45 PM $42,477.80 Up $1.47 $42,478.78 $42,471.95 490,294
12:44 PM $42,476.33 Up $4.04 $42,476.96 $42,469.50 483,721
12:43 PM $42,472.29 Down $ -12.14 $42,487.04 $42,472.29 607,147
12:42 PM $42,484.43 Down $ -8.22 $42,494.56 $42,484.43 502,953
12:41 PM $42,492.65 Up $1.53 $42,497.76 $42,489.18 597,319
12:40 PM $42,491.12 Up $7.68 $42,491.18 $42,482.10 666,085
12:39 PM $42,483.44 Down $ -10.60 $42,494.23 $42,483.44 505,736
12:38 PM $42,494.04 Down $ -11.16 $42,504.62 $42,490.72 632,274
12:37 PM $42,505.20 Down $ -7.77 $42,514.97 $42,505.16 695,284
12:36 PM $42,512.97 Down $ -26.97 $42,539.22 $42,512.97 658,825
12:35 PM $42,539.94 Up $9.35 $42,544.04 $42,533.56 627,416
12:34 PM $42,530.59 Up $2.12 $42,533.50 $42,525.79 652,159
12:33 PM $42,528.47 Down $ -3.21 $42,532.80 $42,528.18 766,529
12:32 PM $42,531.68 Up $3.64 $42,534.70 $42,530.10 664,032
12:31 PM $42,528.04 Up $9.51 $42,528.13 $42,518.87 1,180,836
12:30 PM $42,518.53 Up $16.23 $42,518.53 $42,501.13 702,240
12:29 PM $42,502.30 Down $ -4.71 $42,508.26 $42,498.42 741,885
12:28 PM $42,507.01 Down $ -14.64 $42,521.59 $42,503.85 733,470
12:27 PM $42,521.65 Down $ -11.73 $42,533.53 $42,519.36 617,053
12:26 PM $42,533.38 Down $ -24.43 $42,557.50 $42,533.38 678,475
12:25 PM $42,557.81 Down $ -2.61 $42,565.07 $42,556.65 453,184
12:24 PM $42,560.42 Down $ -15.77 $42,577.31 $42,560.21 519,020
12:23 PM $42,576.19 Up $1.77 $42,578.88 $42,573.59 489,634
12:22 PM $42,574.42 Down $ -2.58 $42,579.18 $42,573.66 449,852
12:21 PM $42,577.00 Up $10.31 $42,577.50 $42,563.18 600,500
12:20 PM $42,566.69 Down $ -19.49 $42,586.59 $42,566.50 585,275
12:19 PM $42,586.18 Down $ -2.11 $42,588.31 $42,584.18 503,061
12:18 PM $42,588.29 Up $6.71 $42,592.09 $42,581.26 797,089
12:17 PM $42,581.58 Up $1.17 $42,584.55 $42,580.15 610,965
12:16 PM $42,580.41 Up $19.64 $42,580.48 $42,561.01 593,096
12:15 PM $42,560.77 Down $ -19.20 $42,579.97 $42,559.70 550,433
12:14 PM $42,579.97 Up $4.61 $42,581.94 $42,574.87 625,425
12:13 PM $42,575.36 Down $ -0.67 $42,579.29 $42,573.72 498,948
12:12 PM $42,576.03 Down $ -2.82 $42,585.82 $42,575.67 638,060
12:11 PM $42,578.85 Up $6.82 $42,583.62 $42,572.33 629,391
12:10 PM $42,572.03 Up $3.88 $42,574.31 $42,568.61 538,930
12:09 PM $42,568.15 Down $ -5.14 $42,577.23 $42,568.10 494,716
12:08 PM $42,573.29 Up $7.21 $42,577.86 $42,566.69 535,019
12:07 PM $42,566.08 Up $6.57 $42,566.08 $42,557.55 1,463,744
12:06 PM $42,559.51 Up $14.11 $42,560.20 $42,543.84 493,213
12:05 PM $42,545.40 Down $ -4.28 $42,555.42 $42,543.47 539,466
12:04 PM $42,549.68 Down $ -10.17 $42,566.16 $42,549.68 737,084
12:03 PM $42,559.85 Down $ -5.33 $42,570.04 $42,559.85 467,294
12:02 PM $42,565.18 Up $15.33 $42,566.76 $42,549.08 685,977
12:01 PM $42,549.85 Down $ -6.53 $42,556.74 $42,545.60 837,903
12:00 PM $42,556.38 Down $ -4.99 $42,563.68 $42,556.38 912,889
11:59 AM $42,561.37 Up $6.31 $42,562.94 $42,553.12 495,725
11:58 AM $42,555.06 Down $ -13.99 $42,569.37 $42,554.84 691,537
11:57 AM $42,569.05 Up $9.90 $42,570.90 $42,550.67 651,408
11:56 AM $42,559.15 Down $ -10.44 $42,573.25 $42,556.27 684,693
11:55 AM $42,569.59 Down $ -31.12 $42,600.87 $42,569.59 814,890
11:54 AM $42,600.71 Up $5.87 $42,602.48 $42,593.45 574,047
11:53 AM $42,594.84 Down $ -0.53 $42,597.17 $42,592.49 546,352
11:52 AM $42,595.37 Down $ -4.92 $42,599.98 $42,590.85 669,027
11:51 AM $42,600.29 Up $19.56 $42,600.29 $42,575.96 808,660
11:50 AM $42,580.73 Up $8.87 $42,580.73 $42,573.61 542,241
11:49 AM $42,571.86 Down $ -7.55 $42,582.78 $42,571.16 609,722
11:48 AM $42,579.41 Down $ -8.94 $42,588.95 $42,579.41 626,783
11:47 AM $42,588.35 Up $27.27 $42,588.35 $42,558.02 806,028
11:46 AM $42,561.08 Up $16.07 $42,561.15 $42,543.70 540,024
11:45 AM $42,545.01 Down $ -3.69 $42,550.11 $42,537.19 584,632
11:44 AM $42,548.70 Up $5.12 $42,551.82 $42,542.10 792,851
11:43 AM $42,543.58 Up $7.31 $42,544.99 $42,535.48 531,296
11:42 AM $42,536.27 Up $17.41 $42,536.47 $42,520.10 574,565
11:41 AM $42,518.86 Up $8.69 $42,518.86 $42,506.13 548,664
11:40 AM $42,510.17 Up $2.98 $42,510.30 $42,492.68 645,277
11:39 AM $42,507.19 Down $ -7.25 $42,515.90 $42,507.19 556,143
11:38 AM $42,514.44 Up $4.43 $42,521.27 $42,511.05 652,042
11:37 AM $42,510.01 Down $ -3.41 $42,517.21 $42,509.00 630,809
11:36 AM $42,513.42 Up $4.68 $42,514.53 $42,504.31 845,035
11:35 AM $42,508.74 Down $ -11.60 $42,522.80 $42,507.17 831,221
11:34 AM $42,520.34 Down $ -8.96 $42,528.88 $42,512.90 767,752
11:33 AM $42,529.30 Down $ -6.40 $42,538.45 $42,527.89 590,270
11:32 AM $42,535.70 Down $ -2.29 $42,542.17 $42,534.13 770,945
11:31 AM $42,537.99 Up $20.44 $42,539.96 $42,516.51 1,055,443
11:30 AM $42,517.55 Up $1.69 $42,532.91 $42,514.98 951,677
11:29 AM $42,515.86 Up $17.46 $42,515.86 $42,495.29 844,506
11:28 AM $42,498.40 Up $3.21 $42,499.99 $42,487.93 654,957
11:27 AM $42,495.19 Up $18.66 $42,498.30 $42,475.27 732,844
11:26 AM $42,476.53 Down $ -12.28 $42,489.17 $42,475.17 683,500
11:25 AM $42,488.81 Up $2.18 $42,489.05 $42,478.27 638,846
11:24 AM $42,486.63 Down $ -6.14 $42,502.18 $42,485.88 657,750
11:23 AM $42,492.77 Down $ -18.32 $42,512.15 $42,487.67 1,016,593
11:22 AM $42,511.09 Up $34.10 $42,511.09 $42,473.53 1,354,009
11:21 AM $42,476.99 Up $0.66 $42,479.12 $42,473.28 588,390
11:20 AM $42,476.33 Down $ -4.97 $42,492.06 $42,476.33 707,104
11:19 AM $42,481.30 Up $14.25 $42,481.30 $42,465.92 602,672
11:18 AM $42,467.05 Up $7.92 $42,467.77 $42,454.48 640,382
11:17 AM $42,459.13 Down $ -23.83 $42,484.51 $42,459.13 592,915
11:16 AM $42,482.96 Up $0.19 $42,488.29 $42,482.07 668,555
11:15 AM $42,482.77 Up $13.07 $42,490.82 $42,469.83 709,399
11:14 AM $42,469.70 Down $ -2.18 $42,473.38 $42,464.50 857,554
11:13 AM $42,471.88 Up $13.96 $42,472.66 $42,449.04 1,036,819
11:12 AM $42,457.92 Up $16.00 $42,459.98 $42,441.43 799,665
11:11 AM $42,441.92 Up $10.95 $42,442.37 $42,430.81 788,589
11:10 AM $42,430.97 Down $ -18.60 $42,459.16 $42,430.97 832,207
11:09 AM $42,449.57 Down $ -3.85 $42,460.85 $42,449.57 716,448
11:08 AM $42,453.42 Down $ -3.40 $42,467.15 $42,453.09 702,816
11:07 AM $42,456.82 Up $13.28 $42,457.18 $42,444.96 693,248
11:06 AM $42,443.54 Down $ -0.28 $42,452.37 $42,440.76 826,956
11:05 AM $42,443.82 Up $16.79 $42,444.43 $42,424.50 907,673
11:04 AM $42,427.03 Up $3.64 $42,429.37 $42,421.47 1,259,807
11:03 AM $42,423.39 Up $9.68 $42,425.14 $42,410.25 786,792
11:02 AM $42,413.71 Up $18.94 $42,413.71 $42,394.50 959,752
11:01 AM $42,394.77 Down $ -9.11 $42,410.20 $42,394.22 775,419
11:00 AM $42,403.88 Down $ -15.21 $42,419.58 $42,402.22 904,852
10:59 AM $42,419.09 Up $18.92 $42,422.75 $42,399.01 762,623
10:58 AM $42,400.17 Up $17.50 $42,400.17 $42,382.53 867,655
10:57 AM $42,382.67 Down $ -21.84 $42,407.54 $42,382.67 984,595
10:56 AM $42,404.51 Down $ -6.44 $42,414.34 $42,396.29 1,116,673
10:55 AM $42,410.95 Up $34.34 $42,411.26 $42,378.48 1,374,841
10:54 AM $42,376.61 Up $10.52 $42,388.92 $42,361.81 1,568,853
10:53 AM $42,366.09 Up $18.53 $42,366.09 $42,345.85 1,275,184
10:52 AM $42,347.56 Up $32.27 $42,350.14 $42,315.15 951,048
10:51 AM $42,315.29 Up $26.27 $42,315.85 $42,289.10 811,812
10:50 AM $42,289.02 Up $3.00 $42,289.58 $42,275.35 901,324
10:49 AM $42,286.02 Up $21.00 $42,288.81 $42,260.59 916,444
10:48 AM $42,265.02 Down $ -19.74 $42,284.40 $42,264.79 1,020,174
10:47 AM $42,284.76 Down $ -4.78 $42,301.10 $42,278.50 1,026,429
10:46 AM $42,289.54 Up $17.87 $42,294.08 $42,272.54 919,972
10:45 AM $42,271.67 Down $ -25.18 $42,299.04 $42,271.39 948,664
10:44 AM $42,296.85 Down $ -11.75 $42,309.52 $42,296.54 930,456
10:43 AM $42,308.60 Down $ -27.41 $42,337.40 $42,307.69 1,054,732
10:42 AM $42,336.01 Down $ -10.16 $42,357.11 $42,331.23 1,309,422
10:41 AM $42,346.17 Down $ -0.54 $42,348.03 $42,333.11 1,159,372
10:40 AM $42,346.71 Up $11.22 $42,351.27 $42,332.17 1,072,257
10:39 AM $42,335.49 Up $19.52 $42,336.01 $42,310.74 1,269,162
10:38 AM $42,315.97 Up $10.15 $42,317.29 $42,305.30 1,125,055
10:37 AM $42,305.82 Up $36.27 $42,308.38 $42,263.88 1,574,661
10:36 AM $42,269.55 Down $ -5.27 $42,275.04 $42,257.79 1,124,052
10:35 AM $42,274.82 Down $ -16.23 $42,290.63 $42,273.65 1,450,288
10:34 AM $42,291.05 Up $1.88 $42,294.01 $42,285.95 1,193,067
10:33 AM $42,289.17 Up $22.66 $42,292.52 $42,266.44 1,535,007
10:32 AM $42,266.51 Up $10.14 $42,266.51 $42,252.67 1,409,177
10:31 AM $42,256.37 Down $ -6.42 $42,260.98 $42,249.24 1,628,717
10:30 AM $42,262.79 Up $2.95 $42,272.50 $42,262.43 1,485,810
10:29 AM $42,259.84 Down $ -10.01 $42,268.96 $42,259.22 1,573,511
10:28 AM $42,269.85 Down $ -18.02 $42,290.51 $42,266.07 1,671,442
10:27 AM $42,287.87 Down $ -19.38 $42,308.58 $42,285.55 1,573,575
10:26 AM $42,307.25 Down $ -14.96 $42,320.98 $42,307.20 1,265,455
10:25 AM $42,322.21 Up $1.41 $42,326.37 $42,301.04 1,124,031
10:24 AM $42,320.80 Down $ -26.59 $42,354.23 $42,320.74 1,248,697
10:23 AM $42,347.39 Up $31.14 $42,348.83 $42,314.54 1,209,807
10:22 AM $42,316.25 Down $ -2.80 $42,328.11 $42,315.20 2,356,278
10:21 AM $42,319.05 Up $22.36 $42,320.04 $42,285.97 2,031,977
10:20 AM $42,296.69 Down $ -37.74 $42,333.38 $42,296.04 1,674,237
10:19 AM $42,334.43 Down $ -30.72 $42,366.07 $42,333.30 1,304,506
10:18 AM $42,365.15 Up $23.43 $42,365.15 $42,343.89 1,117,231
10:17 AM $42,341.72 Up $1.11 $42,351.99 $42,337.02 1,410,543
10:16 AM $42,340.61 Down $ -2.16 $42,347.46 $42,337.47 1,871,376
10:15 AM $42,342.77 Down $ -1.32 $42,345.16 $42,329.08 1,375,996
10:14 AM $42,344.09 Up $14.36 $42,353.59 $42,330.97 1,173,107
10:13 AM $42,329.73 Up $21.68 $42,329.91 $42,307.28 1,423,452
10:12 AM $42,308.05 Down $ -11.46 $42,322.14 $42,296.61 1,676,039
10:11 AM $42,319.51 Up $1.74 $42,319.96 $42,298.06 1,999,477
10:10 AM $42,317.77 Down $ -41.02 $42,363.70 $42,317.77 2,104,585
10:09 AM $42,358.79 Up $13.52 $42,363.61 $42,346.20 1,601,420
10:08 AM $42,345.27 Down $ -16.06 $42,362.23 $42,344.17 1,451,610
10:07 AM $42,361.33 Down $ -33.19 $42,392.93 $42,359.48 1,157,270
10:06 AM $42,394.52 Up $35.03 $42,394.52 $42,358.57 1,279,206
10:05 AM $42,359.49 Down $ -2.87 $42,379.03 $42,359.07 1,373,052
10:04 AM $42,362.36 Down $ -27.70 $42,389.86 $42,360.02 1,360,407
10:03 AM $42,390.06 Up $32.40 $42,390.06 $42,361.11 1,232,922
10:02 AM $42,357.66 Down $ -8.16 $42,367.21 $42,336.19 1,089,379
10:01 AM $42,365.82 Up $3.82 $42,372.54 $42,355.81 1,380,466
10:00 AM $42,362.00 Up $21.48 $42,404.01 $42,359.65 2,667,693
09:59 AM $42,340.52 Down $ -21.53 $42,362.67 $42,336.20 1,706,919
09:58 AM $42,362.05 Down $ -5.72 $42,365.42 $42,350.09 1,277,177
09:57 AM $42,367.77 Down $ -7.92 $42,378.60 $42,363.01 1,268,366
09:56 AM $42,375.69 Down $ -7.93 $42,391.98 $42,365.71 1,116,742
09:55 AM $42,383.62 Up $5.98 $42,383.62 $42,356.90 1,364,316
09:54 AM $42,377.64 Down $ -17.68 $42,394.48 $42,374.31 1,249,975
09:53 AM $42,395.32 Down $ -23.74 $42,420.97 $42,395.32 1,173,611
09:52 AM $42,419.06 Up $20.24 $42,421.33 $42,394.12 1,191,735
09:51 AM $42,398.82 Down $ -7.55 $42,422.89 $42,391.33 1,801,100
09:50 AM $42,406.37 Up $5.78 $42,411.08 $42,387.40 1,975,733
09:49 AM $42,400.59 Down $ -16.75 $42,416.47 $42,383.01 1,378,709
09:48 AM $42,417.34 Down $ -15.94 $42,434.23 $42,414.30 1,392,393
09:47 AM $42,433.28 Down $ -25.07 $42,467.16 $42,432.36 1,638,114
09:46 AM $42,458.35 Up $7.52 $42,459.73 $42,438.44 1,551,517
09:45 AM $42,450.83 Down $ -32.06 $42,482.67 $42,443.45 1,994,152
09:44 AM $42,482.89 Down $ -10.24 $42,492.70 $42,477.19 1,854,554
09:43 AM $42,493.13 Down $ -5.31 $42,509.13 $42,486.28 1,628,984
09:42 AM $42,498.44 Up $8.06 $42,507.95 $42,489.96 1,514,017
09:41 AM $42,490.38 Up $12.20 $42,508.44 $42,470.26 1,717,123
09:40 AM $42,478.18 Down $ -30.75 $42,511.28 $42,470.56 2,086,717
09:39 AM $42,508.93 Up $14.35 $42,511.17 $42,495.40 1,971,337
09:38 AM $42,494.58 Down $ -15.84 $42,514.17 $42,489.73 2,027,110
09:37 AM $42,510.42 Up $8.77 $42,511.53 $42,495.25 2,411,127
09:36 AM $42,501.65 Up $40.84 $42,505.57 $42,457.57 2,265,761
09:35 AM $42,460.81 Down $ -3.55 $42,472.60 $42,446.09 2,852,144
09:34 AM $42,464.36 Up $34.61 $42,469.88 $42,436.14 2,051,695
09:33 AM $42,429.75 Down $ -58.88 $42,487.93 $42,429.75 2,724,637
09:32 AM $42,488.63 Down $ -48.20 $42,576.89 $42,485.64 3,178,194
09:31 AM $42,536.83 Up $9.00 $42,553.88 $42,515.26 3,796,302
09:30 AM $42,527.83 Down $ -439.79 $42,579.48 $42,458.15 7,400,057
Previous close $42,967.62

One month history

Date Closing Opening High Low Volume
13-06-2025 $42,197.79 $42,560.79 $42,592.09 $42,081.09 282,459,163
12-06-2025 $42,967.62 $42,849.77 $42,970.40 $42,806.27 250,413,026
11-06-2025 $42,865.77 $43,017.44 $43,115.69 $42,738.62 279,333,476
10-06-2025 $42,866.87 $42,783.22 $42,925.94 $42,740.34 268,218,878
09-06-2025 $42,761.76 $42,731.83 $42,893.09 $42,703.45 285,496,170
06-06-2025 $42,762.87 $42,692.60 $42,805.68 $42,582.55 236,975,180
05-06-2025 $42,319.74 $42,562.24 $42,601.45 $42,211.69 330,331,164
04-06-2025 $42,427.74 $42,546.86 $42,602.93 $42,427.74 232,068,123
03-06-2025 $42,519.64 $42,469.71 $42,568.38 $42,428.13 283,840,692
02-06-2025 $42,305.48 $42,101.32 $42,317.00 $42,018.66 260,492,144
30-05-2025 $42,270.07 $42,152.79 $42,376.08 $41,906.16 589,177,500
29-05-2025 $42,215.73 $41,893.31 $42,266.00 $41,828.35 329,709,201
28-05-2025 $42,098.70 $42,183.33 $42,279.12 $42,042.26 339,183,821
27-05-2025 $42,343.65 $42,201.69 $42,350.66 $42,199.22 287,376,692
23-05-2025 $41,603.07 $41,547.05 $41,788.61 $41,517.31 276,778,483
22-05-2025 $41,859.09 $41,923.20 $42,090.42 $41,828.40 275,037,763
21-05-2025 $41,860.44 $42,346.07 $42,404.27 $41,785.22 397,698,911
20-05-2025 $42,677.24 $42,687.76 $42,711.15 $42,485.37 251,422,759
19-05-2025 $42,792.07 $42,643.32 $42,842.04 $42,631.26 287,979,164
16-05-2025 $42,654.74 $42,326.22 $42,663.68 $42,317.25 357,498,487
15-05-2025 $42,322.75 $42,184.18 $42,351.42 $42,140.16 382,082,543
14-05-2025 $42,051.06 $42,143.59 $42,175.24 $41,952.86 376,066,462
13-05-2025 $42,140.43 $42,256.53 $42,332.77 $42,132.04 373,969,937
12-05-2025 $42,410.10 $42,112.41 $42,418.05 $42,096.37 343,022,934
09-05-2025 $41,249.38 $41,345.89 $41,353.50 $41,150.73 204,537,013
08-05-2025 $41,368.45 $41,644.55 $41,773.22 $41,356.51 289,058,597
07-05-2025 $41,113.97 $41,085.30 $41,266.91 $40,829.29 346,962,452
06-05-2025 $40,829.00 $40,974.84 $41,164.33 $40,796.21 255,904,387
05-05-2025 $41,218.83 $41,384.75 $41,445.91 $41,204.88 247,382,335
02-05-2025 $41,317.43 $41,240.50 $41,386.19 $41,235.53 327,180,885
Graphs are not available, please refer to the detailed table
Back to top