2,842.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,399.00 | 3,424.50 | 3,399.00 | 3,412.40 | 0.6K |
| 08:02 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | 0.0K |
| 08:03 | 3,415.46 | 3,415.46 | 3,415.46 | 3,415.46 | 0.0K |
| 08:04 | 3,412.94 | 3,412.94 | 3,412.94 | 3,412.94 | 0.0K |
| 08:05 | 3,412.80 | 3,412.80 | 3,412.80 | 3,412.80 | 0.0K |
| 08:10 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.0K |
| 08:16 | 3,409.00 | 3,415.00 | 3,409.00 | 3,415.00 | 0.8K |
| 08:17 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 08:18 | 3,419.00 | 3,421.00 | 3,419.00 | 3,421.00 | 0.2K |
| 08:19 | 3,419.11 | 3,419.11 | 3,417.00 | 3,417.00 | 0.0K |
| 08:20 | 3,413.00 | 3,418.00 | 3,413.00 | 3,418.00 | 0.3K |
| 08:21 | 3,416.89 | 3,416.89 | 3,416.89 | 3,416.89 | 0.0K |
| 08:23 | 3,416.36 | 3,416.36 | 3,416.36 | 3,416.36 | 0.4K |
| 08:24 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 0.0K |
| 08:25 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 0.0K |
| 08:26 | 3,419.00 | 3,419.00 | 3,416.00 | 3,416.00 | 0.1K |
| 08:27 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 08:29 | 3,421.99 | 3,423.00 | 3,421.99 | 3,423.00 | 0.1K |
| 08:30 | 3,421.00 | 3,424.00 | 3,421.00 | 3,422.00 | 0.4K |
| 08:31 | 3,421.00 | 3,421.00 | 3,415.00 | 3,415.00 | 0.8K |
| 08:43 | 3,415.00 | 3,415.00 | 3,407.00 | 3,407.00 | 0.6K |
| 08:44 | 3,407.00 | 3,412.00 | 3,407.00 | 3,412.00 | 0.8K |
| 08:48 | 3,413.48 | 3,413.48 | 3,413.48 | 3,413.50 | 0.2K |
| 08:50 | 3,414.00 | 3,418.00 | 3,414.00 | 3,417.00 | 0.8K |
| 08:51 | 3,415.85 | 3,415.85 | 3,415.85 | 3,415.85 | 0.3K |
| 08:52 | 3,416.00 | 3,416.00 | 3,415.86 | 3,415.86 | 0.2K |
| 09:00 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | 0.0K |
| 09:06 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 0.0K |
| 09:09 | 3,418.00 | 3,419.00 | 3,415.00 | 3,415.00 | 0.3K |
| 09:12 | 3,415.00 | 3,421.00 | 3,415.00 | 3,421.00 | 0.8K |
| 09:13 | 3,419.69 | 3,419.69 | 3,419.69 | 3,419.69 | 0.0K |
| 09:16 | 3,418.00 | 3,419.00 | 3,418.00 | 3,419.00 | 0.3K |
| 09:18 | 3,419.00 | 3,421.00 | 3,419.00 | 3,420.00 | 0.5K |
| 09:20 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 09:21 | 3,418.00 | 3,418.00 | 3,417.00 | 3,417.00 | 0.7K |
| 09:22 | 3,420.00 | 3,423.00 | 3,420.00 | 3,423.00 | 0.7K |
| 09:23 | 3,422.99 | 3,422.99 | 3,422.99 | 3,422.99 | 0.0K |
| 09:24 | 3,420.19 | 3,420.19 | 3,420.19 | 3,420.19 | 0.1K |
| 09:29 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.2K |
| 09:30 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 0.0K |
| 09:35 | 3,429.00 | 3,430.00 | 3,428.00 | 3,430.00 | 0.7K |
| 09:36 | 3,432.00 | 3,433.00 | 3,432.00 | 3,433.00 | 0.2K |
| 09:39 | 3,432.00 | 3,432.12 | 3,432.00 | 3,432.12 | 0.2K |
| 09:42 | 3,430.00 | 3,436.00 | 3,430.00 | 3,436.00 | 0.4K |
| 09:43 | 3,435.55 | 3,435.55 | 3,435.55 | 3,435.55 | 0.3K |
| 09:44 | 3,435.78 | 3,435.78 | 3,435.78 | 3,435.78 | 0.0K |
| 09:45 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | 0.1K |
| 09:46 | 3,440.24 | 3,440.24 | 3,440.24 | 3,440.24 | 0.1K |
| 09:47 | 3,439.19 | 3,439.19 | 3,439.19 | 3,439.19 | 0.1K |
| 09:48 | 3,446.00 | 3,446.00 | 3,442.00 | 3,442.00 | 0.8K |
| 09:49 | 3,442.00 | 3,443.00 | 3,442.00 | 3,443.00 | 0.4K |
| 09:54 | 3,441.68 | 3,441.68 | 3,441.68 | 3,441.68 | 0.1K |
| 09:56 | 3,440.83 | 3,440.83 | 3,440.83 | 3,440.83 | 2.0K |
| 09:57 | 3,440.00 | 3,441.11 | 3,439.89 | 3,439.89 | 1.7K |
| 09:58 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.1K |
| 09:59 | 3,444.00 | 3,444.00 | 3,442.22 | 3,444.00 | 0.3K |
| 10:00 | 3,444.99 | 3,444.99 | 3,444.99 | 3,444.99 | 0.0K |
| 10:01 | 3,444.10 | 3,444.10 | 3,443.66 | 3,443.70 | 0.2K |
| 10:04 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.2K |
| 10:05 | 3,444.00 | 3,445.00 | 3,443.00 | 3,443.00 | 0.5K |
| 10:07 | 3,443.00 | 3,446.00 | 3,443.00 | 3,444.00 | 0.4K |
| 10:10 | 3,447.00 | 3,448.21 | 3,447.00 | 3,448.21 | 0.4K |
| 10:11 | 3,448.84 | 3,448.84 | 3,447.00 | 3,447.00 | 0.5K |
| 10:15 | 3,446.00 | 3,446.00 | 3,443.00 | 3,445.00 | 1.1K |
| 10:17 | 3,443.19 | 3,443.19 | 3,443.19 | 3,443.19 | 0.1K |
| 10:19 | 3,442.00 | 3,442.00 | 3,441.00 | 3,441.34 | 0.2K |
| 10:20 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 10:21 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 10:23 | 3,441.27 | 3,441.27 | 3,441.27 | 3,441.27 | 0.0K |
| 10:26 | 3,440.55 | 3,440.55 | 3,440.55 | 3,440.55 | 0.0K |
| 10:27 | 3,441.94 | 3,441.94 | 3,441.94 | 3,441.90 | 0.1K |
| 10:32 | 3,441.00 | 3,442.00 | 3,441.00 | 3,442.00 | 0.6K |
| 10:33 | 3,442.26 | 3,442.26 | 3,442.18 | 3,442.18 | 0.1K |
| 10:40 | 3,441.00 | 3,441.00 | 3,440.52 | 3,440.52 | 0.2K |
| 10:42 | 3,439.83 | 3,439.83 | 3,439.83 | 3,439.83 | 2.4K |
| 10:48 | 3,441.00 | 3,443.00 | 3,441.00 | 3,443.00 | 1.0K |
| 10:49 | 3,442.00 | 3,442.00 | 3,440.16 | 3,440.20 | 0.2K |
| 10:54 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.6K |
| 10:55 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 0.1K |
| 11:00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.4K |
| 11:01 | 3,446.00 | 3,446.00 | 3,442.00 | 3,442.00 | 0.2K |
| 11:03 | 3,441.18 | 3,441.18 | 3,441.18 | 3,441.18 | 0.0K |
| 11:04 | 3,442.00 | 3,444.00 | 3,442.00 | 3,444.00 | 0.1K |
| 11:05 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 0.2K |
| 11:07 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 0.3K |
| 11:08 | 3,441.99 | 3,441.99 | 3,440.00 | 3,440.00 | 0.6K |
| 11:09 | 3,439.00 | 3,441.99 | 3,439.00 | 3,441.99 | 0.6K |
| 11:10 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 11:19 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 0.1K |
| 11:20 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.4K |
| 11:21 | 3,443.38 | 3,443.38 | 3,443.38 | 3,443.38 | 0.8K |
| 11:22 | 3,442.98 | 3,442.98 | 3,441.00 | 3,441.30 | 0.7K |
| 11:23 | 3,442.00 | 3,442.00 | 3,440.00 | 3,440.00 | 0.5K |
| 11:27 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 0.0K |
| 11:30 | 3,441.14 | 3,441.14 | 3,441.14 | 3,441.14 | 0.1K |
| 11:31 | 3,442.00 | 3,446.00 | 3,441.00 | 3,441.00 | 1.3K |
| 11:32 | 3,440.79 | 3,440.79 | 3,440.79 | 3,440.79 | 0.3K |
| 11:35 | 3,440.85 | 3,440.85 | 3,440.85 | 3,440.85 | 0.1K |
| 11:37 | 3,443.00 | 3,443.00 | 3,441.67 | 3,441.67 | 1.0K |
| 11:40 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.1K |
| 11:42 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.3K |
| 11:43 | 3,442.42 | 3,442.42 | 3,442.42 | 3,442.42 | 0.1K |
| 11:44 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.2K |
| 11:46 | 3,441.32 | 3,441.32 | 3,441.32 | 3,441.32 | 0.6K |
| 11:49 | 3,442.95 | 3,442.95 | 3,440.00 | 3,440.00 | 1.2K |
| 11:50 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 11:51 | 3,440.33 | 3,440.33 | 3,440.33 | 3,440.33 | 0.0K |
| 11:52 | 3,440.00 | 3,442.00 | 3,440.00 | 3,442.00 | 0.4K |
| 11:55 | 3,438.00 | 3,438.00 | 3,437.00 | 3,437.00 | 0.7K |
| 11:56 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 11:57 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.1K |
| 12:02 | 3,437.00 | 3,438.00 | 3,437.00 | 3,438.00 | 0.6K |
| 12:04 | 3,436.94 | 3,436.94 | 3,436.94 | 3,436.90 | 0.3K |
| 12:07 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.3K |
| 12:08 | 3,440.87 | 3,440.87 | 3,440.87 | 3,440.87 | 0.2K |
| 12:09 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 0.7K |
| 12:10 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | 0.0K |
| 12:11 | 3,439.00 | 3,439.00 | 3,438.00 | 3,438.00 | 0.2K |
| 12:12 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | 0.2K |
| 12:13 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.1K |
| 12:17 | 3,438.25 | 3,438.25 | 3,438.25 | 3,438.25 | 0.0K |
| 12:18 | 3,433.00 | 3,433.00 | 3,433.00 | 3,433.00 | 0.6K |
| 12:19 | 3,432.00 | 3,433.00 | 3,431.00 | 3,431.00 | 0.2K |
| 12:20 | 3,432.00 | 3,435.00 | 3,432.00 | 3,435.00 | 0.2K |
| 12:21 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 12:22 | 3,435.00 | 3,435.87 | 3,435.00 | 3,435.87 | 0.1K |
| 12:23 | 3,433.00 | 3,433.00 | 3,433.00 | 3,433.00 | 0.1K |
| 12:25 | 3,431.00 | 3,431.00 | 3,430.00 | 3,430.00 | 0.3K |
| 12:26 | 3,428.00 | 3,429.00 | 3,428.00 | 3,428.00 | 0.1K |
| 12:27 | 3,430.00 | 3,431.00 | 3,430.00 | 3,431.00 | 0.2K |
| 12:28 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 12:29 | 3,429.00 | 3,432.00 | 3,428.00 | 3,428.00 | 0.3K |
| 12:35 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 67.3K |
| 16:35 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |