Quotes and Market Data
Find a quote
Dow Jones Utility Average
1,096.44 Down -4.29 (-0.39 %)
Delayed : 2025/08/28 15:01:43
- Previous close $1,100.73
- Opening $1,099.71
- Price Ask $1,096.35
- Price Bid $1,096.35
- Size Bid N/A
- Size Ask N/A
- Today High $1,101.49
- Today Low $1,095.10
- 52 Weeks High $1,128.79
- 52 Weeks Low $928.75
- Volume 22,631,583
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:01 PM | $1,096.38 | Down $ -0.24 | $1,096.61 | $1,096.38 | 42,326 |
| 03:00 PM | $1,096.62 | Down $ -0.09 | $1,096.71 | $1,096.57 | 50,282 |
| 02:59 PM | $1,096.71 | Up $0.12 | $1,096.77 | $1,096.56 | 69,030 |
| 02:58 PM | $1,096.59 | Up $0.12 | $1,096.59 | $1,096.44 | 50,094 |
| 02:57 PM | $1,096.47 | Up $0.16 | $1,096.47 | $1,096.22 | 72,320 |
| 02:56 PM | $1,096.31 | Up $0.04 | $1,096.36 | $1,096.26 | 92,599 |
| 02:55 PM | $1,096.27 | Down $ -0.49 | $1,096.76 | $1,096.27 | 70,799 |
| 02:54 PM | $1,096.76 | Down $ -0.29 | $1,097.05 | $1,096.76 | 73,366 |
| 02:53 PM | $1,097.05 | Up $0.10 | $1,097.06 | $1,096.95 | 81,837 |
| 02:52 PM | $1,096.95 | Up $0.18 | $1,096.95 | $1,096.80 | 47,808 |
| 02:51 PM | $1,096.77 | Up $0.19 | $1,096.79 | $1,096.56 | 88,974 |
| 02:50 PM | $1,096.58 | Down $ -0.12 | $1,096.77 | $1,096.58 | 61,260 |
| 02:49 PM | $1,096.70 | Down $ -0.01 | $1,097.00 | $1,096.69 | 64,075 |
| 02:48 PM | $1,096.71 | Down $ -0.22 | $1,096.93 | $1,096.67 | 75,220 |
| 02:47 PM | $1,096.93 | Down $ -0.11 | $1,097.07 | $1,096.88 | 37,329 |
| 02:46 PM | $1,097.04 | Up $0.05 | $1,097.08 | $1,096.96 | 40,242 |
| 02:45 PM | $1,096.99 | Up $0.22 | $1,096.99 | $1,096.71 | 74,385 |
| 02:44 PM | $1,096.77 | Up $0.06 | $1,096.77 | $1,096.60 | 37,392 |
| 02:43 PM | $1,096.71 | Up $0.01 | $1,096.74 | $1,096.64 | 30,903 |
| 02:42 PM | $1,096.70 | Down $ -0.18 | $1,096.94 | $1,096.69 | 61,396 |
| 02:41 PM | $1,096.88 | Down $ -0.20 | $1,097.11 | $1,096.86 | 56,707 |
| 02:40 PM | $1,097.08 | Down $ -0.06 | $1,097.31 | $1,097.08 | 50,771 |
| 02:39 PM | $1,097.14 | Down $ -0.01 | $1,097.27 | $1,097.14 | 48,818 |
| 02:38 PM | $1,097.15 | Up $0.08 | $1,097.23 | $1,096.93 | 72,578 |
| 02:37 PM | $1,097.07 | Up $0.09 | $1,097.20 | $1,096.98 | 55,859 |
| 02:36 PM | $1,096.98 | Up $0.29 | $1,097.03 | $1,096.61 | 90,876 |
| 02:35 PM | $1,096.69 | Up $0.71 | $1,096.74 | $1,096.06 | 67,690 |
| 02:34 PM | $1,095.98 | Down $ -0.28 | $1,096.27 | $1,095.98 | 49,421 |
| 02:33 PM | $1,096.26 | Down $ -0.05 | $1,096.39 | $1,096.24 | 46,645 |
| 02:32 PM | $1,096.31 | Up $0.03 | $1,096.31 | $1,096.06 | 103,537 |
| 02:31 PM | $1,096.28 | Up $0.14 | $1,096.33 | $1,096.14 | 58,621 |
| 02:30 PM | $1,096.14 | Down $ -0.31 | $1,096.43 | $1,096.14 | 53,102 |
| 02:29 PM | $1,096.45 | Up $0.18 | $1,096.45 | $1,096.26 | 46,088 |
| 02:28 PM | $1,096.27 | Up $0.05 | $1,096.27 | $1,096.20 | 40,430 |
| 02:27 PM | $1,096.22 | Down $ -0.32 | $1,096.53 | $1,096.22 | 55,949 |
| 02:26 PM | $1,096.54 | Up $0.09 | $1,096.54 | $1,096.36 | 44,817 |
| 02:25 PM | $1,096.45 | Up $0.20 | $1,096.48 | $1,096.14 | 73,560 |
| 02:24 PM | $1,096.25 | Down $ -0.02 | $1,096.33 | $1,096.23 | 356,163 |
| 02:23 PM | $1,096.27 | Down $ -0.22 | $1,096.50 | $1,096.18 | 55,813 |
| 02:22 PM | $1,096.49 | Up $0.13 | $1,096.56 | $1,096.36 | 62,040 |
| 02:21 PM | $1,096.36 | Up $0.03 | $1,096.37 | $1,096.29 | 47,719 |
| 02:20 PM | $1,096.33 | Down $ -0.05 | $1,096.41 | $1,096.30 | 39,811 |
| 02:19 PM | $1,096.38 | Down $ -0.06 | $1,096.54 | $1,096.37 | 64,829 |
| 02:18 PM | $1,096.44 | Down $ -0.04 | $1,096.48 | $1,096.38 | 48,219 |
| 02:17 PM | $1,096.48 | Up $0.16 | $1,096.55 | $1,096.27 | 54,799 |
| 02:16 PM | $1,096.32 | Down $ -0.06 | $1,096.38 | $1,096.27 | 42,632 |
| 02:15 PM | $1,096.38 | Up $0.16 | $1,096.43 | $1,096.22 | 58,662 |
| 02:14 PM | $1,096.22 | Up $0.08 | $1,096.24 | $1,096.11 | 30,691 |
| 02:13 PM | $1,096.14 | Up $0.25 | $1,096.20 | $1,095.88 | 42,669 |
| 02:12 PM | $1,095.89 | Down $ -0.04 | $1,095.99 | $1,095.88 | 37,260 |
| 02:11 PM | $1,095.93 | Up $0.17 | $1,095.95 | $1,095.76 | 46,408 |
| 02:10 PM | $1,095.76 | Down $ -0.03 | $1,095.82 | $1,095.73 | 30,066 |
| 02:09 PM | $1,095.79 | Down $ -0.06 | $1,095.86 | $1,095.75 | 48,136 |
| 02:08 PM | $1,095.85 | Down $ -0.03 | $1,095.98 | $1,095.85 | 32,566 |
| 02:07 PM | $1,095.88 | Down $ -0.09 | $1,096.01 | $1,095.82 | 55,623 |
| 02:06 PM | $1,095.97 | Up $0.04 | $1,095.97 | $1,095.85 | 41,011 |
| 02:05 PM | $1,095.93 | Up $0.06 | $1,095.98 | $1,095.86 | 37,262 |
| 02:04 PM | $1,095.87 | Down $ -0.18 | $1,096.06 | $1,095.79 | 59,880 |
| 02:03 PM | $1,096.05 | Down $ -0.24 | $1,096.34 | $1,096.04 | 66,152 |
| 02:02 PM | $1,096.29 | Down $ -0.35 | $1,096.66 | $1,096.29 | 51,918 |
| 02:01 PM | $1,096.64 | Down $ -0.17 | $1,096.81 | $1,096.62 | 87,654 |
| 02:00 PM | $1,096.81 | Down $ -0.03 | $1,096.89 | $1,096.77 | 50,703 |
| 01:59 PM | $1,096.84 | Up $0.14 | $1,096.84 | $1,096.70 | 46,772 |
| 01:58 PM | $1,096.70 | Down $ -0.08 | $1,096.80 | $1,096.65 | 41,016 |
| 01:57 PM | $1,096.78 | Up $0.17 | $1,096.78 | $1,096.54 | 62,303 |
| 01:56 PM | $1,096.61 | Up $0.05 | $1,096.64 | $1,096.54 | 47,656 |
| 01:55 PM | $1,096.56 | Down $ -0.69 | $1,097.19 | $1,096.51 | 89,300 |
| 01:54 PM | $1,097.25 | Up $0.16 | $1,097.42 | $1,097.10 | 56,438 |
| 01:53 PM | $1,097.09 | Up $0.07 | $1,097.14 | $1,097.02 | 45,275 |
| 01:52 PM | $1,097.02 | Up $0.15 | $1,097.07 | $1,096.78 | 42,805 |
| 01:51 PM | $1,096.87 | Down $ -0.38 | $1,097.27 | $1,096.87 | 60,156 |
| 01:50 PM | $1,097.25 | Down $ -0.38 | $1,097.66 | $1,097.20 | 54,535 |
| 01:49 PM | $1,097.63 | Up $0.02 | $1,097.68 | $1,097.60 | 22,292 |
| 01:48 PM | $1,097.61 | Up $0.08 | $1,097.69 | $1,097.53 | 42,500 |
| 01:47 PM | $1,097.53 | Up $0.35 | $1,097.53 | $1,097.20 | 46,309 |
| 01:46 PM | $1,097.18 | Up $0.10 | $1,097.21 | $1,096.97 | 353,880 |
| 01:45 PM | $1,097.08 | Down $ -0.09 | $1,097.24 | $1,096.95 | 42,073 |
| 01:44 PM | $1,097.17 | Up $0.07 | $1,097.21 | $1,097.05 | 23,334 |
| 01:43 PM | $1,097.10 | Up $0.00 | $1,097.12 | $1,097.03 | 30,823 |
| 01:42 PM | $1,097.10 | Down $ -0.01 | $1,097.27 | $1,097.10 | 200,165 |
| 01:41 PM | $1,097.11 | Up $0.29 | $1,097.11 | $1,096.82 | 33,004 |
| 01:40 PM | $1,096.82 | Up $0.02 | $1,096.90 | $1,096.73 | 51,065 |
| 01:39 PM | $1,096.80 | Up $0.47 | $1,096.80 | $1,096.28 | 73,408 |
| 01:38 PM | $1,096.33 | Up $0.11 | $1,096.33 | $1,096.15 | 47,295 |
| 01:37 PM | $1,096.22 | Down $ -0.05 | $1,096.31 | $1,096.20 | 47,989 |
| 01:36 PM | $1,096.27 | Up $0.13 | $1,096.30 | $1,096.15 | 45,432 |
| 01:35 PM | $1,096.14 | Down $ -0.42 | $1,096.56 | $1,096.12 | 83,012 |
| 01:34 PM | $1,096.56 | Up $0.10 | $1,096.60 | $1,096.46 | 74,936 |
| 01:33 PM | $1,096.46 | Up $0.02 | $1,096.56 | $1,096.39 | 50,360 |
| 01:32 PM | $1,096.44 | Down $ -0.08 | $1,096.52 | $1,096.44 | 41,723 |
| 01:31 PM | $1,096.52 | Down $ -0.30 | $1,096.76 | $1,096.51 | 43,283 |
| 01:30 PM | $1,096.82 | Up $0.18 | $1,096.83 | $1,096.58 | 59,712 |
| 01:29 PM | $1,096.64 | Up $0.05 | $1,096.75 | $1,096.59 | 40,841 |
| 01:28 PM | $1,096.59 | Down $ -0.05 | $1,096.69 | $1,096.57 | 35,386 |
| 01:27 PM | $1,096.64 | Down $ -0.32 | $1,097.02 | $1,096.63 | 53,050 |
| 01:26 PM | $1,096.96 | Up $0.22 | $1,096.96 | $1,096.74 | 36,804 |
| 01:25 PM | $1,096.74 | Up $0.10 | $1,096.79 | $1,096.56 | 35,625 |
| 01:24 PM | $1,096.64 | Up $0.55 | $1,096.64 | $1,096.09 | 51,386 |
| 01:23 PM | $1,096.09 | Up $0.07 | $1,096.12 | $1,095.94 | 51,052 |
| 01:22 PM | $1,096.02 | Down $ -0.32 | $1,096.36 | $1,095.89 | 51,558 |
| 01:21 PM | $1,096.34 | Down $ -0.22 | $1,096.49 | $1,096.34 | 46,620 |
| 01:20 PM | $1,096.56 | Up $0.01 | $1,096.63 | $1,096.54 | 29,599 |
| 01:19 PM | $1,096.55 | Down $ -0.30 | $1,096.89 | $1,096.53 | 258,736 |
| 01:18 PM | $1,096.85 | Down $ -0.05 | $1,097.00 | $1,096.84 | 36,595 |
| 01:17 PM | $1,096.90 | Up $0.03 | $1,096.99 | $1,096.87 | 28,762 |
| 01:16 PM | $1,096.87 | Down $ -0.12 | $1,096.99 | $1,096.74 | 38,400 |
| 01:15 PM | $1,096.99 | Down $ -0.28 | $1,097.26 | $1,096.99 | 36,695 |
| 01:14 PM | $1,097.27 | Up $0.10 | $1,097.30 | $1,097.17 | 31,495 |
| 01:13 PM | $1,097.17 | Up $0.09 | $1,097.18 | $1,097.07 | 27,750 |
| 01:12 PM | $1,097.08 | Up $0.02 | $1,097.17 | $1,096.99 | 55,408 |
| 01:11 PM | $1,097.06 | Up $0.28 | $1,097.06 | $1,096.78 | 46,714 |
| 01:10 PM | $1,096.78 | Down $ -0.23 | $1,097.01 | $1,096.72 | 60,292 |
| 01:09 PM | $1,097.01 | Up $0.16 | $1,097.01 | $1,096.73 | 33,705 |
| 01:08 PM | $1,096.85 | Up $0.47 | $1,096.85 | $1,096.37 | 58,485 |
| 01:07 PM | $1,096.38 | Up $0.06 | $1,096.48 | $1,096.21 | 75,394 |
| 01:06 PM | $1,096.32 | Up $0.15 | $1,096.35 | $1,096.04 | 58,285 |
| 01:05 PM | $1,096.17 | Down $ -0.22 | $1,096.40 | $1,096.02 | 67,472 |
| 01:04 PM | $1,096.39 | Up $0.37 | $1,096.45 | $1,095.98 | 61,022 |
| 01:03 PM | $1,096.02 | Up $0.00 | $1,096.08 | $1,095.99 | 66,618 |
| 01:02 PM | $1,096.02 | Down $ -0.14 | $1,096.16 | $1,095.99 | 33,385 |
| 01:01 PM | $1,096.16 | Up $0.06 | $1,096.16 | $1,096.08 | 61,009 |
| 01:00 PM | $1,096.10 | Down $ -0.41 | $1,096.63 | $1,096.10 | 85,338 |
| 12:59 PM | $1,096.51 | Down $ -0.05 | $1,096.57 | $1,096.34 | 28,310 |
| 12:58 PM | $1,096.56 | Down $ -0.10 | $1,096.85 | $1,096.56 | 34,139 |
| 12:57 PM | $1,096.66 | Down $ -0.42 | $1,097.09 | $1,096.65 | 39,265 |
| 12:56 PM | $1,097.08 | Up $0.38 | $1,097.11 | $1,096.69 | 45,520 |
| 12:55 PM | $1,096.70 | Down $ -0.24 | $1,096.95 | $1,096.66 | 37,419 |
| 12:54 PM | $1,096.94 | Down $ -0.18 | $1,097.06 | $1,096.82 | 54,141 |
| 12:53 PM | $1,097.12 | Down $ -0.03 | $1,097.19 | $1,097.10 | 32,112 |
| 12:52 PM | $1,097.15 | Up $0.27 | $1,097.17 | $1,096.87 | 38,404 |
| 12:51 PM | $1,096.88 | Down $ -0.27 | $1,097.16 | $1,096.80 | 29,117 |
| 12:50 PM | $1,097.15 | Up $0.04 | $1,097.23 | $1,097.03 | 36,144 |
| 12:49 PM | $1,097.11 | Down $ -0.11 | $1,097.22 | $1,097.10 | 31,642 |
| 12:48 PM | $1,097.22 | Up $0.08 | $1,097.25 | $1,096.99 | 52,297 |
| 12:47 PM | $1,097.14 | Up $0.18 | $1,097.14 | $1,096.96 | 33,426 |
| 12:46 PM | $1,096.96 | Up $0.18 | $1,096.99 | $1,096.78 | 47,291 |
| 12:45 PM | $1,096.78 | Up $0.03 | $1,096.84 | $1,096.71 | 49,221 |
| 12:44 PM | $1,096.75 | Up $0.19 | $1,096.75 | $1,096.56 | 28,778 |
| 12:43 PM | $1,096.56 | Up $0.00 | $1,096.57 | $1,096.49 | 19,891 |
| 12:42 PM | $1,096.56 | Down $ -0.07 | $1,096.81 | $1,096.56 | 57,733 |
| 12:41 PM | $1,096.63 | Up $0.04 | $1,096.72 | $1,096.59 | 40,100 |
| 12:40 PM | $1,096.59 | Down $ -0.09 | $1,096.66 | $1,096.48 | 32,640 |
| 12:39 PM | $1,096.68 | Up $0.22 | $1,096.68 | $1,096.47 | 37,073 |
| 12:38 PM | $1,096.46 | Down $ -0.21 | $1,096.75 | $1,096.40 | 51,106 |
| 12:37 PM | $1,096.67 | Up $0.24 | $1,096.70 | $1,096.56 | 29,603 |
| 12:36 PM | $1,096.43 | Up $0.23 | $1,096.43 | $1,096.20 | 30,521 |
| 12:35 PM | $1,096.20 | Down $ -0.06 | $1,096.34 | $1,096.20 | 25,714 |
| 12:34 PM | $1,096.26 | Up $0.21 | $1,096.26 | $1,096.00 | 53,647 |
| 12:33 PM | $1,096.05 | Up $0.13 | $1,096.12 | $1,095.94 | 76,743 |
| 12:32 PM | $1,095.92 | Down $ -0.27 | $1,096.21 | $1,095.84 | 74,906 |
| 12:31 PM | $1,096.19 | Down $ -0.03 | $1,096.31 | $1,096.09 | 42,190 |
| 12:30 PM | $1,096.22 | Up $0.33 | $1,096.22 | $1,095.93 | 73,340 |
| 12:29 PM | $1,095.89 | Down $ -0.28 | $1,096.19 | $1,095.84 | 125,217 |
| 12:28 PM | $1,096.17 | Up $0.09 | $1,096.23 | $1,095.97 | 85,786 |
| 12:27 PM | $1,096.08 | Down $ -0.02 | $1,096.14 | $1,096.05 | 45,069 |
| 12:26 PM | $1,096.10 | Down $ -0.11 | $1,096.28 | $1,096.09 | 37,381 |
| 12:25 PM | $1,096.21 | Down $ -0.42 | $1,096.64 | $1,096.09 | 73,098 |
| 12:24 PM | $1,096.63 | Up $0.03 | $1,096.66 | $1,096.59 | 44,361 |
| 12:23 PM | $1,096.60 | Down $ -0.34 | $1,096.94 | $1,096.59 | 81,840 |
| 12:22 PM | $1,096.94 | Up $0.02 | $1,097.01 | $1,096.88 | 28,854 |
| 12:21 PM | $1,096.92 | Up $0.10 | $1,096.98 | $1,096.82 | 35,374 |
| 12:20 PM | $1,096.82 | Up $0.04 | $1,096.82 | $1,096.69 | 42,213 |
| 12:19 PM | $1,096.78 | Down $ -0.40 | $1,097.20 | $1,096.74 | 73,304 |
| 12:18 PM | $1,097.18 | Up $0.09 | $1,097.23 | $1,097.05 | 90,217 |
| 12:17 PM | $1,097.09 | Down $ -0.26 | $1,097.34 | $1,097.01 | 48,085 |
| 12:16 PM | $1,097.35 | Down $ -0.49 | $1,097.86 | $1,097.35 | 65,212 |
| 12:15 PM | $1,097.84 | Down $ -0.26 | $1,098.20 | $1,097.84 | 48,689 |
| 12:14 PM | $1,098.10 | Up $0.12 | $1,098.10 | $1,097.98 | 44,532 |
| 12:13 PM | $1,097.98 | Down $ -0.10 | $1,098.15 | $1,097.97 | 31,765 |
| 12:12 PM | $1,098.08 | Down $ -0.19 | $1,098.27 | $1,097.95 | 46,432 |
| 12:11 PM | $1,098.27 | Down $ -0.15 | $1,098.47 | $1,098.26 | 46,695 |
| 12:10 PM | $1,098.42 | Up $0.00 | $1,098.54 | $1,098.39 | 27,892 |
| 12:09 PM | $1,098.42 | Down $ -0.15 | $1,098.57 | $1,098.42 | 23,805 |
| 12:08 PM | $1,098.57 | Down $ -0.04 | $1,098.60 | $1,098.50 | 31,316 |
| 12:07 PM | $1,098.61 | Down $ -0.19 | $1,098.80 | $1,098.61 | 41,760 |
| 12:06 PM | $1,098.80 | Up $0.48 | $1,098.88 | $1,098.38 | 43,133 |
| 12:05 PM | $1,098.32 | Up $0.40 | $1,098.32 | $1,097.89 | 50,648 |
| 12:04 PM | $1,097.92 | Down $ -0.19 | $1,098.16 | $1,097.90 | 44,662 |
| 12:03 PM | $1,098.11 | Down $ -0.38 | $1,098.45 | $1,098.11 | 42,501 |
| 12:02 PM | $1,098.49 | Up $0.01 | $1,098.57 | $1,098.44 | 45,421 |
| 12:01 PM | $1,098.48 | Down $ -0.16 | $1,098.65 | $1,098.48 | 33,571 |
| 12:00 PM | $1,098.64 | Down $ -0.12 | $1,098.76 | $1,098.55 | 34,498 |
| 11:59 AM | $1,098.76 | Up $0.21 | $1,098.85 | $1,098.55 | 58,984 |
| 11:58 AM | $1,098.55 | Down $ -0.12 | $1,098.74 | $1,098.52 | 71,279 |
| 11:57 AM | $1,098.67 | Up $0.15 | $1,098.67 | $1,098.50 | 27,153 |
| 11:56 AM | $1,098.52 | Down $ -0.08 | $1,098.63 | $1,098.47 | 38,533 |
| 11:55 AM | $1,098.60 | Down $ -0.08 | $1,098.71 | $1,098.57 | 44,041 |
| 11:54 AM | $1,098.68 | Down $ -0.03 | $1,098.75 | $1,098.57 | 44,352 |
| 11:53 AM | $1,098.71 | Up $0.00 | $1,098.84 | $1,098.69 | 22,131 |
| 11:52 AM | $1,098.71 | Up $0.19 | $1,098.79 | $1,098.51 | 52,599 |
| 11:51 AM | $1,098.52 | Up $0.46 | $1,098.54 | $1,097.99 | 54,439 |
| 11:50 AM | $1,098.06 | Down $ -0.20 | $1,098.26 | $1,098.06 | 55,383 |
| 11:49 AM | $1,098.26 | Up $0.23 | $1,098.26 | $1,098.07 | 66,254 |
| 11:48 AM | $1,098.03 | Down $ -0.28 | $1,098.34 | $1,098.01 | 44,463 |
| 11:47 AM | $1,098.31 | Down $ -0.10 | $1,098.38 | $1,098.14 | 71,144 |
| 11:46 AM | $1,098.41 | Up $0.13 | $1,098.41 | $1,098.23 | 26,049 |
| 11:45 AM | $1,098.28 | Up $0.12 | $1,098.32 | $1,098.03 | 83,884 |
| 11:44 AM | $1,098.16 | Up $0.22 | $1,098.16 | $1,097.85 | 42,299 |
| 11:43 AM | $1,097.94 | Up $0.08 | $1,098.05 | $1,097.82 | 53,541 |
| 11:42 AM | $1,097.86 | Up $0.47 | $1,097.87 | $1,097.40 | 59,450 |
| 11:41 AM | $1,097.39 | Up $0.36 | $1,097.39 | $1,096.92 | 65,495 |
| 11:40 AM | $1,097.03 | Down $ -0.06 | $1,097.23 | $1,096.96 | 42,594 |
| 11:39 AM | $1,097.09 | Up $0.19 | $1,097.12 | $1,096.86 | 35,374 |
| 11:38 AM | $1,096.90 | Down $ -0.12 | $1,097.04 | $1,096.69 | 74,875 |
| 11:37 AM | $1,097.02 | Down $ -0.39 | $1,097.44 | $1,096.96 | 46,093 |
| 11:36 AM | $1,097.41 | Up $0.54 | $1,097.42 | $1,096.87 | 63,194 |
| 11:35 AM | $1,096.87 | Up $0.10 | $1,096.87 | $1,096.68 | 44,998 |
| 11:34 AM | $1,096.77 | Up $0.34 | $1,096.77 | $1,096.40 | 39,643 |
| 11:33 AM | $1,096.43 | Down $ -0.11 | $1,096.57 | $1,096.35 | 81,687 |
| 11:32 AM | $1,096.54 | Down $ -0.05 | $1,096.92 | $1,096.54 | 51,643 |
| 11:31 AM | $1,096.59 | Down $ -0.22 | $1,096.82 | $1,096.25 | 50,108 |
| 11:30 AM | $1,096.81 | Up $0.14 | $1,096.81 | $1,096.39 | 59,335 |
| 11:29 AM | $1,096.67 | Down $ -0.35 | $1,097.00 | $1,096.67 | 50,579 |
| 11:28 AM | $1,097.02 | Down $ -0.57 | $1,097.68 | $1,096.97 | 56,955 |
| 11:27 AM | $1,097.59 | Down $ -0.07 | $1,097.86 | $1,097.55 | 63,774 |
| 11:26 AM | $1,097.66 | Up $0.53 | $1,097.66 | $1,096.76 | 107,373 |
| 11:25 AM | $1,097.13 | Up $0.34 | $1,097.13 | $1,096.58 | 55,956 |
| 11:24 AM | $1,096.79 | Up $0.98 | $1,096.81 | $1,095.85 | 82,848 |
| 11:23 AM | $1,095.81 | Up $0.11 | $1,095.95 | $1,095.73 | 56,921 |
| 11:22 AM | $1,095.70 | Up $0.41 | $1,095.70 | $1,095.30 | 59,778 |
| 11:21 AM | $1,095.29 | Down $ -0.82 | $1,096.11 | $1,095.29 | 78,931 |
| 11:20 AM | $1,096.11 | Down $ -0.24 | $1,096.49 | $1,096.11 | 75,239 |
| 11:19 AM | $1,096.35 | Up $0.62 | $1,096.35 | $1,095.70 | 78,306 |
| 11:18 AM | $1,095.73 | Up $0.34 | $1,095.77 | $1,095.34 | 99,672 |
| 11:17 AM | $1,095.39 | Down $ -0.07 | $1,095.57 | $1,095.30 | 93,825 |
| 11:16 AM | $1,095.46 | Up $0.33 | $1,095.50 | $1,095.10 | 55,544 |
| 11:15 AM | $1,095.13 | Down $ -0.28 | $1,095.63 | $1,095.13 | 128,088 |
| 11:14 AM | $1,095.41 | Down $ -0.27 | $1,095.88 | $1,095.38 | 102,938 |
| 11:13 AM | $1,095.68 | Down $ -0.06 | $1,095.98 | $1,095.67 | 90,475 |
| 11:12 AM | $1,095.74 | Down $ -0.04 | $1,095.80 | $1,095.56 | 66,387 |
| 11:11 AM | $1,095.78 | Down $ -0.28 | $1,095.98 | $1,095.62 | 90,595 |
| 11:10 AM | $1,096.06 | Up $0.03 | $1,096.06 | $1,095.91 | 184,058 |
| 11:09 AM | $1,096.03 | Up $0.28 | $1,096.22 | $1,095.74 | 90,182 |
| 11:08 AM | $1,095.75 | Down $ -0.24 | $1,096.22 | $1,095.69 | 116,748 |
| 11:07 AM | $1,095.99 | Down $ -0.90 | $1,096.87 | $1,095.96 | 100,131 |
| 11:06 AM | $1,096.89 | Down $ -0.76 | $1,097.62 | $1,096.87 | 103,733 |
| 11:05 AM | $1,097.65 | Down $ -0.73 | $1,098.44 | $1,097.48 | 61,405 |
| 11:04 AM | $1,098.38 | Down $ -0.25 | $1,098.93 | $1,098.38 | 65,151 |
| 11:03 AM | $1,098.63 | Up $0.18 | $1,098.71 | $1,098.25 | 135,198 |
| 11:02 AM | $1,098.45 | Down $ -0.50 | $1,098.94 | $1,098.43 | 97,910 |
| 11:01 AM | $1,098.95 | Down $ -0.32 | $1,099.31 | $1,098.94 | 87,087 |
| 11:00 AM | $1,099.27 | Up $0.02 | $1,099.36 | $1,098.91 | 80,982 |
| 10:59 AM | $1,099.25 | Up $0.28 | $1,099.42 | $1,098.98 | 154,891 |
| 10:58 AM | $1,098.97 | Down $ -0.16 | $1,099.13 | $1,098.73 | 123,891 |
| 10:57 AM | $1,099.13 | Up $0.04 | $1,099.15 | $1,098.82 | 84,310 |
| 10:56 AM | $1,099.09 | Down $ -0.31 | $1,099.39 | $1,098.91 | 92,359 |
| 10:55 AM | $1,099.40 | Up $0.37 | $1,099.49 | $1,099.03 | 51,902 |
| 10:54 AM | $1,099.03 | Down $ -0.23 | $1,099.29 | $1,098.99 | 62,335 |
| 10:53 AM | $1,099.26 | Up $0.03 | $1,099.26 | $1,099.00 | 104,949 |
| 10:52 AM | $1,099.23 | Up $0.41 | $1,099.30 | $1,098.73 | 56,728 |
| 10:51 AM | $1,098.82 | Down $ -0.11 | $1,099.02 | $1,098.60 | 65,205 |
| 10:50 AM | $1,098.93 | Down $ -0.49 | $1,099.43 | $1,098.90 | 137,104 |
| 10:49 AM | $1,099.42 | Down $ -0.09 | $1,099.52 | $1,099.31 | 40,673 |
| 10:48 AM | $1,099.51 | Up $0.16 | $1,099.55 | $1,099.33 | 75,891 |
| 10:47 AM | $1,099.35 | Down $ -0.57 | $1,099.99 | $1,099.35 | 75,348 |
| 10:46 AM | $1,099.92 | Down $ -0.14 | $1,100.15 | $1,099.63 | 77,347 |
| 10:45 AM | $1,100.06 | Down $ -0.42 | $1,100.48 | $1,100.04 | 73,432 |
| 10:44 AM | $1,100.48 | Down $ -0.47 | $1,100.96 | $1,100.33 | 149,906 |
| 10:43 AM | $1,100.95 | Down $ -0.33 | $1,101.32 | $1,100.95 | 68,386 |
| 10:42 AM | $1,101.28 | Down $ -0.03 | $1,101.49 | $1,101.16 | 71,476 |
| 10:41 AM | $1,101.31 | Up $0.59 | $1,101.44 | $1,100.72 | 76,335 |
| 10:40 AM | $1,100.72 | Down $ -0.13 | $1,100.91 | $1,100.45 | 96,785 |
| 10:39 AM | $1,100.85 | Up $0.92 | $1,100.92 | $1,099.79 | 113,460 |
| 10:38 AM | $1,099.93 | Down $ -0.23 | $1,100.21 | $1,099.67 | 65,039 |
| 10:37 AM | $1,100.16 | Up $0.02 | $1,100.20 | $1,100.04 | 53,251 |
| 10:36 AM | $1,100.14 | Down $ -0.60 | $1,100.75 | $1,099.98 | 72,444 |
| 10:35 AM | $1,100.74 | Down $ -0.02 | $1,100.74 | $1,100.58 | 36,901 |
| 10:34 AM | $1,100.76 | Up $0.13 | $1,100.84 | $1,100.51 | 63,557 |
| 10:33 AM | $1,100.63 | Up $0.53 | $1,100.63 | $1,100.02 | 69,088 |
| 10:32 AM | $1,100.10 | Down $ -0.49 | $1,100.61 | $1,100.05 | 92,846 |
| 10:31 AM | $1,100.59 | Up $0.06 | $1,100.66 | $1,100.39 | 55,357 |
| 10:30 AM | $1,100.53 | Up $0.63 | $1,100.57 | $1,099.91 | 100,117 |
| 10:29 AM | $1,099.90 | Up $0.58 | $1,099.92 | $1,099.11 | 166,921 |
| 10:28 AM | $1,099.32 | Down $ -0.31 | $1,099.66 | $1,099.26 | 50,517 |
| 10:27 AM | $1,099.63 | Down $ -0.01 | $1,099.87 | $1,099.63 | 71,104 |
| 10:26 AM | $1,099.64 | Up $0.45 | $1,099.83 | $1,099.20 | 104,478 |
| 10:25 AM | $1,099.19 | Up $0.86 | $1,099.22 | $1,098.32 | 64,894 |
| 10:24 AM | $1,098.33 | Down $ -0.23 | $1,098.89 | $1,098.33 | 74,197 |
| 10:23 AM | $1,098.56 | Up $0.05 | $1,098.73 | $1,098.23 | 129,710 |
| 10:22 AM | $1,098.51 | Up $0.21 | $1,098.60 | $1,098.11 | 165,653 |
| 10:21 AM | $1,098.30 | Down $ -0.38 | $1,098.68 | $1,098.28 | 110,651 |
| 10:20 AM | $1,098.68 | Up $0.38 | $1,098.87 | $1,098.30 | 47,142 |
| 10:19 AM | $1,098.30 | Up $0.35 | $1,098.37 | $1,097.88 | 94,477 |
| 10:18 AM | $1,097.95 | Up $0.07 | $1,098.02 | $1,097.73 | 60,921 |
| 10:17 AM | $1,097.88 | Up $0.00 | $1,098.03 | $1,097.69 | 70,706 |
| 10:16 AM | $1,097.88 | Up $0.28 | $1,097.98 | $1,097.41 | 65,226 |
| 10:15 AM | $1,097.60 | Up $0.12 | $1,097.84 | $1,097.48 | 123,627 |
| 10:14 AM | $1,097.48 | Up $0.55 | $1,097.48 | $1,096.72 | 70,342 |
| 10:13 AM | $1,096.93 | Down $ -0.14 | $1,097.12 | $1,096.84 | 84,960 |
| 10:12 AM | $1,097.07 | Up $0.08 | $1,097.19 | $1,096.99 | 42,374 |
| 10:11 AM | $1,096.99 | Up $0.03 | $1,097.28 | $1,096.76 | 66,171 |
| 10:10 AM | $1,096.96 | Up $0.06 | $1,097.17 | $1,096.77 | 64,179 |
| 10:09 AM | $1,096.90 | Up $0.08 | $1,096.99 | $1,096.63 | 119,620 |
| 10:08 AM | $1,096.82 | Up $0.16 | $1,096.98 | $1,096.60 | 76,280 |
| 10:07 AM | $1,096.66 | Up $0.28 | $1,096.71 | $1,096.30 | 128,844 |
| 10:06 AM | $1,096.38 | Down $ -0.64 | $1,097.04 | $1,096.38 | 154,678 |
| 10:05 AM | $1,097.02 | Down $ -0.41 | $1,097.39 | $1,096.89 | 125,905 |
| 10:04 AM | $1,097.43 | Down $ -0.76 | $1,098.30 | $1,097.25 | 220,208 |
| 10:03 AM | $1,098.19 | Down $ -0.19 | $1,098.50 | $1,098.14 | 62,805 |
| 10:02 AM | $1,098.38 | Up $0.39 | $1,098.41 | $1,097.99 | 62,926 |
| 10:01 AM | $1,097.99 | Down $ -1.01 | $1,098.90 | $1,097.91 | 110,192 |
| 10:00 AM | $1,099.00 | Up $0.14 | $1,099.31 | $1,098.97 | 116,954 |
| 09:59 AM | $1,098.86 | Up $0.12 | $1,099.03 | $1,098.70 | 70,572 |
| 09:58 AM | $1,098.74 | Up $0.09 | $1,098.83 | $1,098.42 | 63,530 |
| 09:57 AM | $1,098.65 | Up $0.37 | $1,098.93 | $1,098.29 | 67,895 |
| 09:56 AM | $1,098.28 | Up $0.14 | $1,098.28 | $1,097.66 | 74,477 |
| 09:55 AM | $1,098.14 | Up $0.06 | $1,098.32 | $1,097.93 | 67,154 |
| 09:54 AM | $1,098.08 | Down $ -0.11 | $1,098.49 | $1,098.01 | 91,856 |
| 09:53 AM | $1,098.19 | Up $0.16 | $1,098.26 | $1,097.78 | 174,824 |
| 09:52 AM | $1,098.03 | Up $0.76 | $1,098.27 | $1,097.30 | 102,083 |
| 09:51 AM | $1,097.27 | Down $ -0.93 | $1,098.36 | $1,097.14 | 83,483 |
| 09:50 AM | $1,098.20 | Up $0.90 | $1,098.20 | $1,097.09 | 138,034 |
| 09:49 AM | $1,097.30 | Down $ -0.29 | $1,097.75 | $1,097.29 | 49,932 |
| 09:48 AM | $1,097.59 | Up $0.39 | $1,097.74 | $1,097.18 | 110,473 |
| 09:47 AM | $1,097.20 | Down $ -0.24 | $1,097.44 | $1,096.91 | 67,248 |
| 09:46 AM | $1,097.44 | Down $ -0.35 | $1,098.03 | $1,097.40 | 66,900 |
| 09:45 AM | $1,097.79 | Up $0.34 | $1,097.79 | $1,097.13 | 60,352 |
| 09:44 AM | $1,097.45 | Up $0.63 | $1,097.60 | $1,096.82 | 108,089 |
| 09:43 AM | $1,096.82 | Up $0.11 | $1,097.10 | $1,096.42 | 71,375 |
| 09:42 AM | $1,096.71 | Up $0.50 | $1,096.71 | $1,095.95 | 42,921 |
| 09:41 AM | $1,096.21 | Down $ -0.82 | $1,096.84 | $1,095.69 | 99,297 |
| 09:40 AM | $1,097.03 | Up $0.20 | $1,097.29 | $1,096.50 | 81,537 |
| 09:39 AM | $1,096.83 | Down $ -0.76 | $1,097.82 | $1,096.80 | 103,968 |
| 09:38 AM | $1,097.59 | Up $0.84 | $1,097.72 | $1,096.62 | 68,034 |
| 09:37 AM | $1,096.75 | Down $ -1.43 | $1,098.20 | $1,096.75 | 80,068 |
| 09:36 AM | $1,098.18 | Down $ -0.39 | $1,098.86 | $1,098.05 | 113,286 |
| 09:35 AM | $1,098.57 | Down $ -0.47 | $1,099.48 | $1,098.56 | 72,875 |
| 09:34 AM | $1,099.04 | Down $ -0.42 | $1,099.35 | $1,098.86 | 39,382 |
| 09:33 AM | $1,099.46 | Down $ -0.53 | $1,100.10 | $1,099.19 | 53,490 |
| 09:32 AM | $1,099.99 | Up $1.33 | $1,099.99 | $1,098.39 | 94,285 |
| 09:31 AM | $1,098.66 | Up $0.21 | $1,098.68 | $1,098.06 | 54,681 |
| 09:30 AM | $1,098.45 | Down $ -2.28 | $1,099.71 | $1,098.37 | 275,995 |
| Previous close | $1,100.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-08-2025 | $1,100.73 | $1,098.19 | $1,103.68 | $1,098.12 | 39,555,277 |
| 26-08-2025 | $1,099.16 | $1,095.30 | $1,101.34 | $1,094.82 | 53,031,790 |
| 25-08-2025 | $1,095.75 | $1,099.41 | $1,102.21 | $1,094.39 | 33,763,123 |
| 22-08-2025 | $1,109.48 | $1,111.02 | $1,111.96 | $1,106.65 | 35,884,622 |
| 21-08-2025 | $1,102.19 | $1,106.26 | $1,106.99 | $1,100.48 | 33,233,861 |
| 20-08-2025 | $1,109.02 | $1,105.08 | $1,111.04 | $1,104.23 | 36,627,205 |
| 19-08-2025 | $1,106.63 | $1,100.14 | $1,107.01 | $1,099.98 | 35,472,329 |
| 18-08-2025 | $1,096.96 | $1,099.36 | $1,100.85 | $1,095.97 | 38,885,213 |
| 15-08-2025 | $1,103.18 | $1,102.59 | $1,110.00 | $1,101.24 | 56,056,124 |
| 14-08-2025 | $1,111.06 | $1,116.36 | $1,116.44 | $1,109.56 | 34,580,328 |
| 13-08-2025 | $1,119.45 | $1,112.43 | $1,119.73 | $1,111.05 | 36,670,312 |
| 12-08-2025 | $1,115.81 | $1,107.15 | $1,115.95 | $1,106.60 | 40,471,851 |
| 11-08-2025 | $1,110.60 | $1,111.97 | $1,113.17 | $1,108.48 | 36,239,071 |
| 08-08-2025 | $1,113.47 | $1,118.82 | $1,120.42 | $1,110.80 | 33,278,701 |
| 07-08-2025 | $1,118.19 | $1,118.11 | $1,124.02 | $1,114.59 | 46,941,889 |
| 06-08-2025 | $1,101.71 | $1,110.98 | $1,111.68 | $1,100.53 | 47,039,462 |
| 05-08-2025 | $1,110.06 | $1,112.28 | $1,113.85 | $1,107.56 | 53,824,450 |
| 04-08-2025 | $1,125.79 | $1,124.85 | $1,128.46 | $1,120.99 | 48,454,404 |
| 01-08-2025 | $1,107.90 | $1,107.75 | $1,113.59 | $1,106.36 | 47,676,320 |
| 31-07-2025 | $1,101.03 | $1,097.01 | $1,102.50 | $1,093.19 | 66,204,508 |
| 30-07-2025 | $1,094.89 | $1,096.13 | $1,104.06 | $1,090.57 | 46,470,970 |
| 29-07-2025 | $1,086.48 | $1,080.56 | $1,086.93 | $1,078.70 | 36,279,752 |
| 28-07-2025 | $1,073.17 | $1,073.90 | $1,074.77 | $1,070.88 | 37,130,863 |
| 25-07-2025 | $1,082.51 | $1,080.16 | $1,083.89 | $1,079.11 | 34,049,558 |
| 24-07-2025 | $1,082.85 | $1,087.01 | $1,088.49 | $1,082.60 | 34,910,577 |
| 23-07-2025 | $1,085.98 | $1,090.21 | $1,092.38 | $1,080.28 | 45,075,405 |
| 22-07-2025 | $1,089.06 | $1,082.72 | $1,089.22 | $1,081.97 | 35,219,995 |
| 21-07-2025 | $1,076.01 | $1,081.80 | $1,081.99 | $1,074.08 | 32,459,155 |
| 18-07-2025 | $1,073.90 | $1,072.75 | $1,075.29 | $1,069.95 | 38,510,244 |
| 17-07-2025 | $1,056.63 | $1,055.83 | $1,060.02 | $1,053.38 | 33,696,577 |
Graphs are not available, please refer to the detailed table