| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
1,916.32 |
1,916.32 |
1,910.00 |
1,910.00 |
0.5K |
| 09:34 |
1,910.02 |
1,910.02 |
1,910.02 |
1,910.02 |
0.0K |
| 09:38 |
1,921.21 |
1,921.21 |
1,917.48 |
1,917.48 |
0.1K |
| 09:39 |
1,917.48 |
1,917.48 |
1,917.48 |
1,917.48 |
0.1K |
| 09:40 |
1,925.75 |
1,925.75 |
1,925.75 |
1,925.75 |
0.1K |
| 09:41 |
1,926.79 |
1,926.79 |
1,926.79 |
1,926.79 |
0.0K |
| 09:42 |
1,927.77 |
1,927.77 |
1,919.78 |
1,919.78 |
0.1K |
| 09:45 |
1,924.64 |
1,924.64 |
1,924.64 |
1,924.64 |
0.2K |
| 09:47 |
1,920.96 |
1,920.96 |
1,920.96 |
1,920.96 |
0.1K |
| 09:53 |
1,922.45 |
1,922.45 |
1,922.45 |
1,922.45 |
0.0K |
| 09:54 |
1,922.45 |
1,922.45 |
1,922.45 |
1,922.45 |
0.1K |
| 09:58 |
1,918.91 |
1,918.91 |
1,918.91 |
1,918.91 |
0.0K |
| 09:59 |
1,918.99 |
1,918.99 |
1,918.99 |
1,918.99 |
0.0K |
| 10:00 |
1,920.88 |
1,922.45 |
1,920.88 |
1,921.93 |
0.4K |
| 10:01 |
1,920.96 |
1,920.96 |
1,920.96 |
1,920.96 |
0.4K |
| 10:02 |
1,921.02 |
1,921.02 |
1,918.58 |
1,918.58 |
0.1K |
| 10:04 |
1,921.80 |
1,921.80 |
1,921.80 |
1,921.80 |
0.1K |
| 10:07 |
1,915.81 |
1,915.81 |
1,915.81 |
1,915.81 |
0.0K |
| 10:08 |
1,918.14 |
1,918.14 |
1,918.14 |
1,918.14 |
0.1K |
| 10:09 |
1,917.56 |
1,918.32 |
1,917.56 |
1,918.32 |
0.1K |
| 10:10 |
1,917.61 |
1,917.61 |
1,917.61 |
1,917.61 |
0.3K |
| 10:11 |
1,918.08 |
1,919.98 |
1,916.79 |
1,919.98 |
0.3K |
| 10:12 |
1,920.46 |
1,920.46 |
1,919.81 |
1,919.81 |
0.2K |
| 10:13 |
1,919.77 |
1,919.77 |
1,919.05 |
1,919.05 |
0.2K |
| 10:14 |
1,917.92 |
1,917.92 |
1,917.92 |
1,917.92 |
0.1K |
| 10:17 |
1,916.54 |
1,916.54 |
1,916.54 |
1,916.54 |
0.0K |
| 10:18 |
1,916.39 |
1,917.16 |
1,916.39 |
1,917.16 |
0.1K |
| 10:19 |
1,917.92 |
1,917.92 |
1,917.92 |
1,917.92 |
0.2K |
| 10:23 |
1,917.49 |
1,917.49 |
1,917.49 |
1,917.49 |
0.3K |
| 10:29 |
1,915.24 |
1,915.24 |
1,915.00 |
1,915.00 |
0.0K |
| 10:30 |
1,915.00 |
1,915.36 |
1,915.00 |
1,915.36 |
0.1K |
| 10:33 |
1,915.13 |
1,915.13 |
1,915.13 |
1,915.13 |
0.3K |
| 10:36 |
1,916.14 |
1,916.14 |
1,916.14 |
1,916.14 |
0.1K |
| 10:38 |
1,912.47 |
1,913.36 |
1,912.47 |
1,913.36 |
0.1K |
| 10:41 |
1,913.06 |
1,913.06 |
1,913.06 |
1,913.06 |
0.1K |
| 10:43 |
1,912.11 |
1,912.11 |
1,912.11 |
1,912.11 |
0.1K |
| 10:46 |
1,910.07 |
1,910.07 |
1,910.07 |
1,910.07 |
0.0K |
| 10:47 |
1,910.43 |
1,910.43 |
1,910.43 |
1,910.43 |
0.0K |
| 10:49 |
1,910.00 |
1,910.00 |
1,910.00 |
1,910.00 |
0.2K |
| 10:50 |
1,910.87 |
1,910.87 |
1,910.77 |
1,910.77 |
0.1K |
| 10:51 |
1,910.77 |
1,911.70 |
1,910.77 |
1,911.70 |
0.3K |
| 10:52 |
1,911.80 |
1,911.98 |
1,911.80 |
1,911.98 |
0.3K |
| 10:55 |
1,912.15 |
1,912.15 |
1,912.15 |
1,912.15 |
0.0K |
| 10:56 |
1,912.16 |
1,912.16 |
1,912.16 |
1,912.16 |
0.0K |
| 10:57 |
1,911.20 |
1,911.20 |
1,911.20 |
1,911.20 |
0.2K |
| 10:58 |
1,911.91 |
1,912.61 |
1,911.39 |
1,912.61 |
0.1K |
| 10:59 |
1,912.62 |
1,912.62 |
1,911.65 |
1,911.65 |
0.2K |
| 11:00 |
1,912.11 |
1,912.11 |
1,912.11 |
1,912.11 |
0.0K |
| 11:01 |
1,912.11 |
1,912.77 |
1,912.11 |
1,912.77 |
0.1K |
| 11:04 |
1,913.60 |
1,913.60 |
1,913.60 |
1,913.60 |
0.1K |
| 11:05 |
1,912.11 |
1,912.11 |
1,912.11 |
1,912.11 |
0.0K |
| 11:06 |
1,912.77 |
1,913.27 |
1,912.77 |
1,913.27 |
0.2K |
| 11:08 |
1,912.31 |
1,912.31 |
1,912.31 |
1,912.31 |
0.1K |
| 11:09 |
1,912.31 |
1,912.31 |
1,912.31 |
1,912.31 |
0.1K |
| 11:10 |
1,912.36 |
1,912.40 |
1,912.36 |
1,912.40 |
0.2K |
| 11:11 |
1,912.30 |
1,912.30 |
1,912.30 |
1,912.30 |
0.1K |
| 11:12 |
1,912.40 |
1,912.40 |
1,912.40 |
1,912.40 |
0.0K |
| 11:13 |
1,912.78 |
1,913.25 |
1,912.30 |
1,912.30 |
0.2K |
| 11:14 |
1,913.42 |
1,913.42 |
1,913.42 |
1,913.42 |
0.2K |
| 11:15 |
1,914.53 |
1,914.53 |
1,914.53 |
1,914.53 |
0.0K |
| 11:16 |
1,914.88 |
1,914.88 |
1,914.88 |
1,914.88 |
0.1K |
| 11:18 |
1,916.19 |
1,916.19 |
1,916.19 |
1,916.19 |
0.0K |
| 11:19 |
1,916.21 |
1,916.21 |
1,915.49 |
1,915.49 |
0.0K |
| 11:22 |
1,915.51 |
1,915.51 |
1,915.51 |
1,915.51 |
0.0K |
| 11:23 |
1,916.69 |
1,916.69 |
1,916.69 |
1,916.69 |
0.2K |
| 11:24 |
1,916.85 |
1,916.85 |
1,916.85 |
1,916.85 |
0.0K |
| 11:25 |
1,916.79 |
1,916.79 |
1,916.79 |
1,916.79 |
0.1K |
| 11:27 |
1,918.28 |
1,918.28 |
1,918.17 |
1,918.17 |
0.1K |
| 11:31 |
1,918.64 |
1,919.41 |
1,918.64 |
1,919.41 |
0.2K |
| 11:32 |
1,919.77 |
1,919.77 |
1,918.35 |
1,918.35 |
0.2K |
| 11:33 |
1,917.60 |
1,917.60 |
1,917.60 |
1,917.60 |
0.3K |
| 11:40 |
1,916.82 |
1,916.82 |
1,916.02 |
1,916.02 |
0.1K |
| 11:41 |
1,916.02 |
1,916.29 |
1,915.84 |
1,915.84 |
0.2K |
| 11:42 |
1,915.53 |
1,915.53 |
1,915.53 |
1,915.53 |
0.0K |
| 11:43 |
1,915.59 |
1,915.59 |
1,915.59 |
1,915.59 |
0.1K |
| 11:44 |
1,915.59 |
1,915.59 |
1,915.15 |
1,915.15 |
0.2K |
| 11:45 |
1,915.24 |
1,915.24 |
1,915.22 |
1,915.22 |
0.2K |
| 11:47 |
1,915.10 |
1,915.10 |
1,914.12 |
1,914.12 |
0.1K |
| 11:49 |
1,914.36 |
1,915.07 |
1,914.36 |
1,915.07 |
0.2K |
| 11:55 |
1,912.91 |
1,912.91 |
1,912.91 |
1,912.91 |
0.1K |
| 11:58 |
1,913.54 |
1,913.54 |
1,913.54 |
1,913.54 |
0.1K |
| 11:59 |
1,912.30 |
1,912.30 |
1,912.05 |
1,912.05 |
0.4K |
| 12:00 |
1,911.34 |
1,911.34 |
1,911.34 |
1,911.34 |
0.2K |
| 12:02 |
1,910.05 |
1,910.05 |
1,910.05 |
1,910.05 |
0.2K |
| 12:04 |
1,909.97 |
1,910.37 |
1,909.97 |
1,910.37 |
0.4K |
| 12:06 |
1,910.71 |
1,910.71 |
1,910.71 |
1,910.71 |
0.0K |
| 12:07 |
1,910.71 |
1,910.71 |
1,910.71 |
1,910.71 |
0.1K |
| 12:08 |
1,910.63 |
1,911.47 |
1,910.63 |
1,911.47 |
0.0K |
| 12:09 |
1,911.42 |
1,912.42 |
1,911.42 |
1,912.42 |
0.1K |
| 12:11 |
1,911.18 |
1,911.18 |
1,911.18 |
1,911.18 |
0.1K |
| 12:13 |
1,911.40 |
1,911.40 |
1,911.40 |
1,911.40 |
0.0K |
| 12:15 |
1,911.22 |
1,911.22 |
1,911.22 |
1,911.22 |
0.1K |
| 12:19 |
1,911.27 |
1,911.88 |
1,911.27 |
1,911.88 |
0.2K |
| 12:20 |
1,911.68 |
1,911.68 |
1,911.68 |
1,911.68 |
0.1K |
| 12:21 |
1,911.80 |
1,911.80 |
1,911.80 |
1,911.80 |
0.0K |
| 12:22 |
1,911.84 |
1,912.98 |
1,911.84 |
1,912.98 |
0.3K |
| 12:26 |
1,915.23 |
1,917.00 |
1,915.23 |
1,917.00 |
0.1K |
| 12:27 |
1,916.97 |
1,917.00 |
1,916.97 |
1,917.00 |
0.1K |
| 12:28 |
1,916.79 |
1,918.16 |
1,916.79 |
1,918.16 |
0.0K |
| 12:30 |
1,917.38 |
1,917.38 |
1,917.38 |
1,917.38 |
0.0K |
| 12:31 |
1,916.77 |
1,916.77 |
1,916.77 |
1,916.77 |
0.1K |
| 12:32 |
1,916.92 |
1,916.92 |
1,916.92 |
1,916.92 |
0.0K |
| 12:34 |
1,916.92 |
1,917.05 |
1,916.92 |
1,917.05 |
0.2K |
| 12:35 |
1,916.85 |
1,917.04 |
1,916.85 |
1,917.04 |
0.1K |
| 12:39 |
1,917.29 |
1,917.29 |
1,917.29 |
1,917.29 |
0.0K |
| 12:40 |
1,917.14 |
1,917.14 |
1,917.14 |
1,917.14 |
0.1K |
| 12:45 |
1,917.38 |
1,917.38 |
1,917.03 |
1,917.26 |
0.6K |
| 12:48 |
1,917.26 |
1,917.26 |
1,917.26 |
1,917.26 |
0.0K |
| 12:49 |
1,917.26 |
1,917.26 |
1,917.26 |
1,917.26 |
0.0K |
| 12:51 |
1,917.25 |
1,917.37 |
1,916.80 |
1,917.37 |
0.1K |
| 12:52 |
1,917.37 |
1,917.80 |
1,917.37 |
1,917.80 |
0.5K |
| 12:53 |
1,917.92 |
1,917.92 |
1,917.92 |
1,917.92 |
0.0K |
| 12:55 |
1,917.58 |
1,918.07 |
1,917.49 |
1,918.07 |
0.1K |
| 12:56 |
1,918.68 |
1,918.68 |
1,918.68 |
1,918.68 |
0.1K |
| 12:57 |
1,918.63 |
1,918.63 |
1,918.63 |
1,918.63 |
0.2K |
| 13:04 |
1,919.31 |
1,919.31 |
1,919.18 |
1,919.18 |
0.1K |
| 13:06 |
1,919.07 |
1,919.65 |
1,919.07 |
1,919.65 |
0.1K |
| 13:08 |
1,917.85 |
1,917.85 |
1,917.85 |
1,917.85 |
0.1K |
| 13:09 |
1,918.09 |
1,918.09 |
1,918.09 |
1,918.09 |
0.0K |
| 13:11 |
1,917.65 |
1,917.65 |
1,917.65 |
1,917.65 |
0.0K |
| 13:12 |
1,917.58 |
1,917.58 |
1,917.58 |
1,917.58 |
0.1K |
| 13:16 |
1,918.25 |
1,918.66 |
1,918.25 |
1,918.25 |
0.2K |
| 13:18 |
1,917.65 |
1,918.90 |
1,917.65 |
1,918.90 |
0.1K |
| 13:19 |
1,917.50 |
1,918.08 |
1,917.50 |
1,918.08 |
0.1K |
| 13:22 |
1,918.08 |
1,918.08 |
1,918.08 |
1,918.08 |
0.0K |
| 13:23 |
1,918.08 |
1,918.08 |
1,918.08 |
1,918.08 |
0.1K |
| 13:24 |
1,918.13 |
1,918.13 |
1,918.13 |
1,918.13 |
0.1K |
| 13:25 |
1,918.21 |
1,918.21 |
1,918.21 |
1,918.21 |
0.0K |
| 13:27 |
1,918.21 |
1,918.21 |
1,918.21 |
1,918.21 |
0.1K |
| 13:30 |
1,918.19 |
1,918.58 |
1,918.19 |
1,918.57 |
0.2K |
| 13:31 |
1,918.73 |
1,918.73 |
1,918.68 |
1,918.68 |
0.2K |
| 13:32 |
1,918.38 |
1,918.38 |
1,918.38 |
1,918.38 |
0.1K |
| 13:35 |
1,918.28 |
1,918.28 |
1,918.28 |
1,918.28 |
0.1K |
| 13:36 |
1,918.27 |
1,918.27 |
1,918.27 |
1,918.27 |
0.0K |
| 13:37 |
1,918.56 |
1,919.08 |
1,918.56 |
1,919.08 |
0.4K |
| 13:41 |
1,919.18 |
1,919.18 |
1,919.18 |
1,919.18 |
0.1K |
| 13:43 |
1,919.45 |
1,919.45 |
1,919.45 |
1,919.45 |
0.1K |
| 13:45 |
1,919.52 |
1,919.52 |
1,919.52 |
1,919.52 |
0.0K |
| 13:47 |
1,919.21 |
1,919.21 |
1,919.21 |
1,919.21 |
0.5K |
| 13:49 |
1,917.74 |
1,917.74 |
1,916.96 |
1,916.96 |
0.1K |
| 13:51 |
1,917.78 |
1,917.78 |
1,917.78 |
1,917.78 |
0.1K |
| 13:55 |
1,917.58 |
1,917.58 |
1,916.86 |
1,916.86 |
0.1K |
| 13:59 |
1,916.86 |
1,916.86 |
1,916.86 |
1,916.86 |
0.0K |
| 14:00 |
1,917.32 |
1,918.12 |
1,917.29 |
1,917.29 |
0.1K |
| 14:01 |
1,917.43 |
1,917.43 |
1,915.74 |
1,915.74 |
0.1K |
| 14:02 |
1,916.18 |
1,916.18 |
1,916.18 |
1,916.18 |
0.1K |
| 14:04 |
1,915.63 |
1,915.63 |
1,915.63 |
1,915.63 |
0.1K |
| 14:06 |
1,915.73 |
1,915.73 |
1,915.73 |
1,915.73 |
0.0K |
| 14:07 |
1,915.55 |
1,915.73 |
1,915.55 |
1,915.73 |
0.3K |
| 14:10 |
1,914.79 |
1,914.79 |
1,914.77 |
1,914.77 |
0.2K |
| 14:11 |
1,914.77 |
1,914.80 |
1,914.77 |
1,914.77 |
0.1K |
| 14:12 |
1,914.74 |
1,914.74 |
1,914.74 |
1,914.74 |
0.0K |
| 14:13 |
1,914.93 |
1,914.94 |
1,914.93 |
1,914.94 |
0.1K |
| 14:14 |
1,915.16 |
1,915.16 |
1,914.99 |
1,914.99 |
0.5K |
| 14:15 |
1,915.67 |
1,915.67 |
1,915.67 |
1,915.67 |
0.0K |
| 14:16 |
1,916.37 |
1,916.37 |
1,915.13 |
1,915.13 |
0.0K |
| 14:17 |
1,915.69 |
1,916.40 |
1,915.69 |
1,916.40 |
0.2K |
| 14:20 |
1,915.92 |
1,915.92 |
1,915.80 |
1,915.80 |
0.4K |
| 14:25 |
1,915.61 |
1,915.61 |
1,915.61 |
1,915.61 |
0.0K |
| 14:26 |
1,914.77 |
1,914.77 |
1,914.77 |
1,914.77 |
0.1K |
| 14:28 |
1,914.69 |
1,914.69 |
1,914.69 |
1,914.69 |
0.1K |
| 14:29 |
1,913.83 |
1,913.83 |
1,913.83 |
1,913.83 |
0.1K |
| 14:30 |
1,914.14 |
1,914.14 |
1,913.42 |
1,914.13 |
0.1K |
| 14:31 |
1,914.13 |
1,914.13 |
1,914.13 |
1,914.13 |
0.1K |
| 14:32 |
1,914.16 |
1,914.16 |
1,914.16 |
1,914.16 |
0.1K |
| 14:33 |
1,914.83 |
1,914.83 |
1,914.83 |
1,914.83 |
0.0K |
| 14:36 |
1,913.99 |
1,913.99 |
1,913.99 |
1,913.99 |
0.1K |
| 14:39 |
1,914.01 |
1,914.01 |
1,914.01 |
1,914.01 |
0.0K |
| 14:42 |
1,913.49 |
1,913.49 |
1,913.49 |
1,913.49 |
0.3K |
| 14:43 |
1,913.81 |
1,913.81 |
1,913.81 |
1,913.81 |
0.0K |
| 14:44 |
1,913.45 |
1,913.45 |
1,913.37 |
1,913.37 |
0.3K |
| 14:46 |
1,912.71 |
1,912.71 |
1,912.71 |
1,912.71 |
0.1K |
| 14:48 |
1,911.97 |
1,911.97 |
1,911.97 |
1,911.97 |
0.1K |
| 14:50 |
1,912.63 |
1,912.63 |
1,912.63 |
1,912.63 |
0.0K |
| 14:53 |
1,912.63 |
1,912.63 |
1,911.81 |
1,911.81 |
0.0K |
| 14:54 |
1,912.83 |
1,912.83 |
1,912.83 |
1,912.83 |
0.0K |
| 14:55 |
1,912.38 |
1,912.90 |
1,912.01 |
1,912.90 |
0.4K |
| 14:56 |
1,912.93 |
1,912.93 |
1,912.93 |
1,912.93 |
0.1K |
| 14:58 |
1,913.05 |
1,913.05 |
1,912.60 |
1,912.60 |
0.3K |
| 14:59 |
1,912.36 |
1,912.56 |
1,912.36 |
1,912.56 |
0.1K |
| 15:01 |
1,911.92 |
1,911.92 |
1,911.92 |
1,911.92 |
0.3K |
| 15:04 |
1,909.59 |
1,909.59 |
1,909.59 |
1,909.59 |
0.1K |
| 15:05 |
1,909.56 |
1,909.56 |
1,909.56 |
1,909.56 |
0.0K |
| 15:06 |
1,909.49 |
1,909.49 |
1,909.40 |
1,909.40 |
0.2K |
| 15:07 |
1,909.74 |
1,909.74 |
1,909.20 |
1,909.21 |
0.1K |
| 15:08 |
1,908.36 |
1,908.63 |
1,908.36 |
1,908.63 |
0.1K |
| 15:09 |
1,907.82 |
1,907.82 |
1,907.65 |
1,907.65 |
0.1K |
| 15:10 |
1,906.84 |
1,906.84 |
1,905.97 |
1,905.97 |
0.2K |
| 15:11 |
1,906.09 |
1,907.20 |
1,906.09 |
1,907.20 |
0.6K |
| 15:12 |
1,907.20 |
1,907.20 |
1,906.67 |
1,906.67 |
0.2K |
| 15:15 |
1,907.60 |
1,907.60 |
1,907.45 |
1,907.46 |
0.2K |
| 15:16 |
1,907.13 |
1,907.13 |
1,907.13 |
1,907.13 |
0.0K |
| 15:17 |
1,908.08 |
1,909.39 |
1,908.08 |
1,909.39 |
0.4K |
| 15:19 |
1,911.30 |
1,911.30 |
1,911.30 |
1,911.30 |
0.2K |
| 15:20 |
1,911.96 |
1,911.96 |
1,911.61 |
1,911.61 |
0.1K |
| 15:22 |
1,911.16 |
1,911.16 |
1,911.16 |
1,911.16 |
0.1K |
| 15:23 |
1,911.49 |
1,911.49 |
1,911.49 |
1,911.49 |
0.0K |
| 15:24 |
1,911.48 |
1,911.52 |
1,911.48 |
1,911.49 |
0.1K |
| 15:25 |
1,911.45 |
1,911.45 |
1,910.95 |
1,910.95 |
0.2K |
| 15:27 |
1,910.92 |
1,910.92 |
1,910.92 |
1,910.92 |
0.0K |
| 15:28 |
1,910.92 |
1,910.92 |
1,910.92 |
1,910.92 |
0.1K |
| 15:30 |
1,910.30 |
1,910.30 |
1,908.42 |
1,908.42 |
0.3K |
| 15:32 |
1,909.94 |
1,909.94 |
1,909.02 |
1,909.02 |
0.2K |
| 15:33 |
1,908.92 |
1,908.92 |
1,908.41 |
1,908.41 |
0.4K |
| 15:34 |
1,908.89 |
1,909.42 |
1,908.41 |
1,909.42 |
0.4K |
| 15:37 |
1,908.89 |
1,909.51 |
1,908.89 |
1,909.51 |
0.1K |
| 15:38 |
1,909.44 |
1,909.48 |
1,909.44 |
1,909.48 |
0.2K |
| 15:39 |
1,909.13 |
1,910.11 |
1,909.13 |
1,910.11 |
0.4K |
| 15:41 |
1,910.51 |
1,910.67 |
1,910.51 |
1,910.67 |
0.0K |
| 15:42 |
1,911.14 |
1,911.61 |
1,911.08 |
1,911.08 |
0.4K |
| 15:43 |
1,911.29 |
1,911.29 |
1,910.40 |
1,910.65 |
0.4K |
| 15:44 |
1,909.95 |
1,910.02 |
1,909.95 |
1,910.02 |
0.1K |
| 15:45 |
1,910.20 |
1,910.20 |
1,910.20 |
1,910.20 |
0.2K |
| 15:46 |
1,910.19 |
1,910.19 |
1,910.19 |
1,910.19 |
0.0K |
| 15:47 |
1,910.19 |
1,910.19 |
1,910.19 |
1,910.19 |
0.1K |
| 15:48 |
1,910.18 |
1,910.65 |
1,910.18 |
1,910.65 |
0.2K |
| 15:49 |
1,910.87 |
1,912.54 |
1,910.87 |
1,911.33 |
0.7K |
| 15:51 |
1,914.03 |
1,914.03 |
1,912.74 |
1,912.74 |
0.1K |
| 15:52 |
1,912.70 |
1,912.70 |
1,912.65 |
1,912.65 |
0.2K |
| 15:53 |
1,913.03 |
1,913.03 |
1,913.02 |
1,913.02 |
0.2K |
| 15:54 |
1,913.02 |
1,914.21 |
1,912.64 |
1,914.21 |
0.4K |
| 15:55 |
1,914.21 |
1,917.11 |
1,913.43 |
1,915.69 |
3.0K |
| 15:56 |
1,915.69 |
1,915.76 |
1,914.27 |
1,914.27 |
0.6K |
| 15:57 |
1,913.78 |
1,914.81 |
1,913.78 |
1,914.31 |
0.4K |
| 15:58 |
1,914.37 |
1,915.80 |
1,914.37 |
1,915.80 |
0.6K |
| 15:59 |
1,915.02 |
1,916.19 |
1,914.07 |
1,914.07 |
11.6K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-30 |
1,894.43 |
1,913.46 |
1,889.91 |
1,911.36 |
0.0M |
| 2025-09-29 |
1,914.07 |
1,910.13 |
1,890.00 |
1,900.55 |
0.0M |
| 2025-09-26 |
1,916.32 |
1,927.77 |
1,905.97 |
1,914.07 |
0.0M |
| 2025-09-25 |
1,924.36 |
1,942.37 |
1,900.00 |
1,905.24 |
0.0M |
| 2025-09-24 |
1,924.22 |
1,944.31 |
1,920.10 |
1,928.71 |
0.0M |
| 2025-09-23 |
1,917.00 |
1,943.61 |
1,917.00 |
1,938.63 |
0.0M |
| 2025-09-22 |
1,928.01 |
1,935.06 |
1,910.15 |
1,919.86 |
0.1M |
| 2025-09-19 |
1,944.72 |
1,955.69 |
1,933.18 |
1,934.95 |
0.1M |
| 2025-09-18 |
1,932.18 |
1,951.56 |
1,927.84 |
1,944.60 |
0.0M |
| 2025-09-17 |
1,925.28 |
1,945.41 |
1,919.58 |
1,927.84 |
0.0M |
| 2025-09-16 |
1,917.08 |
1,928.01 |
1,904.02 |
1,917.21 |
0.0M |
| 2025-09-15 |
1,952.97 |
1,961.00 |
1,923.90 |
1,926.29 |
0.0M |
| 2025-09-12 |
1,954.33 |
1,974.26 |
1,953.35 |
1,954.07 |
0.0M |
| 2025-09-11 |
1,925.64 |
1,967.80 |
1,925.01 |
1,964.03 |
0.0M |
| 2025-09-10 |
1,931.17 |
1,943.38 |
1,913.62 |
1,920.74 |
0.0M |
| 2025-09-09 |
1,923.68 |
1,934.50 |
1,922.30 |
1,928.85 |
0.0M |
| 2025-09-08 |
1,910.00 |
1,933.12 |
1,895.00 |
1,929.28 |
0.0M |
| 2025-09-05 |
1,957.00 |
1,964.11 |
1,906.26 |
1,912.13 |
0.0M |
| 2025-09-04 |
1,959.90 |
1,967.06 |
1,950.34 |
1,958.18 |
0.0M |
| 2025-09-03 |
1,930.79 |
1,951.73 |
1,925.00 |
1,950.48 |
0.0M |
| 2025-09-02 |
1,948.00 |
1,950.00 |
1,927.74 |
1,948.01 |
0.0M |
| 2025-08-29 |
1,957.17 |
1,972.72 |
1,955.74 |
1,959.06 |
0.0M |
| 2025-08-28 |
1,958.24 |
1,964.64 |
1,951.13 |
1,954.89 |
0.0M |
| 2025-08-27 |
1,939.68 |
1,966.85 |
1,936.07 |
1,958.24 |
0.0M |
| 2025-08-26 |
1,961.78 |
1,982.00 |
1,931.73 |
1,944.57 |
0.1M |
| 2025-08-25 |
1,993.80 |
1,998.28 |
1,973.87 |
1,978.45 |
0.0M |
| 2025-08-22 |
1,980.00 |
2,009.92 |
1,975.20 |
1,992.32 |
0.0M |
| 2025-08-21 |
1,959.86 |
1,974.56 |
1,959.86 |
1,969.39 |
0.0M |
| 2025-08-20 |
1,974.55 |
1,980.00 |
1,958.02 |
1,971.84 |
0.1M |
| 2025-08-19 |
1,919.32 |
1,956.82 |
1,918.50 |
1,955.44 |
0.0M |
| 2025-08-18 |
1,925.85 |
1,941.11 |
1,919.25 |
1,922.36 |
0.0M |
| 2025-08-15 |
1,954.15 |
1,964.49 |
1,928.00 |
1,928.00 |
0.0M |
| 2025-08-14 |
1,962.60 |
1,967.67 |
1,947.68 |
1,954.15 |
0.0M |
| 2025-08-13 |
1,930.02 |
1,964.26 |
1,930.02 |
1,962.60 |
0.0M |
| 2025-08-12 |
1,910.47 |
1,935.30 |
1,909.95 |
1,927.60 |
0.0M |
| 2025-08-11 |
1,916.39 |
1,918.57 |
1,898.62 |
1,904.70 |
0.0M |
| 2025-08-08 |
1,910.12 |
1,920.10 |
1,900.00 |
1,910.42 |
0.0M |
| 2025-08-07 |
1,960.49 |
1,972.18 |
1,893.12 |
1,898.34 |
0.1M |
| 2025-08-06 |
1,939.59 |
1,968.94 |
1,939.59 |
1,955.74 |
0.0M |
| 2025-08-05 |
1,954.31 |
1,964.95 |
1,928.49 |
1,938.58 |
0.0M |
| 2025-08-04 |
1,932.70 |
1,963.44 |
1,932.21 |
1,946.42 |
0.1M |
| 2025-08-01 |
1,991.62 |
2,007.42 |
1,906.09 |
1,929.87 |
0.1M |
| 2025-07-31 |
2,011.82 |
2,075.92 |
2,001.37 |
2,008.29 |
0.1M |
| 2025-07-30 |
2,034.18 |
2,034.18 |
1,995.15 |
2,006.57 |
0.1M |
| 2025-07-29 |
2,026.34 |
2,035.00 |
2,012.55 |
2,018.50 |
0.0M |
| 2025-07-28 |
2,032.10 |
2,032.10 |
2,002.25 |
2,011.91 |
0.0M |
| 2025-07-25 |
2,016.72 |
2,028.12 |
2,005.50 |
2,026.69 |
0.0M |
| 2025-07-24 |
2,030.29 |
2,030.29 |
2,002.20 |
2,003.45 |
0.0M |
| 2025-07-23 |
2,023.99 |
2,027.24 |
2,004.31 |
2,023.73 |
0.0M |
| 2025-07-22 |
2,002.14 |
2,029.26 |
2,002.14 |
2,022.74 |
0.0M |
| 2025-07-21 |
2,037.69 |
2,040.00 |
1,999.05 |
1,999.05 |
0.0M |
| 2025-07-18 |
2,020.40 |
2,032.48 |
2,015.49 |
2,031.80 |
0.0M |
| 2025-07-17 |
1,986.63 |
2,025.83 |
1,980.01 |
2,020.08 |
0.0M |
| 2025-07-16 |
1,984.69 |
1,996.60 |
1,967.80 |
1,996.39 |
0.0M |
| 2025-07-15 |
2,002.07 |
2,012.07 |
1,976.58 |
1,976.94 |
0.0M |
| 2025-07-14 |
1,977.20 |
2,010.67 |
1,969.43 |
2,008.98 |
0.0M |
| 2025-07-11 |
1,987.05 |
1,991.04 |
1,966.01 |
1,977.20 |
0.0M |
| 2025-07-10 |
1,993.18 |
1,999.22 |
1,977.00 |
1,994.16 |
0.0M |
| 2025-07-09 |
2,000.00 |
2,010.40 |
1,995.04 |
1,997.85 |
0.0M |
| 2025-07-08 |
1,983.57 |
2,005.20 |
1,980.00 |
1,997.37 |
0.0M |
| 2025-07-07 |
1,997.50 |
2,013.94 |
1,981.22 |
1,986.60 |
0.0M |
| 2025-07-03 |
1,972.03 |
2,002.07 |
1,970.19 |
2,002.03 |
0.0M |
| 2025-07-02 |
1,982.64 |
1,989.61 |
1,950.00 |
1,961.74 |
0.0M |
| 2025-07-01 |
1,990.59 |
2,000.45 |
1,972.87 |
1,994.21 |
0.1M |
| 2025-06-30 |
1,990.00 |
1,999.83 |
1,979.96 |
1,997.36 |
0.1M |
| 2025-06-27 |
2,000.00 |
2,004.24 |
1,969.83 |
1,985.50 |
0.1M |
| 2025-06-26 |
1,975.52 |
1,999.90 |
1,965.00 |
1,995.27 |
0.0M |
| 2025-06-25 |
1,997.46 |
2,000.00 |
1,959.80 |
1,965.00 |
0.0M |
| 2025-06-24 |
2,000.00 |
2,000.00 |
1,968.24 |
1,988.98 |
0.0M |
| 2025-06-23 |
1,964.78 |
1,987.58 |
1,955.67 |
1,984.74 |
0.0M |
| 2025-06-20 |
1,951.56 |
1,978.43 |
1,950.52 |
1,960.32 |
0.1M |
| 2025-06-18 |
1,940.00 |
1,969.13 |
1,940.00 |
1,950.52 |
0.0M |
| 2025-06-17 |
1,939.51 |
1,956.10 |
1,932.24 |
1,942.25 |
0.0M |
| 2025-06-16 |
1,942.50 |
1,962.26 |
1,932.58 |
1,955.50 |
0.0M |
| 2025-06-13 |
1,921.49 |
1,947.24 |
1,915.31 |
1,928.77 |
0.0M |
| 2025-06-12 |
1,916.00 |
1,945.71 |
1,915.11 |
1,944.82 |
0.0M |
| 2025-06-11 |
1,926.62 |
1,942.74 |
1,913.58 |
1,929.39 |
0.0M |
| 2025-06-10 |
1,934.13 |
1,966.51 |
1,916.29 |
1,926.62 |
0.0M |
| 2025-06-09 |
1,963.87 |
1,970.00 |
1,898.59 |
1,943.58 |
0.1M |
| 2025-06-06 |
1,953.80 |
1,968.53 |
1,945.04 |
1,963.49 |
0.1M |
| 2025-06-05 |
1,934.54 |
1,942.93 |
1,908.94 |
1,937.11 |
0.0M |
| 2025-06-04 |
1,966.95 |
1,968.42 |
1,929.56 |
1,930.42 |
0.1M |
| 2025-06-03 |
1,954.22 |
1,973.55 |
1,914.53 |
1,957.77 |
0.1M |
| 2025-06-02 |
1,935.40 |
1,964.48 |
1,913.24 |
1,959.46 |
0.1M |
| 2025-05-30 |
1,912.76 |
1,941.70 |
1,909.99 |
1,941.70 |
0.2M |
| 2025-05-29 |
1,912.22 |
1,912.22 |
1,893.23 |
1,909.36 |
0.1M |
| 2025-05-28 |
1,900.53 |
1,916.24 |
1,891.18 |
1,899.32 |
0.0M |
| 2025-05-27 |
1,873.12 |
1,908.83 |
1,869.03 |
1,908.08 |
0.0M |
| 2025-05-23 |
1,841.93 |
1,867.41 |
1,830.80 |
1,860.45 |
0.0M |
| 2025-05-22 |
1,864.55 |
1,866.97 |
1,842.84 |
1,859.26 |
0.0M |
| 2025-05-21 |
1,888.00 |
1,890.00 |
1,859.66 |
1,864.55 |
0.1M |
| 2025-05-20 |
1,909.37 |
1,915.87 |
1,892.15 |
1,898.76 |
0.0M |
| 2025-05-19 |
1,916.00 |
1,925.82 |
1,900.94 |
1,918.49 |
0.0M |
| 2025-05-16 |
1,893.08 |
1,920.28 |
1,891.33 |
1,915.92 |
0.0M |
| 2025-05-15 |
1,872.97 |
1,904.35 |
1,866.29 |
1,900.33 |
0.1M |
| 2025-05-14 |
1,914.00 |
1,914.07 |
1,865.71 |
1,866.29 |
0.1M |
| 2025-05-13 |
1,920.34 |
1,939.97 |
1,913.51 |
1,913.55 |
0.1M |
| 2025-05-12 |
1,925.00 |
1,931.06 |
1,880.82 |
1,918.71 |
0.0M |
| 2025-05-09 |
1,897.31 |
1,906.33 |
1,881.43 |
1,901.24 |
0.1M |
| 2025-05-08 |
1,884.85 |
1,901.63 |
1,875.00 |
1,880.69 |
0.1M |
| 2025-05-07 |
1,874.43 |
1,891.26 |
1,870.51 |
1,877.45 |
0.1M |
| 2025-05-06 |
1,857.68 |
1,886.40 |
1,855.00 |
1,874.43 |
0.0M |
| 2025-05-05 |
1,873.68 |
1,883.61 |
1,855.00 |
1,867.33 |
0.0M |
| 2025-05-02 |
1,839.99 |
1,886.03 |
1,832.27 |
1,876.98 |
0.0M |
| 2025-05-01 |
1,802.71 |
1,838.35 |
1,766.03 |
1,824.53 |
0.1M |
| 2025-04-30 |
1,806.49 |
1,819.17 |
1,770.37 |
1,818.60 |
0.1M |
| 2025-04-29 |
1,804.87 |
1,824.25 |
1,798.12 |
1,819.93 |
0.0M |
| 2025-04-28 |
1,805.00 |
1,829.57 |
1,798.93 |
1,813.28 |
0.0M |
| 2025-04-25 |
1,795.12 |
1,806.68 |
1,785.61 |
1,803.15 |
0.1M |
| 2025-04-24 |
1,796.68 |
1,812.67 |
1,790.00 |
1,808.41 |
0.0M |
| 2025-04-23 |
1,802.54 |
1,836.02 |
1,787.42 |
1,796.68 |
0.1M |
| 2025-04-22 |
1,740.88 |
1,790.15 |
1,733.51 |
1,785.20 |
0.1M |
| 2025-04-21 |
1,762.39 |
1,774.00 |
1,698.99 |
1,718.60 |
0.1M |
| 2025-04-17 |
1,763.25 |
1,779.47 |
1,755.50 |
1,768.53 |
0.2M |
| 2025-04-16 |
1,800.00 |
1,800.00 |
1,751.57 |
1,763.25 |
0.1M |
| 2025-04-15 |
1,787.38 |
1,799.98 |
1,776.86 |
1,781.05 |
0.0M |
| 2025-04-14 |
1,790.00 |
1,802.57 |
1,773.15 |
1,788.25 |
0.0M |
| 2025-04-11 |
1,758.50 |
1,774.09 |
1,722.71 |
1,771.42 |
0.1M |
| 2025-04-10 |
1,786.37 |
1,790.04 |
1,718.42 |
1,763.13 |
0.1M |
| 2025-04-09 |
1,657.00 |
1,801.80 |
1,653.31 |
1,790.61 |
0.1M |
| 2025-04-08 |
1,731.80 |
1,755.34 |
1,662.00 |
1,680.26 |
0.1M |
| 2025-04-07 |
1,671.33 |
1,733.50 |
1,621.89 |
1,678.50 |
0.1M |
| 2025-04-04 |
1,781.91 |
1,790.00 |
1,710.15 |
1,723.03 |
0.1M |
| 2025-04-03 |
1,829.49 |
1,874.93 |
1,822.62 |
1,827.46 |
0.0M |
| 2025-04-02 |
1,849.63 |
1,882.44 |
1,838.61 |
1,878.94 |
0.0M |
| 2025-04-01 |
1,862.64 |
1,876.58 |
1,838.37 |
1,859.85 |
0.1M |
| 2025-03-31 |
1,844.97 |
1,880.17 |
1,835.38 |
1,869.61 |
0.0M |
| 2025-03-28 |
1,869.00 |
1,881.18 |
1,852.34 |
1,855.44 |
0.0M |
| 2025-03-27 |
1,868.70 |
1,879.58 |
1,848.30 |
1,871.56 |
0.0M |
| 2025-03-26 |
1,870.31 |
1,881.63 |
1,854.68 |
1,869.10 |
0.0M |
| 2025-03-25 |
1,881.74 |
1,887.81 |
1,844.27 |
1,864.54 |
0.1M |
| 2025-03-24 |
1,863.88 |
1,873.20 |
1,851.53 |
1,869.81 |
0.0M |
| 2025-03-21 |
1,840.37 |
1,849.53 |
1,827.20 |
1,836.58 |
0.1M |
| 2025-03-20 |
1,834.75 |
1,857.96 |
1,829.95 |
1,847.47 |
0.0M |
| 2025-03-19 |
1,849.09 |
1,857.18 |
1,833.65 |
1,851.81 |
0.0M |
| 2025-03-18 |
1,864.82 |
1,873.02 |
1,842.20 |
1,844.77 |
0.0M |
| 2025-03-17 |
1,841.89 |
1,868.99 |
1,835.10 |
1,861.38 |
0.0M |
| 2025-03-14 |
1,837.03 |
1,851.48 |
1,820.51 |
1,847.91 |
0.0M |
| 2025-03-13 |
1,824.97 |
1,843.53 |
1,808.84 |
1,819.38 |
0.0M |
| 2025-03-12 |
1,842.00 |
1,852.34 |
1,798.15 |
1,816.13 |
0.0M |
| 2025-03-11 |
1,839.64 |
1,853.68 |
1,818.74 |
1,827.11 |
0.1M |
| 2025-03-10 |
1,861.50 |
1,892.42 |
1,816.70 |
1,835.80 |
0.1M |
| 2025-03-07 |
1,900.95 |
1,911.05 |
1,876.33 |
1,892.76 |
0.1M |
| 2025-03-06 |
1,905.00 |
1,920.52 |
1,885.14 |
1,900.95 |
0.1M |
| 2025-03-05 |
1,872.13 |
1,918.00 |
1,870.11 |
1,906.47 |
0.1M |
| 2025-03-04 |
1,895.74 |
1,906.59 |
1,863.39 |
1,864.39 |
0.1M |
| 2025-03-03 |
1,932.00 |
1,952.78 |
1,908.95 |
1,918.56 |
0.1M |
| 2025-02-28 |
1,905.28 |
1,935.63 |
1,898.28 |
1,933.44 |
0.1M |
| 2025-02-27 |
1,897.55 |
1,918.13 |
1,890.81 |
1,898.28 |
0.1M |
| 2025-02-26 |
1,882.00 |
1,905.04 |
1,875.00 |
1,887.14 |
0.0M |
| 2025-02-25 |
1,863.65 |
1,892.25 |
1,849.55 |
1,887.76 |
0.1M |
| 2025-02-24 |
1,848.07 |
1,870.00 |
1,841.54 |
1,849.57 |
0.1M |
| 2025-02-21 |
1,861.64 |
1,866.55 |
1,836.62 |
1,838.16 |
0.1M |
| 2025-02-20 |
1,855.70 |
1,869.05 |
1,835.53 |
1,853.80 |
0.1M |
| 2025-02-19 |
1,870.00 |
1,879.10 |
1,853.99 |
1,856.96 |
0.1M |
| 2025-02-18 |
1,870.57 |
1,889.00 |
1,863.63 |
1,873.79 |
0.1M |
| 2025-02-14 |
1,891.28 |
1,902.85 |
1,864.35 |
1,868.01 |
0.1M |
| 2025-02-13 |
1,899.17 |
1,909.37 |
1,880.45 |
1,896.94 |
0.1M |
| 2025-02-12 |
1,925.31 |
1,940.01 |
1,894.11 |
1,899.42 |
0.1M |
| 2025-02-11 |
1,988.56 |
1,988.56 |
1,941.74 |
1,945.59 |
0.1M |
| 2025-02-10 |
2,021.09 |
2,029.99 |
1,980.63 |
1,990.63 |
0.1M |
| 2025-02-07 |
2,047.00 |
2,047.00 |
1,988.73 |
2,026.37 |
0.1M |
| 2025-02-06 |
1,895.00 |
2,063.68 |
1,887.51 |
2,059.83 |
0.2M |
| 2025-02-05 |
1,856.29 |
1,865.93 |
1,842.69 |
1,860.14 |
0.1M |
| 2025-02-04 |
1,820.36 |
1,847.92 |
1,820.36 |
1,838.22 |
0.1M |
| 2025-02-03 |
1,801.74 |
1,828.91 |
1,797.60 |
1,820.13 |
0.0M |
| 2025-01-31 |
1,818.82 |
1,838.70 |
1,818.00 |
1,828.78 |
0.1M |
| 2025-01-30 |
1,816.88 |
1,839.44 |
1,815.87 |
1,831.15 |
0.0M |
| 2025-01-29 |
1,821.22 |
1,837.82 |
1,800.28 |
1,803.03 |
0.0M |
| 2025-01-28 |
1,835.18 |
1,841.59 |
1,821.73 |
1,825.98 |
0.0M |
| 2025-01-27 |
1,813.77 |
1,842.48 |
1,806.33 |
1,832.21 |
0.1M |
| 2025-01-24 |
1,807.66 |
1,817.81 |
1,799.68 |
1,811.06 |
0.0M |
| 2025-01-23 |
1,807.23 |
1,815.57 |
1,782.05 |
1,810.66 |
0.1M |
| 2025-01-22 |
1,788.50 |
1,811.28 |
1,779.50 |
1,810.82 |
0.1M |
| 2025-01-21 |
1,781.41 |
1,811.81 |
1,776.47 |
1,788.50 |
0.1M |
| 2025-01-17 |
1,775.00 |
1,782.88 |
1,769.00 |
1,774.07 |
0.3M |
| 2025-01-16 |
1,746.30 |
1,776.68 |
1,744.16 |
1,769.04 |
0.1M |
| 2025-01-15 |
1,745.66 |
1,754.13 |
1,733.29 |
1,746.30 |
0.1M |
| 2025-01-14 |
1,672.31 |
1,722.42 |
1,668.99 |
1,721.00 |
0.1M |
| 2025-01-13 |
1,648.99 |
1,672.01 |
1,641.51 |
1,669.97 |
0.1M |
| 2025-01-10 |
1,697.78 |
1,697.78 |
1,656.66 |
1,660.14 |
0.1M |
| 2025-01-08 |
1,706.12 |
1,714.75 |
1,688.35 |
1,707.73 |
0.1M |
| 2025-01-07 |
1,706.68 |
1,727.03 |
1,696.77 |
1,706.12 |
0.1M |
| 2025-01-06 |
1,710.36 |
1,739.46 |
1,700.00 |
1,702.42 |
0.1M |
| 2025-01-03 |
1,718.00 |
1,723.54 |
1,707.01 |
1,713.08 |
0.0M |
| 2025-01-02 |
1,723.12 |
1,737.99 |
1,712.45 |
1,717.36 |
0.0M |