Dow Jones Industrial Average
41,433.48 Down -478.23 (-1.15 %)
Delayed : 2025/03/11 16:50:57
- Previous close $41,911.71
- Opening $41,837.95
- Today High $41,868.27
- Today Low $41,175.37
- Price Bid $41,219.08
- Price Ask $41,219.08
- 52 Weeks High $45,073.63
- 52 Weeks Low $37,611.56
- Size Bid N/A
- Size Ask N/A
- Volume 828,160,678
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41,433.67 | Up $6.73 | $41,433.67 | $41,423.98 | 88,509,515 |
| 03:59 PM | $41,426.94 | Down $ -36.44 | $41,458.32 | $41,414.49 | 14,518,482 |
| 03:58 PM | $41,463.38 | Down $ -11.50 | $41,476.60 | $41,463.38 | 5,365,024 |
| 03:57 PM | $41,474.88 | Up $20.60 | $41,493.41 | $41,453.19 | 4,415,695 |
| 03:56 PM | $41,454.28 | Down $ -32.57 | $41,485.64 | $41,451.33 | 3,658,266 |
| 03:55 PM | $41,486.85 | Down $ -34.63 | $41,517.88 | $41,486.40 | 3,961,833 |
| 03:54 PM | $41,521.48 | Up $22.18 | $41,540.36 | $41,491.86 | 3,280,601 |
| 03:53 PM | $41,499.30 | Down $ -22.33 | $41,534.38 | $41,488.09 | 2,276,882 |
| 03:52 PM | $41,521.63 | Down $ -4.41 | $41,529.77 | $41,497.26 | 2,527,296 |
| 03:51 PM | $41,526.04 | Down $ -42.04 | $41,563.92 | $41,509.31 | 2,505,232 |
| 03:50 PM | $41,568.08 | Down $ -79.99 | $41,621.36 | $41,567.03 | 2,834,778 |
| 03:49 PM | $41,648.07 | Up $17.24 | $41,653.01 | $41,631.23 | 1,965,658 |
| 03:48 PM | $41,630.83 | Up $22.56 | $41,630.83 | $41,602.92 | 1,520,460 |
| 03:47 PM | $41,608.27 | Up $11.42 | $41,611.60 | $41,582.57 | 1,445,762 |
| 03:46 PM | $41,596.85 | Up $0.11 | $41,612.46 | $41,584.31 | 1,482,045 |
| 03:45 PM | $41,596.74 | Down $ -41.78 | $41,648.33 | $41,596.74 | 1,436,957 |
| 03:44 PM | $41,638.52 | Up $53.51 | $41,639.95 | $41,582.10 | 2,314,765 |
| 03:43 PM | $41,585.01 | Down $ -28.22 | $41,612.04 | $41,580.84 | 1,288,613 |
| 03:42 PM | $41,613.23 | Up $42.61 | $41,617.24 | $41,572.14 | 1,812,154 |
| 03:41 PM | $41,570.62 | Down $ -10.28 | $41,581.41 | $41,546.55 | 1,653,376 |
| 03:40 PM | $41,580.90 | Down $ -12.35 | $41,600.52 | $41,570.47 | 1,800,955 |
| 03:39 PM | $41,593.25 | Down $ -44.30 | $41,639.33 | $41,587.80 | 1,550,821 |
| 03:38 PM | $41,637.55 | Down $ -14.07 | $41,655.36 | $41,629.08 | 1,322,139 |
| 03:37 PM | $41,651.62 | Down $ -0.61 | $41,671.32 | $41,636.11 | 1,604,076 |
| 03:36 PM | $41,652.23 | Down $ -9.87 | $41,674.73 | $41,628.79 | 1,856,092 |
| 03:35 PM | $41,662.10 | Up $52.51 | $41,670.30 | $41,609.34 | 1,829,645 |
| 03:34 PM | $41,609.59 | Down $ -27.33 | $41,653.90 | $41,607.64 | 1,347,288 |
| 03:33 PM | $41,636.92 | Down $ -6.13 | $41,646.14 | $41,616.03 | 1,323,554 |
| 03:32 PM | $41,643.05 | Up $13.52 | $41,648.31 | $41,618.64 | 1,219,865 |
| 03:31 PM | $41,629.53 | Up $22.50 | $41,630.08 | $41,595.85 | 1,322,263 |
| 03:30 PM | $41,607.03 | Down $ -6.60 | $41,624.17 | $41,603.30 | 1,408,019 |
| 03:29 PM | $41,613.63 | Down $ -32.28 | $41,647.99 | $41,612.58 | 1,352,548 |
| 03:28 PM | $41,645.91 | Down $ -2.51 | $41,656.14 | $41,639.82 | 1,402,909 |
| 03:27 PM | $41,648.42 | Up $10.48 | $41,664.62 | $41,636.31 | 1,140,431 |
| 03:26 PM | $41,637.94 | Up $28.63 | $41,641.33 | $41,610.01 | 1,145,125 |
| 03:25 PM | $41,609.31 | Up $6.92 | $41,614.18 | $41,584.22 | 1,692,993 |
| 03:24 PM | $41,602.39 | Down $ -58.39 | $41,659.03 | $41,596.27 | 3,367,991 |
| 03:23 PM | $41,660.78 | Down $ -20.08 | $41,700.38 | $41,656.37 | 1,297,900 |
| 03:22 PM | $41,680.86 | Down $ -7.83 | $41,714.08 | $41,678.96 | 1,464,571 |
| 03:21 PM | $41,688.69 | Down $ -0.07 | $41,688.69 | $41,659.78 | 1,638,221 |
| 03:20 PM | $41,688.76 | Up $49.97 | $41,688.76 | $41,638.20 | 1,764,081 |
| 03:19 PM | $41,638.79 | Up $2.54 | $41,640.58 | $41,626.05 | 1,295,754 |
| 03:18 PM | $41,636.25 | Down $ -8.73 | $41,645.52 | $41,626.83 | 1,249,732 |
| 03:17 PM | $41,644.98 | Up $41.39 | $41,644.98 | $41,602.45 | 1,745,434 |
| 03:16 PM | $41,603.59 | Down $ -34.46 | $41,637.23 | $41,594.96 | 1,564,458 |
| 03:15 PM | $41,638.05 | Down $ -35.59 | $41,672.47 | $41,630.95 | 1,834,190 |
| 03:14 PM | $41,673.64 | Down $ -40.63 | $41,717.97 | $41,671.29 | 1,609,609 |
| 03:13 PM | $41,714.27 | Down $ -12.85 | $41,723.74 | $41,689.17 | 2,000,546 |
| 03:12 PM | $41,727.12 | Up $11.59 | $41,740.74 | $41,714.65 | 1,445,825 |
| 03:11 PM | $41,715.53 | Down $ -33.42 | $41,751.95 | $41,708.05 | 1,511,366 |
| 03:10 PM | $41,748.95 | Down $ -0.38 | $41,755.33 | $41,717.47 | 1,764,448 |
| 03:09 PM | $41,749.33 | Down $ -12.97 | $41,773.58 | $41,748.90 | 1,242,490 |
| 03:08 PM | $41,762.30 | Down $ -25.64 | $41,798.51 | $41,749.42 | 2,198,613 |
| 03:07 PM | $41,787.94 | Up $51.66 | $41,787.94 | $41,710.75 | 2,093,325 |
| 03:06 PM | $41,736.28 | Up $34.83 | $41,736.41 | $41,694.02 | 1,709,933 |
| 03:05 PM | $41,701.45 | Up $8.72 | $41,736.18 | $41,691.42 | 1,715,989 |
| 03:04 PM | $41,692.73 | Up $32.17 | $41,695.69 | $41,660.09 | 1,345,085 |
| 03:03 PM | $41,660.56 | Up $18.58 | $41,670.81 | $41,643.67 | 1,358,915 |
| 03:02 PM | $41,641.98 | Down $ -67.73 | $41,713.23 | $41,641.98 | 1,998,103 |
| 03:01 PM | $41,709.71 | Down $ -40.04 | $41,749.88 | $41,709.55 | 1,519,012 |
| 03:00 PM | $41,749.75 | Up $25.36 | $41,758.47 | $41,708.44 | 1,569,147 |
| 02:59 PM | $41,724.39 | Up $7.97 | $41,746.77 | $41,714.77 | 1,395,886 |
| 02:58 PM | $41,716.42 | Down $ -16.97 | $41,740.94 | $41,712.42 | 1,805,366 |
| 02:57 PM | $41,733.39 | Up $41.68 | $41,737.74 | $41,688.62 | 1,628,588 |
| 02:56 PM | $41,691.71 | Down $ -33.05 | $41,741.42 | $41,691.35 | 1,716,699 |
| 02:55 PM | $41,724.76 | Down $ -23.43 | $41,756.00 | $41,718.64 | 1,821,832 |
| 02:54 PM | $41,748.19 | Down $ -4.21 | $41,799.64 | $41,748.19 | 2,376,820 |
| 02:53 PM | $41,752.40 | Up $10.22 | $41,753.80 | $41,731.51 | 2,305,366 |
| 02:52 PM | $41,742.18 | Up $28.74 | $41,742.18 | $41,714.58 | 2,836,855 |
| 02:51 PM | $41,713.44 | Down $ -0.63 | $41,735.03 | $41,710.47 | 2,208,910 |
| 02:50 PM | $41,714.07 | Up $21.32 | $41,723.22 | $41,691.43 | 1,754,965 |
| 02:49 PM | $41,692.75 | Up $11.25 | $41,694.87 | $41,669.77 | 1,742,594 |
| 02:48 PM | $41,681.50 | Up $14.17 | $41,681.50 | $41,653.98 | 1,891,322 |
| 02:47 PM | $41,667.33 | Down $ -37.82 | $41,696.12 | $41,667.33 | 1,712,838 |
| 02:46 PM | $41,705.15 | Up $8.86 | $41,722.94 | $41,698.92 | 2,434,957 |
| 02:45 PM | $41,696.29 | Up $17.29 | $41,697.76 | $41,674.24 | 1,697,004 |
| 02:44 PM | $41,679.00 | Up $5.69 | $41,706.83 | $41,652.57 | 1,821,551 |
| 02:43 PM | $41,673.31 | Up $80.13 | $41,678.71 | $41,595.35 | 2,887,411 |
| 02:42 PM | $41,593.18 | Down $ -22.44 | $41,630.27 | $41,592.68 | 1,721,502 |
| 02:41 PM | $41,615.62 | Up $44.10 | $41,616.42 | $41,570.44 | 1,452,223 |
| 02:40 PM | $41,571.52 | Up $16.66 | $41,571.52 | $41,549.47 | 1,111,692 |
| 02:39 PM | $41,554.86 | Up $33.52 | $41,561.94 | $41,525.02 | 1,473,078 |
| 02:38 PM | $41,521.34 | Up $20.07 | $41,523.83 | $41,501.80 | 882,576 |
| 02:37 PM | $41,501.27 | Up $4.24 | $41,509.35 | $41,497.07 | 1,066,486 |
| 02:36 PM | $41,497.03 | Up $13.92 | $41,501.63 | $41,475.12 | 1,162,411 |
| 02:35 PM | $41,483.11 | Down $ -9.17 | $41,492.58 | $41,474.56 | 1,078,868 |
| 02:34 PM | $41,492.28 | Down $ -32.50 | $41,530.31 | $41,488.70 | 890,593 |
| 02:33 PM | $41,524.78 | Down $ -7.39 | $41,535.80 | $41,505.39 | 983,543 |
| 02:32 PM | $41,532.17 | Up $33.94 | $41,532.17 | $41,498.90 | 1,046,871 |
| 02:31 PM | $41,498.23 | Up $14.55 | $41,533.18 | $41,470.58 | 1,571,107 |
| 02:30 PM | $41,483.68 | Down $ -57.99 | $41,542.50 | $41,483.68 | 1,079,193 |
| 02:29 PM | $41,541.67 | Down $ -1.53 | $41,546.72 | $41,532.34 | 1,245,998 |
| 02:28 PM | $41,543.20 | Up $17.36 | $41,545.29 | $41,525.47 | 907,421 |
| 02:27 PM | $41,525.84 | Down $ -16.10 | $41,544.98 | $41,500.97 | 1,213,250 |
| 02:26 PM | $41,541.94 | Down $ -7.77 | $41,573.11 | $41,541.94 | 1,155,133 |
| 02:25 PM | $41,549.71 | Up $10.83 | $41,549.71 | $41,530.64 | 1,217,436 |
| 02:24 PM | $41,538.88 | Down $ -26.06 | $41,562.39 | $41,527.53 | 1,577,693 |
| 02:23 PM | $41,564.94 | Down $ -4.20 | $41,588.14 | $41,562.65 | 1,318,234 |
| 02:22 PM | $41,569.14 | Up $23.35 | $41,573.05 | $41,550.73 | 1,409,209 |
| 02:21 PM | $41,545.79 | Up $24.68 | $41,545.79 | $41,517.92 | 1,324,986 |
| 02:20 PM | $41,521.11 | Up $31.09 | $41,525.91 | $41,480.80 | 1,289,746 |
| 02:19 PM | $41,490.02 | Up $11.27 | $41,490.69 | $41,478.38 | 1,255,678 |
| 02:18 PM | $41,478.75 | Up $19.74 | $41,478.75 | $41,447.75 | 842,678 |
| 02:17 PM | $41,459.01 | Up $10.42 | $41,476.44 | $41,447.89 | 1,013,272 |
| 02:16 PM | $41,448.59 | Down $ -14.99 | $41,479.21 | $41,446.99 | 1,109,231 |
| 02:15 PM | $41,463.58 | Down $ -25.47 | $41,489.20 | $41,454.14 | 1,224,078 |
| 02:14 PM | $41,489.05 | Up $7.09 | $41,494.12 | $41,477.80 | 1,420,964 |
| 02:13 PM | $41,481.96 | Up $10.12 | $41,481.96 | $41,464.61 | 1,070,023 |
| 02:12 PM | $41,471.84 | Up $7.47 | $41,482.60 | $41,461.36 | 961,226 |
| 02:11 PM | $41,464.37 | Down $ -23.41 | $41,496.52 | $41,463.63 | 1,051,427 |
| 02:10 PM | $41,487.78 | Up $57.78 | $41,488.34 | $41,426.36 | 1,376,060 |
| 02:09 PM | $41,430.00 | Down $ -21.28 | $41,451.04 | $41,418.09 | 1,142,013 |
| 02:08 PM | $41,451.28 | Up $29.10 | $41,458.09 | $41,421.76 | 1,767,456 |
| 02:07 PM | $41,422.18 | Up $17.57 | $41,428.50 | $41,403.07 | 1,164,932 |
| 02:06 PM | $41,404.61 | Up $26.34 | $41,404.61 | $41,372.99 | 1,225,254 |
| 02:05 PM | $41,378.27 | Down $ -19.02 | $41,409.65 | $41,374.20 | 1,336,374 |
| 02:04 PM | $41,397.29 | Down $ -46.59 | $41,442.26 | $41,394.15 | 1,073,792 |
| 02:03 PM | $41,443.88 | Up $26.07 | $41,455.05 | $41,412.44 | 1,524,714 |
| 02:02 PM | $41,417.81 | Up $12.01 | $41,420.18 | $41,395.92 | 1,297,613 |
| 02:01 PM | $41,405.80 | Up $83.27 | $41,407.19 | $41,315.44 | 2,009,386 |
| 02:00 PM | $41,322.53 | Up $43.82 | $41,328.87 | $41,277.04 | 1,442,794 |
| 01:59 PM | $41,278.71 | Up $9.42 | $41,278.71 | $41,265.21 | 891,342 |
| 01:58 PM | $41,269.29 | Up $36.12 | $41,300.00 | $41,228.45 | 1,930,673 |
| 01:57 PM | $41,233.17 | Down $ -45.45 | $41,278.08 | $41,232.80 | 1,276,592 |
| 01:56 PM | $41,278.62 | Down $ -14.72 | $41,295.95 | $41,275.15 | 852,472 |
| 01:55 PM | $41,293.34 | Down $ -22.76 | $41,317.95 | $41,288.53 | 796,137 |
| 01:54 PM | $41,316.10 | Up $20.09 | $41,316.10 | $41,295.63 | 1,083,314 |
| 01:53 PM | $41,296.01 | Down $ -8.91 | $41,310.43 | $41,287.16 | 1,001,968 |
| 01:52 PM | $41,304.92 | Down $ -21.36 | $41,333.38 | $41,304.79 | 1,038,956 |
| 01:51 PM | $41,326.28 | Down $ -2.12 | $41,337.37 | $41,311.23 | 989,744 |
| 01:50 PM | $41,328.40 | Up $17.72 | $41,328.40 | $41,295.75 | 1,204,989 |
| 01:49 PM | $41,310.68 | Down $ -33.39 | $41,344.70 | $41,310.68 | 1,147,478 |
| 01:48 PM | $41,344.07 | Down $ -4.02 | $41,348.33 | $41,333.03 | 1,038,303 |
| 01:47 PM | $41,348.09 | Up $27.25 | $41,350.99 | $41,322.49 | 1,445,576 |
| 01:46 PM | $41,320.84 | Up $29.89 | $41,320.86 | $41,267.62 | 1,279,371 |
| 01:45 PM | $41,290.95 | Up $21.17 | $41,292.86 | $41,266.27 | 1,243,191 |
| 01:44 PM | $41,269.78 | Up $29.92 | $41,270.75 | $41,241.08 | 1,001,862 |
| 01:43 PM | $41,239.86 | Down $ -12.21 | $41,251.54 | $41,230.55 | 943,392 |
| 01:42 PM | $41,252.07 | Down $ -2.34 | $41,265.34 | $41,248.53 | 1,360,624 |
| 01:41 PM | $41,254.41 | Up $28.09 | $41,266.46 | $41,226.30 | 1,159,461 |
| 01:40 PM | $41,226.32 | Down $ -8.75 | $41,240.27 | $41,226.21 | 972,131 |
| 01:39 PM | $41,235.07 | Up $28.78 | $41,238.20 | $41,209.58 | 1,130,119 |
| 01:38 PM | $41,206.29 | Up $9.10 | $41,206.29 | $41,185.01 | 1,079,493 |
| 01:37 PM | $41,197.19 | Down $ -8.20 | $41,204.65 | $41,191.84 | 776,119 |
| 01:36 PM | $41,205.39 | Down $ -0.10 | $41,216.86 | $41,203.23 | 991,047 |
| 01:35 PM | $41,205.49 | Down $ -5.58 | $41,224.00 | $41,200.23 | 1,223,355 |
| 01:34 PM | $41,211.07 | Down $ -12.74 | $41,238.20 | $41,206.13 | 1,007,367 |
| 01:33 PM | $41,223.81 | Up $18.32 | $41,223.81 | $41,197.51 | 875,041 |
| 01:32 PM | $41,205.49 | Down $ -6.64 | $41,211.73 | $41,197.73 | 706,930 |
| 01:31 PM | $41,212.13 | Down $ -2.63 | $41,219.10 | $41,194.63 | 1,114,144 |
| 01:30 PM | $41,214.76 | Up $27.44 | $41,242.84 | $41,178.78 | 1,853,315 |
| 01:29 PM | $41,187.32 | Down $ -5.88 | $41,195.22 | $41,184.87 | 940,383 |
| 01:28 PM | $41,193.20 | Down $ -0.74 | $41,197.82 | $41,185.34 | 1,164,342 |
| 01:27 PM | $41,193.94 | Up $13.68 | $41,195.52 | $41,175.37 | 879,107 |
| 01:26 PM | $41,180.26 | Down $ -25.27 | $41,205.80 | $41,179.54 | 906,158 |
| 01:25 PM | $41,205.53 | Down $ -7.99 | $41,226.31 | $41,204.62 | 955,129 |
| 01:24 PM | $41,213.52 | Up $19.51 | $41,216.06 | $41,190.44 | 1,729,757 |
| 01:23 PM | $41,194.01 | Down $ -9.27 | $41,205.55 | $41,187.60 | 1,669,121 |
| 01:22 PM | $41,203.28 | Down $ -26.30 | $41,228.90 | $41,201.49 | 1,386,669 |
| 01:21 PM | $41,229.58 | Down $ -43.59 | $41,273.84 | $41,222.05 | 2,474,364 |
| 01:20 PM | $41,273.17 | Up $15.42 | $41,275.51 | $41,254.94 | 802,020 |
| 01:19 PM | $41,257.75 | Down $ -35.36 | $41,290.32 | $41,256.36 | 1,182,462 |
| 01:18 PM | $41,293.11 | Up $2.09 | $41,293.20 | $41,275.16 | 763,840 |
| 01:17 PM | $41,291.02 | Up $32.55 | $41,292.72 | $41,257.79 | 1,312,633 |
| 01:16 PM | $41,258.47 | Up $1.95 | $41,262.08 | $41,248.36 | 930,462 |
| 01:15 PM | $41,256.52 | Up $21.11 | $41,256.52 | $41,226.01 | 1,538,992 |
| 01:14 PM | $41,235.41 | Down $ -17.34 | $41,252.20 | $41,232.98 | 907,531 |
| 01:13 PM | $41,252.75 | Up $17.09 | $41,252.75 | $41,236.29 | 769,388 |
| 01:12 PM | $41,235.66 | Up $0.73 | $41,243.98 | $41,229.68 | 1,282,067 |
| 01:11 PM | $41,234.93 | Down $ -22.15 | $41,264.02 | $41,234.93 | 766,175 |
| 01:10 PM | $41,257.08 | Up $7.29 | $41,261.44 | $41,249.46 | 842,133 |
| 01:09 PM | $41,249.79 | Up $22.57 | $41,249.79 | $41,226.36 | 1,257,378 |
| 01:08 PM | $41,227.22 | Down $ -9.29 | $41,243.39 | $41,227.22 | 1,428,178 |
| 01:07 PM | $41,236.51 | Up $7.57 | $41,236.55 | $41,222.68 | 1,139,021 |
| 01:06 PM | $41,228.94 | Down $ -36.08 | $41,261.70 | $41,223.43 | 925,557 |
| 01:05 PM | $41,265.02 | Up $9.40 | $41,271.48 | $41,254.53 | 975,129 |
| 01:04 PM | $41,255.62 | Down $ -0.71 | $41,261.42 | $41,245.87 | 913,191 |
| 01:03 PM | $41,256.33 | Up $20.88 | $41,261.29 | $41,236.68 | 868,031 |
| 01:02 PM | $41,235.45 | Down $ -15.20 | $41,252.00 | $41,230.59 | 963,413 |
| 01:01 PM | $41,250.65 | Down $ -13.80 | $41,265.23 | $41,248.99 | 1,010,466 |
| 01:00 PM | $41,264.45 | Down $ -19.75 | $41,284.16 | $41,264.33 | 757,154 |
| 12:59 PM | $41,284.20 | Up $13.35 | $41,290.61 | $41,266.56 | 758,889 |
| 12:58 PM | $41,270.85 | Up $32.53 | $41,273.18 | $41,237.44 | 959,247 |
| 12:57 PM | $41,238.32 | Down $ -40.81 | $41,281.75 | $41,231.06 | 1,318,913 |
| 12:56 PM | $41,279.13 | Down $ -34.12 | $41,312.85 | $41,279.13 | 943,466 |
| 12:55 PM | $41,313.25 | Up $22.03 | $41,317.24 | $41,290.25 | 990,286 |
| 12:54 PM | $41,291.22 | Up $17.25 | $41,291.82 | $41,271.91 | 1,740,607 |
| 12:53 PM | $41,273.97 | Down $ -57.58 | $41,328.07 | $41,271.47 | 1,429,489 |
| 12:52 PM | $41,331.55 | Down $ -23.88 | $41,360.29 | $41,327.79 | 1,145,076 |
| 12:51 PM | $41,355.43 | Up $6.55 | $41,363.78 | $41,347.50 | 786,550 |
| 12:50 PM | $41,348.88 | Down $ -17.11 | $41,368.02 | $41,346.96 | 683,303 |
| 12:49 PM | $41,365.99 | Up $16.68 | $41,371.29 | $41,346.32 | 688,526 |
| 12:48 PM | $41,349.31 | Up $6.58 | $41,349.99 | $41,340.31 | 667,755 |
| 12:47 PM | $41,342.73 | Up $5.70 | $41,348.58 | $41,326.56 | 810,553 |
| 12:46 PM | $41,337.03 | Down $ -12.52 | $41,350.71 | $41,333.26 | 643,942 |
| 12:45 PM | $41,349.55 | Up $9.56 | $41,358.79 | $41,334.44 | 887,533 |
| 12:44 PM | $41,339.99 | Down $ -17.52 | $41,356.01 | $41,334.20 | 994,057 |
| 12:43 PM | $41,357.51 | Down $ -9.26 | $41,405.83 | $41,357.51 | 1,141,713 |
| 12:42 PM | $41,366.77 | Up $31.65 | $41,366.77 | $41,336.82 | 993,086 |
| 12:41 PM | $41,335.12 | Up $12.67 | $41,335.12 | $41,311.79 | 1,156,315 |
| 12:40 PM | $41,322.45 | Down $ -8.04 | $41,346.82 | $41,321.29 | 1,163,140 |
| 12:39 PM | $41,330.49 | Down $ -11.94 | $41,352.94 | $41,327.01 | 2,649,920 |
| 12:38 PM | $41,342.43 | Down $ -24.79 | $41,366.82 | $41,342.43 | 960,266 |
| 12:37 PM | $41,367.22 | Down $ -28.28 | $41,397.41 | $41,364.11 | 916,698 |
| 12:36 PM | $41,395.50 | Down $ -18.09 | $41,422.71 | $41,380.22 | 1,080,070 |
| 12:35 PM | $41,413.59 | Up $9.64 | $41,422.68 | $41,392.59 | 1,209,904 |
| 12:34 PM | $41,403.95 | Down $ -7.18 | $41,417.45 | $41,401.41 | 922,092 |
| 12:33 PM | $41,411.13 | Up $14.42 | $41,412.04 | $41,390.49 | 964,233 |
| 12:32 PM | $41,396.71 | Up $24.94 | $41,410.72 | $41,361.79 | 1,311,710 |
| 12:31 PM | $41,371.77 | Down $ -29.09 | $41,404.17 | $41,371.77 | 917,219 |
| 12:30 PM | $41,400.86 | Up $13.91 | $41,417.27 | $41,387.61 | 1,115,081 |
| 12:29 PM | $41,386.95 | Up $4.51 | $41,400.17 | $41,370.92 | 918,165 |
| 12:28 PM | $41,382.44 | Down $ -16.99 | $41,406.96 | $41,377.21 | 912,063 |
| 12:27 PM | $41,399.43 | Down $ -0.80 | $41,399.72 | $41,382.98 | 1,092,249 |
| 12:26 PM | $41,400.23 | Up $18.08 | $41,406.97 | $41,375.18 | 1,390,113 |
| 12:25 PM | $41,382.15 | Up $5.60 | $41,382.24 | $41,375.27 | 903,385 |
| 12:24 PM | $41,376.55 | Down $ -1.39 | $41,378.05 | $41,364.97 | 1,113,375 |
| 12:23 PM | $41,377.94 | Down $ -18.41 | $41,396.12 | $41,368.99 | 1,024,984 |
| 12:22 PM | $41,396.35 | Up $16.76 | $41,396.48 | $41,378.61 | 1,429,603 |
| 12:21 PM | $41,379.59 | Up $26.88 | $41,380.75 | $41,350.26 | 1,264,826 |
| 12:20 PM | $41,352.71 | Down $ -4.83 | $41,357.54 | $41,336.65 | 1,061,314 |
| 12:19 PM | $41,357.54 | Up $13.29 | $41,357.63 | $41,341.31 | 1,207,061 |
| 12:18 PM | $41,344.25 | Up $1.68 | $41,347.64 | $41,329.18 | 1,043,268 |
| 12:17 PM | $41,342.57 | Down $ -18.25 | $41,372.50 | $41,331.78 | 1,364,961 |
| 12:16 PM | $41,360.82 | Up $14.58 | $41,360.98 | $41,344.39 | 1,131,799 |
| 12:15 PM | $41,346.24 | Up $27.53 | $41,346.24 | $41,310.56 | 1,320,624 |
| 12:14 PM | $41,318.71 | Down $ -33.35 | $41,350.28 | $41,314.54 | 1,527,370 |
| 12:13 PM | $41,352.06 | Down $ -15.26 | $41,365.74 | $41,347.52 | 1,286,016 |
| 12:12 PM | $41,367.32 | Down $ -7.37 | $41,393.51 | $41,362.24 | 1,036,991 |
| 12:11 PM | $41,374.69 | Up $15.54 | $41,374.69 | $41,359.29 | 1,259,762 |
| 12:10 PM | $41,359.15 | Down $ -42.10 | $41,404.63 | $41,354.97 | 1,844,985 |
| 12:09 PM | $41,401.25 | Down $ -20.23 | $41,420.92 | $41,388.97 | 997,912 |
| 12:08 PM | $41,421.48 | Up $27.52 | $41,429.41 | $41,394.67 | 1,065,060 |
| 12:07 PM | $41,393.96 | Down $ -32.63 | $41,425.98 | $41,385.97 | 1,429,373 |
| 12:06 PM | $41,426.59 | Down $ -15.27 | $41,462.41 | $41,424.27 | 1,183,897 |
| 12:05 PM | $41,441.86 | Down $ -10.76 | $41,453.06 | $41,435.69 | 1,054,989 |
| 12:04 PM | $41,452.62 | Down $ -11.28 | $41,470.24 | $41,451.96 | 1,001,447 |
| 12:03 PM | $41,463.90 | Down $ -27.35 | $41,492.28 | $41,462.45 | 1,261,412 |
| 12:02 PM | $41,491.25 | Up $13.08 | $41,494.13 | $41,478.46 | 1,531,679 |
| 12:01 PM | $41,478.17 | Up $8.91 | $41,478.26 | $41,450.64 | 1,435,778 |
| 12:00 PM | $41,469.26 | Down $ -4.22 | $41,476.58 | $41,454.81 | 1,847,598 |
| 11:59 AM | $41,473.48 | Down $ -18.34 | $41,493.48 | $41,468.00 | 1,453,832 |
| 11:58 AM | $41,491.82 | Down $ -47.76 | $41,537.65 | $41,483.18 | 1,452,355 |
| 11:57 AM | $41,539.58 | Down $ -24.76 | $41,564.36 | $41,527.64 | 1,009,097 |
| 11:56 AM | $41,564.34 | Down $ -10.59 | $41,577.40 | $41,559.71 | 883,991 |
| 11:55 AM | $41,574.93 | Down $ -17.11 | $41,596.95 | $41,572.66 | 840,542 |
| 11:54 AM | $41,592.04 | Up $18.41 | $41,597.55 | $41,571.93 | 1,167,607 |
| 11:53 AM | $41,573.63 | Down $ -1.54 | $41,573.69 | $41,548.16 | 1,079,663 |
| 11:52 AM | $41,575.17 | Down $ -24.95 | $41,611.56 | $41,574.06 | 1,021,727 |
| 11:51 AM | $41,600.12 | Up $0.05 | $41,601.72 | $41,584.06 | 1,124,732 |
| 11:50 AM | $41,600.07 | Down $ -9.36 | $41,617.68 | $41,600.07 | 1,004,580 |
| 11:49 AM | $41,609.43 | Up $9.66 | $41,617.45 | $41,595.20 | 1,039,382 |
| 11:48 AM | $41,599.77 | Up $30.98 | $41,610.66 | $41,568.95 | 1,471,186 |
| 11:47 AM | $41,568.79 | Up $10.69 | $41,575.80 | $41,548.39 | 1,090,833 |
| 11:46 AM | $41,558.10 | Down $ -22.62 | $41,582.37 | $41,549.65 | 1,518,958 |
| 11:45 AM | $41,580.72 | Down $ -26.81 | $41,614.62 | $41,580.72 | 1,337,873 |
| 11:44 AM | $41,607.53 | Down $ -23.37 | $41,636.18 | $41,607.53 | 1,460,093 |
| 11:43 AM | $41,630.90 | Up $19.75 | $41,636.53 | $41,609.75 | 1,591,346 |
| 11:42 AM | $41,611.15 | Down $ -1.60 | $41,629.17 | $41,608.53 | 1,549,820 |
| 11:41 AM | $41,612.75 | Up $5.18 | $41,617.23 | $41,597.10 | 1,509,636 |
| 11:40 AM | $41,607.57 | Up $76.27 | $41,613.84 | $41,529.58 | 2,641,037 |
| 11:39 AM | $41,531.30 | Up $45.83 | $41,532.25 | $41,485.18 | 1,649,622 |
| 11:38 AM | $41,485.47 | Up $10.28 | $41,488.23 | $41,457.20 | 1,240,338 |
| 11:37 AM | $41,475.19 | Down $ -44.46 | $41,518.87 | $41,467.96 | 1,322,411 |
| 11:36 AM | $41,519.65 | Down $ -5.20 | $41,523.59 | $41,514.07 | 1,063,671 |
| 11:35 AM | $41,524.85 | Up $5.16 | $41,529.98 | $41,514.97 | 1,204,572 |
| 11:34 AM | $41,519.69 | Down $ -4.41 | $41,530.88 | $41,514.63 | 902,953 |
| 11:33 AM | $41,524.10 | Down $ -16.56 | $41,545.03 | $41,523.88 | 1,531,550 |
| 11:32 AM | $41,540.66 | Up $23.80 | $41,540.66 | $41,517.48 | 1,393,367 |
| 11:31 AM | $41,516.86 | Up $54.26 | $41,520.00 | $41,464.88 | 1,653,361 |
| 11:30 AM | $41,462.60 | Up $19.73 | $41,468.80 | $41,437.16 | 1,157,974 |
| 11:29 AM | $41,442.87 | Down $ -35.61 | $41,481.87 | $41,438.02 | 1,074,393 |
| 11:28 AM | $41,478.48 | Up $2.02 | $41,484.82 | $41,454.62 | 1,177,831 |
| 11:27 AM | $41,476.46 | Down $ -49.72 | $41,526.03 | $41,471.44 | 1,382,058 |
| 11:26 AM | $41,526.18 | Up $36.42 | $41,526.18 | $41,490.83 | 1,374,802 |
| 11:25 AM | $41,489.76 | Up $21.65 | $41,490.74 | $41,466.35 | 1,387,050 |
| 11:24 AM | $41,468.11 | Down $ -13.37 | $41,485.75 | $41,461.01 | 1,938,053 |
| 11:23 AM | $41,481.48 | Down $ -49.71 | $41,530.78 | $41,481.48 | 1,081,433 |
| 11:22 AM | $41,531.19 | Down $ -13.42 | $41,551.56 | $41,500.88 | 1,950,161 |
| 11:21 AM | $41,544.61 | Up $3.32 | $41,557.36 | $41,531.69 | 1,098,661 |
| 11:20 AM | $41,541.29 | Up $8.91 | $41,550.66 | $41,530.19 | 1,249,340 |
| 11:19 AM | $41,532.38 | Up $9.40 | $41,540.34 | $41,510.01 | 1,213,819 |
| 11:18 AM | $41,522.98 | Down $ -27.10 | $41,555.31 | $41,517.28 | 1,289,218 |
| 11:17 AM | $41,550.08 | Up $26.90 | $41,553.39 | $41,520.86 | 1,330,569 |
| 11:16 AM | $41,523.18 | Down $ -4.14 | $41,530.23 | $41,501.23 | 1,485,865 |
| 11:15 AM | $41,527.32 | Up $34.95 | $41,541.45 | $41,491.21 | 1,764,338 |
| 11:14 AM | $41,492.37 | Down $ -10.16 | $41,504.30 | $41,484.61 | 1,806,658 |
| 11:13 AM | $41,502.53 | Down $ -11.53 | $41,515.29 | $41,486.15 | 1,763,234 |
| 11:12 AM | $41,514.06 | Up $42.10 | $41,534.76 | $41,472.17 | 2,516,285 |
| 11:11 AM | $41,471.96 | Down $ -4.13 | $41,483.93 | $41,458.35 | 1,674,228 |
| 11:10 AM | $41,476.09 | Down $ -30.82 | $41,515.68 | $41,474.95 | 1,934,762 |
| 11:09 AM | $41,506.91 | Up $82.23 | $41,510.34 | $41,425.52 | 2,571,831 |
| 11:08 AM | $41,424.68 | Down $ -11.91 | $41,444.84 | $41,402.28 | 2,073,100 |
| 11:07 AM | $41,436.59 | Up $65.32 | $41,441.25 | $41,375.37 | 2,533,277 |
| 11:06 AM | $41,371.27 | Up $6.65 | $41,378.44 | $41,355.08 | 1,764,509 |
| 11:05 AM | $41,364.62 | Up $48.64 | $41,366.13 | $41,313.66 | 1,842,530 |
| 11:04 AM | $41,315.98 | Down $ -11.70 | $41,328.94 | $41,300.93 | 1,823,132 |
| 11:03 AM | $41,327.68 | Down $ -8.10 | $41,342.96 | $41,319.46 | 1,128,901 |
| 11:02 AM | $41,335.78 | Down $ -14.05 | $41,348.39 | $41,327.41 | 1,178,989 |
| 11:01 AM | $41,349.83 | Up $53.18 | $41,369.08 | $41,296.48 | 2,135,135 |
| 11:00 AM | $41,296.65 | Down $ -28.10 | $41,320.63 | $41,278.87 | 2,404,106 |
| 10:59 AM | $41,324.75 | Down $ -13.95 | $41,344.69 | $41,316.07 | 1,540,015 |
| 10:58 AM | $41,338.70 | Down $ -14.91 | $41,373.52 | $41,338.70 | 1,491,866 |
| 10:57 AM | $41,353.61 | Down $ -43.69 | $41,395.99 | $41,349.76 | 1,566,955 |
| 10:56 AM | $41,397.30 | Down $ -11.85 | $41,410.12 | $41,382.23 | 1,190,911 |
| 10:55 AM | $41,409.15 | Down $ -35.06 | $41,457.37 | $41,392.84 | 1,684,508 |
| 10:54 AM | $41,444.21 | Up $25.11 | $41,450.48 | $41,417.78 | 1,732,987 |
| 10:53 AM | $41,419.10 | Down $ -2.24 | $41,437.35 | $41,401.93 | 2,124,934 |
| 10:52 AM | $41,421.34 | Up $39.81 | $41,421.34 | $41,368.78 | 1,970,503 |
| 10:51 AM | $41,381.53 | Down $ -13.58 | $41,406.17 | $41,373.89 | 1,909,833 |
| 10:50 AM | $41,395.11 | Up $18.46 | $41,398.58 | $41,366.36 | 1,754,105 |
| 10:49 AM | $41,376.65 | Up $2.06 | $41,382.71 | $41,359.02 | 1,458,658 |
| 10:48 AM | $41,374.59 | Down $ -24.58 | $41,400.34 | $41,372.38 | 1,737,693 |
| 10:47 AM | $41,399.17 | Down $ -12.13 | $41,411.18 | $41,389.07 | 1,638,689 |
| 10:46 AM | $41,411.30 | Up $5.39 | $41,428.21 | $41,396.33 | 1,985,940 |
| 10:45 AM | $41,405.91 | Up $10.75 | $41,408.56 | $41,378.59 | 2,597,837 |
| 10:44 AM | $41,395.16 | Up $2.53 | $41,431.13 | $41,383.20 | 2,540,743 |
| 10:43 AM | $41,392.63 | Up $51.57 | $41,393.40 | $41,337.30 | 2,588,328 |
| 10:42 AM | $41,341.06 | Up $9.62 | $41,348.65 | $41,327.13 | 1,837,620 |
| 10:41 AM | $41,331.44 | Down $ -35.01 | $41,366.63 | $41,327.64 | 1,744,516 |
| 10:40 AM | $41,366.45 | Down $ -9.67 | $41,403.79 | $41,363.50 | 2,185,872 |
| 10:39 AM | $41,376.12 | Down $ -10.20 | $41,399.59 | $41,360.39 | 2,511,400 |
| 10:38 AM | $41,386.32 | Down $ -17.22 | $41,402.01 | $41,381.56 | 4,752,577 |
| 10:37 AM | $41,403.54 | Down $ -37.54 | $41,450.29 | $41,395.05 | 3,122,967 |
| 10:36 AM | $41,441.08 | Down $ -5.26 | $41,477.22 | $41,432.48 | 2,313,609 |
| 10:35 AM | $41,446.34 | Down $ -23.57 | $41,476.76 | $41,446.06 | 2,538,218 |
| 10:34 AM | $41,469.91 | Down $ -7.37 | $41,477.51 | $41,448.80 | 2,915,918 |
| 10:33 AM | $41,477.28 | Up $1.50 | $41,479.33 | $41,463.18 | 1,812,339 |
| 10:32 AM | $41,475.78 | Up $4.38 | $41,486.37 | $41,455.79 | 1,539,488 |
| 10:31 AM | $41,471.40 | Up $9.37 | $41,487.21 | $41,464.31 | 2,219,773 |
| 10:30 AM | $41,462.03 | Up $19.09 | $41,514.68 | $41,442.31 | 3,076,369 |
| 10:29 AM | $41,442.94 | Down $ -9.58 | $41,459.91 | $41,436.81 | 2,321,185 |
| 10:28 AM | $41,452.52 | Up $12.41 | $41,455.71 | $41,418.40 | 2,719,026 |
| 10:27 AM | $41,440.11 | Down $ -14.76 | $41,458.43 | $41,437.84 | 3,129,409 |
| 10:26 AM | $41,454.87 | Down $ -2.37 | $41,473.96 | $41,447.29 | 2,288,423 |
| 10:25 AM | $41,457.24 | Down $ -36.00 | $41,499.10 | $41,457.24 | 2,345,068 |
| 10:24 AM | $41,493.24 | Up $6.18 | $41,496.31 | $41,459.33 | 2,237,821 |
| 10:23 AM | $41,487.06 | Down $ -2.64 | $41,491.69 | $41,471.88 | 2,068,251 |
| 10:22 AM | $41,489.70 | Down $ -35.13 | $41,526.61 | $41,481.29 | 2,139,986 |
| 10:21 AM | $41,524.83 | Down $ -4.87 | $41,541.45 | $41,513.30 | 2,342,435 |
| 10:20 AM | $41,529.70 | Up $0.55 | $41,541.60 | $41,518.92 | 1,539,972 |
| 10:19 AM | $41,529.15 | Up $24.70 | $41,553.58 | $41,498.58 | 2,444,362 |
| 10:18 AM | $41,504.45 | Up $31.17 | $41,512.79 | $41,473.35 | 1,769,509 |
| 10:17 AM | $41,473.28 | Down $ -34.00 | $41,508.56 | $41,453.30 | 2,421,672 |
| 10:16 AM | $41,507.28 | Down $ -37.15 | $41,560.29 | $41,505.83 | 2,401,774 |
| 10:15 AM | $41,544.43 | Up $29.88 | $41,544.43 | $41,495.74 | 1,732,376 |
| 10:14 AM | $41,514.55 | Down $ -10.36 | $41,550.56 | $41,494.67 | 2,176,694 |
| 10:13 AM | $41,524.91 | Up $1.31 | $41,534.47 | $41,520.25 | 1,870,016 |
| 10:12 AM | $41,523.60 | Down $ -26.03 | $41,553.57 | $41,519.75 | 2,102,622 |
| 10:11 AM | $41,549.63 | Down $ -32.48 | $41,581.69 | $41,546.06 | 2,199,351 |
| 10:10 AM | $41,582.11 | Down $ -44.72 | $41,631.48 | $41,582.11 | 2,077,788 |
| 10:09 AM | $41,626.83 | Up $66.33 | $41,630.29 | $41,560.51 | 2,547,075 |
| 10:08 AM | $41,560.50 | Down $ -19.37 | $41,588.73 | $41,551.89 | 2,310,278 |
| 10:07 AM | $41,579.87 | Down $ -26.74 | $41,622.81 | $41,566.75 | 2,431,701 |
| 10:06 AM | $41,606.61 | Up $71.31 | $41,613.49 | $41,538.33 | 2,792,783 |
| 10:05 AM | $41,535.30 | Up $25.40 | $41,546.22 | $41,510.06 | 2,744,796 |
| 10:04 AM | $41,509.90 | Down $ -35.56 | $41,552.56 | $41,486.69 | 3,930,014 |
| 10:03 AM | $41,545.46 | Down $ -26.52 | $41,578.88 | $41,538.29 | 3,343,384 |
| 10:02 AM | $41,571.98 | Down $ -150.16 | $41,708.64 | $41,569.05 | 2,453,928 |
| 10:01 AM | $41,722.14 | Down $ -25.06 | $41,788.18 | $41,707.22 | 3,410,662 |
| 10:00 AM | $41,747.20 | Up $105.71 | $41,757.08 | $41,569.57 | 4,956,048 |
| 09:59 AM | $41,641.49 | Up $1.19 | $41,651.82 | $41,633.84 | 2,172,120 |
| 09:58 AM | $41,640.30 | Up $14.20 | $41,659.18 | $41,621.93 | 2,557,230 |
| 09:57 AM | $41,626.10 | Down $ -10.71 | $41,641.25 | $41,610.84 | 2,355,857 |
| 09:56 AM | $41,636.81 | Down $ -5.25 | $41,659.23 | $41,636.46 | 2,025,973 |
| 09:55 AM | $41,642.06 | Down $ -9.26 | $41,659.23 | $41,627.58 | 2,226,255 |
| 09:54 AM | $41,651.32 | Down $ -14.78 | $41,667.53 | $41,639.93 | 2,935,011 |
| 09:53 AM | $41,666.10 | Down $ -17.81 | $41,680.17 | $41,653.42 | 2,907,043 |
| 09:52 AM | $41,683.91 | Down $ -21.39 | $41,743.19 | $41,677.27 | 2,149,967 |
| 09:51 AM | $41,705.30 | Down $ -44.35 | $41,769.48 | $41,695.48 | 2,753,789 |
| 09:50 AM | $41,749.65 | Down $ -27.68 | $41,788.56 | $41,748.19 | 2,630,972 |
| 09:49 AM | $41,777.33 | Up $21.26 | $41,792.76 | $41,746.75 | 2,890,126 |
| 09:48 AM | $41,756.07 | Up $32.79 | $41,762.18 | $41,706.07 | 3,592,525 |
| 09:47 AM | $41,723.28 | Up $26.14 | $41,725.22 | $41,684.69 | 3,994,027 |
| 09:46 AM | $41,697.14 | Up $19.41 | $41,699.78 | $41,669.11 | 3,390,367 |
| 09:45 AM | $41,677.73 | Down $ -59.40 | $41,734.60 | $41,671.63 | 3,143,944 |
| 09:44 AM | $41,737.13 | Up $32.37 | $41,744.51 | $41,704.95 | 2,234,678 |
| 09:43 AM | $41,704.76 | Up $10.49 | $41,714.65 | $41,693.46 | 2,685,611 |
| 09:42 AM | $41,694.27 | Up $59.04 | $41,700.50 | $41,638.54 | 2,944,036 |
| 09:41 AM | $41,635.23 | Down $ -82.52 | $41,721.32 | $41,632.24 | 3,861,856 |
| 09:40 AM | $41,717.75 | Down $ -47.27 | $41,765.48 | $41,701.52 | 3,599,464 |
| 09:39 AM | $41,765.02 | Up $43.08 | $41,774.03 | $41,718.14 | 4,392,652 |
| 09:38 AM | $41,721.94 | Down $ -47.32 | $41,784.98 | $41,720.31 | 3,545,820 |
| 09:37 AM | $41,769.26 | Up $45.56 | $41,769.26 | $41,719.56 | 3,793,781 |
| 09:36 AM | $41,723.70 | Up $68.56 | $41,726.47 | $41,651.70 | 3,610,873 |
| 09:35 AM | $41,655.14 | Down $ -75.49 | $41,739.43 | $41,655.14 | 4,053,112 |
| 09:34 AM | $41,730.63 | Down $ -9.84 | $41,767.32 | $41,723.63 | 3,265,058 |
| 09:33 AM | $41,740.47 | Down $ -48.23 | $41,793.06 | $41,724.99 | 4,197,031 |
| 09:32 AM | $41,788.70 | Down $ -45.41 | $41,846.54 | $41,784.46 | 4,142,910 |
| 09:31 AM | $41,834.11 | Down $ -3.30 | $41,868.27 | $41,826.98 | 4,078,778 |
| 09:30 AM | $41,837.41 | Down $ -74.30 | $41,853.10 | $41,815.10 | 13,013,104 |
| Previous close | $41,911.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $41,357.54 | $41,476.17 | $41,494.13 | $41,310.56 | 25,831,982 |
| 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 |
| 05/03/2025 | $43,006.59 | $42,639.37 | $43,135.92 | $42,418.73 | 415,334,913 |
| 04/03/2025 | $42,520.99 | $42,464.93 | $43,084.00 | $42,347.75 | 529,979,692 |
| 03/03/2025 | $43,191.24 | $43,783.88 | $43,839.70 | $42,919.31 | 543,319,372 |
| 28/02/2025 | $43,840.91 | $43,522.29 | $43,873.55 | $43,100.87 | 566,363,847 |
| 27/02/2025 | $43,239.50 | $43,730.38 | $43,884.19 | $43,224.53 | 489,308,688 |
| 26/02/2025 | $43,433.12 | $43,814.95 | $43,841.31 | $43,318.93 | 431,643,516 |
| 25/02/2025 | $43,621.16 | $43,473.63 | $43,767.74 | $43,299.98 | 437,614,984 |
| 24/02/2025 | $43,461.21 | $43,425.16 | $43,699.15 | $43,422.43 | 408,964,071 |
| 21/02/2025 | $43,428.02 | $43,802.47 | $43,851.32 | $43,349.33 | 469,175,601 |
| 20/02/2025 | $44,176.65 | $44,080.41 | $44,192.97 | $43,950.16 | 298,048,251 |
| 19/02/2025 | $44,627.59 | $44,360.03 | $44,636.19 | $44,312.65 | 315,309,962 |
| 18/02/2025 | $44,556.34 | $44,541.59 | $44,560.82 | $44,319.32 | 368,896,967 |
| 14/02/2025 | $44,546.08 | $44,658.75 | $44,712.34 | $44,498.96 | 318,391,052 |
| 13/02/2025 | $44,711.43 | $44,464.48 | $44,768.26 | $44,409.30 | 350,881,140 |
| 12/02/2025 | $44,368.56 | $44,344.84 | $44,467.21 | $44,137.21 | 306,751,439 |
| 11/02/2025 | $44,593.65 | $44,494.91 | $44,640.60 | $44,450.99 | 308,626,807 |
| 10/02/2025 | $44,470.41 | $44,419.29 | $44,498.65 | $44,301.42 | 323,238,629 |
| 07/02/2025 | $44,303.40 | $44,513.90 | $44,626.97 | $44,279.78 | 359,336,377 |
| 06/02/2025 | $44,747.63 | $44,744.15 | $44,817.92 | $44,545.27 | 378,499,505 |
| 05/02/2025 | $44,873.28 | $44,583.15 | $44,886.88 | $44,540.74 | 360,709,956 |
| 04/02/2025 | $44,556.04 | $44,409.95 | $44,597.71 | $44,405.98 | 373,654,099 |
| 03/02/2025 | $44,421.91 | $44,413.76 | $44,594.54 | $44,286.01 | 437,770,219 |
| 31/01/2025 | $44,544.66 | $44,885.62 | $44,955.06 | $44,507.22 | 552,465,394 |
| 30/01/2025 | $44,882.13 | $44,777.99 | $45,008.75 | $44,640.22 | 489,992,628 |
| 29/01/2025 | $44,713.52 | $44,876.67 | $44,899.75 | $44,579.10 | 494,800,346 |
| 28/01/2025 | $44,850.35 | $44,951.80 | $44,976.35 | $44,726.27 | 594,264,660 |
Graphs are not available, please refer to the detailed table