Last Update: 2025-10-08
Time Open Price High Price Low Price Close Price Volume
09:15 6,245.00 6,245.55 6,245.00 6,245.55 0.0K
09:30 6,289.95 6,289.95 6,280.45 6,285.10 0.0K
09:40 6,283.40 6,283.40 6,283.40 6,283.40 0.0K
09:45 6,302.45 6,302.45 6,302.45 6,302.45 0.0K
10:05 6,277.70 6,277.70 6,277.70 6,277.70 0.0K
10:10 6,302.75 6,302.75 6,285.25 6,285.25 0.0K
10:15 6,309.00 6,319.55 6,309.00 6,319.55 0.0K
10:20 6,323.15 6,323.15 6,323.15 6,323.15 0.0K
10:25 6,300.45 6,300.45 6,300.45 6,300.45 0.0K
10:30 6,315.30 6,315.30 6,315.30 6,315.30 0.0K
11:00 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
11:15 6,292.90 6,292.90 6,292.90 6,292.90 0.0K
11:25 6,307.00 6,307.00 6,307.00 6,307.00 0.0K
12:00 6,300.50 6,300.50 6,300.50 6,300.50 0.0K
12:20 6,300.50 6,300.50 6,300.50 6,300.50 0.0K
12:55 6,301.50 6,301.50 6,301.50 6,301.50 0.0K
13:20 6,311.15 6,311.15 6,311.15 6,311.15 0.0K
13:35 6,327.50 6,327.50 6,327.50 6,327.50 0.0K
13:45 6,315.55 6,315.55 6,315.55 6,315.55 0.0K
14:20 6,308.05 6,308.05 6,308.05 6,308.05 0.0K
14:25 6,323.10 6,323.10 6,323.10 6,323.10 0.0K
14:40 6,327.00 6,327.00 6,327.00 6,327.00 0.0K
14:45 6,327.00 6,327.00 6,327.00 6,327.00 0.0K
15:00 6,305.70 6,305.70 6,305.70 6,305.70 0.0K
15:05 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
15:10 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
15:20 6,287.95 6,287.95 6,287.95 6,287.95 0.0K
15:25 6,302.15 6,302.15 6,302.15 6,302.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-08 6,250.00 6,289.25 6,198.80 6,230.00 0.0M
2025-10-07 6,201.00 6,309.50 6,171.05 6,238.10 0.0M
2025-10-06 6,264.55 6,291.75 6,133.35 6,198.35 0.0M
2025-10-03 6,284.50 6,304.55 6,247.00 6,266.35 0.0M
2025-10-01 6,250.05 6,327.50 6,250.05 6,291.05 0.0M
2025-09-30 6,302.15 6,326.30 6,268.35 6,311.05 0.0M
2025-09-29 6,245.00 6,327.50 6,245.00 6,302.15 0.0M
2025-09-26 6,364.95 6,371.50 6,265.70 6,275.75 0.0M
2025-09-25 6,304.60 6,391.00 6,262.00 6,371.50 0.0M
2025-09-24 6,294.85 6,363.45 6,278.35 6,292.05 0.0M
2025-09-23 6,200.05 6,371.75 6,200.05 6,284.95 0.0M
2025-09-22 6,291.65 6,347.55 6,242.00 6,254.45 0.0M
2025-09-19 6,258.60 6,400.00 6,227.00 6,344.00 0.0M
2025-09-18 6,317.05 6,340.00 6,251.20 6,268.00 0.0M
2025-09-17 6,389.60 6,399.00 6,330.00 6,349.50 0.0M
2025-09-16 6,283.65 6,397.35 6,225.60 6,345.45 0.0M
2025-09-15 6,203.55 6,324.05 6,203.55 6,283.65 0.0M
2025-09-12 6,342.90 6,348.00 6,226.55 6,256.25 0.0M
2025-09-11 6,354.60 6,400.00 6,320.35 6,341.15 0.0M
2025-09-10 6,521.30 6,521.35 6,285.65 6,331.90 0.0M
2025-09-09 6,558.60 6,558.60 6,433.50 6,467.70 0.0M
2025-09-08 6,466.00 6,550.00 6,450.45 6,525.95 0.0M
2025-09-05 6,463.05 6,548.00 6,423.30 6,465.40 0.0M
2025-09-04 6,325.00 6,541.60 6,325.00 6,460.25 0.0M
2025-09-03 6,387.05 6,387.05 6,300.30 6,322.00 0.0M
2025-09-02 6,328.45 6,395.50 6,254.05 6,321.25 0.0M
2025-09-01 6,325.65 6,361.15 6,295.55 6,313.05 0.0M
2025-08-29 6,444.00 6,700.00 6,311.70 6,363.75 0.0M
2025-08-28 6,298.05 6,342.25 6,254.95 6,286.90 0.0M
2025-08-26 6,364.25 6,420.00 6,280.00 6,305.95 0.0M
2025-08-25 6,650.95 6,651.00 6,350.00 6,432.70 0.0M
2025-08-22 6,282.00 6,677.00 6,254.30 6,573.80 0.0M
2025-08-21 6,279.00 6,367.95 6,250.05 6,338.70 0.0M
2025-08-20 6,305.50 6,309.00 6,263.90 6,283.80 0.0M
2025-08-19 6,212.95 6,305.50 6,212.95 6,290.55 0.0M
2025-08-18 6,400.00 6,400.00 6,190.35 6,211.85 0.0M
2025-08-14 6,197.00 6,365.10 6,195.00 6,287.40 0.0M
2025-08-13 6,342.85 6,385.75 6,154.75 6,180.70 0.0M
2025-08-12 6,332.60 6,353.00 6,264.55 6,342.85 0.0M
2025-08-11 6,304.50 6,363.30 6,282.45 6,328.00 0.0M
2025-08-08 6,313.00 6,356.50 6,222.60 6,334.10 0.0M
2025-08-07 6,116.00 6,350.00 6,116.00 6,308.55 0.0M
2025-08-06 6,201.55 6,201.55 6,057.65 6,153.70 0.0M
2025-08-05 5,998.05 6,306.55 5,998.05 6,185.55 0.0M
2025-08-04 6,479.95 6,479.95 6,225.05 6,292.15 0.0M
2025-08-01 5,935.50 6,490.00 5,901.00 6,199.70 0.0M
2025-07-31 5,600.15 5,951.60 5,600.15 5,899.55 0.0M
2025-07-30 5,942.10 6,100.00 5,918.60 5,950.15 0.0M
2025-07-29 5,980.00 5,980.00 5,840.50 5,942.10 0.0M
2025-07-28 5,835.00 5,940.30 5,815.00 5,846.65 0.0M
2025-07-25 5,781.00 5,859.00 5,675.05 5,831.90 0.0M
2025-07-24 5,929.00 6,001.00 5,819.25 5,829.95 0.0M
2025-07-23 5,852.00 5,975.10 5,831.00 5,920.55 0.0M
2025-07-22 5,861.95 5,900.00 5,814.05 5,861.90 0.0M
2025-07-21 5,872.45 5,920.00 5,805.00 5,887.60 0.0M
2025-07-18 5,891.95 5,913.95 5,850.90 5,871.45 0.0M
2025-07-17 5,884.40 6,002.00 5,870.00 5,873.00 0.0M
2025-07-16 5,864.45 5,979.00 5,830.00 5,861.25 0.0M
2025-07-15 5,820.00 5,933.30 5,813.50 5,864.40 0.0M
2025-07-14 5,650.05 5,956.85 5,650.05 5,814.35 0.0M
2025-07-11 5,632.05 5,871.55 5,632.05 5,777.05 0.0M
2025-07-10 5,685.60 5,746.35 5,665.00 5,683.55 0.0M
2025-07-09 5,700.05 5,736.95 5,685.10 5,689.70 0.0M
2025-07-08 5,826.00 5,898.00 5,681.25 5,700.65 0.0M
2025-07-07 5,781.35 5,849.95 5,733.15 5,773.60 0.0M
2025-07-04 5,872.45 5,882.55 5,741.05 5,760.55 0.0M
2025-07-03 5,835.00 5,876.30 5,831.00 5,856.65 0.0M
2025-07-02 5,833.05 5,903.70 5,728.15 5,837.30 0.0M
2025-07-01 5,900.00 5,903.40 5,811.65 5,849.90 0.0M
2025-06-30 5,945.55 5,966.60 5,856.20 5,878.85 0.0M
2025-06-27 5,876.30 5,940.50 5,874.20 5,922.20 0.0M
2025-06-26 5,910.00 5,950.00 5,825.00 5,876.30 0.0M
2025-06-25 5,910.05 6,014.35 5,883.00 5,908.60 0.0M
2025-06-24 5,910.05 5,945.45 5,877.65 5,912.35 0.0M
2025-06-23 5,824.25 5,947.00 5,800.00 5,925.45 0.0M
2025-06-20 5,837.05 5,975.25 5,816.60 5,891.05 0.0M
2025-06-19 5,950.00 5,960.00 5,800.00 5,851.90 0.0M
2025-06-18 5,930.05 5,970.00 5,841.00 5,956.00 0.0M
2025-06-17 5,921.00 5,942.00 5,853.90 5,907.05 0.0M
2025-06-16 5,839.95 5,944.10 5,736.65 5,907.60 0.0M
2025-06-13 5,785.00 5,892.95 5,712.00 5,839.05 0.0M
2025-06-12 5,758.05 6,107.55 5,758.05 5,838.95 0.0M
2025-06-11 5,885.00 5,899.90 5,760.00 5,865.85 0.0M
2025-06-10 5,690.00 5,820.25 5,645.80 5,804.85 0.0M
2025-06-09 5,603.20 5,700.00 5,576.25 5,689.95 0.0M
2025-06-06 5,535.05 5,700.00 5,534.60 5,550.45 0.0M
2025-06-05 5,535.55 5,635.30 5,535.55 5,576.75 0.0M
2025-06-04 5,730.05 5,761.00 5,585.00 5,605.70 0.0M
2025-06-03 5,733.05 5,837.00 5,704.05 5,742.35 0.0M
2025-06-02 5,691.30 5,807.00 5,640.90 5,758.05 0.0M
2025-05-30 5,841.00 5,939.80 5,718.20 5,775.85 0.0M
2025-05-29 5,725.50 5,904.00 5,669.05 5,848.00 0.0M
2025-05-28 5,584.00 5,779.10 5,511.65 5,754.20 0.0M
2025-05-27 5,418.10 5,540.00 5,357.05 5,518.90 0.0M
2025-05-26 5,412.90 5,444.95 5,340.00 5,389.05 0.0M
2025-05-23 5,378.00 5,423.65 5,363.55 5,409.40 0.0M
2025-05-22 5,370.00 5,436.00 5,354.05 5,400.50 0.0M
2025-05-21 5,311.05 5,385.00 5,311.05 5,374.90 0.0M
2025-05-20 5,235.55 5,406.80 5,224.15 5,283.25 0.0M
2025-05-19 5,232.55 5,333.80 5,228.85 5,236.25 0.0M
2025-05-16 5,244.00 5,261.20 5,175.00 5,189.90 0.0M
2025-05-15 5,234.50 5,265.00 5,198.60 5,247.85 0.0M
2025-05-14 5,122.00 5,250.00 5,092.75 5,235.35 0.0M
2025-05-13 5,123.95 5,138.00 5,051.00 5,088.90 0.0M
2025-05-12 5,079.95 5,159.95 5,045.00 5,066.40 0.0M
2025-05-09 4,995.00 5,053.65 4,955.35 5,030.35 0.0M
2025-05-08 5,020.00 5,063.70 5,010.00 5,018.30 0.0M
2025-05-07 5,034.95 5,060.00 4,968.40 5,040.95 0.0M
2025-05-06 5,023.00 5,080.80 5,012.80 5,038.45 0.0M
2025-05-05 5,146.60 5,146.60 4,982.50 5,023.00 0.0M
2025-05-02 5,084.00 5,100.00 4,975.25 5,064.80 0.0M
2025-04-30 5,180.00 5,180.00 5,050.00 5,072.65 0.0M
2025-04-29 5,075.00 5,130.45 5,070.00 5,121.00 0.0M
2025-04-28 5,088.00 5,159.00 5,088.00 5,099.10 0.0M
2025-04-25 5,155.10 5,239.95 5,047.75 5,074.25 0.0M
2025-04-24 5,280.00 5,318.95 5,221.00 5,225.75 0.0M
2025-04-23 5,195.00 5,280.30 5,171.55 5,248.95 0.0M
2025-04-22 5,200.00 5,222.05 5,141.30 5,164.60 0.0M
2025-04-21 5,200.05 5,246.10 5,180.50 5,236.20 0.0M
2025-04-17 5,220.45 5,260.00 5,202.15 5,229.25 0.0M
2025-04-16 5,242.00 5,265.00 5,170.00 5,223.15 0.0M
2025-04-15 5,105.05 5,244.85 5,105.05 5,220.50 0.0M
2025-04-11 5,245.00 5,245.00 5,144.85 5,167.35 0.0M
2025-04-09 5,104.05 5,239.75 5,101.90 5,216.70 0.0M
2025-04-08 5,145.00 5,147.35 5,085.65 5,104.95 0.0M
2025-04-07 4,965.35 5,166.45 4,965.35 5,142.00 0.0M
2025-04-04 5,295.35 5,295.35 5,185.60 5,225.45 0.0M
2025-04-03 5,259.35 5,333.80 5,256.40 5,295.80 0.0M
2025-04-02 5,081.00 5,266.95 5,081.00 5,259.35 0.0M
2025-04-01 5,140.20 5,163.95 5,025.40 5,152.30 0.0M
2025-03-28 4,998.05 5,199.95 4,998.05 5,142.30 0.0M
2025-03-27 5,301.70 5,301.70 4,916.00 4,997.40 0.0M
2025-03-26 5,471.85 5,487.95 5,301.65 5,320.85 0.0M
2025-03-25 5,430.05 5,552.00 5,391.45 5,410.00 0.0M
2025-03-24 5,552.00 5,582.70 5,389.10 5,470.85 0.0M
2025-03-21 5,350.70 5,570.00 5,326.55 5,486.15 0.0M
2025-03-20 5,221.70 5,337.95 5,221.70 5,333.00 0.0M
2025-03-19 5,213.70 5,235.00 5,165.60 5,224.10 0.0M
2025-03-18 5,168.00 5,244.75 5,165.05 5,216.00 0.0M
2025-03-17 5,225.60 5,249.95 5,141.00 5,145.65 0.0M
2025-03-13 5,266.60 5,275.10 5,200.00 5,239.75 0.0M
2025-03-12 5,274.70 5,361.30 5,241.00 5,270.05 0.0M
2025-03-11 5,236.55 5,308.05 5,191.25 5,269.50 0.0M
2025-03-10 5,312.55 5,376.05 5,202.75 5,248.15 0.0M
2025-03-07 5,200.00 5,313.00 5,177.10 5,286.85 0.0M
2025-03-06 5,167.35 5,223.55 5,124.05 5,208.40 0.0M
2025-03-05 5,158.30 5,158.30 5,041.00 5,117.00 0.0M
2025-03-04 5,081.00 5,143.80 5,045.55 5,095.50 0.0M
2025-03-03 4,986.30 5,207.15 4,975.00 5,190.00 0.0M
2025-02-28 5,235.25 5,258.00 4,916.50 4,991.70 0.0M
2025-02-27 5,245.05 5,372.00 5,245.05 5,325.50 0.0M
2025-02-25 5,240.95 5,415.00 5,162.60 5,355.35 0.0M
2025-02-24 5,201.05 5,241.55 5,000.00 5,164.60 0.0M
2025-02-21 5,360.00 5,360.00 5,225.00 5,290.50 0.0M
2025-02-20 5,389.95 5,396.00 5,260.30 5,323.40 0.0M
2025-02-19 5,414.05 5,414.05 5,258.30 5,302.80 0.0M
2025-02-18 5,385.55 5,385.55 5,240.05 5,311.15 0.0M
2025-02-17 5,239.50 5,338.55 5,140.05 5,299.55 0.0M
2025-02-14 5,274.60 5,311.70 5,207.90 5,224.55 0.0M
2025-02-13 5,398.20 5,398.20 5,290.00 5,303.10 0.0M
2025-02-12 5,679.95 5,679.95 5,140.00 5,365.00 0.0M
2025-02-11 5,297.50 5,337.10 5,212.30 5,259.70 0.0M
2025-02-10 5,400.05 5,443.10 5,310.00 5,332.55 0.0M
2025-02-07 5,358.15 5,453.10 5,353.20 5,448.00 0.0M
2025-02-06 5,389.95 5,489.05 5,386.05 5,403.60 0.0M
2025-02-05 5,256.20 5,424.85 5,249.20 5,356.15 0.0M
2025-02-04 5,211.60 5,311.75 5,199.65 5,298.30 0.0M
2025-02-03 5,286.10 5,417.00 5,187.35 5,215.65 0.0M
2025-02-01 5,399.00 5,424.00 5,063.85 5,380.05 0.0M
2025-01-31 5,286.10 5,409.50 5,230.05 5,384.65 0.0M
2025-01-30 5,277.70 5,335.00 5,248.50 5,285.05 0.0M
2025-01-29 5,243.65 5,288.85 5,196.70 5,253.25 0.0M
2025-01-28 5,270.00 5,271.30 5,175.10 5,248.15 0.0M
2025-01-27 5,310.05 5,335.35 5,173.10 5,268.45 0.0M
2025-01-24 5,458.95 5,500.00 5,370.00 5,410.75 0.0M
2025-01-23 5,409.45 5,550.00 5,395.65 5,500.55 0.0M
2025-01-22 5,455.45 5,455.45 5,296.70 5,403.90 0.0M
2025-01-21 5,495.00 5,575.00 5,455.45 5,498.00 0.0M
2025-01-20 5,396.30 5,511.00 5,375.45 5,491.80 0.0M
2025-01-17 5,330.00 5,413.40 5,330.00 5,404.25 0.0M
2025-01-16 5,396.05 5,427.65 5,368.90 5,386.50 0.0M
2025-01-15 5,305.65 5,473.00 5,237.05 5,424.60 0.0M
2025-01-14 5,160.10 5,402.80 5,122.80 5,316.10 0.0M
2025-01-13 5,245.90 5,245.95 5,162.15 5,193.75 0.0M
2025-01-10 5,120.00 5,320.00 4,979.80 5,246.25 0.0M
2025-01-09 5,064.40 5,120.00 5,036.35 5,092.00 0.0M
2025-01-08 5,179.95 5,179.95 5,050.00 5,064.35 0.0M
2025-01-07 5,050.05 5,125.00 5,040.00 5,110.20 0.0M
2025-01-06 5,289.95 5,289.95 5,052.80 5,075.25 0.0M
2025-01-03 5,258.60 5,262.80 5,200.55 5,204.80 0.0M
2025-01-02 5,228.75 5,271.55 5,202.75 5,254.15 0.0M
2025-01-01 5,220.85 5,238.65 5,201.10 5,208.30 0.0M