3,945.02
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 00:00 | 4,194.75 | 4,194.75 | 4,194.25 | 4,194.50 | 0.0K |
| 00:01 | 4,195.00 | 4,196.00 | 4,194.75 | 4,195.75 | 0.0K |
| 00:02 | 4,195.75 | 4,198.75 | 4,194.75 | 4,198.25 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 3,910.50 | 3,987.50 | 3,855.00 | 3,945.02 | 0.0M |
| 2025-09-25 | 4,150.00 | 4,168.50 | 3,821.00 | 3,913.00 | 0.0M |
| 2025-09-24 | 4,184.00 | 4,211.00 | 4,077.50 | 4,165.00 | 0.0M |
| 2025-09-23 | 4,191.00 | 4,233.50 | 4,117.50 | 4,154.50 | 0.0M |
| 2025-09-22 | 4,461.50 | 4,483.00 | 4,040.00 | 4,139.50 | 0.0M |
| 2025-09-21 | 4,462.00 | 4,483.00 | 4,447.50 | 4,450.00 | 0.0M |
| 2025-09-19 | 4,604.00 | 4,635.50 | 4,441.00 | 4,447.50 | 0.0M |
| 2025-09-18 | 4,544.00 | 4,660.00 | 4,541.00 | 4,602.00 | 0.0M |
| 2025-09-17 | 4,518.50 | 4,569.00 | 4,425.00 | 4,528.50 | 0.0M |
| 2025-09-16 | 4,536.50 | 4,552.50 | 4,434.00 | 4,503.00 | 0.0M |
| 2025-09-15 | 4,657.00 | 4,694.50 | 4,479.00 | 4,507.50 | 0.0M |
| 2025-09-14 | 4,705.50 | 4,705.50 | 4,623.00 | 4,626.50 | 0.0M |
| 2025-09-12 | 4,448.00 | 4,721.50 | 4,439.00 | 4,691.50 | 0.0M |
| 2025-09-11 | 4,360.50 | 4,511.00 | 4,348.50 | 4,443.00 | 0.0M |
| 2025-09-10 | 4,314.50 | 4,472.50 | 4,295.50 | 4,333.00 | 0.0M |
| 2025-09-09 | 4,332.00 | 4,401.50 | 4,285.50 | 4,306.00 | 0.0M |
| 2025-09-08 | 4,306.50 | 4,401.50 | 4,292.00 | 4,301.50 | 0.0M |
| 2025-09-05 | 4,329.50 | 4,510.50 | 4,262.50 | 4,346.00 | 0.0M |
| 2025-09-04 | 4,489.00 | 4,508.00 | 4,276.50 | 4,290.00 | 0.0M |
| 2025-09-03 | 4,342.00 | 4,514.50 | 4,295.50 | 4,497.50 | 0.0M |
| 2025-09-02 | 4,480.50 | 4,509.50 | 4,272.50 | 4,284.50 | 0.0M |
| 2025-09-01 | 4,417.00 | 4,509.25 | 4,275.50 | 4,337.00 | 0.0M |
| 2025-08-29 | 4,492.00 | 4,513.50 | 4,265.50 | 4,299.82 | 0.0M |
| 2025-08-28 | 4,527.00 | 4,639.00 | 4,435.00 | 4,453.50 | 0.0M |
| 2025-08-27 | 4,617.00 | 4,667.50 | 4,515.50 | 4,571.00 | 0.0M |
| 2025-08-26 | 4,363.50 | 4,622.50 | 4,314.00 | 4,602.50 | 0.0M |
| 2025-08-25 | 4,814.00 | 4,814.00 | 4,343.00 | 4,428.50 | 0.0M |
| 2025-08-22 | 4,243.00 | 4,880.50 | 4,212.00 | 4,848.00 | 0.0M |
| 2025-08-21 | 4,354.50 | 4,389.00 | 4,212.50 | 4,228.50 | 0.0M |
| 2025-08-20 | 4,156.00 | 4,380.50 | 4,070.00 | 4,356.50 | 0.0M |
| 2025-08-19 | 4,363.00 | 4,400.00 | 4,117.50 | 4,148.00 | 0.0M |
| 2025-08-18 | 4,496.50 | 4,551.00 | 4,236.50 | 4,367.00 | 0.0M |
| 2025-08-15 | 4,505.50 | 4,696.00 | 4,384.00 | 4,398.00 | 0.0M |
| 2025-08-14 | 4,750.00 | 4,825.50 | 4,486.50 | 4,562.50 | 0.0M |
| 2025-08-13 | 4,616.00 | 4,781.00 | 4,587.00 | 4,763.50 | 0.0M |
| 2025-08-12 | 4,242.00 | 4,660.00 | 4,215.00 | 4,547.50 | 0.0M |
| 2025-08-11 | 4,251.00 | 4,391.00 | 4,185.50 | 4,283.00 | 0.0M |
| 2025-08-08 | 3,900.00 | 4,098.50 | 3,896.00 | 4,087.50 | 0.0M |
| 2025-08-07 | 3,691.00 | 3,908.00 | 3,665.00 | 3,893.00 | 0.0M |
| 2025-08-06 | 3,591.00 | 3,721.00 | 3,564.00 | 3,705.00 | 0.0M |
| 2025-08-05 | 3,737.00 | 3,756.50 | 3,570.50 | 3,588.00 | 0.0M |
| 2025-08-04 | 3,515.50 | 3,738.50 | 3,494.00 | 3,690.00 | 0.0M |
| 2025-08-01 | 3,741.00 | 3,748.50 | 3,502.50 | 3,528.00 | 0.0M |
| 2025-07-31 | 3,788.00 | 3,907.00 | 3,736.50 | 3,758.00 | 0.0M |
| 2025-07-30 | 3,806.00 | 3,861.50 | 3,701.00 | 3,782.50 | 0.0M |
| 2025-07-29 | 3,823.00 | 3,920.00 | 3,744.00 | 3,789.50 | 0.0M |
| 2025-07-28 | 3,870.00 | 3,979.00 | 3,783.00 | 3,823.00 | 0.0M |
| 2025-07-25 | 3,731.00 | 3,745.50 | 3,586.50 | 3,669.95 | 0.0M |
| 2025-07-24 | 3,599.50 | 3,779.50 | 3,516.50 | 3,740.50 | 0.0M |
| 2025-07-23 | 3,715.00 | 3,772.00 | 3,548.50 | 3,594.50 | 0.0M |
| 2025-07-22 | 3,756.00 | 3,805.50 | 3,624.00 | 3,677.50 | 0.0M |
| 2025-07-21 | 3,780.00 | 3,865.50 | 3,690.00 | 3,739.00 | 0.0M |
| 2025-07-18 | 3,512.00 | 3,721.00 | 3,496.00 | 3,591.50 | 0.0M |
| 2025-07-17 | 3,417.00 | 3,525.50 | 3,357.50 | 3,457.00 | 0.0M |
| 2025-07-16 | 3,116.50 | 3,466.50 | 3,112.00 | 3,424.50 | 0.0M |
| 2025-07-15 | 3,042.50 | 3,138.00 | 2,973.50 | 3,080.00 | 0.0M |
| 2025-07-14 | 2,993.50 | 3,118.50 | 2,993.50 | 3,037.00 | 0.0M |
| 2025-07-11 | 2,988.00 | 3,054.00 | 2,925.00 | 3,022.00 | 0.0M |
| 2025-07-10 | 2,769.00 | 2,853.50 | 2,769.00 | 2,829.00 | 0.0M |
| 2025-07-09 | 2,624.00 | 2,808.00 | 2,599.00 | 2,776.50 | 0.0M |
| 2025-07-08 | 2,552.00 | 2,639.50 | 2,531.50 | 2,621.00 | 0.0M |
| 2025-07-07 | 2,594.00 | 2,613.00 | 2,522.00 | 2,553.00 | 0.0M |
| 2025-07-04 | 2,606.50 | 2,618.00 | 2,487.75 | 2,500.00 | 0.0M |
| 2025-07-03 | 2,612.50 | 2,651.50 | 2,571.50 | 2,600.50 | 0.0M |
| 2025-07-02 | 2,415.50 | 2,623.00 | 2,383.50 | 2,620.50 | 0.0M |
| 2025-07-01 | 2,507.50 | 2,515.50 | 2,404.50 | 2,417.00 | 0.0M |
| 2025-06-30 | 2,455.00 | 2,542.00 | 2,446.50 | 2,532.00 | 0.0M |
| 2025-06-27 | 2,412.00 | 2,459.50 | 2,385.00 | 2,425.30 | 0.0M |
| 2025-06-26 | 2,429.50 | 2,522.50 | 2,409.00 | 2,438.00 | 0.0M |
| 2025-06-25 | 2,449.00 | 2,472.50 | 2,391.00 | 2,433.50 | 0.0M |
| 2025-06-24 | 2,346.50 | 2,485.00 | 2,344.00 | 2,436.50 | 0.0M |
| 2025-06-23 | 2,186.00 | 2,382.00 | 2,175.00 | 2,315.50 | 0.0M |
| 2025-06-20 | 2,556.50 | 2,591.00 | 2,389.50 | 2,436.50 | 0.0M |
| 2025-06-19 | 2,532.00 | 2,551.75 | 2,488.00 | 2,524.00 | 0.0M |
| 2025-06-18 | 2,539.50 | 2,567.50 | 2,489.50 | 2,514.50 | 0.0M |
| 2025-06-17 | 2,677.00 | 2,677.00 | 2,484.00 | 2,553.50 | 0.0M |
| 2025-06-16 | 2,552.50 | 2,707.50 | 2,538.50 | 2,685.50 | 0.0M |
| 2025-06-13 | 2,645.50 | 2,670.00 | 2,446.00 | 2,535.50 | 0.0M |
| 2025-06-12 | 2,788.00 | 2,797.00 | 2,629.50 | 2,704.50 | 0.0M |
| 2025-06-11 | 2,790.50 | 2,891.00 | 2,768.00 | 2,824.00 | 0.0M |
| 2025-06-10 | 2,654.00 | 2,819.50 | 2,653.00 | 2,785.50 | 0.0M |
| 2025-06-09 | 2,544.00 | 2,605.00 | 2,487.00 | 2,593.00 | 0.0M |
| 2025-06-06 | 2,443.00 | 2,545.50 | 2,395.00 | 2,497.00 | 0.0M |
| 2025-06-05 | 2,633.00 | 2,660.00 | 2,406.00 | 2,540.00 | 0.0M |
| 2025-06-04 | 2,610.00 | 2,697.00 | 2,600.00 | 2,641.00 | 0.0M |
| 2025-06-03 | 2,571.50 | 2,673.00 | 2,571.00 | 2,640.00 | 0.0M |
| 2025-06-02 | 2,552.50 | 2,582.00 | 2,488.50 | 2,548.00 | 0.0M |
| 2025-05-30 | 2,660.50 | 2,668.50 | 2,563.00 | 2,590.22 | 0.0M |
| 2025-05-29 | 2,650.00 | 2,791.00 | 2,624.00 | 2,649.00 | 0.0M |
| 2025-05-28 | 2,691.00 | 2,714.00 | 2,635.50 | 2,643.50 | 0.0M |
| 2025-05-27 | 2,543.50 | 2,738.50 | 2,533.00 | 2,712.50 | 0.0M |
| 2025-05-26 | 2,563.00 | 2,621.50 | 2,550.00 | 2,577.50 | 0.0M |
| 2025-05-25 | 2,547.25 | 2,577.25 | 2,541.00 | 2,563.00 | 0.0M |
| 2025-05-23 | 2,666.00 | 2,758.50 | 2,525.50 | 2,586.00 | 0.0M |
| 2025-05-22 | 2,530.00 | 2,720.00 | 2,530.00 | 2,660.50 | 0.0M |
| 2025-05-21 | 2,537.50 | 2,641.50 | 2,478.00 | 2,538.50 | 0.0M |
| 2025-05-20 | 2,536.50 | 2,614.50 | 2,469.00 | 2,528.50 | 0.0M |
| 2025-05-19 | 2,431.00 | 2,569.50 | 2,370.50 | 2,545.00 | 0.0M |
| 2025-05-16 | 2,543.00 | 2,655.50 | 2,527.00 | 2,603.50 | 0.0M |
| 2025-05-15 | 2,613.50 | 2,656.50 | 2,487.50 | 2,538.00 | 0.0M |
| 2025-05-14 | 2,705.00 | 2,736.00 | 2,557.50 | 2,613.50 | 0.0M |
| 2025-05-13 | 2,486.00 | 2,751.00 | 2,427.00 | 2,702.50 | 0.0M |
| 2025-05-12 | 2,522.50 | 2,633.50 | 2,419.50 | 2,470.00 | 0.0M |
| 2025-05-09 | 2,190.00 | 2,501.00 | 2,178.50 | 2,342.50 | 0.0M |
| 2025-05-08 | 1,809.00 | 2,208.00 | 1,806.50 | 2,129.00 | 0.0M |
| 2025-05-07 | 1,784.00 | 1,860.00 | 1,784.00 | 1,804.00 | 0.0M |
| 2025-05-06 | 1,824.00 | 1,840.50 | 1,757.00 | 1,792.00 | 0.0M |
| 2025-05-05 | 1,850.00 | 1,850.00 | 1,789.00 | 1,823.00 | 0.0M |
| 2025-05-02 | 1,856.00 | 1,883.00 | 1,827.00 | 1,853.50 | 0.0M |
| 2025-05-01 | 1,806.00 | 1,889.50 | 1,802.50 | 1,859.00 | 0.0M |
| 2025-04-30 | 1,812.50 | 1,830.50 | 1,744.00 | 1,799.00 | 0.0M |
| 2025-04-29 | 1,808.00 | 1,858.00 | 1,801.00 | 1,835.50 | 0.0M |
| 2025-04-28 | 1,819.50 | 1,842.50 | 1,758.00 | 1,809.50 | 0.0M |
| 2025-04-25 | 1,762.50 | 1,800.50 | 1,739.00 | 1,786.10 | 0.0M |
| 2025-04-24 | 1,793.00 | 1,809.50 | 1,725.00 | 1,763.50 | 0.0M |
| 2025-04-23 | 1,753.50 | 1,836.00 | 1,743.00 | 1,787.50 | 0.0M |
| 2025-04-22 | 1,577.00 | 1,733.50 | 1,537.50 | 1,702.00 | 0.0M |
| 2025-04-21 | 1,589.50 | 1,660.00 | 1,564.00 | 1,573.00 | 0.0M |
| 2025-04-17 | 1,596.00 | 1,620.00 | 1,564.00 | 1,583.50 | 0.0M |
| 2025-04-16 | 1,602.50 | 1,615.50 | 1,539.50 | 1,590.00 | 0.0M |
| 2025-04-15 | 1,625.50 | 1,663.50 | 1,590.00 | 1,611.00 | 0.0M |
| 2025-04-14 | 1,601.00 | 1,694.00 | 1,585.50 | 1,640.50 | 0.0M |
| 2025-04-11 | 1,527.00 | 1,593.50 | 1,507.00 | 1,568.00 | 0.0M |
| 2025-04-10 | 1,675.50 | 1,690.00 | 1,474.50 | 1,514.00 | 0.0M |
| 2025-04-09 | 1,478.50 | 1,680.00 | 1,387.00 | 1,645.50 | 0.0M |
| 2025-04-08 | 1,575.50 | 1,620.50 | 1,457.00 | 1,465.50 | 0.0M |
| 2025-04-07 | 1,587.50 | 1,641.00 | 1,423.00 | 1,548.50 | 0.0M |
| 2025-04-04 | 1,817.00 | 1,841.50 | 1,763.50 | 1,816.50 | 0.0M |
| 2025-04-03 | 1,870.50 | 1,871.50 | 1,755.50 | 1,790.50 | 0.0M |
| 2025-04-02 | 1,925.00 | 1,966.00 | 1,860.50 | 1,923.00 | 0.0M |
| 2025-04-01 | 1,827.00 | 1,936.50 | 1,822.50 | 1,919.50 | 0.0M |
| 2025-03-31 | 1,811.00 | 1,862.50 | 1,776.00 | 1,834.00 | 0.0M |
| 2025-03-28 | 2,018.00 | 2,018.00 | 1,866.50 | 1,880.82 | 0.0M |
| 2025-03-27 | 1,999.00 | 2,037.00 | 1,986.50 | 2,003.50 | 0.0M |
| 2025-03-26 | 2,066.00 | 2,077.50 | 1,981.50 | 1,999.00 | 0.0M |
| 2025-03-25 | 2,087.50 | 2,099.50 | 2,037.50 | 2,075.50 | 0.0M |
| 2025-03-24 | 2,009.00 | 2,116.00 | 1,987.00 | 2,104.00 | 0.0M |
| 2025-03-21 | 1,986.00 | 2,007.00 | 1,950.50 | 1,988.00 | 0.0M |
| 2025-03-20 | 2,058.00 | 2,080.00 | 1,964.50 | 1,987.00 | 0.0M |
| 2025-03-19 | 1,944.00 | 2,071.00 | 1,943.50 | 2,045.50 | 0.0M |
| 2025-03-18 | 1,942.50 | 1,942.50 | 1,881.00 | 1,914.00 | 0.0M |
| 2025-03-17 | 1,900.00 | 1,965.00 | 1,881.00 | 1,956.00 | 0.0M |
| 2025-03-14 | 1,860.00 | 1,950.00 | 1,860.00 | 1,939.00 | 0.0M |
| 2025-03-13 | 1,901.00 | 1,934.00 | 1,824.50 | 1,853.00 | 0.0M |
| 2025-03-12 | 1,948.00 | 1,962.50 | 1,833.50 | 1,884.00 | 0.0M |
| 2025-03-11 | 1,887.50 | 1,968.00 | 1,755.50 | 1,957.50 | 0.0M |
| 2025-03-10 | 2,021.50 | 2,156.50 | 1,814.50 | 1,867.50 | 0.0M |
| 2025-03-07 | 2,220.00 | 2,267.50 | 2,110.00 | 2,164.00 | 0.0M |
| 2025-03-06 | 2,250.00 | 2,329.00 | 2,183.50 | 2,208.50 | 0.0M |
| 2025-03-05 | 2,180.50 | 2,282.00 | 2,164.50 | 2,243.00 | 0.0M |
| 2025-03-04 | 2,168.00 | 2,228.00 | 2,004.00 | 2,151.00 | 0.0M |
| 2025-03-03 | 2,546.50 | 2,566.00 | 2,105.00 | 2,136.50 | 0.0M |
| 2025-02-28 | 2,284.00 | 2,308.50 | 2,080.50 | 2,205.23 | 0.0M |
| 2025-02-27 | 2,349.00 | 2,377.50 | 2,234.00 | 2,251.50 | 0.0M |
| 2025-02-26 | 2,506.00 | 2,521.00 | 2,253.50 | 2,330.00 | 0.0M |
| 2025-02-25 | 2,535.00 | 2,559.00 | 2,335.50 | 2,508.50 | 0.0M |
| 2025-02-24 | 2,818.50 | 2,879.00 | 2,644.00 | 2,660.00 | 0.0M |
| 2025-02-21 | 2,757.00 | 2,873.00 | 2,629.00 | 2,645.50 | 0.0M |
| 2025-02-20 | 2,746.00 | 2,799.00 | 2,734.50 | 2,777.00 | 0.0M |
| 2025-02-19 | 2,680.00 | 2,765.50 | 2,680.00 | 2,746.50 | 0.0M |
| 2025-02-18 | 2,726.50 | 2,881.50 | 2,630.00 | 2,650.00 | 0.0M |
| 2025-02-14 | 2,681.00 | 2,803.00 | 2,674.50 | 2,736.00 | 0.0M |
| 2025-02-13 | 2,737.00 | 2,769.00 | 2,621.00 | 2,663.00 | 0.0M |
| 2025-02-12 | 2,591.50 | 2,705.50 | 2,555.00 | 2,689.00 | 0.0M |
| 2025-02-11 | 2,670.00 | 2,738.00 | 2,591.50 | 2,604.00 | 0.0M |
| 2025-02-10 | 2,629.00 | 2,707.00 | 2,571.50 | 2,698.00 | 0.0M |
| 2025-02-07 | 2,717.50 | 2,814.50 | 2,587.00 | 2,592.00 | 0.0M |
| 2025-02-06 | 2,774.00 | 2,875.00 | 2,687.50 | 2,732.50 | 0.0M |
| 2025-02-05 | 2,701.00 | 2,843.50 | 2,698.00 | 2,775.00 | 0.0M |
| 2025-02-04 | 2,890.00 | 2,911.00 | 2,656.00 | 2,755.50 | 0.0M |
| 2025-02-03 | 2,884.00 | 2,888.00 | 2,262.00 | 2,722.50 | 0.0M |
| 2025-01-31 | 3,270.50 | 3,386.00 | 3,211.00 | 3,387.73 | 0.0M |
| 2025-01-30 | 3,136.50 | 3,286.00 | 3,092.00 | 3,233.00 | 0.0M |
| 2025-01-29 | 3,083.50 | 3,182.50 | 3,053.00 | 3,138.00 | 0.0M |
| 2025-01-28 | 3,175.50 | 3,232.50 | 3,054.00 | 3,094.00 | 0.0M |
| 2025-01-27 | 3,289.50 | 3,289.50 | 3,024.50 | 3,147.50 | 0.0M |
| 2025-01-24 | 3,357.50 | 3,466.00 | 3,311.00 | 3,367.00 | 0.0M |
| 2025-01-23 | 3,265.50 | 3,337.00 | 3,217.50 | 3,276.50 | 0.0M |
| 2025-01-22 | 3,365.00 | 3,387.00 | 3,277.50 | 3,294.50 | 0.0M |
| 2025-01-21 | 3,300.50 | 3,496.00 | 3,170.50 | 3,351.00 | 0.0M |
| 2025-01-17 | 3,312.50 | 3,549.50 | 3,306.50 | 3,532.50 | 0.0M |
| 2025-01-16 | 3,449.00 | 3,480.00 | 3,276.00 | 3,352.00 | 0.0M |
| 2025-01-15 | 3,255.50 | 3,497.00 | 3,201.00 | 3,452.50 | 0.0M |
| 2025-01-14 | 3,149.50 | 3,270.00 | 3,138.00 | 3,235.50 | 0.0M |
| 2025-01-13 | 3,252.00 | 3,359.00 | 2,927.00 | 3,101.00 | 0.0M |
| 2025-01-10 | 3,233.00 | 3,343.00 | 3,210.50 | 3,277.50 | 0.0M |
| 2025-01-09 | 3,342.50 | 3,369.00 | 3,172.00 | 3,206.50 | 0.0M |
| 2025-01-08 | 3,410.00 | 3,428.50 | 3,222.50 | 3,298.00 | 0.0M |
| 2025-01-07 | 3,717.50 | 3,729.00 | 3,376.50 | 3,406.50 | 0.0M |
| 2025-01-06 | 3,706.50 | 3,782.50 | 3,644.00 | 3,718.00 | 0.0M |
| 2025-01-03 | 3,473.50 | 3,670.00 | 3,451.00 | 3,640.50 | 0.0M |
| 2025-01-02 | 3,384.00 | 3,541.50 | 3,373.50 | 3,488.00 | 0.0M |