Dow Jones Industrial Average
39,648.08 Down -720.88 (-1.82 %)
Delayed : 2025/04/16 14:43:43
- Previous close $40,368.96
- Opening $40,179.49
- Today High $40,416.80
- Today Low $39,633.82
- Price Bid $39,630.36
- Price Ask $39,630.36
- 52 Weeks High $45,073.63
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 464,451,403
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:43 PM | $39,649.45 | Down $ -14.13 | $39,660.98 | $39,633.82 | 2,060,749 |
| 02:42 PM | $39,663.58 | Up $16.82 | $39,664.73 | $39,641.69 | 2,121,946 |
| 02:41 PM | $39,646.76 | Down $ -27.88 | $39,668.05 | $39,635.95 | 1,207,639 |
| 02:40 PM | $39,674.64 | Up $0.55 | $39,692.69 | $39,673.67 | 1,357,658 |
| 02:39 PM | $39,674.09 | Down $ -1.87 | $39,685.98 | $39,673.83 | 1,463,217 |
| 02:38 PM | $39,675.96 | Down $ -27.65 | $39,703.37 | $39,671.79 | 1,344,966 |
| 02:37 PM | $39,703.61 | Down $ -44.43 | $39,749.62 | $39,703.61 | 1,254,403 |
| 02:36 PM | $39,748.04 | Up $17.49 | $39,754.94 | $39,730.67 | 1,017,795 |
| 02:35 PM | $39,730.55 | Down $ -23.02 | $39,753.38 | $39,726.86 | 1,245,976 |
| 02:34 PM | $39,753.57 | Down $ -1.46 | $39,780.43 | $39,753.57 | 1,127,944 |
| 02:33 PM | $39,755.03 | Down $ -8.21 | $39,764.66 | $39,751.28 | 837,703 |
| 02:32 PM | $39,763.24 | Down $ -6.47 | $39,771.90 | $39,741.41 | 995,981 |
| 02:31 PM | $39,769.71 | Up $0.58 | $39,784.77 | $39,767.25 | 763,282 |
| 02:30 PM | $39,769.13 | Down $ -25.97 | $39,800.28 | $39,769.13 | 1,416,338 |
| 02:29 PM | $39,795.10 | Up $2.89 | $39,808.60 | $39,791.04 | 779,348 |
| 02:28 PM | $39,792.21 | Down $ -18.99 | $39,825.24 | $39,789.48 | 981,229 |
| 02:27 PM | $39,811.20 | Down $ -10.15 | $39,836.50 | $39,798.57 | 1,010,977 |
| 02:26 PM | $39,821.35 | Up $24.33 | $39,829.43 | $39,797.69 | 1,060,822 |
| 02:25 PM | $39,797.02 | Down $ -11.69 | $39,802.33 | $39,776.73 | 1,042,079 |
| 02:24 PM | $39,808.71 | Up $5.32 | $39,815.68 | $39,804.40 | 937,413 |
| 02:23 PM | $39,803.39 | Up $24.08 | $39,811.73 | $39,778.55 | 1,209,176 |
| 02:22 PM | $39,779.31 | Up $14.63 | $39,781.09 | $39,724.94 | 1,071,173 |
| 02:21 PM | $39,764.68 | Up $41.73 | $39,765.47 | $39,724.25 | 1,344,584 |
| 02:20 PM | $39,722.95 | Down $ -4.45 | $39,729.09 | $39,705.17 | 1,062,745 |
| 02:19 PM | $39,727.40 | Up $17.00 | $39,729.97 | $39,709.39 | 855,956 |
| 02:18 PM | $39,710.40 | Down $ -17.59 | $39,746.90 | $39,704.59 | 1,185,177 |
| 02:17 PM | $39,727.99 | Down $ -24.35 | $39,752.87 | $39,718.73 | 1,208,125 |
| 02:16 PM | $39,752.34 | Down $ -24.49 | $39,778.11 | $39,747.39 | 992,721 |
| 02:15 PM | $39,776.83 | Down $ -19.54 | $39,810.12 | $39,770.29 | 1,153,446 |
| 02:14 PM | $39,796.37 | Up $38.61 | $39,799.25 | $39,760.41 | 898,361 |
| 02:13 PM | $39,757.76 | Down $ -26.38 | $39,782.42 | $39,752.56 | 915,940 |
| 02:12 PM | $39,784.14 | Up $1.50 | $39,790.16 | $39,782.58 | 601,763 |
| 02:11 PM | $39,782.64 | Down $ -0.49 | $39,803.16 | $39,782.64 | 846,030 |
| 02:10 PM | $39,783.13 | Up $16.26 | $39,796.68 | $39,774.09 | 1,374,208 |
| 02:09 PM | $39,766.87 | Up $31.55 | $39,767.27 | $39,707.90 | 1,442,706 |
| 02:08 PM | $39,735.32 | Down $ -9.18 | $39,751.55 | $39,735.32 | 704,442 |
| 02:07 PM | $39,744.50 | Down $ -29.26 | $39,782.97 | $39,741.99 | 1,320,116 |
| 02:06 PM | $39,773.76 | Up $15.22 | $39,782.50 | $39,748.99 | 1,375,549 |
| 02:05 PM | $39,758.54 | Up $18.69 | $39,762.22 | $39,739.67 | 1,113,524 |
| 02:04 PM | $39,739.85 | Up $5.76 | $39,745.64 | $39,719.42 | 1,405,799 |
| 02:03 PM | $39,734.09 | Up $17.52 | $39,741.06 | $39,719.47 | 1,202,625 |
| 02:02 PM | $39,716.57 | Up $39.18 | $39,716.57 | $39,662.11 | 1,577,678 |
| 02:01 PM | $39,677.39 | Down $ -30.07 | $39,716.33 | $39,674.73 | 1,514,170 |
| 02:00 PM | $39,707.46 | Up $58.43 | $39,751.30 | $39,650.95 | 2,363,769 |
| 01:59 PM | $39,649.03 | Down $ -30.59 | $39,685.95 | $39,646.24 | 1,308,031 |
| 01:58 PM | $39,679.62 | Up $32.43 | $39,679.62 | $39,636.08 | 1,790,452 |
| 01:57 PM | $39,647.19 | Down $ -52.86 | $39,702.00 | $39,647.05 | 1,459,282 |
| 01:56 PM | $39,700.05 | Down $ -24.85 | $39,727.75 | $39,700.05 | 1,356,908 |
| 01:55 PM | $39,724.90 | Down $ -24.30 | $39,768.67 | $39,724.90 | 1,425,411 |
| 01:54 PM | $39,749.20 | Down $ -31.91 | $39,781.21 | $39,747.87 | 942,903 |
| 01:53 PM | $39,781.11 | Down $ -5.65 | $39,809.58 | $39,781.11 | 1,182,748 |
| 01:52 PM | $39,786.76 | Up $43.61 | $39,786.76 | $39,746.60 | 1,355,659 |
| 01:51 PM | $39,743.15 | Up $16.87 | $39,779.49 | $39,713.21 | 1,753,333 |
| 01:50 PM | $39,726.28 | Down $ -38.27 | $39,763.28 | $39,721.61 | 1,188,649 |
| 01:49 PM | $39,764.55 | Down $ -4.32 | $39,777.16 | $39,754.96 | 1,560,616 |
| 01:48 PM | $39,768.87 | Up $20.37 | $39,777.62 | $39,746.11 | 2,457,980 |
| 01:47 PM | $39,748.50 | Down $ -44.30 | $39,793.82 | $39,748.50 | 1,575,568 |
| 01:46 PM | $39,792.80 | Down $ -11.64 | $39,828.04 | $39,789.67 | 2,460,170 |
| 01:45 PM | $39,804.44 | Down $ -45.77 | $39,838.32 | $39,803.79 | 2,611,074 |
| 01:44 PM | $39,850.21 | Down $ -5.92 | $39,857.67 | $39,847.07 | 934,693 |
| 01:43 PM | $39,856.13 | Down $ -8.73 | $39,880.12 | $39,855.46 | 753,609 |
| 01:42 PM | $39,864.86 | Up $44.14 | $39,875.20 | $39,823.61 | 1,080,054 |
| 01:41 PM | $39,820.72 | Down $ -26.90 | $39,841.41 | $39,807.47 | 1,600,600 |
| 01:40 PM | $39,847.62 | Down $ -51.02 | $39,897.44 | $39,847.62 | 1,391,989 |
| 01:39 PM | $39,898.64 | Down $ -44.64 | $39,945.51 | $39,894.02 | 1,588,012 |
| 01:38 PM | $39,943.28 | Down $ -15.04 | $39,962.20 | $39,940.41 | 1,093,193 |
| 01:37 PM | $39,958.32 | Up $27.52 | $39,964.50 | $39,927.07 | 1,245,392 |
| 01:36 PM | $39,930.80 | Down $ -10.07 | $39,941.57 | $39,921.38 | 1,043,454 |
| 01:35 PM | $39,940.87 | Up $1.49 | $39,957.40 | $39,933.34 | 825,439 |
| 01:34 PM | $39,939.38 | Down $ -28.09 | $39,973.70 | $39,939.38 | 1,073,071 |
| 01:33 PM | $39,967.47 | Down $ -19.09 | $39,987.30 | $39,935.87 | 1,293,552 |
| 01:32 PM | $39,986.56 | Up $44.70 | $39,997.08 | $39,933.94 | 1,252,060 |
| 01:31 PM | $39,941.86 | Down $ -132.52 | $40,062.76 | $39,937.05 | 2,235,067 |
| 01:30 PM | $40,074.38 | Down $ -67.69 | $40,143.16 | $40,044.60 | 2,082,472 |
| 01:29 PM | $40,142.07 | Up $10.72 | $40,143.15 | $40,128.74 | 933,765 |
| 01:28 PM | $40,131.35 | Up $9.82 | $40,137.86 | $40,121.88 | 777,157 |
| 01:27 PM | $40,121.53 | Up $16.83 | $40,121.53 | $40,102.21 | 846,652 |
| 01:26 PM | $40,104.70 | Up $2.03 | $40,105.01 | $40,093.49 | 638,815 |
| 01:25 PM | $40,102.67 | Up $2.21 | $40,105.25 | $40,099.74 | 581,165 |
| 01:24 PM | $40,100.46 | Down $ -11.66 | $40,115.03 | $40,098.67 | 695,551 |
| 01:23 PM | $40,112.12 | Down $ -61.19 | $40,173.53 | $40,112.12 | 940,744 |
| 01:22 PM | $40,173.31 | Up $7.42 | $40,173.31 | $40,160.04 | 556,817 |
| 01:21 PM | $40,165.89 | Up $25.97 | $40,167.41 | $40,136.32 | 826,439 |
| 01:20 PM | $40,139.92 | Down $ -1.43 | $40,155.12 | $40,139.32 | 890,622 |
| 01:19 PM | $40,141.35 | Up $2.68 | $40,146.41 | $40,136.62 | 804,694 |
| 01:18 PM | $40,138.67 | Up $10.05 | $40,139.52 | $40,129.22 | 788,621 |
| 01:17 PM | $40,128.62 | Up $5.06 | $40,133.45 | $40,122.97 | 645,413 |
| 01:16 PM | $40,123.56 | Up $6.43 | $40,123.56 | $40,111.54 | 739,906 |
| 01:15 PM | $40,117.13 | Up $27.16 | $40,119.01 | $40,090.52 | 769,589 |
| 01:14 PM | $40,089.97 | Down $ -4.09 | $40,108.92 | $40,088.29 | 898,290 |
| 01:13 PM | $40,094.06 | Up $16.06 | $40,094.19 | $40,077.82 | 760,333 |
| 01:12 PM | $40,078.00 | Down $ -0.83 | $40,078.00 | $40,071.69 | 763,049 |
| 01:11 PM | $40,078.83 | Down $ -2.68 | $40,084.98 | $40,070.56 | 927,925 |
| 01:10 PM | $40,081.51 | Down $ -11.41 | $40,094.75 | $40,080.34 | 646,039 |
| 01:09 PM | $40,092.92 | Down $ -13.37 | $40,106.47 | $40,089.79 | 854,307 |
| 01:08 PM | $40,106.29 | Down $ -14.38 | $40,122.41 | $40,102.82 | 666,195 |
| 01:07 PM | $40,120.67 | Up $4.02 | $40,133.42 | $40,117.37 | 581,934 |
| 01:06 PM | $40,116.65 | Up $17.73 | $40,116.91 | $40,098.04 | 669,265 |
| 01:05 PM | $40,098.92 | Up $13.81 | $40,105.89 | $40,074.11 | 890,809 |
| 01:04 PM | $40,085.11 | Down $ -24.50 | $40,107.66 | $40,081.91 | 537,727 |
| 01:03 PM | $40,109.61 | Down $ -1.85 | $40,114.74 | $40,104.25 | 801,665 |
| 01:02 PM | $40,111.46 | Down $ -9.63 | $40,128.74 | $40,111.25 | 731,946 |
| 01:01 PM | $40,121.09 | Up $13.15 | $40,134.41 | $40,097.53 | 958,870 |
| 01:00 PM | $40,107.94 | Down $ -3.11 | $40,113.56 | $40,084.58 | 1,043,685 |
| 12:59 PM | $40,111.05 | Up $3.30 | $40,111.34 | $40,099.45 | 613,644 |
| 12:58 PM | $40,107.75 | Up $1.70 | $40,111.65 | $40,104.45 | 807,544 |
| 12:57 PM | $40,106.05 | Down $ -5.30 | $40,111.91 | $40,103.68 | 531,205 |
| 12:56 PM | $40,111.35 | Down $ -13.57 | $40,125.80 | $40,110.81 | 672,811 |
| 12:55 PM | $40,124.92 | Up $10.41 | $40,124.92 | $40,109.69 | 676,284 |
| 12:54 PM | $40,114.51 | Down $ -13.57 | $40,128.79 | $40,110.27 | 785,606 |
| 12:53 PM | $40,128.08 | Up $27.49 | $40,128.08 | $40,101.41 | 760,713 |
| 12:52 PM | $40,100.59 | Down $ -16.29 | $40,117.26 | $40,098.99 | 589,714 |
| 12:51 PM | $40,116.88 | Up $12.49 | $40,116.88 | $40,102.89 | 545,802 |
| 12:50 PM | $40,104.39 | Down $ -18.48 | $40,122.20 | $40,102.19 | 869,067 |
| 12:49 PM | $40,122.87 | Up $5.50 | $40,123.14 | $40,118.48 | 532,847 |
| 12:48 PM | $40,117.37 | Down $ -3.15 | $40,121.36 | $40,112.74 | 593,536 |
| 12:47 PM | $40,120.52 | Up $3.45 | $40,121.46 | $40,115.15 | 530,473 |
| 12:46 PM | $40,117.07 | Down $ -9.60 | $40,126.93 | $40,107.22 | 800,650 |
| 12:45 PM | $40,126.67 | Down $ -29.31 | $40,158.66 | $40,125.77 | 617,538 |
| 12:44 PM | $40,155.98 | Up $8.26 | $40,156.95 | $40,147.45 | 488,752 |
| 12:43 PM | $40,147.72 | Up $10.57 | $40,154.62 | $40,135.21 | 794,418 |
| 12:42 PM | $40,137.15 | Up $13.12 | $40,137.24 | $40,113.37 | 635,499 |
| 12:41 PM | $40,124.03 | Up $35.80 | $40,126.77 | $40,085.78 | 772,925 |
| 12:40 PM | $40,088.23 | Down $ -21.83 | $40,109.25 | $40,088.20 | 1,028,150 |
| 12:39 PM | $40,110.06 | Up $1.97 | $40,110.06 | $40,095.43 | 702,912 |
| 12:38 PM | $40,108.09 | Down $ -10.30 | $40,125.96 | $40,108.09 | 501,060 |
| 12:37 PM | $40,118.39 | Down $ -16.00 | $40,134.61 | $40,110.93 | 970,646 |
| 12:36 PM | $40,134.39 | Down $ -21.29 | $40,155.75 | $40,133.71 | 655,260 |
| 12:35 PM | $40,155.68 | Down $ -30.97 | $40,189.29 | $40,155.41 | 806,934 |
| 12:34 PM | $40,186.65 | Up $22.21 | $40,188.38 | $40,163.39 | 664,958 |
| 12:33 PM | $40,164.44 | Up $3.25 | $40,170.37 | $40,157.24 | 711,288 |
| 12:32 PM | $40,161.19 | Down $ -13.58 | $40,175.16 | $40,159.43 | 603,984 |
| 12:31 PM | $40,174.77 | Up $16.30 | $40,175.39 | $40,156.49 | 785,842 |
| 12:30 PM | $40,158.47 | Down $ -3.85 | $40,173.19 | $40,157.94 | 596,739 |
| 12:29 PM | $40,162.32 | Up $9.25 | $40,163.84 | $40,153.95 | 610,703 |
| 12:28 PM | $40,153.07 | Down $ -0.94 | $40,162.07 | $40,150.25 | 623,430 |
| 12:27 PM | $40,154.01 | Down $ -21.82 | $40,176.59 | $40,149.30 | 878,364 |
| 12:26 PM | $40,175.83 | Down $ -2.47 | $40,181.17 | $40,171.91 | 719,474 |
| 12:25 PM | $40,178.30 | Up $15.77 | $40,178.30 | $40,161.47 | 943,026 |
| 12:24 PM | $40,162.53 | Up $25.97 | $40,162.89 | $40,137.36 | 1,331,000 |
| 12:23 PM | $40,136.56 | Down $ -8.04 | $40,145.56 | $40,131.90 | 694,021 |
| 12:22 PM | $40,144.60 | Up $8.61 | $40,152.15 | $40,135.54 | 865,706 |
| 12:21 PM | $40,135.99 | Down $ -10.72 | $40,157.65 | $40,135.22 | 1,510,920 |
| 12:20 PM | $40,146.71 | Down $ -11.13 | $40,158.63 | $40,146.30 | 703,456 |
| 12:19 PM | $40,157.84 | Up $2.39 | $40,157.84 | $40,145.00 | 668,108 |
| 12:18 PM | $40,155.45 | Up $6.06 | $40,160.48 | $40,149.20 | 791,547 |
| 12:17 PM | $40,149.39 | Down $ -1.96 | $40,152.34 | $40,144.91 | 1,095,024 |
| 12:16 PM | $40,151.35 | Down $ -31.38 | $40,182.63 | $40,145.59 | 900,397 |
| 12:15 PM | $40,182.73 | Up $7.20 | $40,185.61 | $40,163.72 | 788,355 |
| 12:14 PM | $40,175.53 | Up $13.43 | $40,182.21 | $40,160.25 | 946,151 |
| 12:13 PM | $40,162.10 | Down $ -6.97 | $40,172.19 | $40,159.73 | 717,090 |
| 12:12 PM | $40,169.07 | Down $ -21.78 | $40,195.07 | $40,168.15 | 1,035,060 |
| 12:11 PM | $40,190.85 | Up $10.72 | $40,191.28 | $40,179.49 | 816,911 |
| 12:10 PM | $40,180.13 | Up $2.40 | $40,182.98 | $40,168.58 | 905,359 |
| 12:09 PM | $40,177.73 | Up $11.12 | $40,177.92 | $40,164.25 | 709,028 |
| 12:08 PM | $40,166.61 | Up $10.51 | $40,166.61 | $40,146.99 | 799,422 |
| 12:07 PM | $40,156.10 | Up $13.72 | $40,156.53 | $40,136.88 | 1,347,147 |
| 12:06 PM | $40,142.38 | Down $ -27.42 | $40,165.99 | $40,139.83 | 1,083,451 |
| 12:05 PM | $40,169.80 | Down $ -33.34 | $40,203.04 | $40,169.80 | 1,454,410 |
| 12:04 PM | $40,203.14 | Up $13.17 | $40,203.86 | $40,188.49 | 824,238 |
| 12:03 PM | $40,189.97 | Up $9.67 | $40,191.21 | $40,174.87 | 1,067,836 |
| 12:02 PM | $40,180.30 | Down $ -7.41 | $40,189.55 | $40,175.36 | 717,366 |
| 12:01 PM | $40,187.71 | Down $ -10.25 | $40,199.19 | $40,165.99 | 845,130 |
| 12:00 PM | $40,197.96 | Up $7.81 | $40,202.63 | $40,179.52 | 1,092,219 |
| 11:59 AM | $40,190.15 | Down $ -11.67 | $40,197.10 | $40,171.30 | 1,178,838 |
| 11:58 AM | $40,201.82 | Down $ -25.24 | $40,226.29 | $40,201.82 | 820,057 |
| 11:57 AM | $40,227.06 | Down $ -11.35 | $40,238.44 | $40,227.06 | 731,674 |
| 11:56 AM | $40,238.41 | Up $5.36 | $40,240.73 | $40,231.19 | 657,989 |
| 11:55 AM | $40,233.05 | Up $6.15 | $40,233.32 | $40,219.05 | 706,261 |
| 11:54 AM | $40,226.90 | Down $ -19.52 | $40,245.57 | $40,226.23 | 867,596 |
| 11:53 AM | $40,246.42 | Up $3.57 | $40,266.92 | $40,241.76 | 829,743 |
| 11:52 AM | $40,242.85 | Down $ -17.33 | $40,259.74 | $40,236.93 | 1,049,651 |
| 11:51 AM | $40,260.18 | Up $17.35 | $40,267.21 | $40,238.88 | 1,080,475 |
| 11:50 AM | $40,242.83 | Down $ -4.49 | $40,251.49 | $40,242.49 | 811,820 |
| 11:49 AM | $40,247.32 | Down $ -13.88 | $40,261.13 | $40,246.78 | 578,788 |
| 11:48 AM | $40,261.20 | Down $ -5.93 | $40,268.07 | $40,261.20 | 671,027 |
| 11:47 AM | $40,267.13 | Down $ -17.81 | $40,288.00 | $40,267.13 | 855,363 |
| 11:46 AM | $40,284.94 | Up $13.17 | $40,285.12 | $40,252.71 | 946,540 |
| 11:45 AM | $40,271.77 | Down $ -16.15 | $40,300.68 | $40,271.77 | 739,924 |
| 11:44 AM | $40,287.92 | Down $ -22.47 | $40,312.09 | $40,285.27 | 568,010 |
| 11:43 AM | $40,310.39 | Up $15.80 | $40,312.68 | $40,287.55 | 866,899 |
| 11:42 AM | $40,294.59 | Down $ -15.65 | $40,311.44 | $40,294.39 | 680,981 |
| 11:41 AM | $40,310.24 | Down $ -7.29 | $40,319.14 | $40,308.63 | 771,937 |
| 11:40 AM | $40,317.53 | Down $ -20.33 | $40,336.24 | $40,316.86 | 773,381 |
| 11:39 AM | $40,337.86 | Up $11.34 | $40,343.58 | $40,325.73 | 568,855 |
| 11:38 AM | $40,326.52 | Down $ -14.08 | $40,340.81 | $40,326.20 | 526,558 |
| 11:37 AM | $40,340.60 | Down $ -6.39 | $40,347.37 | $40,333.51 | 848,708 |
| 11:36 AM | $40,346.99 | Down $ -9.14 | $40,360.61 | $40,346.40 | 715,984 |
| 11:35 AM | $40,356.13 | Down $ -11.12 | $40,369.35 | $40,350.83 | 906,635 |
| 11:34 AM | $40,367.25 | Up $1.98 | $40,372.23 | $40,363.39 | 843,098 |
| 11:33 AM | $40,365.27 | Up $9.91 | $40,369.10 | $40,353.89 | 672,425 |
| 11:32 AM | $40,355.36 | Up $7.32 | $40,360.68 | $40,344.17 | 876,165 |
| 11:31 AM | $40,348.04 | Down $ -10.54 | $40,361.23 | $40,345.38 | 943,126 |
| 11:30 AM | $40,358.58 | Down $ -42.15 | $40,402.56 | $40,357.94 | 1,046,334 |
| 11:29 AM | $40,400.73 | Up $5.55 | $40,401.11 | $40,393.15 | 901,984 |
| 11:28 AM | $40,395.18 | Up $14.76 | $40,396.29 | $40,381.37 | 855,216 |
| 11:27 AM | $40,380.42 | Down $ -11.34 | $40,409.69 | $40,379.59 | 1,230,549 |
| 11:26 AM | $40,391.76 | Down $ -16.22 | $40,412.86 | $40,390.80 | 987,087 |
| 11:25 AM | $40,407.98 | Up $24.29 | $40,416.80 | $40,387.26 | 1,367,741 |
| 11:24 AM | $40,383.69 | Up $50.84 | $40,384.00 | $40,333.30 | 2,240,442 |
| 11:23 AM | $40,332.85 | Up $12.05 | $40,333.75 | $40,320.85 | 1,360,211 |
| 11:22 AM | $40,320.80 | Up $42.30 | $40,321.92 | $40,279.58 | 1,779,004 |
| 11:21 AM | $40,278.50 | Up $4.55 | $40,286.77 | $40,275.21 | 737,082 |
| 11:20 AM | $40,273.95 | Up $1.80 | $40,274.50 | $40,256.36 | 927,173 |
| 11:19 AM | $40,272.15 | Down $ -5.92 | $40,293.33 | $40,272.15 | 646,025 |
| 11:18 AM | $40,278.07 | Up $13.83 | $40,279.54 | $40,263.91 | 566,420 |
| 11:17 AM | $40,264.24 | Up $12.73 | $40,264.50 | $40,249.70 | 673,824 |
| 11:16 AM | $40,251.51 | Down $ -4.87 | $40,255.67 | $40,232.78 | 1,107,646 |
| 11:15 AM | $40,256.38 | Down $ -28.12 | $40,293.95 | $40,256.38 | 1,098,472 |
| 11:14 AM | $40,284.50 | Down $ -16.51 | $40,302.92 | $40,283.30 | 1,096,451 |
| 11:13 AM | $40,301.01 | Down $ -7.15 | $40,311.70 | $40,291.25 | 1,159,451 |
| 11:12 AM | $40,308.16 | Down $ -4.95 | $40,316.55 | $40,304.22 | 1,282,316 |
| 11:11 AM | $40,313.11 | Up $19.96 | $40,315.26 | $40,293.83 | 1,261,937 |
| 11:10 AM | $40,293.15 | Up $2.33 | $40,310.17 | $40,290.57 | 1,012,201 |
| 11:09 AM | $40,290.82 | Down $ -4.59 | $40,298.34 | $40,288.16 | 904,419 |
| 11:08 AM | $40,295.41 | Up $5.80 | $40,297.11 | $40,289.93 | 916,702 |
| 11:07 AM | $40,289.61 | Up $42.46 | $40,289.61 | $40,248.93 | 1,279,471 |
| 11:06 AM | $40,247.15 | Down $ -7.53 | $40,256.09 | $40,236.03 | 1,484,779 |
| 11:05 AM | $40,254.68 | Down $ -0.32 | $40,266.79 | $40,249.84 | 2,269,819 |
| 11:04 AM | $40,255.00 | Down $ -18.70 | $40,275.80 | $40,255.00 | 1,431,577 |
| 11:03 AM | $40,273.70 | Up $16.75 | $40,273.70 | $40,251.73 | 1,669,315 |
| 11:02 AM | $40,256.95 | Up $4.78 | $40,275.81 | $40,256.79 | 853,884 |
| 11:01 AM | $40,252.17 | Down $ -19.91 | $40,269.60 | $40,239.90 | 1,241,615 |
| 11:00 AM | $40,272.08 | Up $25.62 | $40,280.69 | $40,246.32 | 1,380,578 |
| 10:59 AM | $40,246.46 | Up $7.09 | $40,254.57 | $40,239.78 | 1,098,507 |
| 10:58 AM | $40,239.37 | Up $24.15 | $40,248.92 | $40,214.37 | 1,241,012 |
| 10:57 AM | $40,215.22 | Up $28.30 | $40,219.84 | $40,191.03 | 1,560,910 |
| 10:56 AM | $40,186.92 | Down $ -29.57 | $40,223.00 | $40,185.05 | 1,754,714 |
| 10:55 AM | $40,216.49 | Up $14.97 | $40,216.50 | $40,189.47 | 1,091,455 |
| 10:54 AM | $40,201.52 | Down $ -13.45 | $40,221.02 | $40,201.52 | 1,038,132 |
| 10:53 AM | $40,214.97 | Down $ -16.62 | $40,236.35 | $40,214.97 | 879,410 |
| 10:52 AM | $40,231.59 | Up $3.19 | $40,231.59 | $40,218.41 | 1,186,223 |
| 10:51 AM | $40,228.40 | Up $29.50 | $40,229.43 | $40,196.87 | 2,251,464 |
| 10:50 AM | $40,198.90 | Down $ -3.40 | $40,202.11 | $40,193.21 | 1,022,468 |
| 10:49 AM | $40,202.30 | Up $2.91 | $40,217.32 | $40,196.56 | 1,038,525 |
| 10:48 AM | $40,199.39 | Down $ -7.02 | $40,205.63 | $40,193.38 | 1,211,043 |
| 10:47 AM | $40,206.41 | Down $ -12.52 | $40,227.78 | $40,196.61 | 1,098,397 |
| 10:46 AM | $40,218.93 | Down $ -9.52 | $40,227.77 | $40,200.87 | 1,166,174 |
| 10:45 AM | $40,228.45 | Down $ -7.84 | $40,235.05 | $40,216.85 | 1,174,070 |
| 10:44 AM | $40,236.29 | Up $0.68 | $40,239.32 | $40,232.50 | 1,040,959 |
| 10:43 AM | $40,235.61 | Up $17.85 | $40,241.09 | $40,211.17 | 1,579,708 |
| 10:42 AM | $40,217.76 | Up $7.43 | $40,222.71 | $40,207.44 | 1,184,632 |
| 10:41 AM | $40,210.33 | Up $11.39 | $40,213.04 | $40,197.30 | 1,140,599 |
| 10:40 AM | $40,198.94 | Up $1.35 | $40,204.30 | $40,193.45 | 1,109,341 |
| 10:39 AM | $40,197.59 | Up $29.30 | $40,197.74 | $40,150.06 | 1,397,244 |
| 10:38 AM | $40,168.29 | Down $ -0.85 | $40,180.36 | $40,166.46 | 931,946 |
| 10:37 AM | $40,169.14 | Up $14.02 | $40,170.71 | $40,141.08 | 1,382,280 |
| 10:36 AM | $40,155.12 | Down $ -29.35 | $40,191.19 | $40,155.12 | 1,267,981 |
| 10:35 AM | $40,184.47 | Up $5.86 | $40,186.22 | $40,168.04 | 928,225 |
| 10:34 AM | $40,178.61 | Up $7.50 | $40,178.61 | $40,165.67 | 927,584 |
| 10:33 AM | $40,171.11 | Up $2.21 | $40,173.70 | $40,152.23 | 779,180 |
| 10:32 AM | $40,168.90 | Up $23.68 | $40,177.08 | $40,153.30 | 989,594 |
| 10:31 AM | $40,145.22 | Down $ -17.58 | $40,165.89 | $40,136.89 | 1,366,609 |
| 10:30 AM | $40,162.80 | Down $ -7.00 | $40,172.20 | $40,143.90 | 1,279,298 |
| 10:29 AM | $40,169.80 | Up $16.18 | $40,180.36 | $40,149.25 | 1,100,336 |
| 10:28 AM | $40,153.62 | Up $15.60 | $40,159.60 | $40,139.66 | 1,299,087 |
| 10:27 AM | $40,138.02 | Down $ -6.38 | $40,146.43 | $40,126.78 | 1,100,600 |
| 10:26 AM | $40,144.40 | Down $ -31.76 | $40,188.53 | $40,137.94 | 1,753,510 |
| 10:25 AM | $40,176.16 | Up $26.19 | $40,180.87 | $40,149.22 | 1,426,743 |
| 10:24 AM | $40,149.97 | Up $25.22 | $40,150.34 | $40,121.84 | 1,244,577 |
| 10:23 AM | $40,124.75 | Down $ -7.83 | $40,137.23 | $40,115.90 | 1,041,253 |
| 10:22 AM | $40,132.58 | Up $13.99 | $40,132.58 | $40,115.77 | 1,196,442 |
| 10:21 AM | $40,118.59 | Up $4.65 | $40,133.17 | $40,111.26 | 1,473,201 |
| 10:20 AM | $40,113.94 | Up $18.31 | $40,114.01 | $40,083.64 | 1,161,515 |
| 10:19 AM | $40,095.63 | Up $4.04 | $40,097.42 | $40,076.83 | 1,520,848 |
| 10:18 AM | $40,091.59 | Up $18.79 | $40,091.59 | $40,072.67 | 1,437,732 |
| 10:17 AM | $40,072.80 | Down $ -6.92 | $40,075.57 | $40,061.43 | 1,345,759 |
| 10:16 AM | $40,079.72 | Up $3.72 | $40,085.17 | $40,060.29 | 1,083,666 |
| 10:15 AM | $40,076.00 | Up $5.66 | $40,083.32 | $40,064.69 | 1,465,158 |
| 10:14 AM | $40,070.34 | Down $ -22.62 | $40,090.36 | $40,070.34 | 1,682,264 |
| 10:13 AM | $40,092.96 | Down $ -28.04 | $40,121.79 | $40,086.38 | 1,114,743 |
| 10:12 AM | $40,121.00 | Up $6.21 | $40,146.75 | $40,115.06 | 1,311,121 |
| 10:11 AM | $40,114.79 | Down $ -20.99 | $40,135.40 | $40,099.67 | 1,390,500 |
| 10:10 AM | $40,135.78 | Up $12.49 | $40,140.54 | $40,111.72 | 1,921,521 |
| 10:09 AM | $40,123.29 | Down $ -12.00 | $40,136.50 | $40,107.66 | 1,848,533 |
| 10:08 AM | $40,135.29 | Up $4.58 | $40,138.81 | $40,113.29 | 1,601,413 |
| 10:07 AM | $40,130.71 | Up $6.01 | $40,136.00 | $40,113.55 | 1,735,143 |
| 10:06 AM | $40,124.70 | Up $3.03 | $40,130.99 | $40,110.20 | 2,508,490 |
| 10:05 AM | $40,121.67 | Up $52.50 | $40,121.93 | $40,070.11 | 1,686,285 |
| 10:04 AM | $40,069.17 | Down $ -4.45 | $40,081.71 | $40,064.70 | 1,469,177 |
| 10:03 AM | $40,073.62 | Up $1.03 | $40,075.67 | $40,053.70 | 2,799,233 |
| 10:02 AM | $40,072.59 | Up $30.38 | $40,078.28 | $40,043.64 | 1,837,482 |
| 10:01 AM | $40,042.21 | Down $ -6.75 | $40,062.73 | $40,032.24 | 1,575,066 |
| 10:00 AM | $40,048.96 | Up $15.17 | $40,052.36 | $40,020.04 | 2,285,535 |
| 09:59 AM | $40,033.79 | Down $ -21.59 | $40,056.26 | $40,033.79 | 2,196,551 |
| 09:58 AM | $40,055.38 | Down $ -53.79 | $40,115.81 | $40,055.38 | 1,845,958 |
| 09:57 AM | $40,109.17 | Up $19.75 | $40,112.90 | $40,085.34 | 1,612,782 |
| 09:56 AM | $40,089.42 | Up $33.37 | $40,091.39 | $40,033.45 | 1,872,112 |
| 09:55 AM | $40,056.05 | Down $ -5.91 | $40,063.88 | $40,048.98 | 1,769,090 |
| 09:54 AM | $40,061.96 | Down $ -30.81 | $40,090.68 | $40,052.63 | 2,281,773 |
| 09:53 AM | $40,092.77 | Down $ -13.64 | $40,102.07 | $40,080.36 | 1,879,630 |
| 09:52 AM | $40,106.41 | Down $ -3.96 | $40,124.69 | $40,094.52 | 1,442,087 |
| 09:51 AM | $40,110.37 | Down $ -16.38 | $40,141.34 | $40,088.93 | 1,746,854 |
| 09:50 AM | $40,126.75 | Down $ -1.27 | $40,135.09 | $40,113.17 | 1,978,873 |
| 09:49 AM | $40,128.02 | Down $ -28.86 | $40,178.28 | $40,128.02 | 1,943,782 |
| 09:48 AM | $40,156.88 | Up $10.98 | $40,160.93 | $40,114.86 | 1,870,848 |
| 09:47 AM | $40,145.90 | Down $ -2.47 | $40,150.52 | $40,138.87 | 1,767,517 |
| 09:46 AM | $40,148.37 | Down $ -23.35 | $40,187.46 | $40,148.37 | 2,082,986 |
| 09:45 AM | $40,171.72 | Down $ -33.11 | $40,217.60 | $40,164.28 | 2,114,234 |
| 09:44 AM | $40,204.83 | Up $9.24 | $40,217.97 | $40,186.74 | 1,990,812 |
| 09:43 AM | $40,195.59 | Down $ -47.55 | $40,254.67 | $40,195.59 | 2,457,655 |
| 09:42 AM | $40,243.14 | Up $12.57 | $40,244.90 | $40,220.55 | 2,153,530 |
| 09:41 AM | $40,230.57 | Up $26.21 | $40,239.86 | $40,200.80 | 2,030,606 |
| 09:40 AM | $40,204.36 | Down $ -31.89 | $40,230.64 | $40,191.17 | 2,362,513 |
| 09:39 AM | $40,236.25 | Up $0.95 | $40,238.26 | $40,216.48 | 1,746,635 |
| 09:38 AM | $40,235.30 | Up $6.39 | $40,254.59 | $40,212.79 | 2,274,981 |
| 09:37 AM | $40,228.91 | Down $ -21.54 | $40,286.82 | $40,219.05 | 2,195,690 |
| 09:36 AM | $40,250.45 | Up $76.68 | $40,257.65 | $40,174.69 | 2,543,398 |
| 09:35 AM | $40,173.77 | Down $ -30.77 | $40,212.59 | $40,159.68 | 2,084,401 |
| 09:34 AM | $40,204.54 | Up $32.62 | $40,221.94 | $40,170.76 | 3,086,363 |
| 09:33 AM | $40,171.92 | Down $ -55.96 | $40,226.12 | $40,169.43 | 3,130,483 |
| 09:32 AM | $40,227.88 | Down $ -13.08 | $40,259.68 | $40,219.20 | 3,542,533 |
| 09:31 AM | $40,240.96 | Up $21.42 | $40,241.80 | $40,182.58 | 4,497,551 |
| 09:30 AM | $40,219.54 | Down $ -149.42 | $40,260.13 | $40,145.50 | 10,506,106 |
| Previous close | $40,368.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/04/2025 | $39,803.39 | $40,191.96 | $40,203.86 | $39,636.08 | 143,960,363 |
| 15/04/2025 | $40,368.96 | $40,630.61 | $40,681.49 | $40,346.94 | 264,416,481 |
| 14/04/2025 | $40,524.79 | $40,279.34 | $40,757.57 | $40,159.02 | 295,030,934 |
| 11/04/2025 | $40,212.71 | $39,682.69 | $40,404.27 | $39,631.63 | 393,371,796 |
| 10/04/2025 | $39,593.66 | $39,050.56 | $39,824.66 | $38,431.54 | 575,974,465 |
| 09/04/2025 | $40,608.45 | $37,561.69 | $40,778.70 | $37,472.32 | 909,741,537 |
| 08/04/2025 | $37,645.59 | $38,905.27 | $38,977.71 | $37,103.86 | 552,923,074 |
| 07/04/2025 | $37,965.60 | $37,665.55 | $38,341.14 | $37,313.78 | 495,220,095 |
| 04/04/2025 | $38,314.86 | $39,043.86 | $39,227.49 | $38,264.87 | 570,530,268 |
| 03/04/2025 | $40,545.93 | $40,907.98 | $41,140.20 | $40,513.11 | 438,654,519 |
| 02/04/2025 | $42,225.32 | $42,049.93 | $42,381.27 | $41,965.38 | 261,104,157 |
| 01/04/2025 | $41,989.96 | $42,061.62 | $42,140.66 | $41,685.41 | 245,073,335 |
| 31/03/2025 | $42,001.76 | $41,685.18 | $42,146.30 | $41,574.78 | 413,407,354 |
| 28/03/2025 | $41,583.90 | $41,749.02 | $41,793.29 | $41,530.00 | 286,281,714 |
| 27/03/2025 | $42,299.70 | $42,312.68 | $42,461.44 | $42,211.35 | 256,667,715 |
| 26/03/2025 | $42,454.79 | $42,542.59 | $42,598.84 | $42,326.67 | 311,927,705 |
| 25/03/2025 | $42,587.50 | $42,554.29 | $42,617.90 | $42,441.83 | 236,266,434 |
| 24/03/2025 | $42,583.32 | $42,547.55 | $42,638.37 | $42,374.68 | 303,617,573 |
| 21/03/2025 | $41,985.35 | $41,666.93 | $42,011.40 | $41,643.81 | 645,958,392 |
| 20/03/2025 | $41,953.32 | $42,126.96 | $42,198.41 | $41,840.74 | 262,274,870 |
| 19/03/2025 | $41,964.63 | $41,899.09 | $42,178.41 | $41,647.90 | 350,382,067 |
| 18/03/2025 | $41,581.31 | $41,473.24 | $41,647.35 | $41,415.43 | 315,774,738 |
| 17/03/2025 | $41,841.63 | $41,676.45 | $42,013.10 | $41,638.24 | 304,211,356 |
| 14/03/2025 | $41,488.19 | $41,435.70 | $41,528.11 | $41,291.03 | 348,322,057 |
| 13/03/2025 | $40,813.57 | $40,874.94 | $40,997.55 | $40,661.77 | 374,321,025 |
| 12/03/2025 | $41,350.93 | $41,329.83 | $41,567.90 | $41,273.85 | 387,754,035 |
| 11/03/2025 | $41,433.48 | $41,476.17 | $41,799.64 | $41,175.37 | 469,097,347 |
| 10/03/2025 | $41,911.71 | $42,305.40 | $42,366.21 | $41,612.92 | 498,565,213 |
| 07/03/2025 | $42,801.72 | $42,484.87 | $42,898.68 | $42,175.62 | 550,127,735 |
| 06/03/2025 | $42,579.08 | $42,869.67 | $42,970.49 | $42,381.56 | 484,565,684 |
Graphs are not available, please refer to the detailed table