4,687.20
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4,826.58 | 4,827.77 | 4,814.54 | 4,814.54 | 2,274.7K |
| 09:31 | 4,815.86 | 4,817.67 | 4,801.22 | 4,804.71 | 638.4K |
| 09:32 | 4,803.51 | 4,803.51 | 4,795.77 | 4,800.48 | 779.7K |
| 09:33 | 4,799.17 | 4,804.47 | 4,799.17 | 4,803.59 | 475.2K |
| 09:34 | 4,802.91 | 4,807.02 | 4,802.34 | 4,802.27 | 401.6K |
| 09:35 | 4,802.64 | 4,803.04 | 4,797.36 | 4,798.26 | 409.5K |
| 09:36 | 4,798.93 | 4,800.04 | 4,793.33 | 4,794.57 | 407.1K |
| 09:37 | 4,795.09 | 4,797.86 | 4,794.83 | 4,796.33 | 403.9K |
| 09:38 | 4,798.00 | 4,800.22 | 4,798.00 | 4,799.79 | 284.7K |
| 09:39 | 4,799.85 | 4,804.75 | 4,799.85 | 4,804.75 | 328.0K |
| 09:40 | 4,804.29 | 4,805.48 | 4,803.19 | 4,803.86 | 443.0K |
| 09:41 | 4,802.63 | 4,806.54 | 4,801.11 | 4,806.54 | 322.5K |
| 09:42 | 4,806.85 | 4,812.75 | 4,804.68 | 4,811.82 | 566.8K |
| 09:43 | 4,811.33 | 4,814.28 | 4,809.76 | 4,809.76 | 511.1K |
| 09:44 | 4,809.17 | 4,811.99 | 4,809.17 | 4,811.11 | 397.2K |
| 09:45 | 4,811.69 | 4,811.78 | 4,808.80 | 4,809.02 | 467.4K |
| 09:46 | 4,809.26 | 4,811.48 | 4,808.72 | 4,811.48 | 302.1K |
| 09:47 | 4,809.60 | 4,809.60 | 4,807.02 | 4,808.66 | 303.1K |
| 09:48 | 4,809.41 | 4,811.37 | 4,809.41 | 4,811.43 | 333.2K |
| 09:49 | 4,810.99 | 4,810.99 | 4,809.18 | 4,809.18 | 374.6K |
| 09:50 | 4,810.00 | 4,810.15 | 4,808.23 | 4,810.15 | 291.3K |
| 09:51 | 4,810.58 | 4,815.73 | 4,810.58 | 4,815.50 | 310.8K |
| 09:52 | 4,815.16 | 4,817.18 | 4,814.99 | 4,816.94 | 241.0K |
| 09:53 | 4,817.17 | 4,819.16 | 4,816.19 | 4,816.80 | 274.1K |
| 09:54 | 4,816.84 | 4,817.31 | 4,815.87 | 4,816.16 | 224.7K |
| 09:55 | 4,816.82 | 4,817.52 | 4,810.61 | 4,810.61 | 314.5K |
| 09:56 | 4,811.22 | 4,813.07 | 4,809.86 | 4,813.07 | 241.0K |
| 09:57 | 4,812.71 | 4,813.03 | 4,811.53 | 4,812.79 | 235.7K |
| 09:58 | 4,812.77 | 4,815.83 | 4,811.92 | 4,814.93 | 271.1K |
| 09:59 | 4,813.83 | 4,816.49 | 4,813.70 | 4,815.27 | 206.0K |
| 10:00 | 4,815.17 | 4,817.65 | 4,815.17 | 4,816.12 | 343.3K |
| 10:01 | 4,816.04 | 4,817.39 | 4,815.03 | 4,816.62 | 202.9K |
| 10:02 | 4,815.07 | 4,817.27 | 4,815.07 | 4,815.82 | 219.9K |
| 10:03 | 4,815.15 | 4,816.09 | 4,815.15 | 4,816.09 | 209.1K |
| 10:04 | 4,816.10 | 4,817.03 | 4,815.11 | 4,815.29 | 183.0K |
| 10:05 | 4,815.20 | 4,818.92 | 4,815.20 | 4,817.93 | 222.2K |
| 10:06 | 4,818.44 | 4,818.96 | 4,817.76 | 4,817.76 | 183.5K |
| 10:07 | 4,818.26 | 4,820.92 | 4,818.26 | 4,820.92 | 271.4K |
| 10:08 | 4,821.27 | 4,821.27 | 4,817.43 | 4,817.57 | 298.3K |
| 10:09 | 4,816.94 | 4,818.59 | 4,816.29 | 4,817.59 | 247.0K |
| 10:10 | 4,817.88 | 4,819.17 | 4,817.04 | 4,817.04 | 256.7K |
| 10:11 | 4,816.23 | 4,816.61 | 4,814.09 | 4,815.52 | 234.6K |
| 10:12 | 4,815.09 | 4,815.89 | 4,814.83 | 4,814.83 | 167.0K |
| 10:13 | 4,814.45 | 4,814.83 | 4,813.46 | 4,813.46 | 253.6K |
| 10:14 | 4,813.00 | 4,814.84 | 4,813.00 | 4,814.03 | 274.9K |
| 10:15 | 4,814.03 | 4,817.85 | 4,814.03 | 4,817.62 | 237.1K |
| 10:16 | 4,818.39 | 4,819.95 | 4,818.01 | 4,818.10 | 222.1K |
| 10:17 | 4,819.60 | 4,819.60 | 4,817.15 | 4,819.31 | 247.2K |
| 10:18 | 4,819.84 | 4,821.04 | 4,819.42 | 4,821.04 | 185.8K |
| 10:19 | 4,820.28 | 4,821.25 | 4,819.43 | 4,821.25 | 164.1K |
| 10:20 | 4,821.67 | 4,825.38 | 4,821.67 | 4,823.13 | 306.5K |
| 10:21 | 4,822.55 | 4,823.91 | 4,822.55 | 4,823.91 | 197.1K |
| 10:22 | 4,825.32 | 4,826.73 | 4,824.23 | 4,825.97 | 213.6K |
| 10:23 | 4,825.52 | 4,829.37 | 4,825.28 | 4,829.37 | 157.4K |
| 10:24 | 4,828.32 | 4,830.22 | 4,828.32 | 4,829.44 | 211.4K |
| 10:25 | 4,828.92 | 4,829.05 | 4,827.37 | 4,828.14 | 219.5K |
| 10:26 | 4,826.85 | 4,828.89 | 4,826.85 | 4,827.58 | 301.4K |
| 10:27 | 4,827.14 | 4,827.14 | 4,826.29 | 4,826.72 | 155.7K |
| 10:28 | 4,826.02 | 4,827.07 | 4,824.32 | 4,824.32 | 261.7K |
| 10:29 | 4,824.36 | 4,825.90 | 4,824.36 | 4,825.85 | 230.8K |
| 10:30 | 4,825.34 | 4,825.46 | 4,823.90 | 4,825.26 | 151.6K |
| 10:31 | 4,825.46 | 4,825.46 | 4,820.92 | 4,821.95 | 202.2K |
| 10:32 | 4,822.05 | 4,822.05 | 4,820.91 | 4,820.91 | 157.6K |
| 10:33 | 4,820.55 | 4,820.55 | 4,818.91 | 4,820.09 | 175.1K |
| 10:34 | 4,820.18 | 4,820.29 | 4,816.94 | 4,816.94 | 193.7K |
| 10:35 | 4,816.99 | 4,818.61 | 4,816.22 | 4,817.78 | 157.5K |
| 10:36 | 4,817.62 | 4,819.53 | 4,817.05 | 4,819.20 | 175.9K |
| 10:37 | 4,819.38 | 4,820.40 | 4,817.98 | 4,818.87 | 176.0K |
| 10:38 | 4,818.81 | 4,818.81 | 4,816.12 | 4,816.12 | 185.3K |
| 10:39 | 4,816.27 | 4,816.55 | 4,815.75 | 4,816.57 | 118.0K |
| 10:40 | 4,816.63 | 4,820.13 | 4,816.63 | 4,819.73 | 161.4K |
| 10:41 | 4,820.25 | 4,820.88 | 4,819.76 | 4,820.00 | 161.5K |
| 10:42 | 4,820.21 | 4,820.21 | 4,819.03 | 4,820.23 | 137.6K |
| 10:43 | 4,820.01 | 4,820.69 | 4,820.01 | 4,820.27 | 130.6K |
| 10:44 | 4,820.64 | 4,822.22 | 4,819.96 | 4,821.70 | 144.9K |
| 10:45 | 4,821.81 | 4,823.92 | 4,821.81 | 4,823.92 | 144.4K |
| 10:46 | 4,823.61 | 4,825.32 | 4,823.61 | 4,824.58 | 149.9K |
| 10:47 | 4,824.47 | 4,824.75 | 4,823.42 | 4,824.29 | 171.1K |
| 10:48 | 4,824.78 | 4,824.78 | 4,821.74 | 4,821.74 | 169.4K |
| 10:49 | 4,821.76 | 4,821.86 | 4,820.10 | 4,820.29 | 184.4K |
| 10:50 | 4,820.79 | 4,821.89 | 4,819.88 | 4,821.84 | 142.0K |
| 10:51 | 4,821.64 | 4,822.37 | 4,821.41 | 4,821.71 | 117.5K |
| 10:52 | 4,821.43 | 4,821.43 | 4,820.54 | 4,821.19 | 112.9K |
| 10:53 | 4,821.55 | 4,821.55 | 4,820.69 | 4,820.79 | 106.9K |
| 10:54 | 4,820.66 | 4,821.55 | 4,819.96 | 4,821.21 | 150.4K |
| 10:55 | 4,821.20 | 4,821.77 | 4,820.51 | 4,821.11 | 112.7K |
| 10:56 | 4,821.22 | 4,821.52 | 4,819.74 | 4,820.35 | 114.7K |
| 10:57 | 4,819.61 | 4,820.38 | 4,819.61 | 4,819.65 | 142.2K |
| 10:58 | 4,819.88 | 4,820.53 | 4,819.60 | 4,819.90 | 124.1K |
| 10:59 | 4,819.90 | 4,820.49 | 4,818.83 | 4,818.93 | 199.6K |
| 11:00 | 4,818.58 | 4,819.98 | 4,817.72 | 4,819.98 | 238.3K |
| 11:01 | 4,819.83 | 4,820.73 | 4,819.83 | 4,820.16 | 133.3K |
| 11:02 | 4,820.21 | 4,820.21 | 4,817.90 | 4,818.32 | 183.9K |
| 11:03 | 4,818.07 | 4,818.07 | 4,815.68 | 4,815.68 | 175.7K |
| 11:04 | 4,815.48 | 4,815.75 | 4,813.76 | 4,813.76 | 157.4K |
| 11:05 | 4,813.23 | 4,813.62 | 4,811.93 | 4,811.93 | 154.3K |
| 11:06 | 4,811.79 | 4,813.24 | 4,810.86 | 4,812.50 | 184.4K |
| 11:07 | 4,812.56 | 4,814.36 | 4,812.11 | 4,812.11 | 182.4K |
| 11:08 | 4,812.12 | 4,813.89 | 4,811.58 | 4,811.57 | 142.3K |
| 11:09 | 4,811.86 | 4,811.86 | 4,810.42 | 4,810.42 | 148.3K |
| 11:10 | 4,809.66 | 4,810.67 | 4,809.43 | 4,810.67 | 157.4K |
| 11:11 | 4,810.15 | 4,811.29 | 4,808.92 | 4,809.01 | 165.3K |
| 11:12 | 4,809.28 | 4,810.07 | 4,807.75 | 4,810.07 | 205.0K |
| 11:13 | 4,810.11 | 4,812.85 | 4,810.11 | 4,812.85 | 194.0K |
| 11:14 | 4,813.25 | 4,813.43 | 4,811.25 | 4,812.65 | 177.5K |
| 11:15 | 4,812.67 | 4,814.02 | 4,811.59 | 4,811.59 | 146.0K |
| 11:16 | 4,812.58 | 4,812.58 | 4,810.29 | 4,810.29 | 175.7K |
| 11:17 | 4,810.37 | 4,811.06 | 4,808.80 | 4,809.10 | 145.3K |
| 11:18 | 4,810.18 | 4,810.67 | 4,809.10 | 4,809.10 | 119.4K |
| 11:19 | 4,808.96 | 4,809.66 | 4,808.70 | 4,809.43 | 159.7K |
| 11:20 | 4,808.60 | 4,809.44 | 4,808.47 | 4,809.29 | 203.2K |
| 11:21 | 4,808.96 | 4,809.54 | 4,808.04 | 4,808.04 | 171.6K |
| 11:22 | 4,807.83 | 4,810.44 | 4,807.83 | 4,810.33 | 200.8K |
| 11:23 | 4,810.29 | 4,810.42 | 4,807.52 | 4,808.75 | 150.4K |
| 11:24 | 4,808.18 | 4,808.34 | 4,806.32 | 4,807.78 | 202.0K |
| 11:25 | 4,807.78 | 4,808.17 | 4,807.00 | 4,807.00 | 163.2K |
| 11:26 | 4,807.74 | 4,808.41 | 4,807.74 | 4,808.10 | 171.1K |
| 11:27 | 4,808.50 | 4,808.85 | 4,807.05 | 4,807.12 | 131.1K |
| 11:28 | 4,806.74 | 4,808.35 | 4,806.74 | 4,808.05 | 138.5K |
| 11:29 | 4,808.01 | 4,808.01 | 4,806.80 | 4,807.14 | 182.8K |
| 11:30 | 4,806.85 | 4,809.09 | 4,806.62 | 4,809.03 | 205.3K |
| 11:31 | 4,809.51 | 4,809.51 | 4,806.89 | 4,806.99 | 155.3K |
| 11:32 | 4,807.07 | 4,807.80 | 4,806.34 | 4,806.71 | 191.7K |
| 11:33 | 4,807.11 | 4,807.11 | 4,804.85 | 4,805.08 | 153.4K |
| 11:34 | 4,805.36 | 4,805.52 | 4,803.54 | 4,803.80 | 331.4K |
| 11:35 | 4,803.75 | 4,805.12 | 4,802.55 | 4,802.91 | 218.2K |
| 11:36 | 4,803.11 | 4,805.39 | 4,802.31 | 4,804.58 | 290.0K |
| 11:37 | 4,804.76 | 4,805.36 | 4,803.51 | 4,805.36 | 139.7K |
| 11:38 | 4,805.15 | 4,807.61 | 4,805.15 | 4,806.59 | 166.9K |
| 11:39 | 4,806.30 | 4,807.64 | 4,806.30 | 4,807.11 | 176.8K |
| 11:40 | 4,806.89 | 4,807.11 | 4,804.12 | 4,804.12 | 180.5K |
| 11:41 | 4,804.41 | 4,804.84 | 4,804.25 | 4,804.75 | 137.9K |
| 11:42 | 4,804.23 | 4,805.02 | 4,803.79 | 4,803.84 | 126.0K |
| 11:43 | 4,803.70 | 4,804.35 | 4,803.00 | 4,803.71 | 142.6K |
| 11:44 | 4,802.79 | 4,803.56 | 4,802.28 | 4,803.53 | 156.3K |
| 11:45 | 4,803.68 | 4,803.77 | 4,803.10 | 4,803.68 | 131.2K |
| 11:46 | 4,804.20 | 4,804.46 | 4,803.74 | 4,803.74 | 149.5K |
| 11:47 | 4,803.97 | 4,805.61 | 4,803.85 | 4,805.20 | 137.7K |
| 11:48 | 4,805.72 | 4,806.43 | 4,805.72 | 4,806.22 | 145.5K |
| 11:49 | 4,806.29 | 4,806.29 | 4,805.15 | 4,805.15 | 137.6K |
| 11:50 | 4,805.12 | 4,806.39 | 4,805.12 | 4,806.31 | 141.1K |
| 11:51 | 4,806.57 | 4,806.57 | 4,804.51 | 4,805.38 | 136.7K |
| 11:52 | 4,805.78 | 4,806.28 | 4,805.70 | 4,805.70 | 138.7K |
| 11:53 | 4,805.46 | 4,805.46 | 4,804.55 | 4,805.11 | 142.3K |
| 11:54 | 4,805.36 | 4,805.69 | 4,804.22 | 4,804.77 | 157.1K |
| 11:55 | 4,804.71 | 4,804.90 | 4,803.29 | 4,803.36 | 198.8K |
| 11:56 | 4,802.91 | 4,803.09 | 4,801.87 | 4,802.13 | 184.2K |
| 11:57 | 4,802.14 | 4,802.52 | 4,801.55 | 4,801.73 | 111.5K |
| 11:58 | 4,801.97 | 4,802.46 | 4,801.57 | 4,801.57 | 142.6K |
| 11:59 | 4,801.52 | 4,801.85 | 4,801.03 | 4,801.17 | 188.4K |
| 12:00 | 4,801.10 | 4,801.25 | 4,800.33 | 4,801.12 | 142.3K |
| 12:01 | 4,802.39 | 4,803.02 | 4,802.07 | 4,802.16 | 165.9K |
| 12:02 | 4,802.37 | 4,802.37 | 4,799.43 | 4,799.53 | 285.6K |
| 12:03 | 4,799.59 | 4,799.59 | 4,797.92 | 4,797.92 | 246.4K |
| 12:04 | 4,797.05 | 4,797.31 | 4,795.11 | 4,795.56 | 185.0K |
| 12:05 | 4,795.74 | 4,797.37 | 4,795.52 | 4,797.37 | 130.0K |
| 12:06 | 4,796.49 | 4,799.30 | 4,796.49 | 4,799.30 | 158.6K |
| 12:07 | 4,798.25 | 4,798.25 | 4,796.51 | 4,797.79 | 177.7K |
| 12:08 | 4,797.26 | 4,797.26 | 4,795.74 | 4,795.74 | 204.0K |
| 12:09 | 4,794.88 | 4,796.53 | 4,794.55 | 4,796.37 | 177.6K |
| 12:10 | 4,796.38 | 4,796.97 | 4,794.54 | 4,794.81 | 165.5K |
| 12:11 | 4,794.96 | 4,794.96 | 4,794.08 | 4,794.14 | 172.2K |
| 12:12 | 4,794.11 | 4,794.35 | 4,793.62 | 4,793.62 | 124.8K |
| 12:13 | 4,793.81 | 4,794.56 | 4,793.45 | 4,793.85 | 116.3K |
| 12:14 | 4,793.44 | 4,794.91 | 4,792.96 | 4,794.55 | 166.7K |
| 12:15 | 4,794.59 | 4,794.69 | 4,794.14 | 4,794.55 | 163.6K |
| 12:16 | 4,794.73 | 4,794.73 | 4,793.49 | 4,793.49 | 130.5K |
| 12:17 | 4,793.67 | 4,796.17 | 4,793.31 | 4,796.01 | 121.4K |
| 12:18 | 4,795.27 | 4,796.14 | 4,792.93 | 4,792.88 | 237.0K |
| 12:19 | 4,793.38 | 4,793.46 | 4,792.65 | 4,792.65 | 132.0K |
| 12:20 | 4,792.88 | 4,794.10 | 4,792.84 | 4,793.94 | 183.5K |
| 12:21 | 4,794.04 | 4,795.99 | 4,794.04 | 4,795.73 | 246.0K |
| 12:22 | 4,794.81 | 4,794.81 | 4,794.18 | 4,794.46 | 152.4K |
| 12:23 | 4,794.47 | 4,794.47 | 4,792.62 | 4,793.31 | 114.0K |
| 12:24 | 4,793.33 | 4,793.33 | 4,792.29 | 4,792.61 | 178.4K |
| 12:25 | 4,792.32 | 4,795.24 | 4,792.32 | 4,795.24 | 153.3K |
| 12:26 | 4,794.81 | 4,797.42 | 4,794.81 | 4,795.80 | 236.5K |
| 12:27 | 4,796.15 | 4,796.96 | 4,794.87 | 4,796.96 | 211.7K |
| 12:28 | 4,796.98 | 4,797.66 | 4,795.34 | 4,795.34 | 233.6K |
| 12:29 | 4,795.00 | 4,795.36 | 4,792.99 | 4,792.99 | 205.4K |
| 12:30 | 4,793.75 | 4,795.68 | 4,793.10 | 4,795.15 | 417.0K |
| 12:31 | 4,795.19 | 4,795.74 | 4,794.78 | 4,794.93 | 161.6K |
| 12:32 | 4,795.23 | 4,795.23 | 4,793.19 | 4,793.50 | 170.8K |
| 12:33 | 4,793.48 | 4,793.48 | 4,792.00 | 4,792.00 | 153.5K |
| 12:34 | 4,791.35 | 4,793.08 | 4,790.73 | 4,792.37 | 174.1K |
| 12:35 | 4,792.72 | 4,794.73 | 4,792.72 | 4,793.99 | 134.6K |
| 12:36 | 4,794.27 | 4,794.27 | 4,792.84 | 4,792.84 | 152.2K |
| 12:37 | 4,792.71 | 4,793.05 | 4,792.20 | 4,792.78 | 170.1K |
| 12:38 | 4,792.71 | 4,793.23 | 4,792.07 | 4,792.87 | 198.9K |
| 12:39 | 4,793.28 | 4,795.03 | 4,792.79 | 4,792.82 | 149.9K |
| 12:40 | 4,792.56 | 4,793.67 | 4,792.50 | 4,793.12 | 240.1K |
| 12:41 | 4,792.28 | 4,792.82 | 4,790.73 | 4,791.28 | 195.0K |
| 12:42 | 4,790.80 | 4,791.51 | 4,790.17 | 4,790.17 | 169.1K |
| 12:43 | 4,790.38 | 4,790.46 | 4,788.17 | 4,788.17 | 248.4K |
| 12:44 | 4,788.14 | 4,788.14 | 4,786.66 | 4,786.92 | 300.3K |
| 12:45 | 4,786.53 | 4,787.86 | 4,786.53 | 4,787.48 | 285.8K |
| 12:46 | 4,787.68 | 4,788.41 | 4,786.77 | 4,788.41 | 209.0K |
| 12:47 | 4,788.77 | 4,789.64 | 4,787.26 | 4,789.64 | 137.0K |
| 12:48 | 4,790.38 | 4,790.83 | 4,789.82 | 4,790.05 | 158.3K |
| 12:49 | 4,789.71 | 4,789.71 | 4,788.87 | 4,789.46 | 96.2K |
| 12:50 | 4,789.57 | 4,789.57 | 4,788.32 | 4,789.28 | 140.9K |
| 12:51 | 4,790.05 | 4,791.28 | 4,789.97 | 4,791.28 | 150.0K |
| 12:52 | 4,790.91 | 4,792.59 | 4,790.33 | 4,792.39 | 190.7K |
| 12:53 | 4,792.47 | 4,792.47 | 4,791.71 | 4,791.71 | 145.4K |
| 12:54 | 4,792.11 | 4,792.11 | 4,789.74 | 4,790.04 | 156.5K |
| 12:55 | 4,790.60 | 4,790.60 | 4,789.08 | 4,789.58 | 129.2K |
| 12:56 | 4,789.32 | 4,789.85 | 4,788.61 | 4,789.13 | 148.2K |
| 12:57 | 4,788.93 | 4,789.37 | 4,788.62 | 4,789.37 | 149.5K |
| 12:58 | 4,789.56 | 4,790.05 | 4,789.17 | 4,789.68 | 114.8K |
| 12:59 | 4,790.41 | 4,790.97 | 4,790.27 | 4,790.97 | 130.3K |
| 13:00 | 4,790.92 | 4,791.45 | 4,790.35 | 4,791.45 | 193.7K |
| 13:01 | 4,791.84 | 4,792.47 | 4,790.96 | 4,791.11 | 139.4K |
| 13:02 | 4,791.78 | 4,792.90 | 4,791.58 | 4,791.85 | 161.2K |
| 13:03 | 4,791.90 | 4,793.01 | 4,791.71 | 4,792.70 | 140.1K |
| 13:04 | 4,792.92 | 4,792.92 | 4,791.63 | 4,792.37 | 111.8K |
| 13:05 | 4,792.03 | 4,792.52 | 4,791.80 | 4,792.06 | 152.2K |
| 13:06 | 4,792.15 | 4,792.39 | 4,791.41 | 4,792.07 | 162.4K |
| 13:07 | 4,791.88 | 4,792.49 | 4,791.10 | 4,791.29 | 172.6K |
| 13:08 | 4,792.03 | 4,794.20 | 4,792.03 | 4,793.71 | 157.7K |
| 13:09 | 4,793.62 | 4,794.05 | 4,793.62 | 4,794.01 | 147.5K |
| 13:10 | 4,793.90 | 4,795.38 | 4,793.56 | 4,795.38 | 177.4K |
| 13:11 | 4,794.86 | 4,796.72 | 4,794.41 | 4,796.72 | 205.1K |
| 13:12 | 4,796.85 | 4,798.25 | 4,796.85 | 4,798.25 | 168.1K |
| 13:13 | 4,798.13 | 4,799.12 | 4,797.67 | 4,799.13 | 135.9K |
| 13:14 | 4,799.14 | 4,799.82 | 4,798.95 | 4,798.95 | 179.7K |
| 13:15 | 4,798.92 | 4,800.22 | 4,798.53 | 4,799.05 | 157.4K |
| 13:16 | 4,799.37 | 4,802.40 | 4,798.93 | 4,802.14 | 194.7K |
| 13:17 | 4,802.22 | 4,802.69 | 4,801.11 | 4,801.11 | 146.5K |
| 13:18 | 4,801.05 | 4,801.05 | 4,799.70 | 4,799.80 | 161.1K |
| 13:19 | 4,799.26 | 4,799.60 | 4,798.03 | 4,798.00 | 127.4K |
| 13:20 | 4,797.48 | 4,797.48 | 4,794.78 | 4,794.78 | 168.4K |
| 13:21 | 4,795.02 | 4,795.39 | 4,794.47 | 4,795.39 | 162.5K |
| 13:22 | 4,795.74 | 4,796.28 | 4,794.34 | 4,795.24 | 142.9K |
| 13:23 | 4,795.03 | 4,795.59 | 4,794.52 | 4,794.52 | 110.4K |
| 13:24 | 4,794.56 | 4,794.56 | 4,793.60 | 4,793.94 | 205.6K |
| 13:25 | 4,794.72 | 4,795.30 | 4,794.53 | 4,795.30 | 148.8K |
| 13:26 | 4,795.10 | 4,795.50 | 4,794.54 | 4,795.22 | 181.1K |
| 13:27 | 4,795.36 | 4,796.17 | 4,795.05 | 4,796.17 | 118.3K |
| 13:28 | 4,796.46 | 4,796.46 | 4,795.30 | 4,795.72 | 168.0K |
| 13:29 | 4,795.90 | 4,796.26 | 4,795.90 | 4,795.99 | 122.9K |
| 13:30 | 4,795.89 | 4,797.10 | 4,795.89 | 4,796.42 | 152.7K |
| 13:31 | 4,796.42 | 4,797.17 | 4,795.66 | 4,796.01 | 121.4K |
| 13:32 | 4,796.39 | 4,796.68 | 4,796.33 | 4,796.51 | 136.5K |
| 13:33 | 4,796.11 | 4,796.71 | 4,795.96 | 4,796.16 | 120.8K |
| 13:34 | 4,796.62 | 4,796.96 | 4,794.65 | 4,794.86 | 167.0K |
| 13:35 | 4,795.28 | 4,795.72 | 4,794.96 | 4,795.36 | 129.6K |
| 13:36 | 4,795.53 | 4,796.55 | 4,795.53 | 4,795.99 | 93.8K |
| 13:37 | 4,796.38 | 4,796.38 | 4,795.64 | 4,796.12 | 115.8K |
| 13:38 | 4,796.24 | 4,796.86 | 4,796.09 | 4,796.42 | 127.3K |
| 13:39 | 4,796.56 | 4,796.73 | 4,796.32 | 4,796.50 | 89.7K |
| 13:40 | 4,796.24 | 4,796.24 | 4,795.07 | 4,795.34 | 124.2K |
| 13:41 | 4,795.56 | 4,795.56 | 4,793.46 | 4,793.68 | 173.7K |
| 13:42 | 4,793.96 | 4,794.41 | 4,793.36 | 4,793.69 | 118.9K |
| 13:43 | 4,793.68 | 4,793.90 | 4,793.28 | 4,793.70 | 132.1K |
| 13:44 | 4,793.73 | 4,794.36 | 4,793.09 | 4,794.09 | 86.2K |
| 13:45 | 4,794.27 | 4,794.66 | 4,792.80 | 4,794.73 | 143.2K |
| 13:46 | 4,794.83 | 4,794.89 | 4,793.11 | 4,793.95 | 98.3K |
| 13:47 | 4,793.82 | 4,793.82 | 4,791.82 | 4,791.99 | 133.6K |
| 13:48 | 4,791.68 | 4,793.18 | 4,791.19 | 4,791.90 | 131.6K |
| 13:49 | 4,791.25 | 4,792.21 | 4,790.95 | 4,791.98 | 114.4K |
| 13:50 | 4,792.38 | 4,792.38 | 4,790.79 | 4,791.86 | 103.1K |
| 13:51 | 4,791.67 | 4,791.95 | 4,790.85 | 4,791.49 | 81.3K |
| 13:52 | 4,791.54 | 4,792.02 | 4,791.34 | 4,791.79 | 113.2K |
| 13:53 | 4,791.61 | 4,791.91 | 4,790.32 | 4,790.32 | 215.8K |
| 13:54 | 4,790.10 | 4,791.27 | 4,790.10 | 4,790.85 | 118.4K |
| 13:55 | 4,790.81 | 4,790.81 | 4,790.08 | 4,790.78 | 105.3K |
| 13:56 | 4,789.89 | 4,790.93 | 4,789.89 | 4,789.90 | 109.4K |
| 13:57 | 4,789.86 | 4,789.86 | 4,788.48 | 4,788.54 | 161.7K |
| 13:58 | 4,788.42 | 4,789.12 | 4,787.99 | 4,789.12 | 160.4K |
| 13:59 | 4,789.50 | 4,789.92 | 4,789.05 | 4,789.62 | 114.5K |
| 14:00 | 4,789.65 | 4,790.48 | 4,789.02 | 4,790.42 | 143.0K |
| 14:01 | 4,790.10 | 4,791.26 | 4,789.15 | 4,791.26 | 123.7K |
| 14:02 | 4,790.98 | 4,792.67 | 4,790.98 | 4,792.67 | 163.9K |
| 14:03 | 4,792.92 | 4,793.54 | 4,792.49 | 4,793.23 | 268.2K |
| 14:04 | 4,792.99 | 4,792.99 | 4,791.66 | 4,791.83 | 127.5K |
| 14:05 | 4,791.96 | 4,792.05 | 4,791.44 | 4,791.77 | 108.5K |
| 14:06 | 4,791.63 | 4,792.40 | 4,791.03 | 4,791.03 | 108.7K |
| 14:07 | 4,790.79 | 4,791.35 | 4,790.63 | 4,790.63 | 121.2K |
| 14:08 | 4,791.01 | 4,791.30 | 4,790.55 | 4,790.55 | 113.7K |
| 14:09 | 4,790.62 | 4,791.39 | 4,790.62 | 4,791.39 | 109.2K |
| 14:10 | 4,791.38 | 4,791.98 | 4,791.29 | 4,791.53 | 179.1K |
| 14:11 | 4,791.68 | 4,791.88 | 4,791.24 | 4,791.66 | 103.7K |
| 14:12 | 4,791.65 | 4,792.44 | 4,791.28 | 4,792.17 | 158.6K |
| 14:13 | 4,792.39 | 4,792.39 | 4,790.49 | 4,790.98 | 133.4K |
| 14:14 | 4,791.13 | 4,792.05 | 4,790.85 | 4,791.87 | 140.6K |
| 14:15 | 4,791.68 | 4,791.68 | 4,791.22 | 4,791.55 | 94.1K |
| 14:16 | 4,791.73 | 4,791.81 | 4,790.53 | 4,790.53 | 130.1K |
| 14:17 | 4,790.90 | 4,791.20 | 4,790.54 | 4,790.76 | 139.4K |
| 14:18 | 4,790.68 | 4,790.68 | 4,789.63 | 4,789.63 | 113.7K |
| 14:19 | 4,789.41 | 4,789.60 | 4,788.94 | 4,788.94 | 124.4K |
| 14:20 | 4,788.52 | 4,788.56 | 4,787.69 | 4,788.03 | 120.9K |
| 14:21 | 4,788.11 | 4,788.82 | 4,787.88 | 4,788.37 | 110.3K |
| 14:22 | 4,788.42 | 4,788.77 | 4,788.42 | 4,788.72 | 108.5K |
| 14:23 | 4,788.56 | 4,789.52 | 4,788.56 | 4,789.52 | 122.9K |
| 14:24 | 4,789.53 | 4,789.53 | 4,788.61 | 4,788.61 | 152.2K |
| 14:25 | 4,788.34 | 4,788.95 | 4,787.87 | 4,788.21 | 473.5K |
| 14:26 | 4,788.30 | 4,790.85 | 4,787.70 | 4,790.45 | 185.3K |
| 14:27 | 4,790.04 | 4,791.13 | 4,789.44 | 4,791.13 | 147.2K |
| 14:28 | 4,790.77 | 4,790.99 | 4,790.36 | 4,790.68 | 129.3K |
| 14:29 | 4,791.00 | 4,791.21 | 4,790.32 | 4,790.81 | 170.7K |
| 14:30 | 4,791.02 | 4,791.48 | 4,790.17 | 4,791.26 | 135.6K |
| 14:31 | 4,791.31 | 4,791.31 | 4,789.71 | 4,789.74 | 130.4K |
| 14:32 | 4,789.96 | 4,790.67 | 4,789.64 | 4,790.67 | 174.1K |
| 14:33 | 4,790.17 | 4,790.40 | 4,789.67 | 4,790.27 | 112.2K |
| 14:34 | 4,790.25 | 4,790.56 | 4,789.49 | 4,790.56 | 135.2K |
| 14:35 | 4,790.54 | 4,790.54 | 4,789.95 | 4,790.04 | 125.6K |
| 14:36 | 4,789.99 | 4,790.97 | 4,789.78 | 4,790.28 | 163.5K |
| 14:37 | 4,790.20 | 4,791.32 | 4,790.20 | 4,790.52 | 148.3K |
| 14:38 | 4,790.55 | 4,790.55 | 4,789.80 | 4,790.34 | 161.2K |
| 14:39 | 4,790.44 | 4,790.84 | 4,790.16 | 4,790.35 | 102.4K |
| 14:40 | 4,790.33 | 4,790.33 | 4,789.63 | 4,790.14 | 130.4K |
| 14:41 | 4,789.94 | 4,790.23 | 4,789.50 | 4,789.68 | 125.5K |
| 14:42 | 4,789.66 | 4,790.80 | 4,789.57 | 4,790.68 | 126.4K |
| 14:43 | 4,790.94 | 4,791.02 | 4,790.11 | 4,790.52 | 168.6K |
| 14:44 | 4,790.49 | 4,790.49 | 4,789.65 | 4,789.83 | 160.3K |
| 14:45 | 4,790.05 | 4,790.56 | 4,789.85 | 4,790.25 | 118.7K |
| 14:46 | 4,790.25 | 4,791.09 | 4,790.25 | 4,790.78 | 108.7K |
| 14:47 | 4,790.53 | 4,791.22 | 4,790.33 | 4,790.81 | 164.2K |
| 14:48 | 4,790.88 | 4,790.95 | 4,790.04 | 4,790.18 | 418.5K |
| 14:49 | 4,789.97 | 4,789.97 | 4,788.42 | 4,788.41 | 190.7K |
| 14:50 | 4,788.62 | 4,788.62 | 4,787.40 | 4,787.85 | 184.1K |
| 14:51 | 4,787.85 | 4,788.51 | 4,787.72 | 4,787.91 | 195.6K |
| 14:52 | 4,787.87 | 4,788.95 | 4,787.87 | 4,788.69 | 211.9K |
| 14:53 | 4,788.34 | 4,788.50 | 4,787.97 | 4,788.17 | 153.9K |
| 14:54 | 4,787.99 | 4,788.27 | 4,787.33 | 4,787.35 | 121.0K |
| 14:55 | 4,787.62 | 4,788.10 | 4,787.20 | 4,787.20 | 153.9K |
| 14:56 | 4,787.27 | 4,788.05 | 4,786.99 | 4,787.97 | 106.3K |
| 14:57 | 4,788.15 | 4,789.50 | 4,788.15 | 4,788.98 | 249.1K |
| 14:58 | 4,788.99 | 4,788.99 | 4,788.05 | 4,788.19 | 133.7K |
| 14:59 | 4,788.32 | 4,789.56 | 4,788.32 | 4,789.27 | 181.2K |
| 15:00 | 4,789.78 | 4,790.21 | 4,789.19 | 4,790.21 | 155.5K |
| 15:01 | 4,790.12 | 4,790.63 | 4,789.25 | 4,789.25 | 142.0K |
| 15:02 | 4,789.32 | 4,789.85 | 4,788.60 | 4,789.85 | 122.0K |
| 15:03 | 4,789.76 | 4,789.76 | 4,789.19 | 4,789.53 | 131.9K |
| 15:04 | 4,789.87 | 4,790.07 | 4,789.66 | 4,789.91 | 139.0K |
| 15:05 | 4,789.70 | 4,790.18 | 4,788.74 | 4,788.74 | 177.7K |
| 15:06 | 4,788.98 | 4,789.27 | 4,788.24 | 4,788.88 | 224.0K |
| 15:07 | 4,788.93 | 4,789.50 | 4,788.77 | 4,789.24 | 170.0K |
| 15:08 | 4,789.38 | 4,789.66 | 4,788.79 | 4,789.13 | 146.6K |
| 15:09 | 4,789.08 | 4,789.51 | 4,788.80 | 4,789.42 | 136.0K |
| 15:10 | 4,789.18 | 4,789.45 | 4,789.14 | 4,789.54 | 139.8K |
| 15:11 | 4,789.88 | 4,790.31 | 4,789.40 | 4,789.69 | 126.8K |
| 15:12 | 4,789.61 | 4,790.23 | 4,789.50 | 4,790.13 | 146.5K |
| 15:13 | 4,790.01 | 4,790.33 | 4,789.51 | 4,790.29 | 166.6K |
| 15:14 | 4,790.60 | 4,790.82 | 4,790.07 | 4,790.44 | 193.0K |
| 15:15 | 4,790.66 | 4,791.21 | 4,790.66 | 4,790.76 | 178.7K |
| 15:16 | 4,790.69 | 4,790.69 | 4,787.82 | 4,787.82 | 166.9K |
| 15:17 | 4,787.90 | 4,788.75 | 4,787.90 | 4,788.24 | 155.6K |
| 15:18 | 4,787.99 | 4,788.81 | 4,787.99 | 4,788.81 | 136.9K |
| 15:19 | 4,788.89 | 4,789.67 | 4,788.78 | 4,789.43 | 183.5K |
| 15:20 | 4,789.06 | 4,789.06 | 4,787.92 | 4,788.02 | 136.8K |
| 15:21 | 4,788.41 | 4,789.97 | 4,788.41 | 4,790.03 | 176.0K |
| 15:22 | 4,790.11 | 4,790.43 | 4,789.48 | 4,789.69 | 172.8K |
| 15:23 | 4,789.53 | 4,790.13 | 4,789.34 | 4,789.42 | 164.2K |
| 15:24 | 4,789.57 | 4,790.25 | 4,789.34 | 4,789.70 | 153.8K |
| 15:25 | 4,789.47 | 4,790.12 | 4,789.47 | 4,790.02 | 123.5K |
| 15:26 | 4,790.06 | 4,790.28 | 4,789.94 | 4,789.94 | 159.1K |
| 15:27 | 4,789.90 | 4,790.09 | 4,789.12 | 4,789.06 | 173.8K |
| 15:28 | 4,788.64 | 4,788.97 | 4,788.48 | 4,788.76 | 157.6K |
| 15:29 | 4,789.13 | 4,789.13 | 4,788.46 | 4,788.59 | 147.0K |
| 15:30 | 4,788.43 | 4,788.88 | 4,787.73 | 4,788.88 | 218.6K |
| 15:31 | 4,788.90 | 4,789.88 | 4,788.90 | 4,789.57 | 204.9K |
| 15:32 | 4,789.69 | 4,789.81 | 4,788.85 | 4,789.05 | 197.7K |
| 15:33 | 4,789.13 | 4,789.72 | 4,789.13 | 4,789.57 | 194.1K |
| 15:34 | 4,790.06 | 4,790.68 | 4,789.91 | 4,789.94 | 259.6K |
| 15:35 | 4,789.60 | 4,789.84 | 4,787.62 | 4,787.78 | 278.7K |
| 15:36 | 4,787.94 | 4,788.46 | 4,787.79 | 4,787.95 | 218.1K |
| 15:37 | 4,787.89 | 4,788.47 | 4,787.89 | 4,788.48 | 227.2K |
| 15:38 | 4,787.85 | 4,788.85 | 4,787.53 | 4,788.85 | 250.5K |
| 15:39 | 4,788.94 | 4,788.96 | 4,787.91 | 4,788.69 | 267.9K |
| 15:40 | 4,788.78 | 4,790.00 | 4,788.48 | 4,788.85 | 314.3K |
| 15:41 | 4,788.03 | 4,788.11 | 4,787.48 | 4,787.82 | 244.2K |
| 15:42 | 4,788.01 | 4,788.01 | 4,786.75 | 4,786.75 | 272.3K |
| 15:43 | 4,786.72 | 4,788.22 | 4,786.36 | 4,788.22 | 235.9K |
| 15:44 | 4,787.71 | 4,787.71 | 4,786.45 | 4,786.45 | 260.4K |
| 15:45 | 4,786.84 | 4,788.43 | 4,786.84 | 4,787.85 | 242.8K |
| 15:46 | 4,787.57 | 4,788.79 | 4,787.57 | 4,788.79 | 263.0K |
| 15:47 | 4,788.69 | 4,788.69 | 4,787.75 | 4,788.09 | 298.5K |
| 15:48 | 4,788.19 | 4,788.31 | 4,786.91 | 4,786.95 | 339.6K |
| 15:49 | 4,787.43 | 4,788.70 | 4,787.43 | 4,788.70 | 380.8K |
| 15:50 | 4,790.53 | 4,790.53 | 4,788.89 | 4,790.49 | 604.0K |
| 15:51 | 4,790.56 | 4,793.55 | 4,789.68 | 4,792.65 | 640.9K |
| 15:52 | 4,793.15 | 4,793.15 | 4,789.11 | 4,789.11 | 458.7K |
| 15:53 | 4,788.58 | 4,791.85 | 4,788.58 | 4,791.69 | 488.2K |
| 15:54 | 4,791.61 | 4,791.88 | 4,788.92 | 4,789.26 | 609.9K |
| 15:55 | 4,787.99 | 4,788.62 | 4,787.32 | 4,788.62 | 779.8K |
| 15:56 | 4,789.25 | 4,789.25 | 4,787.68 | 4,788.01 | 859.3K |
| 15:57 | 4,788.19 | 4,788.19 | 4,786.92 | 4,786.92 | 893.8K |
| 15:58 | 4,786.07 | 4,786.07 | 4,783.31 | 4,783.46 | 1,296.4K |
| 15:59 | 4,782.81 | 4,784.25 | 4,782.81 | 4,784.20 | 21,697.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 4,659.60 | 4,687.20 | 4,653.40 | 4,687.20 | 82.2M |
| 2025-09-26 | 4,645.40 | 4,675.60 | 4,628.50 | 4,658.10 | 93.7M |
| 2025-09-25 | 4,688.70 | 4,694.30 | 4,631.00 | 4,639.60 | 74.9M |
| 2025-09-24 | 4,743.40 | 4,743.40 | 4,672.10 | 4,683.20 | 94.7M |
| 2025-09-23 | 4,782.70 | 4,782.70 | 4,676.20 | 4,685.30 | 116.3M |
| 2025-09-22 | 4,826.60 | 4,830.20 | 4,782.80 | 4,784.20 | 101.1M |
| 2025-09-19 | 4,869.70 | 4,885.90 | 4,830.40 | 4,844.40 | 186.7M |
| 2025-09-18 | 4,868.81 | 4,889.43 | 4,819.69 | 4,852.63 | 85.4M |
| 2025-09-17 | 4,888.81 | 4,899.53 | 4,828.45 | 4,868.77 | 100.0M |
| 2025-09-16 | 4,880.39 | 4,914.97 | 4,870.01 | 4,888.69 | 85.1M |
| 2025-09-15 | 4,856.95 | 4,893.84 | 4,845.21 | 4,859.21 | 74.9M |
| 2025-09-12 | 4,834.10 | 4,847.48 | 4,787.92 | 4,817.02 | 74.4M |
| 2025-09-11 | 4,839.47 | 4,854.40 | 4,817.64 | 4,838.02 | 85.4M |
| 2025-09-10 | 4,942.40 | 4,942.40 | 4,804.50 | 4,821.72 | 107.1M |
| 2025-09-09 | 4,922.21 | 4,969.46 | 4,905.73 | 4,961.55 | 75.5M |
| 2025-09-08 | 4,901.91 | 4,938.49 | 4,881.32 | 4,926.37 | 89.3M |
| 2025-09-05 | 4,891.30 | 4,911.42 | 4,846.77 | 4,859.66 | 78.3M |
| 2025-09-04 | 4,832.83 | 4,905.47 | 4,828.47 | 4,904.30 | 107.1M |
| 2025-09-03 | 4,719.28 | 4,751.03 | 4,715.61 | 4,750.03 | 90.0M |
| 2025-09-02 | 4,698.03 | 4,733.91 | 4,674.19 | 4,726.13 | 92.3M |
| 2025-08-29 | 4,814.53 | 4,814.69 | 4,762.92 | 4,777.56 | 72.0M |
| 2025-08-28 | 4,787.01 | 4,830.83 | 4,763.24 | 4,814.59 | 88.3M |
| 2025-08-27 | 4,769.26 | 4,790.28 | 4,757.48 | 4,783.43 | 63.6M |
| 2025-08-26 | 4,758.90 | 4,772.36 | 4,727.50 | 4,770.87 | 89.6M |
| 2025-08-25 | 4,781.61 | 4,802.63 | 4,763.80 | 4,764.13 | 72.4M |
| 2025-08-22 | 4,730.91 | 4,801.49 | 4,696.96 | 4,797.11 | 113.2M |
| 2025-08-21 | 4,748.59 | 4,748.59 | 4,687.78 | 4,713.58 | 115.0M |
| 2025-08-20 | 4,814.16 | 4,814.25 | 4,743.62 | 4,789.97 | 108.9M |
| 2025-08-19 | 4,864.31 | 4,869.42 | 4,819.88 | 4,835.84 | 74.3M |
| 2025-08-18 | 4,855.59 | 4,886.29 | 4,827.87 | 4,879.71 | 65.1M |
| 2025-08-15 | 4,888.41 | 4,911.86 | 4,842.12 | 4,863.93 | 82.4M |
| 2025-08-14 | 4,828.94 | 4,909.67 | 4,828.94 | 4,871.36 | 96.4M |
| 2025-08-13 | 4,777.42 | 4,801.59 | 4,754.58 | 4,786.51 | 91.4M |
| 2025-08-12 | 4,777.54 | 4,790.17 | 4,725.56 | 4,765.39 | 84.6M |
| 2025-08-11 | 4,773.82 | 4,779.84 | 4,737.72 | 4,759.76 | 72.0M |
| 2025-08-08 | 4,775.37 | 4,793.13 | 4,764.94 | 4,773.69 | 66.3M |
| 2025-08-07 | 4,750.53 | 4,817.23 | 4,739.04 | 4,774.22 | 76.7M |
| 2025-08-06 | 4,591.58 | 4,761.48 | 4,591.58 | 4,756.05 | 104.7M |
| 2025-08-05 | 4,584.86 | 4,625.96 | 4,579.69 | 4,585.89 | 94.9M |
| 2025-08-04 | 4,634.98 | 4,634.98 | 4,560.33 | 4,565.53 | 124.4M |
| 2025-08-01 | 4,599.60 | 4,670.20 | 4,565.29 | 4,599.31 | 174.1M |
| 2025-07-31 | 4,868.27 | 4,902.31 | 4,818.97 | 4,861.97 | 160.0M |
| 2025-07-30 | 4,818.51 | 4,826.12 | 4,773.11 | 4,788.18 | 80.2M |
| 2025-07-29 | 4,855.51 | 4,860.95 | 4,799.47 | 4,811.18 | 75.0M |
| 2025-07-28 | 4,839.79 | 4,857.49 | 4,825.00 | 4,833.49 | 68.5M |
| 2025-07-25 | 4,823.17 | 4,832.68 | 4,809.62 | 4,815.49 | 63.1M |
| 2025-07-24 | 4,774.78 | 4,850.62 | 4,771.01 | 4,820.45 | 85.0M |
| 2025-07-23 | 4,767.92 | 4,773.40 | 4,749.76 | 4,764.61 | 62.7M |
| 2025-07-22 | 4,784.11 | 4,796.08 | 4,740.87 | 4,754.11 | 74.6M |
| 2025-07-21 | 4,726.47 | 4,783.23 | 4,726.47 | 4,775.87 | 76.9M |
| 2025-07-18 | 4,717.51 | 4,731.24 | 4,688.72 | 4,729.16 | 78.7M |
| 2025-07-17 | 4,685.92 | 4,705.45 | 4,677.31 | 4,697.37 | 69.6M |
| 2025-07-16 | 4,738.00 | 4,738.00 | 4,669.64 | 4,684.39 | 72.0M |
| 2025-07-15 | 4,751.25 | 4,765.39 | 4,732.46 | 4,742.91 | 68.5M |
| 2025-07-14 | 4,726.67 | 4,752.64 | 4,718.69 | 4,749.23 | 69.1M |
| 2025-07-11 | 4,704.53 | 4,744.53 | 4,687.82 | 4,722.26 | 84.9M |
| 2025-07-10 | 4,699.09 | 4,704.49 | 4,656.18 | 4,685.60 | 76.3M |
| 2025-07-09 | 4,696.33 | 4,728.94 | 4,675.05 | 4,706.70 | 73.1M |
| 2025-07-08 | 4,737.15 | 4,737.36 | 4,652.68 | 4,664.49 | 86.3M |
| 2025-07-07 | 4,727.41 | 4,744.22 | 4,710.45 | 4,744.22 | 77.1M |
| 2025-07-03 | 4,706.12 | 4,736.61 | 4,698.63 | 4,734.18 | 53.8M |
| 2025-07-02 | 4,672.12 | 4,695.52 | 4,667.05 | 4,677.25 | 70.1M |
| 2025-07-01 | 4,674.57 | 4,709.32 | 4,655.63 | 4,689.47 | 88.4M |
| 2025-06-30 | 4,721.34 | 4,727.89 | 4,650.45 | 4,668.18 | 104.1M |
| 2025-06-27 | 4,661.65 | 4,718.79 | 4,628.12 | 4,718.79 | 184.4M |
| 2025-06-26 | 4,574.44 | 4,631.79 | 4,553.82 | 4,619.14 | 99.5M |
| 2025-06-25 | 4,609.99 | 4,629.62 | 4,548.08 | 4,556.63 | 66.0M |
| 2025-06-24 | 4,579.07 | 4,614.45 | 4,560.86 | 4,583.28 | 93.2M |
| 2025-06-23 | 4,510.84 | 4,540.32 | 4,482.84 | 4,525.04 | 91.1M |
| 2025-06-20 | 4,576.37 | 4,591.83 | 4,486.33 | 4,511.76 | 140.2M |
| 2025-06-18 | 4,581.81 | 4,621.52 | 4,540.27 | 4,540.59 | 83.3M |
| 2025-06-17 | 4,577.60 | 4,611.37 | 4,566.38 | 4,569.92 | 76.6M |
| 2025-06-16 | 4,549.78 | 4,611.92 | 4,540.47 | 4,595.26 | 80.2M |
| 2025-06-13 | 4,516.74 | 4,575.40 | 4,513.62 | 4,539.78 | 78.7M |
| 2025-06-12 | 4,543.05 | 4,574.21 | 4,534.90 | 4,570.43 | 76.8M |
| 2025-06-11 | 4,647.00 | 4,659.34 | 4,561.80 | 4,570.82 | 85.1M |
| 2025-06-10 | 4,637.44 | 4,659.48 | 4,595.43 | 4,653.27 | 80.3M |
| 2025-06-09 | 4,610.93 | 4,657.95 | 4,587.16 | 4,644.17 | 79.7M |
| 2025-06-06 | 4,588.94 | 4,606.75 | 4,557.78 | 4,601.75 | 87.5M |
| 2025-06-05 | 4,568.73 | 4,603.04 | 4,512.56 | 4,517.98 | 108.1M |
| 2025-06-04 | 4,535.46 | 4,558.85 | 4,519.40 | 4,541.71 | 85.7M |
| 2025-06-03 | 4,540.44 | 4,572.05 | 4,517.39 | 4,529.42 | 98.7M |
| 2025-06-02 | 4,487.57 | 4,535.26 | 4,458.63 | 4,532.69 | 84.6M |
| 2025-05-30 | 4,451.08 | 4,505.85 | 4,437.40 | 4,490.12 | 123.6M |
| 2025-05-29 | 4,506.47 | 4,515.08 | 4,441.59 | 4,467.75 | 77.8M |
| 2025-05-28 | 4,488.14 | 4,512.89 | 4,453.80 | 4,458.05 | 64.6M |
| 2025-05-27 | 4,439.34 | 4,489.74 | 4,420.76 | 4,484.62 | 82.2M |
| 2025-05-23 | 4,354.11 | 4,417.57 | 4,348.73 | 4,395.22 | 71.3M |
| 2025-05-22 | 4,410.39 | 4,477.36 | 4,397.04 | 4,430.36 | 84.4M |
| 2025-05-21 | 4,423.30 | 4,456.18 | 4,395.35 | 4,408.35 | 103.7M |
| 2025-05-20 | 4,482.09 | 4,492.16 | 4,445.90 | 4,472.89 | 80.8M |
| 2025-05-19 | 4,416.07 | 4,505.52 | 4,408.29 | 4,500.55 | 83.9M |
| 2025-05-16 | 4,460.00 | 4,486.97 | 4,451.02 | 4,485.34 | 104.3M |
| 2025-05-15 | 4,443.22 | 4,462.17 | 4,394.02 | 4,453.07 | 138.7M |
| 2025-05-14 | 4,529.39 | 4,536.95 | 4,496.42 | 4,511.12 | 94.7M |
| 2025-05-13 | 4,538.57 | 4,605.54 | 4,521.09 | 4,528.05 | 108.8M |
| 2025-05-12 | 4,536.55 | 4,542.78 | 4,461.57 | 4,510.48 | 144.4M |
| 2025-05-09 | 4,288.18 | 4,300.88 | 4,244.24 | 4,279.07 | 62.9M |
| 2025-05-08 | 4,274.78 | 4,311.91 | 4,214.66 | 4,271.13 | 79.3M |
| 2025-05-07 | 4,187.09 | 4,267.56 | 4,180.75 | 4,231.06 | 77.9M |
| 2025-05-06 | 4,173.25 | 4,227.49 | 4,161.34 | 4,177.78 | 60.9M |
| 2025-05-05 | 4,200.41 | 4,231.49 | 4,185.28 | 4,204.79 | 73.4M |
| 2025-05-02 | 4,264.89 | 4,286.22 | 4,202.59 | 4,248.34 | 122.7M |
| 2025-05-01 | 4,236.79 | 4,263.20 | 4,190.57 | 4,233.25 | 115.2M |
| 2025-04-30 | 4,093.90 | 4,160.71 | 4,041.50 | 4,148.97 | 117.3M |
| 2025-04-29 | 4,114.36 | 4,187.61 | 4,110.59 | 4,180.74 | 80.3M |
| 2025-04-28 | 4,203.00 | 4,212.43 | 4,118.02 | 4,169.30 | 73.6M |
| 2025-04-25 | 4,170.13 | 4,198.68 | 4,125.97 | 4,187.01 | 75.1M |
| 2025-04-24 | 4,061.53 | 4,158.97 | 4,045.83 | 4,154.67 | 88.0M |
| 2025-04-23 | 4,125.38 | 4,178.32 | 4,052.39 | 4,063.90 | 113.1M |
| 2025-04-22 | 3,898.50 | 4,019.01 | 3,888.51 | 3,961.46 | 102.6M |
| 2025-04-21 | 3,905.61 | 3,908.74 | 3,797.09 | 3,844.32 | 100.3M |
| 2025-04-17 | 3,969.04 | 3,984.69 | 3,925.85 | 3,950.05 | 94.4M |
| 2025-04-16 | 3,990.55 | 4,022.23 | 3,885.26 | 3,936.87 | 104.3M |
| 2025-04-15 | 4,082.19 | 4,102.33 | 4,015.04 | 4,037.86 | 89.5M |
| 2025-04-14 | 4,136.42 | 4,141.15 | 4,033.56 | 4,084.31 | 104.7M |
| 2025-04-11 | 4,011.36 | 4,111.66 | 3,965.45 | 4,096.27 | 114.5M |
| 2025-04-10 | 4,078.62 | 4,137.78 | 3,923.73 | 4,028.00 | 149.2M |
| 2025-04-09 | 3,797.61 | 4,183.39 | 3,782.68 | 4,164.78 | 222.6M |
| 2025-04-08 | 4,038.70 | 4,047.84 | 3,734.91 | 3,774.49 | 172.3M |
| 2025-04-07 | 3,656.41 | 4,018.22 | 3,641.40 | 3,861.98 | 203.8M |
| 2025-04-04 | 3,787.71 | 3,960.70 | 3,785.39 | 3,803.81 | 225.2M |
| 2025-04-03 | 4,019.12 | 4,064.25 | 3,964.99 | 3,974.20 | 195.0M |
| 2025-04-02 | 4,114.14 | 4,287.73 | 4,114.14 | 4,250.47 | 100.9M |
| 2025-04-01 | 4,094.10 | 4,205.56 | 4,094.10 | 4,179.56 | 94.2M |
| 2025-03-31 | 4,073.05 | 4,155.78 | 4,027.06 | 4,139.42 | 129.1M |
| 2025-03-28 | 4,235.67 | 4,244.54 | 4,130.90 | 4,143.34 | 103.1M |
| 2025-03-27 | 4,254.22 | 4,315.68 | 4,236.38 | 4,279.44 | 78.9M |
| 2025-03-26 | 4,326.50 | 4,335.38 | 4,238.28 | 4,261.98 | 96.9M |
| 2025-03-25 | 4,304.21 | 4,336.62 | 4,303.21 | 4,323.22 | 87.8M |
| 2025-03-24 | 4,250.48 | 4,310.21 | 4,250.48 | 4,306.66 | 90.6M |
| 2025-03-21 | 4,113.29 | 4,188.49 | 4,103.60 | 4,180.30 | 163.4M |
| 2025-03-20 | 4,124.64 | 4,231.74 | 4,118.39 | 4,150.60 | 81.6M |
| 2025-03-19 | 4,132.72 | 4,181.02 | 4,110.43 | 4,170.02 | 92.2M |
| 2025-03-18 | 4,135.29 | 4,141.40 | 4,086.94 | 4,119.89 | 80.9M |
| 2025-03-17 | 4,201.96 | 4,235.51 | 4,159.21 | 4,189.37 | 96.7M |
| 2025-03-14 | 4,170.43 | 4,202.59 | 4,139.07 | 4,194.62 | 99.5M |
| 2025-03-13 | 4,209.39 | 4,219.21 | 4,087.75 | 4,121.62 | 107.2M |
| 2025-03-12 | 4,278.59 | 4,296.71 | 4,174.99 | 4,221.86 | 112.5M |
| 2025-03-11 | 4,182.13 | 4,274.07 | 4,165.36 | 4,213.35 | 115.7M |
| 2025-03-10 | 4,236.04 | 4,255.82 | 4,128.52 | 4,195.06 | 140.8M |
| 2025-03-07 | 4,344.52 | 4,366.44 | 4,192.29 | 4,310.75 | 135.2M |
| 2025-03-06 | 4,438.12 | 4,478.92 | 4,355.78 | 4,387.72 | 103.9M |
| 2025-03-05 | 4,439.39 | 4,539.84 | 4,429.73 | 4,518.11 | 83.4M |
| 2025-03-04 | 4,394.52 | 4,497.86 | 4,351.16 | 4,438.33 | 129.1M |
| 2025-03-03 | 4,610.94 | 4,629.85 | 4,437.63 | 4,481.09 | 96.2M |
| 2025-02-28 | 4,525.49 | 4,601.80 | 4,501.77 | 4,597.13 | 110.1M |
| 2025-02-27 | 4,661.12 | 4,678.47 | 4,509.10 | 4,513.83 | 94.7M |
| 2025-02-26 | 4,635.60 | 4,684.43 | 4,586.33 | 4,602.58 | 90.3M |
| 2025-02-25 | 4,560.50 | 4,618.41 | 4,481.86 | 4,613.13 | 113.4M |
| 2025-02-24 | 4,635.30 | 4,635.30 | 4,556.54 | 4,569.23 | 103.3M |
| 2025-02-21 | 4,738.41 | 4,738.41 | 4,595.82 | 4,628.21 | 120.4M |
| 2025-02-20 | 4,787.60 | 4,793.27 | 4,724.87 | 4,737.69 | 117.5M |
| 2025-02-19 | 4,834.35 | 4,859.79 | 4,806.27 | 4,856.64 | 76.0M |
| 2025-02-18 | 4,885.03 | 4,889.06 | 4,797.73 | 4,851.63 | 89.8M |
| 2025-02-14 | 4,906.89 | 4,915.14 | 4,874.20 | 4,889.72 | 60.4M |
| 2025-02-13 | 4,886.86 | 4,924.78 | 4,864.80 | 4,923.78 | 64.4M |
| 2025-02-12 | 4,886.38 | 4,916.01 | 4,860.16 | 4,883.53 | 66.6M |
| 2025-02-11 | 4,918.83 | 4,939.23 | 4,884.46 | 4,930.26 | 54.9M |
| 2025-02-10 | 4,889.34 | 4,948.41 | 4,868.76 | 4,940.59 | 69.0M |
| 2025-02-07 | 4,917.75 | 4,959.21 | 4,846.39 | 4,858.56 | 110.3M |
| 2025-02-06 | 5,000.92 | 5,026.47 | 4,967.46 | 5,015.75 | 85.5M |
| 2025-02-05 | 4,949.07 | 4,986.30 | 4,934.96 | 4,969.88 | 75.3M |
| 2025-02-04 | 4,964.27 | 5,034.58 | 4,951.89 | 5,027.19 | 63.6M |
| 2025-02-03 | 4,858.31 | 4,968.82 | 4,848.15 | 4,940.22 | 86.1M |
| 2025-01-31 | 4,911.67 | 4,970.25 | 4,908.38 | 4,920.83 | 70.8M |
| 2025-01-30 | 4,900.89 | 4,935.53 | 4,844.51 | 4,883.26 | 58.2M |
| 2025-01-29 | 4,925.00 | 4,940.91 | 4,880.50 | 4,898.25 | 53.5M |
| 2025-01-28 | 4,860.40 | 4,964.12 | 4,851.25 | 4,910.82 | 75.5M |
| 2025-01-27 | 4,706.24 | 4,880.62 | 4,706.24 | 4,877.79 | 92.5M |
| 2025-01-24 | 4,826.62 | 4,850.11 | 4,795.93 | 4,828.34 | 59.4M |
| 2025-01-23 | 4,797.12 | 4,830.86 | 4,765.77 | 4,830.86 | 64.0M |
| 2025-01-22 | 4,791.37 | 4,825.54 | 4,773.86 | 4,820.71 | 77.8M |
| 2025-01-21 | 4,731.42 | 4,787.24 | 4,713.15 | 4,763.84 | 92.3M |
| 2025-01-17 | 4,660.38 | 4,686.61 | 4,626.11 | 4,681.29 | 81.4M |
| 2025-01-16 | 4,636.51 | 4,638.63 | 4,579.33 | 4,584.64 | 65.1M |
| 2025-01-15 | 4,624.60 | 4,637.69 | 4,584.29 | 4,625.07 | 70.6M |
| 2025-01-14 | 4,596.70 | 4,612.70 | 4,512.51 | 4,539.37 | 60.6M |
| 2025-01-13 | 4,567.77 | 4,582.25 | 4,532.82 | 4,563.48 | 68.6M |
| 2025-01-10 | 4,618.92 | 4,627.04 | 4,548.16 | 4,591.29 | 86.0M |
| 2025-01-08 | 4,620.37 | 4,640.26 | 4,581.94 | 4,621.43 | 81.3M |
| 2025-01-07 | 4,706.05 | 4,707.49 | 4,599.07 | 4,608.25 | 60.9M |
| 2025-01-06 | 4,674.50 | 4,718.81 | 4,647.85 | 4,693.03 | 71.5M |
| 2025-01-03 | 4,606.67 | 4,646.13 | 4,592.55 | 4,630.18 | 61.5M |
| 2025-01-02 | 4,597.20 | 4,650.23 | 4,530.09 | 4,566.79 | 68.4M |