1,261.21
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,203.57 | 1,211.23 | 1,203.57 | 1,210.77 | 6,923.0K |
09:05 | 1,210.81 | 1,211.90 | 1,210.37 | 1,210.71 | 5,007.6K |
09:10 | 1,210.69 | 1,210.91 | 1,209.57 | 1,209.57 | 3,223.2K |
09:15 | 1,209.43 | 1,210.47 | 1,209.43 | 1,209.52 | 2,136.0K |
09:20 | 1,209.65 | 1,210.75 | 1,209.65 | 1,210.75 | 2,124.5K |
09:25 | 1,210.86 | 1,211.35 | 1,210.37 | 1,211.27 | 3,327.8K |
09:30 | 1,211.05 | 1,211.36 | 1,210.36 | 1,210.61 | 1,285.7K |
09:35 | 1,210.46 | 1,211.24 | 1,210.16 | 1,210.18 | 2,506.3K |
09:40 | 1,210.10 | 1,210.80 | 1,210.10 | 1,210.73 | 1,431.7K |
09:45 | 1,210.59 | 1,210.91 | 1,210.42 | 1,210.73 | 2,063.0K |
09:50 | 1,210.43 | 1,210.46 | 1,209.70 | 1,210.14 | 1,328.1K |
09:55 | 1,209.97 | 1,210.27 | 1,209.24 | 1,209.25 | 1,412.9K |
10:00 | 1,209.18 | 1,209.27 | 1,208.01 | 1,208.20 | 1,488.6K |
10:05 | 1,208.37 | 1,208.49 | 1,208.01 | 1,208.26 | 722.1K |
10:10 | 1,208.27 | 1,208.27 | 1,207.43 | 1,207.43 | 620.5K |
10:15 | 1,207.23 | 1,207.23 | 1,206.26 | 1,206.69 | 522.6K |
10:20 | 1,206.68 | 1,207.12 | 1,206.65 | 1,206.89 | 796.1K |
10:25 | 1,206.80 | 1,207.75 | 1,206.80 | 1,207.70 | 433.6K |
10:30 | 1,207.66 | 1,207.66 | 1,206.83 | 1,207.24 | 715.3K |
10:35 | 1,207.35 | 1,207.35 | 1,206.61 | 1,207.21 | 1,864.2K |
10:40 | 1,207.28 | 1,207.28 | 1,206.21 | 1,206.32 | 907.4K |
10:45 | 1,206.15 | 1,206.47 | 1,205.99 | 1,206.18 | 915.6K |
10:50 | 1,206.16 | 1,206.16 | 1,205.34 | 1,205.38 | 1,775.8K |
10:55 | 1,205.45 | 1,205.85 | 1,205.16 | 1,205.47 | 1,405.7K |
11:00 | 1,205.38 | 1,205.62 | 1,205.10 | 1,205.28 | 393.4K |
11:05 | 1,205.28 | 1,205.34 | 1,203.96 | 1,204.19 | 1,075.1K |
11:10 | 1,204.15 | 1,204.60 | 1,204.15 | 1,204.20 | 749.2K |
11:15 | 1,204.23 | 1,205.00 | 1,204.11 | 1,204.91 | 568.4K |
11:20 | 1,204.83 | 1,205.27 | 1,204.59 | 1,204.59 | 693.2K |
11:25 | 1,204.68 | 1,204.93 | 1,204.16 | 1,204.31 | 431.2K |
11:30 | 1,204.35 | 1,204.35 | 1,203.10 | 1,203.10 | 449.0K |
11:35 | 1,203.18 | 1,203.27 | 1,202.74 | 1,203.25 | 316.9K |
11:40 | 1,203.50 | 1,203.83 | 1,203.36 | 1,203.83 | 395.3K |
11:45 | 1,203.82 | 1,204.46 | 1,203.82 | 1,204.46 | 941.2K |
11:50 | 1,204.33 | 1,204.74 | 1,203.97 | 1,204.71 | 382.0K |
11:55 | 1,204.73 | 1,205.03 | 1,203.46 | 1,203.48 | 472.0K |
12:00 | 1,203.44 | 1,203.99 | 1,203.23 | 1,203.65 | 485.0K |
12:05 | 1,203.74 | 1,203.74 | 1,202.92 | 1,202.92 | 504.5K |
12:10 | 1,202.93 | 1,203.10 | 1,202.84 | 1,202.96 | 582.7K |
12:15 | 1,202.94 | 1,203.25 | 1,202.94 | 1,203.25 | 659.0K |
12:20 | 1,203.19 | 1,203.19 | 1,202.57 | 1,202.89 | 935.7K |
12:25 | 1,202.72 | 1,202.95 | 1,202.52 | 1,202.64 | 337.8K |
12:30 | 1,202.53 | 1,203.41 | 1,202.53 | 1,203.15 | 1,006.5K |
12:35 | 1,203.06 | 1,203.09 | 1,202.18 | 1,202.18 | 2,218.2K |
12:40 | 1,202.23 | 1,202.31 | 1,201.88 | 1,202.31 | 665.9K |
12:45 | 1,202.28 | 1,202.36 | 1,202.12 | 1,202.22 | 920.0K |
12:50 | 1,202.09 | 1,202.12 | 1,200.53 | 1,200.59 | 510.0K |
12:55 | 1,200.51 | 1,200.55 | 1,199.79 | 1,200.26 | 1,007.1K |
13:00 | 1,200.13 | 1,200.54 | 1,200.13 | 1,200.44 | 534.8K |
13:05 | 1,200.38 | 1,200.41 | 1,199.74 | 1,199.80 | 420.0K |
13:10 | 1,199.77 | 1,199.77 | 1,198.66 | 1,199.54 | 483.0K |
13:15 | 1,199.48 | 1,199.49 | 1,199.21 | 1,199.27 | 517.6K |
13:20 | 1,199.13 | 1,199.59 | 1,198.85 | 1,199.59 | 327.9K |
13:25 | 1,199.45 | 1,199.54 | 1,199.27 | 1,199.51 | 359.9K |
13:30 | 1,199.53 | 1,199.70 | 1,199.17 | 1,199.38 | 263.4K |
13:35 | 1,199.42 | 1,199.69 | 1,198.77 | 1,199.40 | 1,542.1K |
13:40 | 1,199.59 | 1,199.65 | 1,199.07 | 1,199.14 | 600.0K |
13:45 | 1,199.15 | 1,199.85 | 1,198.99 | 1,199.85 | 503.8K |
13:50 | 1,199.91 | 1,200.22 | 1,199.31 | 1,199.31 | 370.5K |
13:55 | 1,199.18 | 1,199.45 | 1,198.94 | 1,198.94 | 610.4K |
14:00 | 1,199.00 | 1,199.85 | 1,198.76 | 1,199.58 | 304.3K |
14:05 | 1,199.63 | 1,199.97 | 1,199.18 | 1,199.18 | 299.1K |
14:10 | 1,199.24 | 1,199.54 | 1,198.53 | 1,198.53 | 751.4K |
14:15 | 1,198.58 | 1,200.00 | 1,198.47 | 1,200.00 | 366.6K |
14:20 | 1,199.92 | 1,199.92 | 1,199.19 | 1,199.48 | 333.7K |
14:25 | 1,199.45 | 1,199.75 | 1,199.45 | 1,199.74 | 212.8K |
14:30 | 1,199.74 | 1,199.78 | 1,198.59 | 1,198.62 | 343.8K |
14:35 | 1,198.69 | 1,198.69 | 1,197.89 | 1,198.08 | 513.4K |
14:40 | 1,198.12 | 1,198.57 | 1,198.12 | 1,198.56 | 326.9K |
14:45 | 1,198.58 | 1,199.67 | 1,198.56 | 1,199.67 | 290.5K |
14:50 | 1,199.34 | 1,199.57 | 1,199.00 | 1,199.00 | 424.7K |
14:55 | 1,198.94 | 1,199.09 | 1,198.52 | 1,198.55 | 643.9K |
15:00 | 1,198.60 | 1,198.76 | 1,198.29 | 1,198.38 | 858.3K |
15:05 | 1,198.18 | 1,198.88 | 1,198.13 | 1,198.48 | 359.7K |
15:10 | 1,198.47 | 1,198.47 | 1,197.85 | 1,197.85 | 647.9K |
15:15 | 1,197.67 | 1,197.67 | 1,196.59 | 1,196.67 | 852.0K |
15:20 | 1,196.69 | 1,196.69 | 1,195.57 | 1,196.08 | 1,455.9K |
15:25 | 1,196.14 | 1,197.09 | 1,196.14 | 1,196.56 | 818.1K |
15:30 | 1,196.59 | 1,197.68 | 1,195.44 | 1,197.45 | 1,618.4K |
15:35 | 1,197.17 | 1,197.74 | 1,196.43 | 1,197.01 | 791.7K |
15:40 | 1,196.89 | 1,196.89 | 1,194.87 | 1,195.17 | 1,461.9K |
15:45 | 1,194.69 | 1,196.00 | 1,194.47 | 1,195.76 | 926.5K |
15:50 | 1,195.78 | 1,197.02 | 1,195.62 | 1,196.76 | 599.4K |
15:55 | 1,196.60 | 1,196.60 | 1,196.11 | 1,196.52 | 538.4K |
16:00 | 1,196.42 | 1,197.58 | 1,196.22 | 1,197.01 | 989.5K |
16:05 | 1,196.92 | 1,197.21 | 1,196.03 | 1,196.27 | 683.0K |
16:10 | 1,196.42 | 1,196.48 | 1,195.33 | 1,195.72 | 631.9K |
16:15 | 1,195.82 | 1,195.99 | 1,195.55 | 1,195.82 | 671.0K |
16:20 | 1,196.02 | 1,196.07 | 1,194.66 | 1,195.20 | 514.6K |
16:25 | 1,195.34 | 1,195.34 | 1,194.33 | 1,194.44 | 735.0K |
16:30 | 1,194.41 | 1,195.42 | 1,194.41 | 1,195.08 | 570.1K |
16:35 | 1,195.14 | 1,195.90 | 1,195.12 | 1,195.51 | 729.6K |
16:40 | 1,195.56 | 1,195.61 | 1,195.04 | 1,195.56 | 544.3K |
16:45 | 1,195.49 | 1,195.49 | 1,194.96 | 1,194.97 | 577.3K |
16:50 | 1,194.90 | 1,194.90 | 1,193.53 | 1,193.95 | 879.7K |
16:55 | 1,193.85 | 1,194.11 | 1,193.60 | 1,193.70 | 610.5K |
17:00 | 1,193.76 | 1,195.21 | 1,193.76 | 1,195.04 | 829.2K |
17:05 | 1,195.05 | 1,195.64 | 1,195.01 | 1,195.29 | 537.3K |
17:10 | 1,195.23 | 1,195.23 | 1,193.76 | 1,193.76 | 688.4K |
17:15 | 1,193.67 | 1,193.67 | 1,192.71 | 1,192.81 | 880.9K |
17:20 | 1,192.74 | 1,193.47 | 1,192.74 | 1,193.09 | 1,109.3K |
17:25 | 1,192.86 | 1,193.47 | 1,192.62 | 1,193.35 | 1,593.1K |
17:30 | 1,193.41 | 1,193.41 | 1,193.41 | 1,193.41 | 102.4K |
17:35 | 1,193.41 | 1,193.41 | 1,193.21 | 1,193.22 | 34,515.4K |