2,057.26
Last Update: 2025-10-02
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:25 | 2,090.82 | 2,090.82 | 2,090.82 | 2,090.82 | 169.6K |
10:30 | 2,093.01 | 2,093.01 | 2,088.77 | 2,089.55 | 282.8K |
10:35 | 2,089.94 | 2,090.25 | 2,087.43 | 2,089.00 | 177.8K |
10:40 | 2,089.00 | 2,090.02 | 2,088.61 | 2,089.03 | 162.4K |
10:45 | 2,088.84 | 2,090.20 | 2,088.84 | 2,089.65 | 293.3K |
10:50 | 2,089.68 | 2,089.82 | 2,088.42 | 2,088.51 | 222.8K |
10:55 | 2,088.77 | 2,088.77 | 2,084.47 | 2,084.47 | 408.7K |
11:00 | 2,084.02 | 2,085.31 | 2,083.58 | 2,083.69 | 354.6K |
11:05 | 2,083.86 | 2,084.67 | 2,083.38 | 2,084.57 | 285.5K |
11:10 | 2,084.61 | 2,085.87 | 2,084.61 | 2,085.87 | 284.8K |
11:15 | 2,086.12 | 2,088.84 | 2,086.12 | 2,088.84 | 500.8K |
11:20 | 2,088.59 | 2,088.59 | 2,087.09 | 2,087.54 | 391.7K |
11:25 | 2,087.03 | 2,087.03 | 2,084.74 | 2,084.74 | 290.4K |
11:30 | 2,084.57 | 2,085.02 | 2,083.85 | 2,084.99 | 262.5K |
11:35 | 2,084.89 | 2,086.19 | 2,084.87 | 2,086.19 | 126.9K |
11:40 | 2,086.51 | 2,088.07 | 2,086.51 | 2,087.82 | 223.8K |
11:45 | 2,087.67 | 2,087.76 | 2,087.14 | 2,087.14 | 143.1K |
11:50 | 2,087.20 | 2,088.44 | 2,087.08 | 2,087.44 | 338.2K |
11:55 | 2,087.87 | 2,089.07 | 2,087.87 | 2,089.07 | 147.8K |
12:00 | 2,089.07 | 2,089.28 | 2,088.58 | 2,088.81 | 129.9K |
12:05 | 2,088.81 | 2,090.07 | 2,088.56 | 2,090.07 | 140.8K |
12:10 | 2,090.30 | 2,091.34 | 2,090.30 | 2,090.53 | 217.7K |
12:15 | 2,090.42 | 2,090.42 | 2,088.48 | 2,089.67 | 465.6K |
12:20 | 2,089.51 | 2,090.43 | 2,089.32 | 2,090.32 | 114.9K |
12:25 | 2,089.94 | 2,090.37 | 2,089.63 | 2,089.91 | 209.4K |
12:30 | 2,090.17 | 2,090.38 | 2,089.87 | 2,090.17 | 309.1K |
12:35 | 2,090.01 | 2,090.01 | 2,089.13 | 2,089.15 | 167.3K |
12:40 | 2,089.00 | 2,089.62 | 2,088.95 | 2,089.62 | 239.7K |
12:45 | 2,089.87 | 2,089.89 | 2,088.77 | 2,089.72 | 268.6K |
12:50 | 2,089.85 | 2,089.98 | 2,088.77 | 2,089.98 | 238.3K |
12:55 | 2,090.01 | 2,090.11 | 2,089.57 | 2,089.60 | 486.7K |
13:00 | 2,088.63 | 2,089.27 | 2,088.63 | 2,089.21 | 126.0K |
13:05 | 2,089.26 | 2,090.90 | 2,089.26 | 2,090.66 | 188.3K |
13:10 | 2,090.53 | 2,091.13 | 2,090.38 | 2,091.13 | 202.2K |
13:15 | 2,091.41 | 2,092.74 | 2,090.77 | 2,091.08 | 222.6K |
13:20 | 2,091.34 | 2,091.46 | 2,090.04 | 2,090.04 | 131.6K |
13:25 | 2,089.96 | 2,090.54 | 2,089.78 | 2,090.45 | 131.9K |
13:30 | 2,090.62 | 2,091.32 | 2,090.62 | 2,090.85 | 108.7K |
13:35 | 2,091.26 | 2,091.47 | 2,091.02 | 2,091.47 | 158.8K |
13:40 | 2,091.31 | 2,091.83 | 2,091.31 | 2,091.83 | 233.1K |
13:45 | 2,092.17 | 2,092.31 | 2,091.46 | 2,091.65 | 104.6K |
13:50 | 2,091.37 | 2,092.37 | 2,090.87 | 2,092.37 | 216.7K |
13:55 | 2,092.04 | 2,092.04 | 2,091.47 | 2,091.71 | 76.0K |
14:00 | 2,091.86 | 2,095.35 | 2,091.86 | 2,095.27 | 200.0K |
14:05 | 2,095.26 | 2,095.58 | 2,094.75 | 2,095.38 | 224.7K |
14:10 | 2,095.53 | 2,095.69 | 2,093.80 | 2,093.83 | 248.4K |
14:15 | 2,094.16 | 2,094.60 | 2,093.36 | 2,093.36 | 217.8K |
14:20 | 2,093.45 | 2,093.56 | 2,092.11 | 2,092.11 | 174.1K |
14:25 | 2,092.12 | 2,092.12 | 2,089.24 | 2,089.36 | 323.1K |
14:30 | 2,089.44 | 2,093.30 | 2,089.44 | 2,091.81 | 187.9K |
14:35 | 2,091.90 | 2,092.39 | 2,090.85 | 2,090.85 | 173.4K |
14:40 | 2,090.37 | 2,091.23 | 2,090.37 | 2,091.23 | 89.6K |
14:45 | 2,091.34 | 2,092.49 | 2,091.34 | 2,092.15 | 191.2K |
14:50 | 2,092.23 | 2,093.14 | 2,092.12 | 2,093.14 | 155.0K |
14:55 | 2,093.21 | 2,093.36 | 2,092.76 | 2,092.84 | 110.2K |
15:00 | 2,092.49 | 2,092.58 | 2,092.09 | 2,092.14 | 149.8K |
15:05 | 2,092.19 | 2,092.53 | 2,091.99 | 2,092.48 | 202.1K |
15:10 | 2,092.46 | 2,092.86 | 2,092.42 | 2,092.86 | 312.8K |
15:15 | 2,092.85 | 2,093.43 | 2,092.62 | 2,093.43 | 196.7K |
15:20 | 2,093.60 | 2,093.83 | 2,093.49 | 2,093.71 | 165.7K |
15:25 | 2,093.63 | 2,093.79 | 2,093.41 | 2,093.69 | 179.1K |
15:30 | 2,093.87 | 2,094.88 | 2,093.87 | 2,094.88 | 258.9K |
15:35 | 2,094.89 | 2,095.22 | 2,094.71 | 2,094.99 | 263.3K |
15:40 | 2,095.17 | 2,097.12 | 2,094.92 | 2,097.12 | 610.8K |
15:45 | 2,097.34 | 2,098.03 | 2,097.34 | 2,097.48 | 221.7K |
15:50 | 2,097.48 | 2,097.48 | 2,096.54 | 2,096.54 | 157.2K |
15:55 | 2,096.06 | 2,097.64 | 2,096.06 | 2,096.98 | 137.7K |
16:00 | 2,097.33 | 2,097.48 | 2,096.68 | 2,096.68 | 392.9K |
16:05 | 2,097.28 | 2,098.14 | 2,097.28 | 2,098.14 | 382.0K |
16:10 | 2,098.48 | 2,098.84 | 2,097.79 | 2,098.84 | 1,125.8K |
16:15 | 2,099.45 | 2,099.71 | 2,098.92 | 2,098.92 | 268.9K |
16:20 | 2,099.12 | 2,100.41 | 2,099.12 | 2,100.27 | 288.1K |
16:25 | 2,100.17 | 2,100.42 | 2,099.10 | 2,099.10 | 280.1K |
16:30 | 2,099.19 | 2,100.02 | 2,098.04 | 2,098.76 | 265.1K |
16:35 | 2,099.18 | 2,099.95 | 2,098.81 | 2,099.68 | 289.0K |
16:40 | 2,099.54 | 2,099.66 | 2,098.92 | 2,099.37 | 219.8K |
16:45 | 2,099.19 | 2,100.72 | 2,099.18 | 2,100.72 | 293.0K |
16:50 | 2,100.86 | 2,101.95 | 2,100.86 | 2,101.76 | 592.5K |
16:55 | 2,102.17 | 2,102.17 | 2,096.48 | 2,096.48 | 728.6K |
17:00 | 2,096.64 | 2,096.64 | 2,096.59 | 2,096.59 | 8.0K |
17:05 | 2,096.59 | 2,097.71 | 2,096.59 | 2,097.71 | 4,261.3K |
17:10 | 2,097.11 | 2,097.22 | 2,097.09 | 2,097.22 | 3,490.8K |
17:15 | 2,097.22 | 2,097.22 | 2,097.22 | 2,097.22 | 225.3K |