1,270.82
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,221.91 | 1,222.14 | 1,218.60 | 1,219.01 | 1,799.0K |
09:05 | 1,218.91 | 1,219.92 | 1,218.91 | 1,219.63 | 1,087.9K |
09:10 | 1,219.67 | 1,219.76 | 1,218.76 | 1,219.69 | 891.5K |
09:15 | 1,219.48 | 1,220.26 | 1,219.04 | 1,219.87 | 690.4K |
09:20 | 1,219.97 | 1,220.64 | 1,219.90 | 1,220.45 | 956.0K |
09:25 | 1,220.25 | 1,220.62 | 1,219.59 | 1,219.59 | 1,041.7K |
09:30 | 1,219.48 | 1,220.63 | 1,219.46 | 1,220.63 | 765.2K |
09:35 | 1,220.61 | 1,221.97 | 1,220.61 | 1,221.58 | 525.7K |
09:40 | 1,221.50 | 1,221.97 | 1,221.13 | 1,221.89 | 706.0K |
09:45 | 1,221.90 | 1,221.90 | 1,221.30 | 1,221.68 | 757.9K |
09:50 | 1,221.66 | 1,221.94 | 1,221.52 | 1,221.85 | 487.2K |
09:55 | 1,221.73 | 1,222.16 | 1,221.26 | 1,222.04 | 1,288.8K |
10:00 | 1,222.19 | 1,222.68 | 1,221.35 | 1,221.35 | 512.5K |
10:05 | 1,221.31 | 1,221.69 | 1,221.23 | 1,221.23 | 609.2K |
10:10 | 1,221.23 | 1,221.88 | 1,221.23 | 1,221.84 | 346.7K |
10:15 | 1,221.91 | 1,222.09 | 1,221.37 | 1,221.37 | 357.5K |
10:20 | 1,221.33 | 1,221.55 | 1,221.26 | 1,221.27 | 412.5K |
10:25 | 1,221.27 | 1,221.37 | 1,221.11 | 1,221.11 | 394.4K |
10:30 | 1,221.03 | 1,221.07 | 1,220.88 | 1,221.05 | 281.8K |
10:35 | 1,221.05 | 1,221.25 | 1,221.00 | 1,221.08 | 364.5K |
10:40 | 1,221.06 | 1,221.41 | 1,220.95 | 1,221.02 | 306.3K |
10:45 | 1,221.00 | 1,221.05 | 1,220.46 | 1,220.46 | 594.4K |
10:50 | 1,220.27 | 1,220.29 | 1,219.42 | 1,219.48 | 1,070.1K |
10:55 | 1,219.38 | 1,219.75 | 1,219.38 | 1,219.39 | 354.1K |
11:00 | 1,219.33 | 1,219.33 | 1,218.46 | 1,218.57 | 694.5K |
11:05 | 1,218.64 | 1,219.30 | 1,218.51 | 1,219.30 | 487.8K |
11:10 | 1,219.54 | 1,219.54 | 1,219.01 | 1,219.29 | 245.8K |
11:15 | 1,219.33 | 1,219.33 | 1,218.64 | 1,218.75 | 402.7K |
11:20 | 1,218.68 | 1,218.86 | 1,218.18 | 1,218.18 | 373.3K |
11:25 | 1,218.28 | 1,218.43 | 1,217.83 | 1,217.83 | 289.8K |
11:30 | 1,218.01 | 1,218.24 | 1,217.69 | 1,218.24 | 449.6K |
11:35 | 1,218.28 | 1,218.43 | 1,218.10 | 1,218.42 | 189.0K |
11:40 | 1,218.40 | 1,218.67 | 1,217.92 | 1,217.92 | 189.6K |
11:45 | 1,218.08 | 1,218.58 | 1,218.08 | 1,218.29 | 336.6K |
11:50 | 1,218.35 | 1,218.44 | 1,218.02 | 1,218.17 | 230.9K |
11:55 | 1,218.27 | 1,218.54 | 1,218.05 | 1,218.05 | 216.2K |
12:00 | 1,218.32 | 1,218.41 | 1,217.28 | 1,217.28 | 300.7K |
12:05 | 1,217.52 | 1,217.89 | 1,217.46 | 1,217.68 | 290.9K |
12:10 | 1,217.57 | 1,217.79 | 1,217.27 | 1,217.67 | 245.2K |
12:15 | 1,217.68 | 1,218.03 | 1,217.54 | 1,217.82 | 299.3K |
12:20 | 1,217.62 | 1,217.90 | 1,217.40 | 1,217.90 | 215.1K |
12:25 | 1,217.87 | 1,218.09 | 1,217.87 | 1,217.93 | 137.1K |
12:30 | 1,217.95 | 1,218.62 | 1,217.78 | 1,218.62 | 146.2K |
12:35 | 1,218.69 | 1,219.32 | 1,218.69 | 1,219.26 | 237.4K |
12:40 | 1,219.31 | 1,219.51 | 1,219.17 | 1,219.49 | 224.5K |
12:45 | 1,219.47 | 1,219.79 | 1,219.16 | 1,219.24 | 301.0K |
12:50 | 1,219.20 | 1,219.66 | 1,219.20 | 1,219.45 | 249.9K |
12:55 | 1,219.40 | 1,219.70 | 1,219.35 | 1,219.63 | 153.7K |
13:00 | 1,219.69 | 1,219.92 | 1,219.14 | 1,219.14 | 345.6K |
13:05 | 1,219.10 | 1,219.10 | 1,218.71 | 1,218.73 | 270.7K |
13:10 | 1,218.73 | 1,218.98 | 1,218.67 | 1,218.71 | 221.2K |
13:15 | 1,218.73 | 1,218.86 | 1,218.28 | 1,218.28 | 176.4K |
13:20 | 1,218.33 | 1,218.63 | 1,218.30 | 1,218.31 | 275.9K |
13:25 | 1,218.31 | 1,218.94 | 1,218.31 | 1,218.94 | 960.1K |
13:30 | 1,218.86 | 1,218.97 | 1,218.61 | 1,218.65 | 202.2K |
13:35 | 1,218.66 | 1,218.77 | 1,218.39 | 1,218.39 | 773.8K |
13:40 | 1,218.37 | 1,218.48 | 1,218.26 | 1,218.43 | 161.9K |
13:45 | 1,218.44 | 1,219.10 | 1,218.41 | 1,219.10 | 135.7K |
13:50 | 1,219.09 | 1,219.49 | 1,219.09 | 1,219.31 | 219.3K |
13:55 | 1,219.34 | 1,219.50 | 1,219.17 | 1,219.22 | 142.4K |
14:00 | 1,219.31 | 1,219.41 | 1,219.03 | 1,219.32 | 119.8K |
14:05 | 1,219.32 | 1,219.54 | 1,219.32 | 1,219.41 | 180.3K |
14:10 | 1,219.31 | 1,219.35 | 1,219.01 | 1,219.11 | 231.8K |
14:15 | 1,219.15 | 1,219.26 | 1,218.47 | 1,218.50 | 251.0K |
14:20 | 1,218.56 | 1,219.28 | 1,218.56 | 1,219.13 | 348.5K |
14:25 | 1,219.16 | 1,219.32 | 1,218.93 | 1,218.96 | 149.4K |
14:30 | 1,218.97 | 1,218.99 | 1,218.30 | 1,218.35 | 249.8K |
14:35 | 1,218.36 | 1,218.42 | 1,217.99 | 1,218.42 | 246.3K |
14:40 | 1,218.40 | 1,218.69 | 1,218.39 | 1,218.68 | 281.5K |
14:45 | 1,218.72 | 1,219.01 | 1,218.27 | 1,218.27 | 391.7K |
14:50 | 1,218.23 | 1,218.23 | 1,217.19 | 1,217.19 | 645.2K |
14:55 | 1,217.31 | 1,218.11 | 1,217.27 | 1,218.05 | 252.4K |
15:00 | 1,218.03 | 1,218.24 | 1,217.96 | 1,218.11 | 256.1K |
15:05 | 1,218.00 | 1,218.48 | 1,217.91 | 1,218.48 | 284.6K |
15:10 | 1,218.47 | 1,219.50 | 1,218.47 | 1,219.37 | 282.2K |
15:15 | 1,219.28 | 1,219.59 | 1,219.07 | 1,219.19 | 344.8K |
15:20 | 1,219.09 | 1,219.15 | 1,218.63 | 1,218.65 | 275.0K |
15:25 | 1,218.64 | 1,219.08 | 1,218.55 | 1,219.08 | 398.4K |
15:30 | 1,219.04 | 1,219.76 | 1,218.97 | 1,219.55 | 458.8K |
15:35 | 1,219.61 | 1,219.77 | 1,219.21 | 1,219.77 | 401.5K |
15:40 | 1,219.98 | 1,220.06 | 1,219.10 | 1,219.17 | 630.2K |
15:45 | 1,219.08 | 1,219.15 | 1,217.06 | 1,217.06 | 521.6K |
15:50 | 1,217.04 | 1,217.05 | 1,216.46 | 1,216.46 | 408.2K |
15:55 | 1,216.55 | 1,217.31 | 1,216.55 | 1,217.22 | 588.6K |
16:00 | 1,217.09 | 1,217.61 | 1,216.59 | 1,217.09 | 977.5K |
16:05 | 1,217.14 | 1,217.36 | 1,216.72 | 1,216.76 | 326.8K |
16:10 | 1,216.68 | 1,216.68 | 1,216.17 | 1,216.47 | 955.9K |
16:15 | 1,216.45 | 1,216.53 | 1,215.73 | 1,216.24 | 470.3K |
16:20 | 1,216.09 | 1,216.67 | 1,215.70 | 1,216.67 | 430.3K |
16:25 | 1,216.57 | 1,216.57 | 1,215.65 | 1,215.65 | 415.8K |
16:30 | 1,215.65 | 1,215.65 | 1,215.05 | 1,215.20 | 425.5K |
16:35 | 1,215.28 | 1,215.36 | 1,214.41 | 1,214.59 | 395.6K |
16:40 | 1,214.55 | 1,215.49 | 1,214.55 | 1,214.68 | 381.2K |
16:45 | 1,214.67 | 1,214.79 | 1,214.31 | 1,214.50 | 754.3K |
16:50 | 1,214.36 | 1,214.52 | 1,213.83 | 1,214.29 | 496.8K |
16:55 | 1,214.13 | 1,214.30 | 1,213.95 | 1,214.12 | 427.8K |
17:00 | 1,214.12 | 1,215.46 | 1,214.12 | 1,215.43 | 469.7K |
17:05 | 1,215.41 | 1,215.57 | 1,215.16 | 1,215.23 | 465.5K |
17:10 | 1,215.21 | 1,215.28 | 1,214.91 | 1,215.28 | 481.6K |
17:15 | 1,215.17 | 1,215.97 | 1,215.17 | 1,215.82 | 543.5K |
17:20 | 1,215.91 | 1,216.38 | 1,215.91 | 1,216.07 | 603.1K |
17:25 | 1,216.02 | 1,216.02 | 1,215.19 | 1,215.20 | 792.0K |
17:30 | 1,215.32 | 1,215.33 | 1,215.32 | 1,215.33 | 53.2K |
17:35 | 1,215.33 | 1,216.20 | 1,215.33 | 1,216.20 | 23,640.0K |