1,904.57
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,519.19 | 1,519.19 | 1,491.78 | 1,493.01 | 501.5K |
| 09:05 | 1,487.43 | 1,491.59 | 1,474.35 | 1,477.15 | 240.4K |
| 09:10 | 1,476.42 | 1,485.43 | 1,476.42 | 1,479.97 | 165.7K |
| 09:15 | 1,486.88 | 1,490.10 | 1,482.93 | 1,490.10 | 126.9K |
| 09:20 | 1,485.82 | 1,488.81 | 1,485.82 | 1,488.20 | 182.6K |
| 09:25 | 1,486.30 | 1,490.54 | 1,486.30 | 1,489.79 | 140.1K |
| 09:30 | 1,487.06 | 1,490.11 | 1,485.31 | 1,490.11 | 209.5K |
| 09:35 | 1,492.77 | 1,494.32 | 1,488.83 | 1,494.32 | 97.5K |
| 09:40 | 1,493.69 | 1,497.12 | 1,490.88 | 1,490.88 | 101.5K |
| 09:45 | 1,491.04 | 1,498.18 | 1,491.04 | 1,498.18 | 90.1K |
| 09:50 | 1,498.80 | 1,499.27 | 1,497.98 | 1,498.25 | 64.0K |
| 09:55 | 1,496.26 | 1,499.05 | 1,496.26 | 1,498.80 | 91.0K |
| 10:00 | 1,498.96 | 1,504.03 | 1,498.96 | 1,501.12 | 77.0K |
| 10:05 | 1,495.77 | 1,495.90 | 1,492.02 | 1,495.90 | 108.1K |
| 10:10 | 1,498.16 | 1,500.29 | 1,497.79 | 1,497.79 | 79.7K |
| 10:15 | 1,498.84 | 1,502.59 | 1,498.84 | 1,502.59 | 88.7K |
| 10:20 | 1,500.88 | 1,501.84 | 1,496.88 | 1,496.88 | 213.5K |
| 10:25 | 1,499.18 | 1,503.21 | 1,496.55 | 1,496.55 | 116.3K |
| 10:30 | 1,496.83 | 1,496.83 | 1,493.09 | 1,493.09 | 119.9K |
| 10:35 | 1,497.26 | 1,499.58 | 1,497.26 | 1,498.25 | 90.8K |
| 10:40 | 1,496.57 | 1,499.44 | 1,495.73 | 1,497.31 | 66.5K |
| 10:45 | 1,501.16 | 1,502.23 | 1,500.16 | 1,500.93 | 181.0K |
| 10:50 | 1,499.28 | 1,499.95 | 1,498.35 | 1,499.95 | 64.7K |
| 10:55 | 1,502.00 | 1,512.17 | 1,502.00 | 1,512.17 | 103.7K |
| 11:00 | 1,512.01 | 1,517.06 | 1,512.01 | 1,513.63 | 75.1K |
| 11:05 | 1,512.13 | 1,516.54 | 1,511.41 | 1,516.54 | 68.3K |
| 11:10 | 1,518.45 | 1,525.15 | 1,518.45 | 1,525.15 | 200.7K |
| 11:15 | 1,524.81 | 1,526.64 | 1,524.09 | 1,524.09 | 146.6K |
| 11:20 | 1,523.62 | 1,525.31 | 1,522.29 | 1,525.31 | 98.9K |
| 11:25 | 1,523.23 | 1,523.23 | 1,518.32 | 1,518.32 | 75.3K |
| 11:30 | 1,518.28 | 1,520.67 | 1,518.28 | 1,519.32 | 39.8K |
| 11:35 | 1,518.59 | 1,519.33 | 1,516.53 | 1,516.53 | 29.1K |
| 11:40 | 1,515.45 | 1,515.45 | 1,513.29 | 1,513.86 | 82.8K |
| 11:45 | 1,514.78 | 1,514.78 | 1,510.98 | 1,512.21 | 76.0K |
| 11:50 | 1,512.01 | 1,512.89 | 1,509.93 | 1,509.93 | 71.9K |
| 11:55 | 1,509.65 | 1,512.41 | 1,508.88 | 1,508.88 | 55.7K |
| 12:00 | 1,509.29 | 1,509.90 | 1,508.45 | 1,509.04 | 57.3K |
| 12:05 | 1,509.09 | 1,509.88 | 1,507.83 | 1,509.88 | 45.5K |
| 12:10 | 1,510.47 | 1,510.89 | 1,509.63 | 1,510.86 | 40.7K |
| 12:15 | 1,513.12 | 1,515.70 | 1,511.46 | 1,514.47 | 47.8K |
| 12:20 | 1,512.97 | 1,512.97 | 1,509.47 | 1,509.79 | 67.2K |
| 12:25 | 1,510.11 | 1,513.93 | 1,510.11 | 1,513.93 | 94.6K |
| 12:30 | 1,513.56 | 1,513.64 | 1,512.53 | 1,512.53 | 76.6K |
| 12:35 | 1,512.56 | 1,513.73 | 1,512.25 | 1,513.19 | 38.6K |
| 12:40 | 1,514.47 | 1,516.41 | 1,513.56 | 1,514.54 | 44.5K |
| 12:45 | 1,514.91 | 1,516.65 | 1,514.71 | 1,516.65 | 57.4K |
| 12:50 | 1,515.91 | 1,519.09 | 1,515.91 | 1,519.08 | 58.6K |
| 12:55 | 1,518.32 | 1,518.48 | 1,516.33 | 1,516.33 | 52.9K |
| 13:00 | 1,506.24 | 1,508.66 | 1,488.86 | 1,490.85 | 493.4K |
| 13:05 | 1,486.93 | 1,490.63 | 1,483.88 | 1,483.88 | 405.8K |
| 13:10 | 1,483.89 | 1,492.95 | 1,483.89 | 1,492.95 | 122.2K |
| 13:15 | 1,492.68 | 1,496.29 | 1,488.61 | 1,488.61 | 101.0K |
| 13:20 | 1,487.98 | 1,488.07 | 1,484.09 | 1,484.09 | 56.7K |
| 13:25 | 1,483.73 | 1,487.32 | 1,483.73 | 1,487.32 | 178.3K |
| 13:30 | 1,485.54 | 1,485.54 | 1,480.09 | 1,480.09 | 117.9K |
| 13:35 | 1,478.03 | 1,478.03 | 1,475.23 | 1,475.23 | 160.4K |
| 13:40 | 1,473.42 | 1,474.70 | 1,473.42 | 1,474.70 | 85.2K |
| 13:45 | 1,472.13 | 1,480.69 | 1,471.19 | 1,480.69 | 243.9K |
| 13:50 | 1,482.51 | 1,484.52 | 1,479.12 | 1,479.12 | 101.2K |
| 13:55 | 1,477.37 | 1,477.50 | 1,474.83 | 1,474.83 | 70.0K |
| 14:00 | 1,475.13 | 1,476.55 | 1,473.48 | 1,476.09 | 43.3K |
| 14:05 | 1,475.54 | 1,475.54 | 1,473.74 | 1,475.50 | 56.2K |
| 14:10 | 1,474.65 | 1,475.56 | 1,473.31 | 1,473.31 | 53.0K |
| 14:15 | 1,475.10 | 1,475.10 | 1,468.16 | 1,468.16 | 77.3K |
| 14:20 | 1,466.97 | 1,466.97 | 1,464.12 | 1,465.08 | 128.3K |
| 14:25 | 1,464.55 | 1,468.96 | 1,463.67 | 1,468.96 | 136.1K |
| 14:30 | 1,467.82 | 1,471.27 | 1,467.82 | 1,471.27 | 59.6K |
| 14:35 | 1,471.36 | 1,471.36 | 1,469.74 | 1,470.21 | 74.5K |
| 14:40 | 1,470.01 | 1,473.77 | 1,469.90 | 1,473.77 | 138.2K |
| 14:45 | 1,474.49 | 1,474.49 | 1,473.00 | 1,474.25 | 53.3K |
| 14:50 | 1,474.19 | 1,476.87 | 1,473.85 | 1,476.75 | 75.4K |
| 14:55 | 1,477.30 | 1,482.72 | 1,477.30 | 1,481.60 | 161.4K |
| 15:00 | 1,479.15 | 1,483.86 | 1,479.15 | 1,483.86 | 177.4K |
| 15:05 | 1,485.19 | 1,488.71 | 1,485.19 | 1,488.71 | 135.7K |
| 15:10 | 1,486.40 | 1,487.88 | 1,484.24 | 1,484.24 | 176.7K |
| 15:15 | 1,485.45 | 1,485.45 | 1,483.30 | 1,484.56 | 98.3K |
| 15:20 | 1,485.39 | 1,485.39 | 1,480.24 | 1,480.24 | 44.0K |
| 15:25 | 1,480.84 | 1,482.07 | 1,480.37 | 1,481.65 | 77.0K |
| 15:30 | 1,482.06 | 1,482.78 | 1,480.50 | 1,482.45 | 92.0K |
| 15:35 | 1,482.03 | 1,488.15 | 1,480.43 | 1,488.15 | 147.2K |
| 15:40 | 1,491.45 | 1,495.91 | 1,491.45 | 1,492.88 | 342.9K |
| 15:45 | 1,488.99 | 1,488.99 | 1,485.91 | 1,487.83 | 157.3K |
| 15:50 | 1,488.69 | 1,493.35 | 1,488.69 | 1,492.96 | 231.2K |
| 15:55 | 1,491.44 | 1,498.62 | 1,491.44 | 1,498.62 | 254.0K |
| 16:00 | 1,496.34 | 1,502.57 | 1,496.34 | 1,500.01 | 169.7K |
| 16:05 | 1,498.95 | 1,498.95 | 1,492.47 | 1,493.24 | 64.6K |
| 16:10 | 1,492.71 | 1,494.53 | 1,491.99 | 1,491.99 | 92.6K |
| 16:15 | 1,490.63 | 1,494.26 | 1,490.63 | 1,494.26 | 62.2K |
| 16:20 | 1,495.02 | 1,497.01 | 1,494.39 | 1,497.01 | 156.8K |
| 16:25 | 1,497.39 | 1,497.39 | 1,492.95 | 1,492.98 | 129.6K |
| 16:30 | 1,493.49 | 1,499.57 | 1,493.49 | 1,499.30 | 169.0K |
| 16:35 | 1,499.16 | 1,500.28 | 1,496.02 | 1,496.02 | 77.7K |
| 16:40 | 1,494.65 | 1,494.65 | 1,491.90 | 1,492.70 | 74.8K |
| 16:45 | 1,491.47 | 1,493.44 | 1,490.63 | 1,490.63 | 91.0K |
| 16:50 | 1,487.93 | 1,487.93 | 1,484.04 | 1,484.65 | 200.0K |
| 16:55 | 1,485.47 | 1,486.51 | 1,485.22 | 1,486.15 | 138.4K |
| 17:00 | 1,484.50 | 1,488.12 | 1,484.50 | 1,488.12 | 106.8K |
| 17:05 | 1,489.07 | 1,490.11 | 1,487.24 | 1,487.24 | 149.1K |
| 17:10 | 1,487.74 | 1,487.74 | 1,482.73 | 1,482.73 | 154.5K |
| 17:15 | 1,482.80 | 1,484.39 | 1,482.63 | 1,482.63 | 145.9K |
| 17:20 | 1,483.08 | 1,483.90 | 1,482.40 | 1,482.99 | 131.0K |
| 17:25 | 1,484.98 | 1,484.98 | 1,482.17 | 1,482.17 | 244.6K |
| 17:30 | 1,479.93 | 1,479.93 | 1,479.93 | 1,479.93 | 4,239.0K |