3,245.62
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,171.54 | 3,173.88 | 3,171.54 | 3,173.10 | 94,360.3K |
| 09:31 | 3,172.96 | 3,177.61 | 3,172.11 | 3,177.61 | 39,074.1K |
| 09:32 | 3,178.35 | 3,178.35 | 3,177.10 | 3,177.21 | 20,136.4K |
| 09:33 | 3,177.26 | 3,178.09 | 3,173.99 | 3,173.99 | 19,455.3K |
| 09:34 | 3,175.23 | 3,177.06 | 3,174.63 | 3,174.63 | 16,886.7K |
| 09:35 | 3,173.48 | 3,176.80 | 3,173.48 | 3,176.68 | 17,432.8K |
| 09:36 | 3,175.72 | 3,178.90 | 3,175.72 | 3,178.90 | 18,388.5K |
| 09:37 | 3,179.37 | 3,180.67 | 3,178.66 | 3,180.67 | 13,418.8K |
| 09:38 | 3,179.79 | 3,182.52 | 3,179.29 | 3,179.72 | 23,788.0K |
| 09:39 | 3,179.31 | 3,185.11 | 3,179.31 | 3,185.11 | 28,228.7K |
| 09:40 | 3,186.35 | 3,187.53 | 3,185.46 | 3,186.78 | 15,658.5K |
| 09:41 | 3,186.54 | 3,189.02 | 3,185.15 | 3,188.97 | 12,297.2K |
| 09:42 | 3,188.25 | 3,188.25 | 3,185.20 | 3,185.76 | 16,713.2K |
| 09:43 | 3,185.72 | 3,189.07 | 3,185.72 | 3,189.07 | 12,712.3K |
| 09:44 | 3,188.74 | 3,190.00 | 3,188.54 | 3,189.45 | 6,887.0K |
| 09:45 | 3,189.15 | 3,189.81 | 3,187.89 | 3,189.81 | 25,475.5K |
| 09:46 | 3,189.33 | 3,189.33 | 3,187.18 | 3,187.32 | 12,447.6K |
| 09:47 | 3,185.94 | 3,187.98 | 3,185.42 | 3,186.61 | 12,417.7K |
| 09:48 | 3,186.76 | 3,188.05 | 3,185.35 | 3,185.35 | 8,912.8K |
| 09:49 | 3,185.18 | 3,187.48 | 3,184.66 | 3,186.28 | 9,723.3K |
| 09:50 | 3,185.11 | 3,186.58 | 3,183.98 | 3,183.98 | 14,379.0K |
| 09:51 | 3,183.37 | 3,183.37 | 3,181.61 | 3,182.56 | 14,271.2K |
| 09:52 | 3,183.47 | 3,184.58 | 3,182.34 | 3,183.31 | 9,049.5K |
| 09:53 | 3,182.63 | 3,182.63 | 3,180.04 | 3,180.36 | 14,966.8K |
| 09:54 | 3,180.37 | 3,180.37 | 3,177.70 | 3,177.70 | 12,108.3K |
| 09:55 | 3,177.94 | 3,178.41 | 3,175.26 | 3,175.26 | 12,916.6K |
| 09:56 | 3,174.69 | 3,177.81 | 3,174.69 | 3,177.81 | 12,018.9K |
| 09:57 | 3,177.44 | 3,177.44 | 3,173.89 | 3,173.89 | 10,965.3K |
| 09:58 | 3,172.42 | 3,172.69 | 3,171.28 | 3,172.17 | 17,925.5K |
| 09:59 | 3,173.56 | 3,176.39 | 3,173.56 | 3,175.55 | 9,025.6K |
| 10:00 | 3,174.73 | 3,174.73 | 3,171.53 | 3,171.92 | 8,220.8K |
| 10:01 | 3,171.34 | 3,174.31 | 3,171.25 | 3,174.31 | 7,340.9K |
| 10:02 | 3,174.11 | 3,177.64 | 3,174.11 | 3,177.12 | 7,602.0K |
| 10:03 | 3,176.81 | 3,177.34 | 3,173.15 | 3,173.36 | 7,525.2K |
| 10:04 | 3,173.31 | 3,173.93 | 3,172.41 | 3,172.41 | 8,922.5K |
| 10:05 | 3,171.55 | 3,171.55 | 3,169.60 | 3,169.60 | 13,145.2K |
| 10:06 | 3,169.82 | 3,170.12 | 3,168.83 | 3,170.12 | 13,044.2K |
| 10:07 | 3,170.32 | 3,174.97 | 3,170.32 | 3,174.97 | 10,993.3K |
| 10:08 | 3,175.01 | 3,176.90 | 3,173.82 | 3,176.90 | 12,023.5K |
| 10:09 | 3,176.45 | 3,179.18 | 3,176.45 | 3,179.18 | 7,807.2K |
| 10:10 | 3,178.47 | 3,178.87 | 3,176.69 | 3,176.69 | 10,189.1K |
| 10:11 | 3,176.55 | 3,178.78 | 3,175.90 | 3,178.15 | 19,023.9K |
| 10:12 | 3,178.12 | 3,178.12 | 3,175.04 | 3,175.97 | 7,831.3K |
| 10:13 | 3,175.73 | 3,176.18 | 3,174.51 | 3,174.54 | 5,670.8K |
| 10:14 | 3,174.45 | 3,174.45 | 3,172.42 | 3,172.42 | 5,430.9K |
| 10:15 | 3,172.36 | 3,173.03 | 3,171.79 | 3,172.90 | 5,310.9K |
| 10:16 | 3,172.10 | 3,172.35 | 3,171.17 | 3,171.17 | 7,765.7K |
| 10:17 | 3,171.39 | 3,171.39 | 3,170.19 | 3,170.19 | 8,979.7K |
| 10:18 | 3,170.02 | 3,170.08 | 3,166.29 | 3,166.78 | 11,065.2K |
| 10:19 | 3,167.74 | 3,168.45 | 3,167.15 | 3,168.45 | 8,855.0K |
| 10:20 | 3,167.83 | 3,170.69 | 3,167.83 | 3,170.38 | 6,210.2K |
| 10:21 | 3,169.79 | 3,169.79 | 3,167.77 | 3,169.33 | 8,956.2K |
| 10:22 | 3,169.27 | 3,170.21 | 3,169.27 | 3,169.78 | 5,957.8K |
| 10:23 | 3,170.40 | 3,170.40 | 3,167.98 | 3,168.62 | 8,714.8K |
| 10:24 | 3,168.99 | 3,170.29 | 3,168.39 | 3,169.92 | 4,790.3K |
| 10:25 | 3,170.68 | 3,172.51 | 3,170.68 | 3,172.24 | 10,780.1K |
| 10:26 | 3,172.34 | 3,172.99 | 3,172.04 | 3,172.71 | 4,891.9K |
| 10:27 | 3,172.50 | 3,175.48 | 3,172.50 | 3,175.48 | 6,806.0K |
| 10:28 | 3,176.24 | 3,178.20 | 3,176.24 | 3,178.20 | 19,797.0K |
| 10:29 | 3,178.19 | 3,178.65 | 3,176.51 | 3,178.65 | 11,248.3K |
| 10:30 | 3,178.52 | 3,178.68 | 3,176.81 | 3,177.85 | 8,790.7K |
| 10:31 | 3,177.66 | 3,178.67 | 3,177.18 | 3,178.15 | 5,547.6K |
| 10:32 | 3,178.94 | 3,182.64 | 3,178.94 | 3,182.20 | 4,844.0K |
| 10:33 | 3,183.04 | 3,183.30 | 3,180.60 | 3,180.60 | 7,143.4K |
| 10:34 | 3,180.36 | 3,181.27 | 3,179.76 | 3,180.95 | 6,417.3K |
| 10:35 | 3,181.46 | 3,181.69 | 3,179.58 | 3,180.22 | 8,063.9K |
| 10:36 | 3,180.48 | 3,180.73 | 3,179.98 | 3,180.39 | 5,247.8K |
| 10:37 | 3,180.07 | 3,180.07 | 3,177.50 | 3,180.01 | 5,768.9K |
| 10:38 | 3,180.00 | 3,180.99 | 3,179.87 | 3,180.20 | 5,242.1K |
| 10:39 | 3,180.27 | 3,181.74 | 3,180.27 | 3,180.74 | 7,688.7K |
| 10:40 | 3,180.84 | 3,182.05 | 3,180.84 | 3,181.44 | 9,773.8K |
| 10:41 | 3,180.94 | 3,182.61 | 3,180.94 | 3,182.48 | 12,759.3K |
| 10:42 | 3,182.75 | 3,182.75 | 3,181.00 | 3,181.00 | 7,957.0K |
| 10:43 | 3,180.01 | 3,180.10 | 3,178.98 | 3,178.98 | 6,588.0K |
| 10:44 | 3,178.90 | 3,178.90 | 3,176.50 | 3,176.50 | 7,048.6K |
| 10:45 | 3,176.03 | 3,179.64 | 3,176.03 | 3,179.64 | 6,373.9K |
| 10:46 | 3,179.46 | 3,179.83 | 3,177.69 | 3,177.69 | 10,141.0K |
| 10:47 | 3,177.20 | 3,180.77 | 3,177.20 | 3,180.77 | 17,006.6K |
| 10:48 | 3,180.45 | 3,183.40 | 3,180.45 | 3,183.40 | 7,423.4K |
| 10:49 | 3,183.64 | 3,184.69 | 3,183.08 | 3,183.71 | 6,839.1K |
| 10:50 | 3,183.27 | 3,183.63 | 3,181.85 | 3,181.85 | 8,559.1K |
| 10:51 | 3,181.44 | 3,183.38 | 3,181.22 | 3,183.03 | 4,348.3K |
| 10:52 | 3,182.95 | 3,183.42 | 3,181.95 | 3,182.61 | 4,878.5K |
| 10:53 | 3,182.85 | 3,182.99 | 3,181.79 | 3,181.80 | 4,388.4K |
| 10:54 | 3,181.67 | 3,182.38 | 3,181.56 | 3,181.95 | 4,025.6K |
| 10:55 | 3,182.27 | 3,183.39 | 3,182.23 | 3,182.79 | 5,128.0K |
| 10:56 | 3,182.93 | 3,183.79 | 3,182.08 | 3,182.53 | 3,544.0K |
| 10:57 | 3,182.36 | 3,183.20 | 3,182.36 | 3,182.49 | 4,649.0K |
| 10:58 | 3,182.24 | 3,182.52 | 3,180.92 | 3,182.40 | 6,130.5K |
| 10:59 | 3,182.91 | 3,183.02 | 3,182.55 | 3,182.85 | 3,209.5K |
| 11:00 | 3,182.33 | 3,183.58 | 3,181.74 | 3,183.20 | 3,503.4K |
| 11:01 | 3,183.35 | 3,184.99 | 3,183.05 | 3,184.90 | 4,740.9K |
| 11:02 | 3,185.32 | 3,188.99 | 3,185.32 | 3,188.99 | 4,995.4K |
| 11:03 | 3,188.81 | 3,188.81 | 3,186.81 | 3,186.99 | 5,266.0K |
| 11:04 | 3,187.25 | 3,190.21 | 3,187.25 | 3,190.21 | 5,339.8K |
| 11:05 | 3,190.55 | 3,191.70 | 3,189.19 | 3,191.37 | 11,522.4K |
| 11:06 | 3,191.65 | 3,191.88 | 3,189.22 | 3,189.58 | 6,446.5K |
| 11:07 | 3,188.89 | 3,189.05 | 3,187.37 | 3,187.47 | 5,244.6K |
| 11:08 | 3,186.88 | 3,187.25 | 3,185.69 | 3,185.69 | 10,889.8K |
| 11:09 | 3,186.51 | 3,188.25 | 3,185.81 | 3,185.81 | 4,787.1K |
| 11:10 | 3,186.14 | 3,186.25 | 3,184.01 | 3,184.25 | 3,906.0K |
| 11:11 | 3,183.97 | 3,184.05 | 3,183.33 | 3,183.34 | 6,763.4K |
| 11:12 | 3,183.47 | 3,183.72 | 3,182.68 | 3,182.74 | 3,680.7K |
| 11:13 | 3,182.63 | 3,182.63 | 3,181.64 | 3,182.45 | 3,488.9K |
| 11:14 | 3,182.59 | 3,183.57 | 3,181.97 | 3,182.85 | 4,874.9K |
| 11:15 | 3,182.96 | 3,184.24 | 3,182.79 | 3,184.24 | 1,960.9K |
| 11:16 | 3,183.67 | 3,183.87 | 3,182.92 | 3,182.92 | 2,964.7K |
| 11:17 | 3,182.71 | 3,182.78 | 3,181.95 | 3,182.21 | 3,821.7K |
| 11:18 | 3,182.09 | 3,183.21 | 3,180.43 | 3,180.43 | 4,501.2K |
| 11:19 | 3,180.46 | 3,180.46 | 3,179.33 | 3,179.46 | 7,306.5K |
| 11:20 | 3,178.74 | 3,179.79 | 3,178.72 | 3,179.26 | 2,846.9K |
| 11:21 | 3,178.64 | 3,178.81 | 3,177.46 | 3,178.07 | 4,155.5K |
| 11:22 | 3,177.85 | 3,178.41 | 3,177.51 | 3,177.80 | 10,809.8K |
| 11:23 | 3,178.23 | 3,178.69 | 3,177.58 | 3,177.80 | 3,166.6K |
| 11:24 | 3,177.05 | 3,178.15 | 3,176.73 | 3,178.01 | 3,615.4K |
| 11:25 | 3,177.88 | 3,177.88 | 3,175.54 | 3,175.84 | 6,029.7K |
| 11:26 | 3,176.64 | 3,177.02 | 3,175.92 | 3,176.60 | 5,864.3K |
| 11:27 | 3,176.64 | 3,178.91 | 3,176.64 | 3,178.91 | 8,147.1K |
| 11:28 | 3,178.96 | 3,179.08 | 3,178.37 | 3,178.74 | 4,252.6K |
| 11:29 | 3,178.94 | 3,178.94 | 3,178.27 | 3,178.80 | 2,974.2K |
| 11:30 | 3,178.38 | 3,178.38 | 3,176.47 | 3,177.15 | 9,105.1K |
| 11:31 | 3,177.44 | 3,177.93 | 3,176.71 | 3,177.68 | 6,193.2K |
| 11:32 | 3,177.64 | 3,177.90 | 3,177.25 | 3,177.38 | 3,320.1K |
| 11:33 | 3,177.29 | 3,178.97 | 3,177.16 | 3,178.11 | 4,228.6K |
| 11:34 | 3,178.54 | 3,178.86 | 3,177.57 | 3,178.35 | 9,927.3K |
| 11:35 | 3,178.27 | 3,178.27 | 3,176.54 | 3,176.79 | 5,961.4K |
| 11:36 | 3,176.95 | 3,180.33 | 3,176.95 | 3,180.33 | 21,705.8K |
| 11:37 | 3,180.06 | 3,181.10 | 3,179.86 | 3,180.90 | 2,947.5K |
| 11:38 | 3,180.87 | 3,181.23 | 3,180.13 | 3,181.23 | 3,274.9K |
| 11:39 | 3,181.39 | 3,181.84 | 3,180.91 | 3,181.52 | 2,916.3K |
| 11:40 | 3,181.86 | 3,182.67 | 3,181.56 | 3,182.67 | 1,154.2K |
| 11:41 | 3,182.25 | 3,183.19 | 3,182.25 | 3,182.42 | 2,195.9K |
| 11:42 | 3,182.51 | 3,183.29 | 3,182.28 | 3,182.96 | 1,368.9K |
| 11:43 | 3,183.24 | 3,184.85 | 3,183.02 | 3,184.21 | 3,067.1K |
| 11:44 | 3,184.59 | 3,185.57 | 3,184.25 | 3,185.37 | 2,769.0K |
| 11:45 | 3,185.41 | 3,185.94 | 3,184.98 | 3,185.31 | 4,425.9K |
| 11:46 | 3,185.00 | 3,185.00 | 3,183.59 | 3,184.35 | 1,797.7K |
| 11:47 | 3,184.46 | 3,184.46 | 3,183.56 | 3,183.96 | 1,184.5K |
| 11:48 | 3,183.82 | 3,183.88 | 3,182.86 | 3,183.23 | 3,633.4K |
| 11:49 | 3,183.58 | 3,183.58 | 3,182.30 | 3,182.51 | 2,861.6K |
| 11:50 | 3,182.95 | 3,182.95 | 3,181.66 | 3,181.93 | 5,069.6K |
| 11:51 | 3,182.24 | 3,182.24 | 3,181.10 | 3,182.10 | 2,135.0K |
| 11:52 | 3,181.86 | 3,182.24 | 3,181.31 | 3,181.61 | 1,986.8K |
| 11:53 | 3,181.78 | 3,182.44 | 3,181.63 | 3,182.07 | 1,844.2K |
| 11:54 | 3,181.80 | 3,182.05 | 3,181.27 | 3,181.80 | 1,763.9K |
| 11:55 | 3,182.30 | 3,182.63 | 3,182.03 | 3,182.03 | 1,621.2K |
| 11:56 | 3,182.24 | 3,182.57 | 3,181.96 | 3,182.36 | 2,764.6K |
| 11:57 | 3,182.48 | 3,182.55 | 3,181.56 | 3,182.55 | 2,534.6K |
| 11:58 | 3,182.52 | 3,182.74 | 3,181.87 | 3,182.32 | 3,703.6K |
| 11:59 | 3,183.18 | 3,183.33 | 3,182.76 | 3,183.05 | 2,917.8K |
| 12:00 | 3,182.73 | 3,182.73 | 3,182.73 | 3,182.73 | 12.2K |
| 13:00 | 3,183.58 | 3,183.58 | 3,178.40 | 3,178.40 | 21,633.0K |
| 13:01 | 3,178.87 | 3,179.61 | 3,178.68 | 3,179.11 | 6,562.9K |
| 13:02 | 3,179.59 | 3,180.79 | 3,179.50 | 3,179.91 | 14,299.4K |
| 13:03 | 3,180.69 | 3,181.71 | 3,180.61 | 3,180.92 | 5,640.2K |
| 13:04 | 3,180.40 | 3,180.49 | 3,179.60 | 3,179.60 | 6,579.5K |
| 13:05 | 3,179.56 | 3,180.02 | 3,178.33 | 3,178.43 | 4,966.1K |
| 13:06 | 3,178.26 | 3,178.26 | 3,176.15 | 3,177.48 | 6,805.4K |
| 13:07 | 3,179.10 | 3,179.41 | 3,176.42 | 3,176.49 | 7,210.5K |
| 13:08 | 3,177.17 | 3,177.17 | 3,175.85 | 3,176.10 | 3,448.5K |
| 13:09 | 3,176.02 | 3,176.49 | 3,175.16 | 3,175.88 | 6,001.1K |
| 13:10 | 3,175.63 | 3,177.23 | 3,175.19 | 3,177.11 | 8,586.7K |
| 13:11 | 3,176.79 | 3,177.66 | 3,175.86 | 3,175.86 | 2,500.1K |
| 13:12 | 3,176.16 | 3,178.92 | 3,176.16 | 3,178.29 | 4,080.5K |
| 13:13 | 3,178.76 | 3,179.96 | 3,178.76 | 3,179.79 | 2,744.4K |
| 13:14 | 3,179.69 | 3,181.54 | 3,179.55 | 3,181.03 | 3,469.3K |
| 13:15 | 3,181.57 | 3,182.56 | 3,180.68 | 3,182.56 | 6,941.0K |
| 13:16 | 3,182.29 | 3,182.97 | 3,181.87 | 3,182.88 | 5,477.0K |
| 13:17 | 3,183.01 | 3,184.27 | 3,182.56 | 3,184.27 | 3,530.3K |
| 13:18 | 3,184.78 | 3,186.41 | 3,184.78 | 3,185.13 | 5,805.0K |
| 13:19 | 3,185.29 | 3,185.29 | 3,182.55 | 3,183.44 | 3,461.0K |
| 13:20 | 3,183.43 | 3,184.48 | 3,182.85 | 3,184.48 | 2,836.5K |
| 13:21 | 3,185.15 | 3,185.94 | 3,184.97 | 3,185.94 | 4,232.5K |
| 13:22 | 3,185.00 | 3,185.78 | 3,184.23 | 3,184.93 | 4,061.7K |
| 13:23 | 3,184.46 | 3,187.03 | 3,184.05 | 3,187.03 | 4,752.4K |
| 13:24 | 3,186.72 | 3,187.50 | 3,186.11 | 3,186.42 | 8,193.8K |
| 13:25 | 3,186.26 | 3,187.16 | 3,185.30 | 3,187.16 | 9,145.6K |
| 13:26 | 3,187.87 | 3,188.55 | 3,185.38 | 3,185.38 | 5,050.9K |
| 13:27 | 3,184.97 | 3,186.14 | 3,184.97 | 3,186.01 | 3,201.7K |
| 13:28 | 3,185.61 | 3,186.82 | 3,185.32 | 3,185.32 | 2,637.6K |
| 13:29 | 3,185.28 | 3,185.28 | 3,184.10 | 3,184.62 | 4,021.2K |
| 13:30 | 3,184.74 | 3,185.33 | 3,184.06 | 3,184.06 | 2,439.6K |
| 13:31 | 3,183.89 | 3,185.11 | 3,183.89 | 3,185.00 | 3,485.1K |
| 13:32 | 3,182.96 | 3,183.29 | 3,182.07 | 3,182.24 | 3,669.7K |
| 13:33 | 3,183.07 | 3,183.50 | 3,182.70 | 3,182.99 | 2,292.9K |
| 13:34 | 3,183.04 | 3,184.62 | 3,183.04 | 3,184.22 | 7,050.5K |
| 13:35 | 3,183.95 | 3,184.32 | 3,183.29 | 3,183.29 | 2,983.1K |
| 13:36 | 3,184.02 | 3,184.02 | 3,183.01 | 3,183.01 | 2,553.3K |
| 13:37 | 3,183.07 | 3,185.56 | 3,182.82 | 3,185.56 | 4,557.4K |
| 13:38 | 3,185.76 | 3,186.91 | 3,185.44 | 3,185.44 | 6,262.7K |
| 13:39 | 3,185.57 | 3,186.43 | 3,185.04 | 3,186.01 | 10,008.7K |
| 13:40 | 3,185.62 | 3,189.52 | 3,185.62 | 3,188.95 | 12,486.3K |
| 13:41 | 3,188.74 | 3,189.64 | 3,188.74 | 3,189.16 | 2,982.4K |
| 13:42 | 3,189.61 | 3,191.70 | 3,189.31 | 3,191.70 | 13,154.6K |
| 13:43 | 3,191.39 | 3,191.76 | 3,190.49 | 3,190.59 | 10,943.1K |
| 13:44 | 3,191.23 | 3,191.23 | 3,188.86 | 3,188.86 | 6,455.1K |
| 13:45 | 3,188.19 | 3,188.19 | 3,186.62 | 3,187.18 | 4,584.8K |
| 13:46 | 3,187.43 | 3,188.91 | 3,187.43 | 3,188.91 | 5,973.2K |
| 13:47 | 3,188.77 | 3,191.84 | 3,188.64 | 3,191.84 | 8,118.8K |
| 13:48 | 3,191.86 | 3,191.99 | 3,191.24 | 3,191.57 | 3,618.8K |
| 13:49 | 3,192.15 | 3,193.54 | 3,191.51 | 3,193.54 | 4,491.2K |
| 13:50 | 3,193.41 | 3,193.41 | 3,191.48 | 3,191.48 | 5,639.7K |
| 13:51 | 3,191.59 | 3,191.59 | 3,189.83 | 3,189.83 | 5,017.1K |
| 13:52 | 3,189.38 | 3,189.54 | 3,187.49 | 3,187.49 | 3,566.4K |
| 13:53 | 3,187.67 | 3,188.02 | 3,186.02 | 3,188.02 | 4,070.3K |
| 13:54 | 3,187.50 | 3,187.71 | 3,186.93 | 3,187.59 | 2,556.3K |
| 13:55 | 3,188.08 | 3,188.47 | 3,186.87 | 3,186.87 | 2,862.8K |
| 13:56 | 3,186.92 | 3,187.04 | 3,184.67 | 3,184.67 | 4,973.4K |
| 13:57 | 3,185.83 | 3,185.83 | 3,184.67 | 3,185.09 | 6,499.4K |
| 13:58 | 3,184.58 | 3,184.58 | 3,183.27 | 3,183.88 | 4,746.9K |
| 13:59 | 3,183.79 | 3,183.79 | 3,182.31 | 3,183.41 | 3,548.1K |
| 14:00 | 3,183.60 | 3,183.60 | 3,182.36 | 3,183.02 | 5,574.2K |
| 14:01 | 3,182.49 | 3,184.37 | 3,182.49 | 3,184.00 | 3,828.9K |
| 14:02 | 3,184.77 | 3,185.26 | 3,184.55 | 3,184.61 | 3,087.6K |
| 14:03 | 3,184.80 | 3,185.24 | 3,183.98 | 3,184.19 | 5,089.6K |
| 14:04 | 3,184.33 | 3,185.30 | 3,183.96 | 3,184.89 | 7,061.8K |
| 14:05 | 3,185.08 | 3,185.84 | 3,185.08 | 3,185.18 | 4,866.4K |
| 14:06 | 3,184.78 | 3,185.26 | 3,183.92 | 3,183.92 | 6,016.7K |
| 14:07 | 3,183.92 | 3,183.92 | 3,182.78 | 3,183.49 | 7,222.4K |
| 14:08 | 3,183.83 | 3,186.35 | 3,183.83 | 3,185.68 | 4,438.6K |
| 14:09 | 3,186.16 | 3,186.66 | 3,185.74 | 3,185.74 | 8,705.7K |
| 14:10 | 3,185.49 | 3,185.49 | 3,183.93 | 3,183.93 | 4,760.9K |
| 14:11 | 3,183.33 | 3,184.20 | 3,183.14 | 3,183.57 | 3,232.1K |
| 14:12 | 3,183.63 | 3,185.04 | 3,183.63 | 3,184.83 | 12,693.9K |
| 14:13 | 3,184.68 | 3,185.23 | 3,183.68 | 3,184.24 | 3,842.5K |
| 14:14 | 3,184.57 | 3,184.75 | 3,183.42 | 3,183.42 | 4,302.7K |
| 14:15 | 3,184.01 | 3,184.77 | 3,183.98 | 3,184.03 | 4,462.6K |
| 14:16 | 3,185.87 | 3,187.63 | 3,185.73 | 3,187.12 | 7,022.5K |
| 14:17 | 3,187.44 | 3,187.75 | 3,187.15 | 3,187.33 | 3,160.5K |
| 14:18 | 3,188.67 | 3,189.12 | 3,187.81 | 3,188.48 | 4,555.2K |
| 14:19 | 3,187.74 | 3,188.19 | 3,186.65 | 3,187.31 | 3,885.2K |
| 14:20 | 3,187.57 | 3,188.74 | 3,187.29 | 3,188.71 | 10,812.4K |
| 14:21 | 3,188.96 | 3,190.73 | 3,188.96 | 3,189.57 | 5,338.6K |
| 14:22 | 3,188.84 | 3,189.14 | 3,187.12 | 3,187.21 | 5,391.3K |
| 14:23 | 3,187.23 | 3,188.34 | 3,187.23 | 3,187.92 | 4,524.3K |
| 14:24 | 3,188.24 | 3,188.36 | 3,187.12 | 3,187.58 | 4,584.4K |
| 14:25 | 3,187.13 | 3,187.51 | 3,185.26 | 3,185.26 | 5,345.3K |
| 14:26 | 3,185.63 | 3,185.93 | 3,185.01 | 3,185.63 | 4,748.3K |
| 14:27 | 3,185.58 | 3,185.88 | 3,183.91 | 3,183.91 | 4,187.4K |
| 14:28 | 3,183.85 | 3,183.85 | 3,182.93 | 3,183.56 | 6,488.1K |
| 14:29 | 3,183.53 | 3,185.08 | 3,183.53 | 3,185.08 | 4,084.6K |
| 14:30 | 3,184.37 | 3,186.43 | 3,184.28 | 3,186.04 | 5,448.4K |
| 14:31 | 3,186.97 | 3,186.97 | 3,185.33 | 3,185.34 | 2,685.9K |
| 14:32 | 3,183.97 | 3,184.41 | 3,182.05 | 3,182.26 | 17,716.0K |
| 14:33 | 3,182.30 | 3,182.30 | 3,180.19 | 3,180.19 | 8,164.3K |
| 14:34 | 3,180.54 | 3,180.54 | 3,179.35 | 3,179.67 | 8,573.2K |
| 14:35 | 3,180.24 | 3,180.27 | 3,179.00 | 3,179.24 | 4,099.0K |
| 14:36 | 3,179.20 | 3,180.09 | 3,178.45 | 3,179.64 | 5,505.9K |
| 14:37 | 3,180.48 | 3,182.36 | 3,180.48 | 3,181.51 | 4,767.6K |
| 14:38 | 3,181.72 | 3,183.47 | 3,181.72 | 3,183.06 | 9,737.1K |
| 14:39 | 3,182.95 | 3,183.00 | 3,181.54 | 3,181.54 | 2,527.0K |
| 14:40 | 3,182.10 | 3,183.36 | 3,182.10 | 3,182.24 | 8,008.6K |
| 14:41 | 3,182.77 | 3,183.47 | 3,181.96 | 3,181.96 | 5,241.4K |
| 14:42 | 3,182.69 | 3,183.50 | 3,182.06 | 3,182.63 | 3,739.3K |
| 14:43 | 3,183.32 | 3,184.32 | 3,183.09 | 3,184.15 | 3,942.8K |
| 14:44 | 3,184.17 | 3,185.09 | 3,184.11 | 3,184.45 | 2,811.6K |
| 14:45 | 3,185.62 | 3,185.66 | 3,184.53 | 3,184.72 | 2,758.5K |
| 14:46 | 3,184.46 | 3,184.46 | 3,182.18 | 3,182.18 | 6,796.3K |
| 14:47 | 3,182.24 | 3,182.72 | 3,181.92 | 3,182.72 | 3,271.2K |
| 14:48 | 3,182.05 | 3,182.77 | 3,182.05 | 3,182.21 | 4,700.9K |
| 14:49 | 3,182.59 | 3,182.59 | 3,180.47 | 3,180.67 | 8,917.1K |
| 14:50 | 3,180.59 | 3,180.91 | 3,179.29 | 3,179.90 | 6,245.2K |
| 14:51 | 3,179.53 | 3,180.19 | 3,178.92 | 3,180.04 | 4,262.4K |
| 14:52 | 3,178.80 | 3,179.89 | 3,178.80 | 3,179.44 | 3,357.3K |
| 14:53 | 3,179.54 | 3,179.81 | 3,177.95 | 3,178.54 | 6,385.2K |
| 14:54 | 3,177.92 | 3,178.27 | 3,177.19 | 3,177.90 | 4,816.6K |
| 14:55 | 3,177.59 | 3,177.59 | 3,176.13 | 3,176.56 | 5,747.4K |
| 14:56 | 3,176.25 | 3,176.78 | 3,175.65 | 3,176.78 | 5,678.5K |
| 14:57 | 3,175.52 | 3,175.94 | 3,175.43 | 3,175.86 | 6,262.6K |
| 14:58 | 3,176.05 | 3,176.70 | 3,175.79 | 3,176.70 | 8,303.1K |
| 14:59 | 3,176.49 | 3,176.49 | 3,175.36 | 3,175.44 | 8,786.9K |
| 15:00 | 3,174.46 | 3,174.46 | 3,170.21 | 3,171.91 | 18,346.0K |
| 15:01 | 3,171.69 | 3,173.20 | 3,167.40 | 3,169.68 | 23,826.6K |
| 15:02 | 3,170.58 | 3,170.58 | 3,167.93 | 3,168.00 | 5,643.0K |
| 15:03 | 3,167.30 | 3,167.78 | 3,164.01 | 3,164.48 | 8,648.3K |
| 15:04 | 3,164.55 | 3,165.08 | 3,162.30 | 3,162.30 | 8,199.8K |
| 15:05 | 3,161.79 | 3,162.69 | 3,159.89 | 3,162.69 | 11,878.4K |
| 15:06 | 3,162.78 | 3,162.78 | 3,158.16 | 3,158.16 | 12,897.0K |
| 15:07 | 3,158.71 | 3,159.23 | 3,158.05 | 3,158.52 | 8,301.1K |
| 15:08 | 3,158.69 | 3,163.91 | 3,158.08 | 3,163.91 | 9,985.3K |
| 15:09 | 3,164.06 | 3,165.71 | 3,164.06 | 3,165.21 | 7,895.3K |
| 15:10 | 3,164.98 | 3,164.98 | 3,160.74 | 3,160.74 | 8,293.3K |
| 15:11 | 3,160.39 | 3,161.29 | 3,158.39 | 3,158.60 | 7,694.5K |
| 15:12 | 3,157.95 | 3,159.21 | 3,157.90 | 3,158.32 | 5,821.5K |
| 15:13 | 3,157.94 | 3,160.04 | 3,157.94 | 3,160.01 | 4,094.7K |
| 15:14 | 3,159.88 | 3,159.88 | 3,156.70 | 3,156.70 | 6,200.7K |
| 15:15 | 3,156.31 | 3,156.31 | 3,150.75 | 3,150.75 | 18,424.7K |
| 15:16 | 3,149.89 | 3,151.34 | 3,149.34 | 3,151.34 | 14,766.3K |
| 15:17 | 3,151.68 | 3,151.68 | 3,148.28 | 3,148.28 | 12,847.4K |
| 15:18 | 3,148.68 | 3,151.85 | 3,147.67 | 3,151.85 | 8,203.3K |
| 15:19 | 3,151.92 | 3,152.56 | 3,151.61 | 3,151.86 | 9,129.0K |
| 15:20 | 3,151.58 | 3,152.51 | 3,150.68 | 3,150.68 | 8,605.9K |
| 15:21 | 3,149.70 | 3,149.70 | 3,147.47 | 3,147.60 | 9,919.1K |
| 15:22 | 3,147.44 | 3,147.44 | 3,143.33 | 3,143.44 | 17,171.9K |
| 15:23 | 3,143.76 | 3,144.28 | 3,143.41 | 3,143.84 | 8,711.9K |
| 15:24 | 3,144.29 | 3,147.37 | 3,143.35 | 3,147.37 | 7,143.1K |
| 15:25 | 3,146.43 | 3,151.24 | 3,146.43 | 3,150.82 | 12,452.3K |
| 15:26 | 3,151.00 | 3,152.01 | 3,150.36 | 3,151.49 | 6,557.3K |
| 15:27 | 3,152.21 | 3,155.35 | 3,152.21 | 3,155.35 | 15,425.4K |
| 15:28 | 3,154.81 | 3,155.30 | 3,154.02 | 3,155.30 | 9,380.9K |
| 15:29 | 3,155.31 | 3,155.37 | 3,153.91 | 3,153.91 | 10,890.5K |
| 15:30 | 3,153.95 | 3,153.95 | 3,151.57 | 3,151.97 | 9,578.7K |
| 15:31 | 3,152.05 | 3,152.79 | 3,151.38 | 3,151.76 | 13,396.8K |
| 15:32 | 3,152.06 | 3,154.16 | 3,151.50 | 3,154.16 | 8,413.6K |
| 15:33 | 3,154.10 | 3,157.07 | 3,154.10 | 3,156.62 | 11,439.1K |
| 15:34 | 3,157.02 | 3,157.62 | 3,156.82 | 3,157.03 | 6,109.1K |
| 15:35 | 3,157.68 | 3,157.68 | 3,156.77 | 3,156.77 | 6,860.5K |
| 15:36 | 3,156.14 | 3,156.14 | 3,153.84 | 3,153.84 | 8,378.7K |
| 15:37 | 3,153.80 | 3,153.90 | 3,152.81 | 3,153.52 | 6,388.2K |
| 15:38 | 3,153.79 | 3,154.75 | 3,153.60 | 3,154.26 | 6,362.7K |
| 15:39 | 3,154.49 | 3,154.49 | 3,153.03 | 3,153.41 | 8,728.1K |
| 15:40 | 3,153.37 | 3,153.37 | 3,150.60 | 3,150.81 | 8,908.6K |
| 15:41 | 3,150.69 | 3,151.13 | 3,150.52 | 3,150.59 | 7,359.3K |
| 15:42 | 3,150.00 | 3,150.54 | 3,149.44 | 3,149.44 | 7,215.4K |
| 15:43 | 3,149.98 | 3,150.11 | 3,147.64 | 3,147.64 | 12,165.7K |
| 15:44 | 3,147.24 | 3,147.81 | 3,147.05 | 3,147.70 | 8,391.3K |
| 15:45 | 3,148.13 | 3,150.79 | 3,148.13 | 3,150.79 | 16,318.5K |
| 15:46 | 3,150.65 | 3,151.49 | 3,149.29 | 3,150.11 | 9,256.3K |
| 15:47 | 3,150.01 | 3,150.09 | 3,147.94 | 3,147.94 | 17,329.8K |
| 15:48 | 3,147.53 | 3,149.70 | 3,147.27 | 3,149.65 | 11,411.6K |
| 15:49 | 3,149.91 | 3,152.10 | 3,149.91 | 3,152.10 | 12,685.9K |
| 15:50 | 3,151.39 | 3,152.31 | 3,151.35 | 3,151.35 | 12,212.2K |
| 15:51 | 3,151.34 | 3,152.74 | 3,151.34 | 3,152.74 | 11,018.9K |
| 15:52 | 3,152.34 | 3,153.22 | 3,151.92 | 3,152.98 | 15,491.2K |
| 15:53 | 3,153.08 | 3,153.48 | 3,152.05 | 3,152.05 | 21,667.9K |
| 15:54 | 3,152.14 | 3,152.14 | 3,150.94 | 3,150.94 | 12,836.9K |
| 15:55 | 3,151.29 | 3,151.29 | 3,149.61 | 3,149.61 | 13,725.6K |
| 15:56 | 3,149.60 | 3,150.27 | 3,148.50 | 3,148.91 | 13,073.1K |
| 15:57 | 3,148.28 | 3,149.49 | 3,148.28 | 3,148.50 | 20,192.1K |
| 15:58 | 3,149.33 | 3,150.23 | 3,148.38 | 3,150.23 | 14,882.4K |
| 15:59 | 3,149.98 | 3,151.38 | 3,149.61 | 3,151.38 | 159,960.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 3,218.82 | 3,251.25 | 3,202.06 | 3,245.62 | 2,806.3M |
| 2025-09-29 | 3,171.39 | 3,217.08 | 3,171.39 | 3,209.41 | 2,807.5M |
| 2025-09-26 | 3,176.05 | 3,193.71 | 3,142.79 | 3,151.38 | 2,801.9M |
| 2025-09-25 | 3,202.50 | 3,228.88 | 3,190.61 | 3,205.10 | 2,977.8M |
| 2025-09-24 | 3,128.76 | 3,208.51 | 3,125.61 | 3,202.20 | 2,248.2M |
| 2025-09-23 | 3,176.10 | 3,178.82 | 3,118.00 | 3,139.59 | 2,199.8M |
| 2025-09-22 | 3,183.97 | 3,190.17 | 3,150.69 | 3,168.99 | 2,484.1M |
| 2025-09-19 | 3,198.64 | 3,213.47 | 3,176.73 | 3,196.24 | 3,214.5M |
| 2025-09-18 | 3,234.48 | 3,265.87 | 3,159.56 | 3,191.59 | 3,146.6M |
| 2025-09-17 | 3,181.02 | 3,245.11 | 3,181.02 | 3,240.37 | 2,610.3M |
| 2025-09-16 | 3,162.83 | 3,178.17 | 3,140.83 | 3,159.17 | 2,073.5M |
| 2025-09-15 | 3,139.53 | 3,168.40 | 3,132.51 | 3,156.15 | 2,166.1M |
| 2025-09-12 | 3,162.57 | 3,171.61 | 3,140.86 | 3,147.38 | 2,393.0M |
| 2025-09-11 | 3,088.63 | 3,124.46 | 3,075.37 | 3,101.31 | 2,473.7M |
| 2025-09-10 | 3,108.38 | 3,140.84 | 3,104.95 | 3,123.42 | 2,820.6M |
| 2025-09-09 | 3,060.65 | 3,107.27 | 3,054.76 | 3,093.16 | 2,674.4M |
| 2025-09-08 | 3,022.99 | 3,056.77 | 3,016.35 | 3,051.62 | 2,719.1M |
| 2025-09-05 | 2,985.03 | 3,027.56 | 2,978.58 | 3,018.80 | 2,757.6M |
| 2025-09-04 | 3,032.63 | 3,034.59 | 2,967.57 | 2,976.91 | 2,777.8M |
| 2025-09-03 | 3,056.50 | 3,069.27 | 3,006.63 | 3,015.45 | 2,267.2M |
| 2025-09-02 | 3,037.55 | 3,061.42 | 3,020.67 | 3,032.39 | 3,080.1M |
| 2025-09-01 | 3,023.47 | 3,043.10 | 3,016.96 | 3,038.47 | 3,453.7M |
| 2025-08-29 | 2,968.06 | 2,992.44 | 2,962.76 | 2,965.35 | 2,934.3M |
| 2025-08-28 | 2,961.00 | 2,967.49 | 2,928.40 | 2,950.37 | 3,418.6M |
| 2025-08-27 | 3,040.06 | 3,047.00 | 2,977.10 | 2,985.45 | 3,021.8M |
| 2025-08-26 | 3,048.85 | 3,065.00 | 3,029.54 | 3,030.36 | 2,806.6M |
| 2025-08-25 | 3,033.75 | 3,072.78 | 3,028.09 | 3,062.89 | 3,272.4M |
| 2025-08-22 | 2,977.66 | 2,998.66 | 2,969.57 | 2,998.23 | 2,519.5M |
| 2025-08-21 | 2,976.54 | 2,976.81 | 2,947.09 | 2,960.19 | 2,123.2M |
| 2025-08-20 | 2,947.31 | 2,980.85 | 2,936.95 | 2,973.21 | 2,202.3M |
| 2025-08-19 | 2,981.17 | 2,984.36 | 2,958.91 | 2,966.74 | 2,230.7M |
| 2025-08-18 | 2,982.13 | 3,014.57 | 2,975.19 | 2,975.19 | 2,880.0M |
| 2025-08-15 | 2,977.11 | 2,981.65 | 2,957.86 | 2,973.79 | 3,128.5M |
| 2025-08-14 | 3,033.04 | 3,036.79 | 2,995.89 | 3,002.62 | 2,627.6M |
| 2025-08-13 | 2,954.77 | 3,010.52 | 2,952.22 | 3,010.52 | 2,420.1M |
| 2025-08-12 | 2,911.83 | 2,935.61 | 2,905.68 | 2,928.13 | 1,846.3M |
| 2025-08-11 | 2,931.93 | 2,933.24 | 2,910.23 | 2,922.78 | 1,808.9M |
| 2025-08-08 | 2,942.46 | 2,947.83 | 2,920.17 | 2,925.19 | 1,773.7M |
| 2025-08-07 | 2,951.20 | 2,960.22 | 2,925.39 | 2,957.30 | 2,188.1M |
| 2025-08-06 | 2,935.20 | 2,956.69 | 2,927.90 | 2,941.90 | 1,930.3M |
| 2025-08-05 | 2,926.43 | 2,944.92 | 2,917.35 | 2,943.25 | 2,338.9M |
| 2025-08-04 | 2,882.39 | 2,927.09 | 2,874.48 | 2,924.11 | 2,330.1M |
| 2025-08-01 | 2,915.37 | 2,936.65 | 2,892.34 | 2,892.53 | 2,815.1M |
| 2025-07-31 | 2,947.84 | 2,950.43 | 2,914.74 | 2,918.77 | 2,973.1M |
| 2025-07-30 | 2,976.96 | 3,005.35 | 2,954.86 | 2,969.21 | 3,309.0M |
| 2025-07-29 | 3,003.12 | 3,009.01 | 2,974.11 | 3,007.68 | 2,686.1M |
| 2025-07-28 | 3,016.19 | 3,035.44 | 3,005.71 | 3,017.50 | 2,523.5M |
| 2025-07-25 | 3,030.88 | 3,031.54 | 2,999.13 | 3,007.53 | 2,598.4M |
| 2025-07-24 | 3,034.33 | 3,056.71 | 3,029.89 | 3,045.27 | 2,634.3M |
| 2025-07-23 | 3,010.91 | 3,040.98 | 2,994.94 | 3,039.31 | 3,215.3M |
| 2025-07-22 | 2,973.07 | 2,982.31 | 2,947.89 | 2,981.64 | 2,987.4M |
| 2025-07-21 | 2,975.64 | 2,976.57 | 2,949.35 | 2,968.82 | 3,060.7M |
| 2025-07-18 | 2,938.33 | 2,951.11 | 2,924.29 | 2,951.11 | 2,232.0M |
| 2025-07-17 | 2,911.66 | 2,930.57 | 2,896.81 | 2,907.66 | 2,379.9M |
| 2025-07-16 | 2,935.42 | 2,958.41 | 2,909.23 | 2,910.39 | 2,464.2M |
| 2025-07-15 | 2,873.94 | 2,918.23 | 2,854.30 | 2,918.23 | 2,618.6M |
| 2025-07-14 | 2,846.91 | 2,872.94 | 2,846.09 | 2,865.10 | 2,052.9M |
| 2025-07-11 | 2,844.36 | 2,900.99 | 2,844.36 | 2,851.16 | 3,185.9M |
| 2025-07-10 | 2,821.87 | 2,854.75 | 2,816.52 | 2,845.97 | 2,768.9M |
| 2025-07-09 | 2,852.39 | 2,852.39 | 2,820.43 | 2,826.23 | 2,211.0M |
| 2025-07-08 | 2,835.80 | 2,866.30 | 2,830.41 | 2,865.07 | 2,120.7M |
| 2025-07-07 | 2,816.05 | 2,831.39 | 2,799.87 | 2,829.08 | 1,906.0M |
| 2025-07-04 | 2,816.53 | 2,847.96 | 2,793.62 | 2,826.53 | 2,428.6M |
| 2025-07-03 | 2,866.57 | 2,870.86 | 2,822.22 | 2,837.51 | 2,590.0M |
| 2025-07-02 | 2,887.45 | 2,894.61 | 2,857.79 | 2,866.37 | 2,802.8M |
| 2025-07-01 | 2,880.84 | 2,882.12 | 2,853.97 | 2,855.36 | 3,055.0M |
| 2025-06-30 | 2,880.84 | 2,882.12 | 2,853.97 | 2,855.36 | 3,055.0M |
| 2025-06-27 | 2,904.93 | 2,905.19 | 2,869.23 | 2,880.11 | 3,444.5M |
| 2025-06-26 | 2,891.35 | 2,903.29 | 2,878.56 | 2,892.11 | 2,439.8M |
| 2025-06-25 | 2,897.60 | 2,918.78 | 2,884.57 | 2,908.75 | 2,967.5M |
| 2025-06-24 | 2,839.98 | 2,882.58 | 2,839.98 | 2,874.74 | 3,191.1M |
| 2025-06-23 | 2,774.22 | 2,822.61 | 2,766.55 | 2,821.68 | 2,528.8M |
| 2025-06-20 | 2,769.05 | 2,799.73 | 2,769.05 | 2,799.73 | 3,970.7M |
| 2025-06-19 | 2,814.56 | 2,818.50 | 2,757.87 | 2,764.84 | 3,015.1M |
| 2025-06-18 | 2,849.61 | 2,851.85 | 2,817.14 | 2,827.61 | 2,561.9M |
| 2025-06-17 | 2,881.21 | 2,886.59 | 2,849.89 | 2,863.36 | 2,471.8M |
| 2025-06-16 | 2,839.87 | 2,882.97 | 2,827.77 | 2,874.71 | 3,104.0M |
| 2025-06-13 | 2,863.10 | 2,883.06 | 2,837.98 | 2,852.23 | 4,073.9M |
| 2025-06-12 | 2,900.83 | 2,915.17 | 2,874.63 | 2,879.28 | 3,351.7M |
| 2025-06-11 | 2,902.20 | 2,932.18 | 2,900.09 | 2,925.22 | 3,286.9M |
| 2025-06-10 | 2,910.46 | 2,915.55 | 2,874.79 | 2,896.26 | 3,232.7M |
| 2025-06-09 | 2,873.89 | 2,903.94 | 2,869.25 | 2,902.25 | 3,293.1M |
| 2025-06-06 | 2,871.17 | 2,871.47 | 2,842.60 | 2,847.08 | 3,787.8M |
| 2025-06-05 | 2,857.77 | 2,868.63 | 2,844.68 | 2,868.63 | 2,848.9M |
| 2025-06-04 | 2,809.36 | 2,842.49 | 2,806.94 | 2,832.49 | 3,069.9M |
| 2025-06-03 | 2,781.62 | 2,813.90 | 2,781.62 | 2,812.82 | 3,219.8M |
| 2025-06-02 | 2,753.45 | 2,766.68 | 2,703.42 | 2,764.98 | 1,970.3M |
| 2025-05-30 | 2,800.69 | 2,805.43 | 2,772.25 | 2,787.06 | 4,688.2M |
| 2025-05-29 | 2,789.54 | 2,841.21 | 2,783.23 | 2,836.72 | 3,280.3M |
| 2025-05-28 | 2,807.52 | 2,815.01 | 2,781.94 | 2,791.18 | 2,544.4M |
| 2025-05-27 | 2,775.81 | 2,806.56 | 2,769.05 | 2,801.04 | 2,692.8M |
| 2025-05-26 | 2,822.63 | 2,826.75 | 2,780.68 | 2,786.64 | 2,966.3M |
| 2025-05-23 | 2,829.03 | 2,856.98 | 2,818.42 | 2,834.05 | 2,851.2M |
| 2025-05-22 | 2,856.95 | 2,859.33 | 2,815.93 | 2,826.13 | 2,834.6M |
| 2025-05-21 | 2,855.95 | 2,878.73 | 2,846.72 | 2,866.60 | 2,889.3M |
| 2025-05-20 | 2,813.94 | 2,853.17 | 2,806.18 | 2,846.90 | 2,602.3M |
| 2025-05-19 | 2,787.50 | 2,818.05 | 2,769.52 | 2,805.85 | 2,591.7M |
| 2025-05-16 | 2,799.05 | 2,818.97 | 2,793.55 | 2,813.43 | 2,445.2M |
| 2025-05-15 | 2,858.95 | 2,869.72 | 2,821.38 | 2,832.08 | 2,664.8M |
| 2025-05-14 | 2,817.50 | 2,858.71 | 2,810.54 | 2,858.71 | 3,185.5M |
| 2025-05-13 | 2,844.52 | 2,844.52 | 2,782.09 | 2,787.78 | 2,962.4M |
| 2025-05-12 | 2,798.46 | 2,862.15 | 2,768.47 | 2,846.46 | 4,713.1M |
| 2025-05-09 | 2,761.87 | 2,767.78 | 2,736.09 | 2,757.65 | 2,253.0M |
| 2025-05-08 | 2,724.59 | 2,778.59 | 2,724.59 | 2,752.80 | 2,469.4M |
| 2025-05-07 | 2,807.54 | 2,813.03 | 2,734.47 | 2,734.47 | 3,168.5M |
| 2025-05-06 | 2,731.86 | 2,758.45 | 2,713.76 | 2,746.29 | 2,817.3M |
| 2025-05-05 | 2,689.59 | 2,739.12 | 2,675.43 | 2,734.04 | 1,493.2M |
| 2025-05-02 | 2,689.59 | 2,739.12 | 2,675.43 | 2,734.04 | 1,493.2M |
| 2025-05-01 | 2,674.75 | 2,684.06 | 2,640.62 | 2,683.40 | 4,464.0M |
| 2025-04-30 | 2,674.75 | 2,684.06 | 2,640.62 | 2,683.40 | 4,464.0M |
| 2025-04-29 | 2,688.71 | 2,710.44 | 2,667.52 | 2,676.18 | 2,588.0M |
| 2025-04-28 | 2,690.81 | 2,690.81 | 2,655.78 | 2,677.13 | 2,147.4M |
| 2025-04-25 | 2,691.10 | 2,713.23 | 2,669.84 | 2,677.80 | 2,538.5M |
| 2025-04-24 | 2,680.89 | 2,689.78 | 2,640.80 | 2,665.25 | 2,486.8M |
| 2025-04-23 | 2,695.82 | 2,697.84 | 2,656.73 | 2,687.41 | 2,982.2M |
| 2025-04-22 | 2,591.85 | 2,625.96 | 2,572.27 | 2,619.99 | 3,289.1M |
| 2025-04-21 | 2,560.66 | 2,611.28 | 2,555.94 | 2,607.26 | 2,425.8M |
| 2025-04-18 | 2,560.66 | 2,611.28 | 2,555.94 | 2,607.26 | 0.0M |
| 2025-04-17 | 2,560.66 | 2,611.28 | 2,555.94 | 2,607.26 | 2,425.8M |
| 2025-04-16 | 2,604.93 | 2,608.86 | 2,540.79 | 2,562.77 | 2,971.4M |
| 2025-04-15 | 2,654.05 | 2,654.05 | 2,609.26 | 2,633.63 | 2,527.2M |
| 2025-04-14 | 2,626.49 | 2,643.60 | 2,601.81 | 2,627.08 | 3,895.5M |
| 2025-04-11 | 2,520.79 | 2,599.86 | 2,504.42 | 2,567.27 | 4,370.7M |
| 2025-04-10 | 2,559.44 | 2,612.28 | 2,517.30 | 2,537.50 | 5,527.1M |
| 2025-04-09 | 2,380.11 | 2,522.51 | 2,345.71 | 2,495.61 | 7,545.2M |
| 2025-04-08 | 2,453.81 | 2,502.95 | 2,407.35 | 2,463.07 | 7,324.8M |
| 2025-04-07 | 2,535.47 | 2,589.46 | 2,387.25 | 2,404.31 | 10,888.9M |
| 2025-04-04 | 2,768.73 | 2,823.58 | 2,768.73 | 2,804.03 | 3,505.7M |
| 2025-04-03 | 2,768.73 | 2,823.58 | 2,768.73 | 2,804.03 | 3,505.7M |
| 2025-04-02 | 2,842.07 | 2,871.88 | 2,818.51 | 2,846.74 | 3,025.2M |
| 2025-04-01 | 2,854.06 | 2,887.28 | 2,838.66 | 2,848.29 | 3,477.9M |
| 2025-03-31 | 2,844.92 | 2,873.28 | 2,820.47 | 2,837.51 | 4,209.9M |
| 2025-03-28 | 2,904.47 | 2,920.30 | 2,848.51 | 2,873.83 | 3,074.0M |
| 2025-03-27 | 2,886.26 | 2,931.80 | 2,859.22 | 2,891.63 | 3,260.8M |
| 2025-03-26 | 2,870.45 | 2,897.36 | 2,861.78 | 2,880.59 | 2,595.8M |
| 2025-03-25 | 2,906.71 | 2,922.98 | 2,857.88 | 2,862.03 | 3,744.3M |
| 2025-03-24 | 2,918.49 | 2,955.50 | 2,886.73 | 2,942.82 | 2,851.1M |
| 2025-03-21 | 2,964.98 | 2,984.90 | 2,895.77 | 2,908.21 | 3,896.8M |
| 2025-03-20 | 3,055.62 | 3,055.62 | 2,973.61 | 2,979.55 | 3,328.6M |
| 2025-03-19 | 3,052.01 | 3,075.06 | 3,036.60 | 3,059.32 | 2,961.8M |
| 2025-03-18 | 3,051.85 | 3,068.45 | 3,024.72 | 3,068.45 | 3,173.4M |
| 2025-03-17 | 2,988.86 | 2,999.23 | 2,960.93 | 2,974.17 | 2,604.6M |
| 2025-03-14 | 2,911.14 | 2,978.87 | 2,888.71 | 2,958.17 | 3,659.9M |
| 2025-03-13 | 2,897.56 | 2,905.99 | 2,839.18 | 2,876.89 | 2,728.2M |
| 2025-03-12 | 2,942.30 | 2,956.15 | 2,862.97 | 2,896.07 | 3,108.0M |
| 2025-03-11 | 2,847.91 | 2,932.57 | 2,845.02 | 2,922.02 | 2,862.1M |
| 2025-03-10 | 2,962.52 | 2,985.48 | 2,892.03 | 2,912.96 | 2,979.2M |
| 2025-03-07 | 2,968.64 | 3,043.01 | 2,953.37 | 2,980.54 | 3,914.5M |
| 2025-03-06 | 2,942.42 | 2,997.18 | 2,940.39 | 2,992.19 | 4,034.8M |
| 2025-03-05 | 2,824.64 | 2,885.57 | 2,810.02 | 2,877.65 | 3,324.9M |
| 2025-03-04 | 2,754.24 | 2,810.26 | 2,735.07 | 2,792.16 | 3,426.1M |
| 2025-03-03 | 2,825.72 | 2,864.46 | 2,787.25 | 2,807.88 | 3,562.1M |
| 2025-02-28 | 2,901.73 | 2,901.73 | 2,786.88 | 2,804.60 | 5,908.8M |
| 2025-02-27 | 2,928.22 | 2,967.68 | 2,872.54 | 2,910.00 | 5,500.8M |
| 2025-02-26 | 2,850.99 | 2,958.16 | 2,850.99 | 2,930.26 | 4,411.2M |
| 2025-02-25 | 2,789.42 | 2,860.73 | 2,789.42 | 2,826.26 | 3,803.9M |
| 2025-02-24 | 2,904.63 | 2,934.65 | 2,862.62 | 2,879.76 | 4,287.0M |
| 2025-02-21 | 2,847.02 | 2,902.40 | 2,819.44 | 2,902.40 | 4,947.0M |
| 2025-02-20 | 2,795.19 | 2,810.65 | 2,750.85 | 2,770.66 | 3,458.9M |
| 2025-02-19 | 2,807.11 | 2,833.38 | 2,786.03 | 2,825.12 | 3,435.9M |
| 2025-02-18 | 2,791.92 | 2,863.10 | 2,785.40 | 2,838.10 | 4,174.2M |
| 2025-02-17 | 2,812.29 | 2,847.46 | 2,746.08 | 2,786.94 | 4,832.9M |
| 2025-02-14 | 2,701.35 | 2,792.06 | 2,701.35 | 2,792.06 | 4,540.7M |
| 2025-02-13 | 2,695.94 | 2,775.08 | 2,662.05 | 2,673.56 | 5,094.3M |
| 2025-02-12 | 2,644.00 | 2,684.65 | 2,626.14 | 2,684.65 | 4,222.8M |
| 2025-02-11 | 2,666.41 | 2,669.41 | 2,612.38 | 2,614.76 | 2,985.0M |
| 2025-02-10 | 2,606.97 | 2,654.63 | 2,606.97 | 2,652.57 | 3,207.3M |
| 2025-02-07 | 2,555.70 | 2,602.59 | 2,549.82 | 2,594.08 | 3,645.4M |
| 2025-02-06 | 2,526.16 | 2,564.66 | 2,513.34 | 2,564.66 | 2,575.8M |
| 2025-02-05 | 2,557.60 | 2,557.60 | 2,495.59 | 2,527.03 | 2,664.8M |
| 2025-02-04 | 2,505.86 | 2,563.68 | 2,485.34 | 2,553.71 | 2,508.3M |
| 2025-02-03 | 2,447.14 | 2,467.28 | 2,403.61 | 2,466.65 | 1,813.5M |
| 2025-01-31 | 2,477.62 | 2,477.62 | 2,455.65 | 2,466.66 | 771.5M |
| 2025-01-30 | 2,477.62 | 2,477.62 | 2,455.65 | 2,466.66 | 771.5M |
| 2025-01-29 | 2,477.62 | 2,477.62 | 2,455.65 | 2,466.66 | 0.0M |
| 2025-01-28 | 2,477.62 | 2,477.62 | 2,455.65 | 2,466.66 | 771.5M |
| 2025-01-27 | 2,449.35 | 2,474.48 | 2,448.69 | 2,461.03 | 2,485.0M |
| 2025-01-24 | 2,399.72 | 2,443.24 | 2,389.36 | 2,433.19 | 2,881.1M |
| 2025-01-23 | 2,405.42 | 2,428.07 | 2,377.06 | 2,385.03 | 2,853.3M |
| 2025-01-22 | 2,421.59 | 2,423.12 | 2,382.80 | 2,389.22 | 1,995.1M |
| 2025-01-21 | 2,441.03 | 2,455.02 | 2,413.22 | 2,442.23 | 2,141.5M |
| 2025-01-20 | 2,397.23 | 2,437.27 | 2,394.30 | 2,416.74 | 2,432.9M |
| 2025-01-17 | 2,357.09 | 2,370.68 | 2,343.02 | 2,365.30 | 2,188.9M |
| 2025-01-16 | 2,355.26 | 2,380.07 | 2,334.29 | 2,361.56 | 2,263.2M |
| 2025-01-15 | 2,313.71 | 2,336.62 | 2,312.45 | 2,333.15 | 1,936.3M |
| 2025-01-14 | 2,272.62 | 2,335.66 | 2,272.62 | 2,320.92 | 2,521.4M |
| 2025-01-13 | 2,270.55 | 2,276.12 | 2,244.13 | 2,269.27 | 2,385.7M |
| 2025-01-10 | 2,326.10 | 2,331.30 | 2,284.68 | 2,288.04 | 2,252.1M |
| 2025-01-09 | 2,318.14 | 2,338.26 | 2,312.87 | 2,315.92 | 2,208.7M |
| 2025-01-08 | 2,331.26 | 2,346.97 | 2,297.32 | 2,318.61 | 2,886.9M |
| 2025-01-07 | 2,346.61 | 2,363.54 | 2,309.42 | 2,337.57 | 3,322.6M |
| 2025-01-06 | 2,391.83 | 2,392.60 | 2,364.38 | 2,371.54 | 2,221.2M |
| 2025-01-03 | 2,372.28 | 2,396.69 | 2,357.62 | 2,380.60 | 3,153.7M |
| 2025-01-02 | 2,401.78 | 2,401.78 | 2,351.65 | 2,360.71 | 3,815.1M |
| 2025-01-01 | 2,414.98 | 2,437.51 | 2,414.98 | 2,421.32 | 1,628.4M |