1,904.57
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,549.61 | 1,559.49 | 1,549.61 | 1,556.86 | 496.9K |
| 09:05 | 1,557.13 | 1,557.13 | 1,543.64 | 1,543.64 | 328.4K |
| 09:10 | 1,546.49 | 1,546.49 | 1,540.91 | 1,541.76 | 283.6K |
| 09:15 | 1,538.86 | 1,538.86 | 1,535.23 | 1,536.95 | 236.3K |
| 09:20 | 1,534.94 | 1,551.26 | 1,534.94 | 1,551.26 | 118.4K |
| 09:25 | 1,556.06 | 1,560.75 | 1,548.55 | 1,548.55 | 170.0K |
| 09:30 | 1,553.25 | 1,558.34 | 1,549.97 | 1,558.34 | 129.4K |
| 09:35 | 1,555.80 | 1,555.80 | 1,549.78 | 1,550.32 | 108.2K |
| 09:40 | 1,551.02 | 1,555.27 | 1,550.23 | 1,553.82 | 100.3K |
| 09:45 | 1,555.41 | 1,557.15 | 1,547.76 | 1,547.76 | 139.7K |
| 09:50 | 1,550.25 | 1,556.62 | 1,550.25 | 1,553.85 | 131.0K |
| 09:55 | 1,553.31 | 1,556.55 | 1,553.31 | 1,553.75 | 100.5K |
| 10:00 | 1,549.92 | 1,549.92 | 1,542.65 | 1,542.65 | 265.7K |
| 10:05 | 1,538.95 | 1,540.10 | 1,535.02 | 1,538.94 | 212.8K |
| 10:10 | 1,540.44 | 1,540.44 | 1,532.36 | 1,532.36 | 182.3K |
| 10:15 | 1,530.69 | 1,533.86 | 1,530.69 | 1,533.18 | 106.3K |
| 10:20 | 1,531.17 | 1,533.91 | 1,527.06 | 1,527.06 | 125.3K |
| 10:25 | 1,526.26 | 1,533.01 | 1,526.26 | 1,533.01 | 90.7K |
| 10:30 | 1,531.33 | 1,533.63 | 1,531.33 | 1,533.63 | 181.6K |
| 10:35 | 1,532.42 | 1,536.15 | 1,531.24 | 1,536.15 | 71.9K |
| 10:40 | 1,535.32 | 1,536.01 | 1,535.30 | 1,535.91 | 72.8K |
| 10:45 | 1,534.44 | 1,537.48 | 1,534.22 | 1,535.43 | 65.8K |
| 10:50 | 1,534.57 | 1,534.57 | 1,531.38 | 1,531.38 | 123.0K |
| 10:55 | 1,533.75 | 1,538.93 | 1,533.75 | 1,538.93 | 43.9K |
| 11:00 | 1,539.78 | 1,539.91 | 1,534.84 | 1,534.84 | 101.1K |
| 11:05 | 1,535.60 | 1,537.88 | 1,534.72 | 1,536.35 | 76.8K |
| 11:10 | 1,537.12 | 1,537.56 | 1,531.89 | 1,533.04 | 68.7K |
| 11:15 | 1,533.48 | 1,539.25 | 1,533.08 | 1,539.25 | 57.8K |
| 11:20 | 1,535.31 | 1,535.67 | 1,533.24 | 1,533.56 | 77.5K |
| 11:25 | 1,534.61 | 1,534.61 | 1,528.52 | 1,528.52 | 75.8K |
| 11:30 | 1,530.63 | 1,532.43 | 1,530.63 | 1,532.37 | 58.3K |
| 11:35 | 1,534.14 | 1,534.14 | 1,532.52 | 1,533.06 | 73.9K |
| 11:40 | 1,531.37 | 1,532.51 | 1,530.79 | 1,532.45 | 92.4K |
| 11:45 | 1,532.20 | 1,532.20 | 1,530.04 | 1,530.04 | 106.0K |
| 11:50 | 1,530.05 | 1,530.05 | 1,527.01 | 1,528.68 | 73.7K |
| 11:55 | 1,525.61 | 1,525.90 | 1,524.37 | 1,524.37 | 90.6K |
| 12:00 | 1,525.30 | 1,527.82 | 1,524.17 | 1,527.82 | 103.5K |
| 12:05 | 1,530.80 | 1,531.03 | 1,528.46 | 1,529.90 | 48.4K |
| 12:10 | 1,529.70 | 1,529.70 | 1,521.86 | 1,521.86 | 79.7K |
| 12:15 | 1,522.40 | 1,523.38 | 1,521.07 | 1,523.38 | 56.3K |
| 12:20 | 1,523.84 | 1,523.84 | 1,521.77 | 1,521.77 | 36.6K |
| 12:25 | 1,521.89 | 1,523.03 | 1,521.52 | 1,523.03 | 58.6K |
| 12:30 | 1,523.44 | 1,523.44 | 1,521.20 | 1,521.73 | 55.8K |
| 12:35 | 1,522.56 | 1,527.11 | 1,522.56 | 1,526.18 | 69.3K |
| 12:40 | 1,526.94 | 1,527.79 | 1,526.14 | 1,527.79 | 54.2K |
| 12:45 | 1,525.72 | 1,525.72 | 1,523.49 | 1,524.54 | 50.7K |
| 12:50 | 1,525.45 | 1,525.45 | 1,521.46 | 1,522.30 | 57.2K |
| 12:55 | 1,522.33 | 1,522.98 | 1,521.85 | 1,521.90 | 92.2K |
| 13:00 | 1,521.23 | 1,522.77 | 1,520.53 | 1,522.77 | 86.6K |
| 13:05 | 1,523.56 | 1,523.56 | 1,521.32 | 1,522.91 | 57.3K |
| 13:10 | 1,523.58 | 1,525.44 | 1,523.58 | 1,523.76 | 101.7K |
| 13:15 | 1,527.19 | 1,530.31 | 1,524.28 | 1,530.31 | 75.0K |
| 13:20 | 1,528.75 | 1,531.34 | 1,528.75 | 1,531.00 | 37.2K |
| 13:25 | 1,530.42 | 1,530.47 | 1,527.71 | 1,527.71 | 56.2K |
| 13:30 | 1,528.45 | 1,535.34 | 1,528.45 | 1,534.76 | 55.5K |
| 13:35 | 1,534.49 | 1,535.15 | 1,532.81 | 1,534.02 | 123.5K |
| 13:40 | 1,534.30 | 1,535.41 | 1,533.97 | 1,535.25 | 40.2K |
| 13:45 | 1,535.65 | 1,535.65 | 1,533.79 | 1,535.20 | 34.6K |
| 13:50 | 1,538.69 | 1,543.05 | 1,538.69 | 1,540.70 | 99.7K |
| 13:55 | 1,541.94 | 1,544.70 | 1,541.94 | 1,543.10 | 112.4K |
| 14:00 | 1,542.91 | 1,542.91 | 1,537.48 | 1,537.48 | 51.1K |
| 14:05 | 1,538.46 | 1,542.09 | 1,538.00 | 1,542.09 | 46.9K |
| 14:10 | 1,542.81 | 1,544.14 | 1,542.81 | 1,544.14 | 58.2K |
| 14:15 | 1,543.88 | 1,546.48 | 1,543.88 | 1,546.48 | 70.1K |
| 14:20 | 1,546.25 | 1,546.25 | 1,537.27 | 1,537.27 | 122.8K |
| 14:25 | 1,539.11 | 1,542.07 | 1,537.82 | 1,542.07 | 44.0K |
| 14:30 | 1,541.93 | 1,547.58 | 1,541.93 | 1,546.13 | 58.4K |
| 14:35 | 1,545.27 | 1,546.67 | 1,545.13 | 1,545.13 | 37.0K |
| 14:40 | 1,545.21 | 1,546.22 | 1,543.86 | 1,543.86 | 61.7K |
| 14:45 | 1,544.89 | 1,547.81 | 1,543.80 | 1,543.80 | 51.8K |
| 14:50 | 1,543.39 | 1,545.22 | 1,542.80 | 1,545.22 | 47.9K |
| 14:55 | 1,545.12 | 1,545.12 | 1,542.42 | 1,544.05 | 35.9K |
| 15:00 | 1,543.66 | 1,544.97 | 1,542.12 | 1,544.97 | 38.5K |
| 15:05 | 1,545.92 | 1,547.53 | 1,545.92 | 1,547.53 | 54.6K |
| 15:10 | 1,552.19 | 1,558.08 | 1,552.19 | 1,554.69 | 319.3K |
| 15:15 | 1,555.23 | 1,555.64 | 1,551.76 | 1,555.64 | 80.4K |
| 15:20 | 1,554.03 | 1,555.15 | 1,550.65 | 1,550.65 | 79.1K |
| 15:25 | 1,549.10 | 1,554.47 | 1,549.10 | 1,554.06 | 86.0K |
| 15:30 | 1,554.52 | 1,554.52 | 1,552.15 | 1,552.15 | 103.6K |
| 15:35 | 1,552.27 | 1,552.27 | 1,544.20 | 1,544.20 | 103.2K |
| 15:40 | 1,544.64 | 1,544.64 | 1,539.48 | 1,543.62 | 155.6K |
| 15:45 | 1,544.37 | 1,544.37 | 1,539.08 | 1,539.08 | 60.0K |
| 15:50 | 1,539.44 | 1,542.57 | 1,536.67 | 1,542.57 | 89.2K |
| 15:55 | 1,541.84 | 1,544.52 | 1,541.84 | 1,544.52 | 64.9K |
| 16:00 | 1,544.67 | 1,546.02 | 1,542.33 | 1,544.98 | 75.4K |
| 16:05 | 1,544.47 | 1,546.01 | 1,542.87 | 1,542.87 | 54.4K |
| 16:10 | 1,544.92 | 1,547.12 | 1,543.61 | 1,547.12 | 90.3K |
| 16:15 | 1,547.51 | 1,547.71 | 1,544.95 | 1,546.30 | 54.5K |
| 16:20 | 1,546.13 | 1,546.41 | 1,544.91 | 1,544.91 | 61.5K |
| 16:25 | 1,542.59 | 1,547.11 | 1,542.59 | 1,547.11 | 143.7K |
| 16:30 | 1,545.22 | 1,545.22 | 1,540.96 | 1,543.64 | 254.0K |
| 16:35 | 1,545.23 | 1,546.47 | 1,543.52 | 1,545.94 | 76.6K |
| 16:40 | 1,546.17 | 1,546.17 | 1,541.56 | 1,541.56 | 58.9K |
| 16:45 | 1,542.41 | 1,542.41 | 1,540.30 | 1,540.30 | 130.1K |
| 16:50 | 1,539.35 | 1,540.14 | 1,537.23 | 1,537.23 | 78.4K |
| 16:55 | 1,536.10 | 1,537.17 | 1,535.00 | 1,535.12 | 103.5K |
| 17:00 | 1,534.23 | 1,535.42 | 1,534.23 | 1,535.18 | 135.4K |
| 17:05 | 1,534.48 | 1,534.48 | 1,531.27 | 1,531.27 | 134.3K |
| 17:10 | 1,532.42 | 1,532.42 | 1,525.56 | 1,525.56 | 116.5K |
| 17:15 | 1,527.01 | 1,527.63 | 1,526.57 | 1,527.12 | 178.8K |
| 17:20 | 1,528.76 | 1,530.16 | 1,524.70 | 1,524.70 | 293.9K |
| 17:25 | 1,525.28 | 1,528.30 | 1,525.28 | 1,528.16 | 244.5K |
| 17:30 | 1,524.02 | 1,524.02 | 1,524.02 | 1,524.02 | 4,114.7K |