1,904.57
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,478.46 | 1,621.12 | 1,478.46 | 1,621.12 | 1,141.8K |
| 09:05 | 1,609.00 | 1,609.77 | 1,603.70 | 1,608.05 | 601.4K |
| 09:10 | 1,608.08 | 1,608.08 | 1,591.53 | 1,591.53 | 665.6K |
| 09:15 | 1,587.68 | 1,587.88 | 1,582.45 | 1,587.88 | 334.7K |
| 09:20 | 1,593.14 | 1,595.60 | 1,589.20 | 1,589.26 | 364.6K |
| 09:25 | 1,596.30 | 1,596.30 | 1,583.91 | 1,583.91 | 238.2K |
| 09:30 | 1,580.46 | 1,580.46 | 1,564.82 | 1,564.82 | 314.3K |
| 09:35 | 1,574.04 | 1,577.50 | 1,565.53 | 1,565.53 | 271.8K |
| 09:40 | 1,567.56 | 1,570.08 | 1,567.19 | 1,567.19 | 197.1K |
| 09:45 | 1,565.82 | 1,572.01 | 1,565.82 | 1,572.01 | 175.3K |
| 09:50 | 1,575.47 | 1,579.46 | 1,575.47 | 1,576.18 | 134.6K |
| 09:55 | 1,574.77 | 1,574.77 | 1,563.34 | 1,563.34 | 120.1K |
| 10:00 | 1,560.80 | 1,560.80 | 1,553.78 | 1,557.80 | 241.0K |
| 10:05 | 1,559.04 | 1,564.15 | 1,558.16 | 1,564.15 | 336.8K |
| 10:10 | 1,565.69 | 1,565.69 | 1,561.43 | 1,562.85 | 114.8K |
| 10:15 | 1,563.35 | 1,565.04 | 1,557.89 | 1,559.64 | 73.2K |
| 10:20 | 1,559.40 | 1,561.09 | 1,559.01 | 1,559.01 | 116.7K |
| 10:25 | 1,554.78 | 1,556.20 | 1,551.63 | 1,556.20 | 175.9K |
| 10:30 | 1,554.83 | 1,554.83 | 1,547.69 | 1,547.69 | 109.1K |
| 10:35 | 1,546.46 | 1,547.98 | 1,543.77 | 1,544.08 | 114.3K |
| 10:40 | 1,544.30 | 1,552.52 | 1,544.30 | 1,552.52 | 100.9K |
| 10:45 | 1,553.78 | 1,556.75 | 1,553.78 | 1,556.41 | 92.8K |
| 10:50 | 1,556.36 | 1,557.10 | 1,554.26 | 1,555.09 | 67.0K |
| 10:55 | 1,552.62 | 1,552.62 | 1,549.47 | 1,550.37 | 66.4K |
| 11:00 | 1,550.43 | 1,551.87 | 1,548.31 | 1,551.87 | 36.0K |
| 11:05 | 1,553.27 | 1,553.27 | 1,548.09 | 1,548.09 | 39.3K |
| 11:10 | 1,545.06 | 1,545.06 | 1,542.73 | 1,545.01 | 45.4K |
| 11:15 | 1,545.95 | 1,546.37 | 1,543.51 | 1,546.37 | 67.4K |
| 11:20 | 1,546.14 | 1,553.91 | 1,546.14 | 1,551.58 | 84.4K |
| 11:25 | 1,553.13 | 1,553.13 | 1,548.93 | 1,548.93 | 96.9K |
| 11:30 | 1,548.41 | 1,550.62 | 1,548.10 | 1,548.10 | 29.4K |
| 11:35 | 1,548.35 | 1,548.98 | 1,547.47 | 1,548.98 | 43.0K |
| 11:40 | 1,547.43 | 1,547.43 | 1,542.82 | 1,542.82 | 38.5K |
| 11:45 | 1,542.40 | 1,542.69 | 1,540.22 | 1,540.52 | 50.5K |
| 11:50 | 1,540.85 | 1,540.85 | 1,538.42 | 1,539.29 | 63.1K |
| 11:55 | 1,541.48 | 1,545.05 | 1,540.63 | 1,544.04 | 76.8K |
| 12:00 | 1,544.73 | 1,544.73 | 1,538.94 | 1,538.94 | 94.4K |
| 12:05 | 1,539.14 | 1,543.47 | 1,538.44 | 1,543.47 | 49.8K |
| 12:10 | 1,545.57 | 1,547.10 | 1,544.63 | 1,547.10 | 62.7K |
| 12:15 | 1,546.13 | 1,546.97 | 1,546.11 | 1,546.11 | 52.1K |
| 12:20 | 1,547.15 | 1,547.15 | 1,540.53 | 1,540.53 | 43.1K |
| 12:25 | 1,541.43 | 1,541.43 | 1,540.00 | 1,540.40 | 34.9K |
| 12:30 | 1,540.17 | 1,541.74 | 1,540.17 | 1,541.19 | 36.1K |
| 12:35 | 1,541.04 | 1,542.06 | 1,538.48 | 1,542.06 | 53.3K |
| 12:40 | 1,539.93 | 1,540.12 | 1,539.14 | 1,540.03 | 44.7K |
| 12:45 | 1,541.05 | 1,541.57 | 1,538.80 | 1,540.82 | 42.6K |
| 12:50 | 1,539.99 | 1,542.03 | 1,538.96 | 1,538.96 | 52.6K |
| 12:55 | 1,536.75 | 1,539.73 | 1,536.75 | 1,538.67 | 48.5K |
| 13:00 | 1,539.37 | 1,539.37 | 1,536.30 | 1,536.38 | 67.6K |
| 13:05 | 1,537.31 | 1,538.31 | 1,535.71 | 1,535.71 | 56.5K |
| 13:10 | 1,537.08 | 1,537.08 | 1,535.96 | 1,536.37 | 44.8K |
| 13:15 | 1,536.11 | 1,538.69 | 1,536.11 | 1,538.69 | 39.9K |
| 13:20 | 1,540.68 | 1,543.83 | 1,540.68 | 1,543.83 | 52.6K |
| 13:25 | 1,542.70 | 1,542.70 | 1,537.31 | 1,537.31 | 48.4K |
| 13:30 | 1,535.36 | 1,537.02 | 1,533.63 | 1,537.02 | 65.3K |
| 13:35 | 1,537.41 | 1,539.71 | 1,536.88 | 1,539.71 | 95.1K |
| 13:40 | 1,538.74 | 1,538.74 | 1,537.23 | 1,537.23 | 48.3K |
| 13:45 | 1,536.24 | 1,537.34 | 1,536.19 | 1,536.19 | 43.0K |
| 13:50 | 1,534.24 | 1,534.33 | 1,531.47 | 1,531.80 | 96.5K |
| 13:55 | 1,531.05 | 1,532.92 | 1,530.01 | 1,530.01 | 58.1K |
| 14:00 | 1,532.32 | 1,532.32 | 1,527.97 | 1,528.89 | 93.4K |
| 14:05 | 1,528.35 | 1,529.01 | 1,527.89 | 1,527.89 | 42.3K |
| 14:10 | 1,528.32 | 1,529.39 | 1,528.32 | 1,529.39 | 46.8K |
| 14:15 | 1,530.28 | 1,531.16 | 1,529.36 | 1,531.16 | 38.9K |
| 14:20 | 1,529.99 | 1,529.99 | 1,526.14 | 1,528.08 | 70.7K |
| 14:25 | 1,528.50 | 1,529.50 | 1,528.01 | 1,528.01 | 46.5K |
| 14:30 | 1,527.03 | 1,532.72 | 1,527.03 | 1,532.33 | 176.4K |
| 14:35 | 1,531.43 | 1,531.51 | 1,526.22 | 1,528.52 | 61.2K |
| 14:40 | 1,528.60 | 1,528.60 | 1,524.85 | 1,525.02 | 71.6K |
| 14:45 | 1,524.73 | 1,524.73 | 1,518.89 | 1,518.89 | 138.7K |
| 14:50 | 1,519.75 | 1,519.75 | 1,515.91 | 1,517.26 | 114.4K |
| 14:55 | 1,519.34 | 1,520.02 | 1,519.22 | 1,520.02 | 51.9K |
| 15:00 | 1,521.59 | 1,526.43 | 1,521.59 | 1,526.43 | 174.7K |
| 15:05 | 1,525.69 | 1,525.69 | 1,521.82 | 1,521.82 | 47.4K |
| 15:10 | 1,522.13 | 1,522.92 | 1,520.74 | 1,521.23 | 54.8K |
| 15:15 | 1,522.65 | 1,527.83 | 1,521.85 | 1,527.83 | 79.7K |
| 15:20 | 1,528.85 | 1,528.93 | 1,525.95 | 1,526.97 | 47.8K |
| 15:25 | 1,525.71 | 1,527.11 | 1,523.53 | 1,523.53 | 49.2K |
| 15:30 | 1,524.07 | 1,527.86 | 1,519.42 | 1,519.42 | 151.9K |
| 15:35 | 1,519.69 | 1,519.69 | 1,515.51 | 1,518.27 | 143.4K |
| 15:40 | 1,516.11 | 1,516.11 | 1,514.96 | 1,514.96 | 87.7K |
| 15:45 | 1,516.01 | 1,518.40 | 1,516.01 | 1,518.40 | 85.9K |
| 15:50 | 1,517.86 | 1,520.28 | 1,516.43 | 1,516.80 | 67.6K |
| 15:55 | 1,515.14 | 1,516.53 | 1,514.42 | 1,514.42 | 75.5K |
| 16:00 | 1,513.06 | 1,513.10 | 1,511.22 | 1,512.00 | 113.1K |
| 16:05 | 1,512.37 | 1,516.18 | 1,511.39 | 1,512.31 | 124.6K |
| 16:10 | 1,513.61 | 1,513.61 | 1,508.88 | 1,511.53 | 73.1K |
| 16:15 | 1,512.03 | 1,514.13 | 1,512.03 | 1,512.15 | 77.1K |
| 16:20 | 1,511.20 | 1,514.65 | 1,511.20 | 1,514.65 | 69.2K |
| 16:25 | 1,515.61 | 1,518.32 | 1,515.61 | 1,517.17 | 86.5K |
| 16:30 | 1,516.57 | 1,522.03 | 1,516.57 | 1,521.66 | 72.0K |
| 16:35 | 1,523.76 | 1,523.76 | 1,521.25 | 1,521.32 | 88.4K |
| 16:40 | 1,520.16 | 1,521.56 | 1,518.06 | 1,518.06 | 62.2K |
| 16:45 | 1,518.67 | 1,518.67 | 1,516.34 | 1,516.34 | 47.4K |
| 16:50 | 1,516.67 | 1,518.99 | 1,515.94 | 1,515.94 | 55.7K |
| 16:55 | 1,516.52 | 1,516.52 | 1,513.97 | 1,513.97 | 52.5K |
| 17:00 | 1,513.74 | 1,514.33 | 1,509.92 | 1,509.92 | 114.0K |
| 17:05 | 1,512.34 | 1,516.90 | 1,512.34 | 1,516.90 | 139.6K |
| 17:10 | 1,518.11 | 1,520.88 | 1,518.11 | 1,520.88 | 105.6K |
| 17:15 | 1,520.85 | 1,520.85 | 1,516.67 | 1,516.67 | 136.1K |
| 17:20 | 1,515.95 | 1,515.95 | 1,512.32 | 1,512.32 | 124.4K |
| 17:25 | 1,512.07 | 1,512.40 | 1,511.15 | 1,511.80 | 163.9K |
| 17:30 | 1,509.45 | 1,509.45 | 1,509.45 | 1,509.45 | 3,259.6K |