1,905.54
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,550.84 | 1,550.99 | 1,457.08 | 1,457.08 | 755.0K |
| 09:05 | 1,456.45 | 1,477.28 | 1,456.45 | 1,477.28 | 693.9K |
| 09:10 | 1,486.76 | 1,501.43 | 1,486.76 | 1,499.00 | 346.5K |
| 09:15 | 1,494.32 | 1,503.99 | 1,492.78 | 1,503.99 | 359.7K |
| 09:20 | 1,505.48 | 1,505.48 | 1,495.99 | 1,496.05 | 324.3K |
| 09:25 | 1,495.72 | 1,495.72 | 1,481.93 | 1,481.93 | 417.2K |
| 09:30 | 1,483.38 | 1,483.38 | 1,471.67 | 1,472.19 | 197.2K |
| 09:35 | 1,473.02 | 1,478.35 | 1,473.02 | 1,473.65 | 162.6K |
| 09:40 | 1,476.81 | 1,480.98 | 1,476.81 | 1,480.98 | 250.9K |
| 09:45 | 1,477.36 | 1,482.69 | 1,477.36 | 1,481.70 | 244.2K |
| 09:50 | 1,481.05 | 1,481.05 | 1,473.69 | 1,476.10 | 257.6K |
| 09:55 | 1,478.54 | 1,483.65 | 1,478.54 | 1,482.41 | 143.5K |
| 10:00 | 1,485.91 | 1,492.25 | 1,482.28 | 1,492.25 | 192.9K |
| 10:05 | 1,493.43 | 1,496.82 | 1,490.76 | 1,490.76 | 266.8K |
| 10:10 | 1,491.95 | 1,491.95 | 1,482.14 | 1,485.58 | 198.0K |
| 10:15 | 1,486.19 | 1,490.17 | 1,485.39 | 1,490.17 | 167.1K |
| 10:20 | 1,489.64 | 1,489.64 | 1,484.64 | 1,487.95 | 199.7K |
| 10:25 | 1,488.82 | 1,488.82 | 1,484.68 | 1,485.76 | 192.2K |
| 10:30 | 1,484.32 | 1,484.32 | 1,476.49 | 1,480.12 | 164.4K |
| 10:35 | 1,480.07 | 1,480.28 | 1,479.36 | 1,479.36 | 105.3K |
| 10:40 | 1,482.21 | 1,486.60 | 1,482.21 | 1,486.60 | 110.6K |
| 10:45 | 1,487.17 | 1,490.17 | 1,485.61 | 1,490.17 | 144.0K |
| 10:50 | 1,491.72 | 1,492.57 | 1,485.90 | 1,485.90 | 134.9K |
| 10:55 | 1,484.03 | 1,484.90 | 1,483.11 | 1,484.12 | 135.7K |
| 11:00 | 1,484.72 | 1,484.72 | 1,481.77 | 1,482.37 | 195.5K |
| 11:05 | 1,482.35 | 1,482.35 | 1,479.74 | 1,480.65 | 126.6K |
| 11:10 | 1,484.46 | 1,487.72 | 1,484.46 | 1,487.72 | 98.1K |
| 11:15 | 1,486.59 | 1,486.59 | 1,483.59 | 1,483.59 | 109.1K |
| 11:20 | 1,483.20 | 1,483.20 | 1,478.67 | 1,478.97 | 106.4K |
| 11:25 | 1,478.22 | 1,481.35 | 1,477.39 | 1,480.26 | 207.9K |
| 11:30 | 1,480.43 | 1,485.82 | 1,479.41 | 1,485.82 | 113.4K |
| 11:35 | 1,487.72 | 1,488.82 | 1,486.31 | 1,486.31 | 105.2K |
| 11:40 | 1,486.19 | 1,489.50 | 1,484.69 | 1,487.24 | 150.8K |
| 11:45 | 1,488.88 | 1,491.36 | 1,485.55 | 1,491.36 | 125.2K |
| 11:50 | 1,488.87 | 1,489.49 | 1,483.74 | 1,483.74 | 174.4K |
| 11:55 | 1,486.43 | 1,486.43 | 1,481.38 | 1,484.09 | 270.8K |
| 12:00 | 1,485.30 | 1,497.71 | 1,482.64 | 1,494.01 | 212.7K |
| 12:05 | 1,492.01 | 1,497.40 | 1,491.95 | 1,491.95 | 217.7K |
| 12:10 | 1,492.65 | 1,493.29 | 1,489.00 | 1,491.60 | 186.7K |
| 12:15 | 1,491.09 | 1,499.49 | 1,491.09 | 1,499.49 | 134.6K |
| 12:20 | 1,498.72 | 1,499.58 | 1,497.02 | 1,499.58 | 199.7K |
| 12:25 | 1,498.28 | 1,498.28 | 1,493.15 | 1,495.33 | 174.0K |
| 12:30 | 1,496.12 | 1,498.25 | 1,495.62 | 1,498.25 | 124.6K |
| 12:35 | 1,499.80 | 1,499.97 | 1,496.58 | 1,499.50 | 175.3K |
| 12:40 | 1,500.52 | 1,507.23 | 1,500.52 | 1,507.23 | 352.4K |
| 12:45 | 1,510.17 | 1,510.17 | 1,504.03 | 1,506.43 | 176.0K |
| 12:50 | 1,503.41 | 1,504.83 | 1,502.50 | 1,502.50 | 122.1K |
| 12:55 | 1,504.49 | 1,504.49 | 1,499.16 | 1,500.75 | 111.5K |
| 13:00 | 1,499.95 | 1,505.91 | 1,499.95 | 1,505.91 | 106.8K |
| 13:05 | 1,509.36 | 1,512.08 | 1,507.82 | 1,511.51 | 201.0K |
| 13:10 | 1,513.36 | 1,513.36 | 1,504.80 | 1,505.58 | 159.1K |
| 13:15 | 1,503.30 | 1,504.44 | 1,500.89 | 1,504.44 | 120.0K |
| 13:20 | 1,504.66 | 1,510.26 | 1,504.66 | 1,505.94 | 93.7K |
| 13:25 | 1,507.24 | 1,512.60 | 1,504.68 | 1,512.60 | 106.0K |
| 13:30 | 1,509.74 | 1,509.74 | 1,505.89 | 1,506.76 | 113.0K |
| 13:35 | 1,505.78 | 1,507.07 | 1,505.14 | 1,505.14 | 132.5K |
| 13:40 | 1,506.61 | 1,507.61 | 1,503.03 | 1,503.03 | 121.3K |
| 13:45 | 1,502.16 | 1,502.16 | 1,498.47 | 1,498.73 | 130.3K |
| 13:50 | 1,496.88 | 1,496.88 | 1,489.64 | 1,489.64 | 120.3K |
| 13:55 | 1,489.85 | 1,494.50 | 1,489.85 | 1,492.74 | 106.3K |
| 14:00 | 1,492.95 | 1,496.31 | 1,492.73 | 1,492.73 | 146.2K |
| 14:05 | 1,491.29 | 1,494.68 | 1,491.29 | 1,492.50 | 162.4K |
| 14:10 | 1,493.89 | 1,493.89 | 1,490.04 | 1,490.90 | 110.6K |
| 14:15 | 1,491.51 | 1,493.22 | 1,490.39 | 1,490.39 | 66.7K |
| 14:20 | 1,491.59 | 1,492.05 | 1,489.88 | 1,492.05 | 89.9K |
| 14:25 | 1,495.13 | 1,499.69 | 1,493.51 | 1,499.69 | 110.9K |
| 14:30 | 1,502.25 | 1,506.20 | 1,499.93 | 1,503.92 | 215.4K |
| 14:35 | 1,503.40 | 1,504.30 | 1,499.38 | 1,499.38 | 160.4K |
| 14:40 | 1,500.17 | 1,501.50 | 1,498.02 | 1,501.50 | 122.7K |
| 14:45 | 1,500.89 | 1,500.89 | 1,496.35 | 1,498.18 | 143.0K |
| 14:50 | 1,506.19 | 1,520.41 | 1,506.19 | 1,520.41 | 288.5K |
| 14:55 | 1,520.24 | 1,524.58 | 1,520.24 | 1,521.92 | 228.5K |
| 15:00 | 1,522.24 | 1,522.24 | 1,514.98 | 1,514.98 | 145.3K |
| 15:05 | 1,515.40 | 1,515.40 | 1,512.20 | 1,512.82 | 97.1K |
| 15:10 | 1,513.26 | 1,514.08 | 1,511.56 | 1,512.87 | 135.3K |
| 15:15 | 1,510.51 | 1,511.28 | 1,505.81 | 1,505.81 | 185.7K |
| 15:20 | 1,509.98 | 1,516.85 | 1,509.98 | 1,511.52 | 100.3K |
| 15:25 | 1,508.18 | 1,508.18 | 1,506.78 | 1,508.05 | 106.3K |
| 15:30 | 1,505.18 | 1,509.72 | 1,505.18 | 1,507.14 | 161.5K |
| 15:35 | 1,507.60 | 1,507.60 | 1,496.11 | 1,496.11 | 185.5K |
| 15:40 | 1,496.65 | 1,497.25 | 1,495.27 | 1,495.27 | 124.5K |
| 15:45 | 1,494.57 | 1,512.86 | 1,494.57 | 1,512.86 | 145.6K |
| 15:50 | 1,512.67 | 1,524.35 | 1,512.67 | 1,520.96 | 214.4K |
| 15:55 | 1,524.04 | 1,530.58 | 1,524.04 | 1,530.58 | 232.7K |
| 16:00 | 1,531.80 | 1,543.76 | 1,531.80 | 1,543.76 | 363.9K |
| 16:05 | 1,545.75 | 1,545.75 | 1,537.85 | 1,538.09 | 221.0K |
| 16:10 | 1,538.26 | 1,581.65 | 1,538.26 | 1,581.65 | 493.6K |
| 16:15 | 1,596.64 | 1,611.77 | 1,596.08 | 1,596.08 | 1,157.7K |
| 16:20 | 1,597.86 | 1,597.86 | 1,561.12 | 1,561.12 | 848.2K |
| 16:25 | 1,560.09 | 1,567.35 | 1,549.31 | 1,549.31 | 381.0K |
| 16:30 | 1,550.60 | 1,568.06 | 1,550.60 | 1,568.06 | 258.0K |
| 16:35 | 1,561.80 | 1,561.80 | 1,546.14 | 1,546.26 | 179.7K |
| 16:40 | 1,542.42 | 1,542.75 | 1,535.16 | 1,541.55 | 212.8K |
| 16:45 | 1,544.50 | 1,550.39 | 1,541.83 | 1,543.71 | 232.8K |
| 16:50 | 1,544.97 | 1,557.87 | 1,544.97 | 1,557.87 | 162.3K |
| 16:55 | 1,561.84 | 1,562.91 | 1,558.69 | 1,562.91 | 232.4K |
| 17:00 | 1,563.55 | 1,569.53 | 1,561.99 | 1,569.53 | 171.5K |
| 17:05 | 1,569.77 | 1,569.77 | 1,552.74 | 1,552.74 | 259.5K |
| 17:10 | 1,548.53 | 1,550.89 | 1,548.53 | 1,550.89 | 215.7K |
| 17:15 | 1,525.12 | 1,528.15 | 1,523.88 | 1,528.15 | 517.2K |
| 17:20 | 1,533.56 | 1,540.42 | 1,533.56 | 1,538.99 | 218.3K |
| 17:25 | 1,535.19 | 1,537.63 | 1,534.63 | 1,537.63 | 279.9K |
| 17:30 | 1,533.76 | 1,533.76 | 1,533.76 | 1,533.76 | 3,865.2K |