| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
1,899.65 |
1,899.65 |
1,896.94 |
1,897.92 |
100.7K |
| 09:31 |
1,896.23 |
1,897.28 |
1,894.44 |
1,897.28 |
13.6K |
| 09:32 |
1,896.33 |
1,897.27 |
1,896.15 |
1,896.15 |
15.5K |
| 09:33 |
1,898.51 |
1,899.10 |
1,896.71 |
1,897.93 |
86.1K |
| 09:34 |
1,897.00 |
1,899.05 |
1,894.24 |
1,894.32 |
22.3K |
| 09:35 |
1,896.03 |
1,900.80 |
1,896.03 |
1,899.39 |
27.5K |
| 09:36 |
1,899.93 |
1,899.93 |
1,891.24 |
1,892.86 |
29.9K |
| 09:37 |
1,893.09 |
1,894.80 |
1,892.70 |
1,893.79 |
14.0K |
| 09:38 |
1,893.45 |
1,895.63 |
1,893.45 |
1,895.63 |
13.9K |
| 09:39 |
1,895.63 |
1,900.44 |
1,895.63 |
1,899.64 |
18.2K |
| 09:40 |
1,897.69 |
1,899.34 |
1,897.69 |
1,898.37 |
21.2K |
| 09:41 |
1,898.37 |
1,900.12 |
1,895.04 |
1,895.35 |
21.0K |
| 09:42 |
1,895.33 |
1,895.42 |
1,893.82 |
1,895.20 |
17.0K |
| 09:43 |
1,896.14 |
1,896.31 |
1,894.21 |
1,894.99 |
52.4K |
| 09:44 |
1,894.72 |
1,896.02 |
1,893.20 |
1,893.20 |
25.9K |
| 09:45 |
1,893.62 |
1,894.26 |
1,890.65 |
1,894.09 |
43.3K |
| 09:46 |
1,896.83 |
1,896.99 |
1,891.42 |
1,894.01 |
37.6K |
| 09:47 |
1,894.01 |
1,897.56 |
1,894.01 |
1,897.04 |
23.1K |
| 09:48 |
1,896.89 |
1,897.04 |
1,895.73 |
1,896.82 |
42.3K |
| 09:49 |
1,897.42 |
1,898.70 |
1,897.12 |
1,897.52 |
53.9K |
| 09:50 |
1,897.48 |
1,900.67 |
1,897.34 |
1,900.67 |
28.6K |
| 09:51 |
1,898.16 |
1,899.84 |
1,897.12 |
1,897.54 |
28.8K |
| 09:52 |
1,898.19 |
1,898.39 |
1,897.28 |
1,898.30 |
11.3K |
| 09:53 |
1,896.28 |
1,896.28 |
1,894.53 |
1,895.19 |
25.1K |
| 09:54 |
1,895.12 |
1,895.36 |
1,893.58 |
1,893.58 |
19.0K |
| 09:55 |
1,893.12 |
1,893.12 |
1,890.30 |
1,891.86 |
39.1K |
| 09:56 |
1,892.13 |
1,894.72 |
1,892.13 |
1,894.72 |
23.2K |
| 09:57 |
1,894.85 |
1,895.40 |
1,894.35 |
1,894.54 |
11.7K |
| 09:58 |
1,894.54 |
1,896.88 |
1,894.54 |
1,896.88 |
14.9K |
| 09:59 |
1,896.68 |
1,897.26 |
1,895.71 |
1,896.51 |
23.3K |
| 10:00 |
1,896.54 |
1,901.14 |
1,896.54 |
1,900.07 |
33.8K |
| 10:01 |
1,900.07 |
1,900.28 |
1,897.48 |
1,900.28 |
23.1K |
| 10:02 |
1,900.19 |
1,900.71 |
1,899.59 |
1,900.37 |
13.0K |
| 10:03 |
1,900.34 |
1,900.96 |
1,899.64 |
1,899.96 |
31.0K |
| 10:04 |
1,899.95 |
1,901.40 |
1,899.61 |
1,900.77 |
34.7K |
| 10:05 |
1,901.35 |
1,902.37 |
1,900.42 |
1,900.42 |
21.0K |
| 10:06 |
1,900.08 |
1,900.11 |
1,897.53 |
1,897.53 |
34.9K |
| 10:07 |
1,897.15 |
1,897.15 |
1,894.68 |
1,895.33 |
47.2K |
| 10:08 |
1,895.65 |
1,896.32 |
1,894.28 |
1,896.13 |
35.3K |
| 10:09 |
1,896.13 |
1,899.15 |
1,896.00 |
1,899.15 |
32.6K |
| 10:10 |
1,899.28 |
1,900.63 |
1,899.28 |
1,899.75 |
19.2K |
| 10:11 |
1,898.70 |
1,899.38 |
1,897.96 |
1,898.01 |
13.2K |
| 10:12 |
1,899.21 |
1,899.75 |
1,898.49 |
1,898.49 |
11.5K |
| 10:13 |
1,898.48 |
1,898.90 |
1,895.65 |
1,895.65 |
23.4K |
| 10:14 |
1,896.72 |
1,898.17 |
1,896.02 |
1,897.03 |
19.8K |
| 10:15 |
1,897.15 |
1,897.25 |
1,896.42 |
1,896.42 |
16.7K |
| 10:16 |
1,896.37 |
1,897.81 |
1,896.37 |
1,897.18 |
13.6K |
| 10:17 |
1,897.13 |
1,897.30 |
1,895.57 |
1,895.57 |
15.2K |
| 10:18 |
1,896.41 |
1,896.95 |
1,896.02 |
1,896.08 |
15.7K |
| 10:19 |
1,896.11 |
1,897.05 |
1,895.88 |
1,896.70 |
18.2K |
| 10:20 |
1,896.40 |
1,896.68 |
1,895.36 |
1,895.36 |
20.8K |
| 10:21 |
1,895.38 |
1,895.49 |
1,894.01 |
1,894.68 |
10.8K |
| 10:22 |
1,895.06 |
1,895.76 |
1,895.06 |
1,895.37 |
10.4K |
| 10:23 |
1,895.67 |
1,895.67 |
1,894.72 |
1,894.88 |
23.3K |
| 10:24 |
1,894.65 |
1,894.74 |
1,892.86 |
1,893.01 |
107.4K |
| 10:25 |
1,892.30 |
1,892.30 |
1,888.72 |
1,888.72 |
25.9K |
| 10:26 |
1,888.90 |
1,888.90 |
1,885.61 |
1,886.23 |
29.2K |
| 10:27 |
1,886.91 |
1,887.59 |
1,886.12 |
1,886.12 |
28.5K |
| 10:28 |
1,886.80 |
1,889.53 |
1,886.80 |
1,888.30 |
25.8K |
| 10:29 |
1,888.98 |
1,890.06 |
1,888.15 |
1,890.06 |
17.0K |
| 10:30 |
1,890.17 |
1,890.17 |
1,888.51 |
1,888.51 |
21.0K |
| 10:31 |
1,888.54 |
1,892.30 |
1,887.59 |
1,892.30 |
36.3K |
| 10:32 |
1,892.98 |
1,894.12 |
1,892.13 |
1,892.13 |
39.4K |
| 10:33 |
1,892.16 |
1,894.06 |
1,891.48 |
1,893.83 |
20.3K |
| 10:34 |
1,893.26 |
1,894.27 |
1,891.99 |
1,893.77 |
23.4K |
| 10:35 |
1,893.91 |
1,895.38 |
1,893.43 |
1,895.38 |
15.1K |
| 10:36 |
1,895.39 |
1,896.74 |
1,895.14 |
1,896.74 |
9.0K |
| 10:37 |
1,897.91 |
1,899.18 |
1,897.84 |
1,898.91 |
23.3K |
| 10:38 |
1,898.18 |
1,898.95 |
1,898.18 |
1,898.63 |
18.3K |
| 10:39 |
1,898.77 |
1,900.15 |
1,898.56 |
1,900.15 |
10.9K |
| 10:40 |
1,899.47 |
1,901.27 |
1,899.43 |
1,901.27 |
12.8K |
| 10:41 |
1,901.25 |
1,902.11 |
1,901.23 |
1,901.63 |
15.3K |
| 10:42 |
1,901.43 |
1,901.43 |
1,899.87 |
1,899.87 |
33.8K |
| 10:43 |
1,899.84 |
1,900.24 |
1,899.58 |
1,900.24 |
13.7K |
| 10:44 |
1,900.27 |
1,900.59 |
1,899.68 |
1,900.28 |
29.3K |
| 10:45 |
1,900.28 |
1,900.51 |
1,897.74 |
1,897.74 |
20.2K |
| 10:46 |
1,896.94 |
1,898.75 |
1,896.94 |
1,897.66 |
8.8K |
| 10:47 |
1,897.60 |
1,897.62 |
1,894.42 |
1,894.83 |
14.9K |
| 10:48 |
1,894.83 |
1,894.83 |
1,892.55 |
1,892.55 |
17.2K |
| 10:49 |
1,892.53 |
1,892.53 |
1,890.61 |
1,890.61 |
19.4K |
| 10:50 |
1,890.86 |
1,890.86 |
1,887.32 |
1,888.05 |
27.2K |
| 10:51 |
1,886.98 |
1,893.17 |
1,886.91 |
1,893.17 |
27.3K |
| 10:52 |
1,892.50 |
1,892.50 |
1,891.12 |
1,891.40 |
12.2K |
| 10:53 |
1,891.94 |
1,892.44 |
1,891.47 |
1,891.47 |
10.9K |
| 10:54 |
1,891.47 |
1,891.47 |
1,890.07 |
1,890.07 |
8.0K |
| 10:55 |
1,890.54 |
1,891.17 |
1,890.54 |
1,891.17 |
11.8K |
| 10:56 |
1,891.28 |
1,891.36 |
1,890.17 |
1,891.36 |
16.7K |
| 10:57 |
1,892.10 |
1,892.24 |
1,890.68 |
1,890.68 |
9.9K |
| 10:58 |
1,891.58 |
1,891.73 |
1,890.64 |
1,891.73 |
9.2K |
| 10:59 |
1,891.74 |
1,892.24 |
1,891.50 |
1,891.50 |
28.3K |
| 11:00 |
1,891.91 |
1,891.91 |
1,891.09 |
1,891.55 |
20.8K |
| 11:01 |
1,891.53 |
1,891.53 |
1,890.67 |
1,890.92 |
8.2K |
| 11:02 |
1,890.92 |
1,891.70 |
1,890.92 |
1,891.63 |
7.9K |
| 11:03 |
1,892.64 |
1,892.86 |
1,891.67 |
1,891.67 |
14.5K |
| 11:04 |
1,891.67 |
1,893.01 |
1,891.53 |
1,891.77 |
16.4K |
| 11:05 |
1,891.80 |
1,892.09 |
1,891.36 |
1,891.63 |
9.5K |
| 11:06 |
1,891.54 |
1,892.46 |
1,891.29 |
1,892.45 |
12.6K |
| 11:07 |
1,891.87 |
1,892.71 |
1,891.10 |
1,892.59 |
5.3K |
| 11:08 |
1,892.59 |
1,892.71 |
1,891.67 |
1,891.71 |
27.8K |
| 11:09 |
1,891.67 |
1,892.12 |
1,891.04 |
1,891.51 |
11.5K |
| 11:10 |
1,891.39 |
1,892.83 |
1,888.05 |
1,888.05 |
17.5K |
| 11:11 |
1,888.82 |
1,889.32 |
1,888.82 |
1,889.02 |
18.5K |
| 11:12 |
1,889.02 |
1,889.02 |
1,887.92 |
1,888.92 |
14.8K |
| 11:13 |
1,888.92 |
1,890.06 |
1,888.92 |
1,890.05 |
9.6K |
| 11:14 |
1,890.05 |
1,890.05 |
1,887.70 |
1,887.70 |
29.3K |
| 11:15 |
1,887.70 |
1,888.80 |
1,887.42 |
1,888.80 |
27.7K |
| 11:16 |
1,888.91 |
1,892.00 |
1,888.88 |
1,891.80 |
98.3K |
| 11:17 |
1,891.80 |
1,892.50 |
1,891.26 |
1,892.50 |
6.7K |
| 11:18 |
1,892.53 |
1,893.77 |
1,892.48 |
1,893.20 |
12.4K |
| 11:19 |
1,893.20 |
1,894.48 |
1,893.16 |
1,894.48 |
7.7K |
| 11:20 |
1,894.48 |
1,894.87 |
1,894.13 |
1,894.23 |
12.1K |
| 11:21 |
1,894.23 |
1,894.23 |
1,891.15 |
1,891.48 |
12.7K |
| 11:22 |
1,891.23 |
1,891.92 |
1,891.13 |
1,891.92 |
21.1K |
| 11:23 |
1,892.51 |
1,892.52 |
1,891.69 |
1,891.77 |
15.8K |
| 11:24 |
1,891.79 |
1,893.12 |
1,891.01 |
1,892.98 |
13.2K |
| 11:25 |
1,892.98 |
1,893.51 |
1,892.65 |
1,893.51 |
8.1K |
| 11:26 |
1,893.95 |
1,894.43 |
1,893.95 |
1,894.38 |
10.5K |
| 11:27 |
1,894.42 |
1,895.79 |
1,894.42 |
1,895.79 |
8.1K |
| 11:28 |
1,895.76 |
1,896.07 |
1,895.10 |
1,895.10 |
14.5K |
| 11:29 |
1,895.28 |
1,895.59 |
1,894.71 |
1,894.81 |
12.8K |
| 11:30 |
1,894.86 |
1,894.99 |
1,894.24 |
1,894.32 |
11.3K |
| 11:31 |
1,894.39 |
1,894.39 |
1,893.46 |
1,894.22 |
11.6K |
| 11:32 |
1,894.22 |
1,894.22 |
1,893.40 |
1,893.77 |
9.1K |
| 11:33 |
1,893.70 |
1,894.26 |
1,892.87 |
1,894.26 |
26.8K |
| 11:34 |
1,894.01 |
1,894.26 |
1,893.69 |
1,893.96 |
20.4K |
| 11:35 |
1,893.63 |
1,894.17 |
1,893.49 |
1,894.03 |
15.2K |
| 11:36 |
1,894.03 |
1,894.09 |
1,893.41 |
1,894.09 |
18.5K |
| 11:37 |
1,893.73 |
1,893.75 |
1,892.37 |
1,892.37 |
11.4K |
| 11:38 |
1,892.37 |
1,893.77 |
1,892.37 |
1,893.30 |
19.8K |
| 11:39 |
1,893.30 |
1,893.86 |
1,893.29 |
1,893.72 |
20.4K |
| 11:40 |
1,893.72 |
1,894.80 |
1,893.72 |
1,894.69 |
17.3K |
| 11:41 |
1,894.69 |
1,895.66 |
1,894.69 |
1,895.18 |
9.8K |
| 11:42 |
1,895.06 |
1,895.41 |
1,894.90 |
1,894.99 |
14.6K |
| 11:43 |
1,895.00 |
1,895.25 |
1,894.48 |
1,895.04 |
13.2K |
| 11:44 |
1,894.77 |
1,895.37 |
1,894.77 |
1,895.36 |
8.9K |
| 11:45 |
1,895.41 |
1,895.41 |
1,894.44 |
1,894.52 |
19.5K |
| 11:46 |
1,894.52 |
1,894.76 |
1,894.17 |
1,894.76 |
12.0K |
| 11:47 |
1,894.32 |
1,895.36 |
1,894.32 |
1,894.75 |
11.8K |
| 11:48 |
1,894.69 |
1,894.74 |
1,894.58 |
1,894.68 |
9.7K |
| 11:49 |
1,894.32 |
1,894.32 |
1,894.01 |
1,894.01 |
9.2K |
| 11:50 |
1,893.99 |
1,894.04 |
1,893.01 |
1,893.41 |
14.1K |
| 11:51 |
1,893.39 |
1,895.02 |
1,893.39 |
1,895.02 |
21.0K |
| 11:52 |
1,895.20 |
1,895.20 |
1,894.69 |
1,895.06 |
18.9K |
| 11:53 |
1,895.06 |
1,895.06 |
1,894.02 |
1,894.38 |
9.7K |
| 11:54 |
1,894.30 |
1,895.17 |
1,894.30 |
1,894.77 |
10.6K |
| 11:55 |
1,894.53 |
1,894.75 |
1,893.47 |
1,893.72 |
12.4K |
| 11:56 |
1,893.72 |
1,894.21 |
1,893.71 |
1,894.21 |
9.7K |
| 11:57 |
1,894.14 |
1,894.57 |
1,894.14 |
1,894.15 |
6.1K |
| 11:58 |
1,894.42 |
1,895.01 |
1,894.42 |
1,894.57 |
27.0K |
| 11:59 |
1,893.86 |
1,894.66 |
1,893.58 |
1,894.66 |
16.4K |
| 12:00 |
1,894.75 |
1,894.75 |
1,892.69 |
1,893.31 |
33.7K |
| 12:01 |
1,893.74 |
1,894.14 |
1,893.72 |
1,894.14 |
22.6K |
| 12:02 |
1,894.14 |
1,894.85 |
1,894.14 |
1,894.41 |
14.3K |
| 12:03 |
1,894.41 |
1,897.08 |
1,894.21 |
1,895.77 |
24.7K |
| 12:04 |
1,895.77 |
1,897.47 |
1,895.77 |
1,896.54 |
18.4K |
| 12:05 |
1,896.95 |
1,896.95 |
1,894.57 |
1,894.57 |
28.5K |
| 12:06 |
1,894.60 |
1,895.22 |
1,894.13 |
1,894.20 |
12.6K |
| 12:07 |
1,894.74 |
1,894.74 |
1,893.68 |
1,894.07 |
9.1K |
| 12:08 |
1,894.07 |
1,894.76 |
1,893.53 |
1,894.76 |
8.6K |
| 12:09 |
1,894.73 |
1,894.80 |
1,894.38 |
1,894.60 |
3.3K |
| 12:10 |
1,894.58 |
1,895.00 |
1,893.94 |
1,895.00 |
10.9K |
| 12:11 |
1,895.00 |
1,895.00 |
1,894.56 |
1,894.56 |
7.1K |
| 12:12 |
1,894.61 |
1,894.73 |
1,894.41 |
1,894.59 |
11.6K |
| 12:13 |
1,894.66 |
1,894.70 |
1,893.80 |
1,893.90 |
19.9K |
| 12:14 |
1,893.92 |
1,896.62 |
1,893.92 |
1,896.53 |
12.6K |
| 12:15 |
1,896.53 |
1,896.98 |
1,896.39 |
1,896.45 |
9.4K |
| 12:16 |
1,896.45 |
1,897.72 |
1,896.45 |
1,897.45 |
18.5K |
| 12:17 |
1,897.45 |
1,898.00 |
1,897.40 |
1,898.00 |
12.6K |
| 12:18 |
1,898.00 |
1,898.53 |
1,897.95 |
1,897.95 |
6.1K |
| 12:19 |
1,897.95 |
1,898.37 |
1,897.95 |
1,898.03 |
7.7K |
| 12:20 |
1,898.01 |
1,898.94 |
1,898.01 |
1,898.59 |
7.1K |
| 12:21 |
1,898.82 |
1,901.26 |
1,898.82 |
1,900.77 |
17.4K |
| 12:22 |
1,900.77 |
1,901.13 |
1,900.43 |
1,901.13 |
3.9K |
| 12:23 |
1,901.11 |
1,902.78 |
1,901.09 |
1,902.49 |
10.1K |
| 12:24 |
1,902.49 |
1,903.61 |
1,902.48 |
1,903.14 |
13.0K |
| 12:25 |
1,903.24 |
1,904.12 |
1,903.22 |
1,904.12 |
10.8K |
| 12:26 |
1,903.62 |
1,903.62 |
1,902.62 |
1,903.04 |
16.7K |
| 12:27 |
1,903.11 |
1,903.11 |
1,902.49 |
1,902.54 |
9.5K |
| 12:28 |
1,902.52 |
1,902.52 |
1,899.65 |
1,899.65 |
15.3K |
| 12:29 |
1,899.63 |
1,901.23 |
1,899.63 |
1,901.23 |
16.5K |
| 12:30 |
1,901.23 |
1,901.23 |
1,900.85 |
1,900.98 |
6.5K |
| 12:31 |
1,900.66 |
1,901.44 |
1,900.66 |
1,900.94 |
8.7K |
| 12:32 |
1,900.89 |
1,901.37 |
1,900.52 |
1,901.23 |
17.7K |
| 12:33 |
1,900.49 |
1,900.49 |
1,899.72 |
1,899.72 |
16.5K |
| 12:34 |
1,899.86 |
1,900.54 |
1,899.82 |
1,899.87 |
11.1K |
| 12:35 |
1,899.79 |
1,899.98 |
1,899.58 |
1,899.88 |
10.2K |
| 12:36 |
1,899.50 |
1,899.71 |
1,898.81 |
1,899.71 |
13.5K |
| 12:37 |
1,899.61 |
1,899.64 |
1,899.06 |
1,899.53 |
14.6K |
| 12:38 |
1,899.53 |
1,899.77 |
1,898.88 |
1,898.94 |
5.9K |
| 12:39 |
1,898.94 |
1,898.97 |
1,898.74 |
1,898.74 |
9.9K |
| 12:40 |
1,898.74 |
1,898.77 |
1,898.28 |
1,898.28 |
18.1K |
| 12:41 |
1,898.28 |
1,898.28 |
1,897.56 |
1,898.22 |
13.5K |
| 12:42 |
1,898.25 |
1,898.39 |
1,898.05 |
1,898.05 |
7.3K |
| 12:43 |
1,898.32 |
1,898.35 |
1,897.88 |
1,897.88 |
12.5K |
| 12:44 |
1,898.05 |
1,899.41 |
1,898.05 |
1,899.41 |
15.5K |
| 12:45 |
1,899.50 |
1,899.50 |
1,898.95 |
1,898.95 |
15.7K |
| 12:46 |
1,898.95 |
1,899.03 |
1,898.55 |
1,898.65 |
10.0K |
| 12:47 |
1,898.66 |
1,899.16 |
1,898.16 |
1,898.20 |
10.0K |
| 12:48 |
1,898.67 |
1,898.67 |
1,898.31 |
1,898.53 |
12.8K |
| 12:49 |
1,898.55 |
1,899.19 |
1,898.55 |
1,899.19 |
13.4K |
| 12:50 |
1,899.14 |
1,899.55 |
1,898.87 |
1,899.55 |
9.9K |
| 12:51 |
1,898.96 |
1,899.53 |
1,898.67 |
1,898.67 |
11.9K |
| 12:52 |
1,898.76 |
1,898.85 |
1,898.21 |
1,898.21 |
9.4K |
| 12:53 |
1,898.20 |
1,898.20 |
1,897.60 |
1,897.75 |
11.7K |
| 12:54 |
1,897.92 |
1,898.17 |
1,897.69 |
1,897.93 |
6.9K |
| 12:55 |
1,898.13 |
1,898.13 |
1,897.35 |
1,897.35 |
21.7K |
| 12:56 |
1,897.34 |
1,897.60 |
1,897.32 |
1,897.32 |
15.9K |
| 12:57 |
1,897.27 |
1,897.80 |
1,897.25 |
1,897.80 |
11.0K |
| 12:58 |
1,897.80 |
1,898.83 |
1,897.58 |
1,898.74 |
13.0K |
| 12:59 |
1,898.71 |
1,900.13 |
1,898.71 |
1,899.96 |
31.2K |
| 13:00 |
1,899.98 |
1,899.98 |
1,899.15 |
1,899.15 |
7.0K |
| 13:01 |
1,899.15 |
1,899.15 |
1,898.61 |
1,898.97 |
13.9K |
| 13:02 |
1,898.97 |
1,899.40 |
1,898.76 |
1,899.40 |
24.1K |
| 13:03 |
1,899.38 |
1,899.44 |
1,898.55 |
1,899.06 |
14.1K |
| 13:04 |
1,899.17 |
1,899.81 |
1,898.33 |
1,898.45 |
30.2K |
| 13:05 |
1,899.17 |
1,899.77 |
1,898.74 |
1,899.16 |
8.1K |
| 13:06 |
1,899.14 |
1,900.56 |
1,899.14 |
1,900.56 |
11.0K |
| 13:07 |
1,900.02 |
1,900.41 |
1,899.35 |
1,899.82 |
17.5K |
| 13:08 |
1,899.82 |
1,901.11 |
1,899.82 |
1,900.53 |
13.0K |
| 13:09 |
1,900.06 |
1,900.64 |
1,898.97 |
1,899.15 |
16.6K |
| 13:10 |
1,899.46 |
1,900.28 |
1,899.41 |
1,899.78 |
11.2K |
| 13:11 |
1,899.60 |
1,899.79 |
1,899.42 |
1,899.79 |
12.1K |
| 13:12 |
1,899.79 |
1,900.00 |
1,899.65 |
1,899.83 |
4.8K |
| 13:13 |
1,899.83 |
1,899.99 |
1,899.80 |
1,899.91 |
9.6K |
| 13:14 |
1,899.91 |
1,899.96 |
1,899.68 |
1,899.96 |
4.3K |
| 13:15 |
1,899.82 |
1,899.94 |
1,899.77 |
1,899.79 |
8.4K |
| 13:16 |
1,899.83 |
1,899.83 |
1,899.36 |
1,899.56 |
9.7K |
| 13:17 |
1,899.62 |
1,900.43 |
1,899.49 |
1,900.13 |
22.2K |
| 13:18 |
1,900.64 |
1,900.91 |
1,900.64 |
1,900.76 |
10.5K |
| 13:19 |
1,900.36 |
1,900.94 |
1,900.36 |
1,900.89 |
8.2K |
| 13:20 |
1,900.89 |
1,900.96 |
1,900.38 |
1,900.43 |
17.2K |
| 13:21 |
1,900.70 |
1,901.05 |
1,900.70 |
1,900.81 |
12.0K |
| 13:22 |
1,900.82 |
1,900.96 |
1,900.78 |
1,900.96 |
15.7K |
| 13:23 |
1,900.96 |
1,900.96 |
1,900.59 |
1,900.71 |
7.6K |
| 13:24 |
1,900.71 |
1,901.35 |
1,900.71 |
1,901.32 |
4.9K |
| 13:25 |
1,901.53 |
1,901.77 |
1,901.44 |
1,901.44 |
15.8K |
| 13:26 |
1,901.33 |
1,901.56 |
1,901.12 |
1,901.16 |
10.4K |
| 13:27 |
1,901.16 |
1,902.43 |
1,901.16 |
1,902.39 |
22.4K |
| 13:28 |
1,902.39 |
1,902.63 |
1,902.26 |
1,902.44 |
26.7K |
| 13:29 |
1,902.44 |
1,902.44 |
1,902.00 |
1,902.13 |
12.6K |
| 13:30 |
1,902.10 |
1,902.13 |
1,901.86 |
1,901.86 |
9.4K |
| 13:31 |
1,901.86 |
1,901.86 |
1,901.26 |
1,901.26 |
10.5K |
| 13:32 |
1,901.30 |
1,901.30 |
1,900.78 |
1,901.00 |
7.2K |
| 13:33 |
1,901.24 |
1,901.28 |
1,900.87 |
1,901.14 |
6.4K |
| 13:34 |
1,900.98 |
1,902.10 |
1,900.62 |
1,902.10 |
17.4K |
| 13:35 |
1,902.10 |
1,902.10 |
1,901.38 |
1,901.38 |
13.8K |
| 13:36 |
1,901.38 |
1,901.93 |
1,901.38 |
1,901.91 |
6.7K |
| 13:37 |
1,901.69 |
1,902.03 |
1,901.69 |
1,901.86 |
6.5K |
| 13:38 |
1,901.73 |
1,901.80 |
1,900.32 |
1,900.32 |
16.7K |
| 13:39 |
1,900.34 |
1,900.93 |
1,900.34 |
1,900.65 |
19.4K |
| 13:40 |
1,900.65 |
1,901.13 |
1,900.10 |
1,901.13 |
17.0K |
| 13:41 |
1,900.68 |
1,900.68 |
1,899.90 |
1,899.90 |
14.0K |
| 13:42 |
1,899.90 |
1,900.25 |
1,899.83 |
1,900.16 |
16.3K |
| 13:43 |
1,900.16 |
1,901.24 |
1,900.16 |
1,900.73 |
11.1K |
| 13:44 |
1,900.73 |
1,900.89 |
1,900.15 |
1,900.15 |
9.8K |
| 13:45 |
1,900.15 |
1,900.33 |
1,900.15 |
1,900.19 |
13.8K |
| 13:46 |
1,900.19 |
1,900.19 |
1,899.44 |
1,899.68 |
13.8K |
| 13:47 |
1,899.69 |
1,899.80 |
1,899.25 |
1,899.25 |
11.6K |
| 13:48 |
1,899.22 |
1,899.22 |
1,898.30 |
1,898.60 |
7.9K |
| 13:49 |
1,898.65 |
1,899.29 |
1,898.29 |
1,899.29 |
8.3K |
| 13:50 |
1,899.29 |
1,899.39 |
1,899.11 |
1,899.16 |
9.3K |
| 13:51 |
1,899.16 |
1,900.03 |
1,899.16 |
1,900.03 |
6.2K |
| 13:52 |
1,899.89 |
1,900.39 |
1,899.85 |
1,899.85 |
11.2K |
| 13:53 |
1,900.27 |
1,900.27 |
1,899.71 |
1,899.71 |
14.9K |
| 13:54 |
1,899.53 |
1,899.55 |
1,898.29 |
1,898.41 |
24.3K |
| 13:55 |
1,898.41 |
1,898.54 |
1,898.13 |
1,898.42 |
7.5K |
| 13:56 |
1,898.29 |
1,898.71 |
1,897.96 |
1,898.49 |
7.3K |
| 13:57 |
1,898.49 |
1,898.92 |
1,898.27 |
1,898.92 |
30.3K |
| 13:58 |
1,899.12 |
1,899.15 |
1,898.67 |
1,898.83 |
10.3K |
| 13:59 |
1,898.82 |
1,899.27 |
1,898.82 |
1,899.27 |
7.1K |
| 14:00 |
1,899.27 |
1,899.71 |
1,899.20 |
1,899.54 |
8.3K |
| 14:01 |
1,899.54 |
1,899.83 |
1,899.39 |
1,899.53 |
18.0K |
| 14:02 |
1,899.58 |
1,900.27 |
1,899.49 |
1,900.27 |
20.2K |
| 14:03 |
1,900.18 |
1,900.31 |
1,900.15 |
1,900.31 |
9.7K |
| 14:04 |
1,900.24 |
1,900.49 |
1,899.99 |
1,900.16 |
11.5K |
| 14:05 |
1,900.38 |
1,900.47 |
1,899.46 |
1,899.76 |
19.8K |
| 14:06 |
1,899.48 |
1,899.48 |
1,899.30 |
1,899.30 |
14.6K |
| 14:07 |
1,899.30 |
1,899.52 |
1,898.46 |
1,898.83 |
12.0K |
| 14:08 |
1,898.83 |
1,899.17 |
1,898.76 |
1,899.03 |
25.6K |
| 14:09 |
1,898.74 |
1,898.74 |
1,897.62 |
1,897.64 |
6.6K |
| 14:10 |
1,897.61 |
1,897.79 |
1,896.83 |
1,896.83 |
11.1K |
| 14:11 |
1,896.83 |
1,897.35 |
1,896.83 |
1,897.30 |
4.5K |
| 14:12 |
1,897.12 |
1,898.38 |
1,897.12 |
1,898.27 |
11.2K |
| 14:13 |
1,898.27 |
1,899.18 |
1,898.27 |
1,899.00 |
8.5K |
| 14:14 |
1,898.98 |
1,899.30 |
1,898.90 |
1,898.90 |
6.3K |
| 14:15 |
1,898.90 |
1,899.09 |
1,898.90 |
1,899.08 |
7.6K |
| 14:16 |
1,899.08 |
1,899.75 |
1,898.96 |
1,899.75 |
10.0K |
| 14:17 |
1,899.94 |
1,900.17 |
1,899.63 |
1,900.17 |
11.5K |
| 14:18 |
1,900.17 |
1,900.17 |
1,899.04 |
1,899.44 |
9.6K |
| 14:19 |
1,899.44 |
1,899.44 |
1,898.08 |
1,898.08 |
10.6K |
| 14:20 |
1,898.04 |
1,898.04 |
1,897.70 |
1,897.70 |
8.8K |
| 14:21 |
1,897.76 |
1,898.00 |
1,897.56 |
1,897.74 |
12.7K |
| 14:22 |
1,897.74 |
1,897.74 |
1,897.45 |
1,897.45 |
5.4K |
| 14:23 |
1,897.48 |
1,897.86 |
1,897.46 |
1,897.46 |
7.0K |
| 14:24 |
1,897.47 |
1,898.23 |
1,897.47 |
1,897.95 |
14.1K |
| 14:25 |
1,897.97 |
1,898.07 |
1,897.94 |
1,897.94 |
5.2K |
| 14:26 |
1,897.93 |
1,899.01 |
1,897.92 |
1,899.01 |
11.8K |
| 14:27 |
1,898.97 |
1,899.04 |
1,898.48 |
1,898.48 |
6.3K |
| 14:28 |
1,898.45 |
1,898.45 |
1,897.46 |
1,898.43 |
5.6K |
| 14:29 |
1,898.12 |
1,898.71 |
1,898.12 |
1,898.71 |
13.8K |
| 14:30 |
1,898.70 |
1,899.16 |
1,898.66 |
1,899.16 |
9.1K |
| 14:31 |
1,899.15 |
1,899.29 |
1,899.10 |
1,899.28 |
20.5K |
| 14:32 |
1,899.28 |
1,900.00 |
1,899.27 |
1,899.96 |
14.4K |
| 14:33 |
1,899.56 |
1,899.95 |
1,899.54 |
1,899.60 |
9.7K |
| 14:34 |
1,899.61 |
1,936.37 |
1,899.41 |
1,936.37 |
479.9K |
| 14:35 |
1,939.40 |
1,953.61 |
1,939.40 |
1,952.29 |
512.3K |
| 14:36 |
1,953.93 |
1,959.03 |
1,947.17 |
1,948.94 |
255.7K |
| 14:37 |
1,948.16 |
1,948.16 |
1,940.96 |
1,946.00 |
124.9K |
| 14:38 |
1,945.26 |
1,945.47 |
1,942.01 |
1,943.20 |
56.0K |
| 14:39 |
1,943.45 |
1,949.17 |
1,943.45 |
1,948.81 |
101.3K |
| 14:40 |
1,950.08 |
1,988.60 |
1,950.08 |
1,977.11 |
1,198.0K |
| 14:41 |
1,973.56 |
1,974.39 |
1,968.22 |
1,969.21 |
654.8K |
| 14:42 |
1,973.92 |
1,978.78 |
1,972.31 |
1,974.41 |
425.9K |
| 14:43 |
1,974.25 |
1,980.67 |
1,971.23 |
1,978.24 |
414.3K |
| 14:44 |
1,978.08 |
1,981.63 |
1,978.08 |
1,980.35 |
462.7K |
| 14:45 |
1,978.73 |
1,984.23 |
1,975.31 |
1,984.23 |
553.1K |
| 14:46 |
1,987.13 |
1,988.15 |
1,980.90 |
1,986.95 |
568.2K |
| 14:47 |
1,987.69 |
1,987.69 |
1,983.72 |
1,984.56 |
457.4K |
| 14:48 |
1,983.60 |
1,984.99 |
1,974.33 |
1,975.81 |
522.3K |
| 14:49 |
1,974.47 |
1,977.48 |
1,972.19 |
1,973.96 |
308.5K |
| 14:50 |
1,971.18 |
1,976.75 |
1,969.99 |
1,973.93 |
280.2K |
| 14:51 |
1,976.50 |
1,979.66 |
1,975.67 |
1,978.23 |
215.5K |
| 14:52 |
1,978.22 |
1,981.46 |
1,978.19 |
1,981.46 |
247.1K |
| 14:53 |
1,982.64 |
1,984.27 |
1,981.24 |
1,981.24 |
265.0K |
| 14:54 |
1,980.62 |
1,982.27 |
1,980.13 |
1,980.70 |
206.6K |
| 14:55 |
1,979.69 |
1,979.69 |
1,976.58 |
1,977.65 |
362.6K |
| 14:56 |
1,978.64 |
1,980.07 |
1,976.03 |
1,976.03 |
173.0K |
| 14:57 |
1,976.23 |
1,978.66 |
1,975.97 |
1,978.66 |
160.6K |
| 14:58 |
1,978.18 |
1,980.18 |
1,977.22 |
1,977.22 |
232.2K |
| 14:59 |
1,977.51 |
1,980.71 |
1,977.19 |
1,977.19 |
149.1K |
| 15:00 |
1,977.04 |
1,977.46 |
1,976.03 |
1,976.67 |
153.1K |
| 15:01 |
1,976.38 |
1,976.51 |
1,975.75 |
1,975.75 |
87.4K |
| 15:02 |
1,975.95 |
1,977.06 |
1,975.25 |
1,975.25 |
108.0K |
| 15:03 |
1,975.08 |
1,975.14 |
1,973.34 |
1,973.34 |
98.6K |
| 15:04 |
1,973.07 |
1,975.31 |
1,973.07 |
1,974.46 |
88.6K |
| 15:05 |
1,973.83 |
1,973.87 |
1,971.70 |
1,972.36 |
98.9K |
| 15:06 |
1,972.03 |
1,972.03 |
1,968.36 |
1,968.36 |
211.4K |
| 15:07 |
1,967.35 |
1,967.70 |
1,966.02 |
1,966.02 |
255.6K |
| 15:08 |
1,965.51 |
1,966.43 |
1,964.92 |
1,965.31 |
198.2K |
| 15:09 |
1,964.89 |
1,964.89 |
1,962.04 |
1,962.72 |
340.1K |
| 15:10 |
1,963.00 |
1,967.90 |
1,963.00 |
1,966.75 |
254.1K |
| 15:11 |
1,966.30 |
1,967.15 |
1,965.85 |
1,966.51 |
156.5K |
| 15:12 |
1,966.98 |
1,967.03 |
1,965.49 |
1,966.55 |
84.9K |
| 15:13 |
1,966.58 |
1,969.09 |
1,966.58 |
1,969.09 |
125.8K |
| 15:14 |
1,969.00 |
1,972.60 |
1,969.00 |
1,972.60 |
73.5K |
| 15:15 |
1,972.29 |
1,973.48 |
1,971.65 |
1,971.65 |
91.6K |
| 15:16 |
1,971.00 |
1,973.81 |
1,971.00 |
1,973.81 |
85.1K |
| 15:17 |
1,974.09 |
1,977.03 |
1,973.92 |
1,974.59 |
110.5K |
| 15:18 |
1,975.07 |
1,975.81 |
1,973.54 |
1,975.79 |
93.2K |
| 15:19 |
1,975.67 |
1,976.06 |
1,975.12 |
1,975.91 |
120.6K |
| 15:20 |
1,975.70 |
1,975.70 |
1,972.61 |
1,972.98 |
146.7K |
| 15:21 |
1,972.78 |
1,972.78 |
1,970.84 |
1,971.37 |
90.4K |
| 15:22 |
1,972.01 |
1,972.01 |
1,971.02 |
1,971.23 |
178.6K |
| 15:23 |
1,971.41 |
1,973.18 |
1,971.41 |
1,972.80 |
85.8K |
| 15:24 |
1,972.57 |
1,975.53 |
1,972.57 |
1,974.52 |
163.8K |
| 15:25 |
1,974.81 |
1,974.82 |
1,973.57 |
1,973.57 |
102.2K |
| 15:26 |
1,974.15 |
1,974.24 |
1,973.35 |
1,973.76 |
111.5K |
| 15:27 |
1,973.53 |
1,974.43 |
1,973.46 |
1,974.01 |
58.9K |
| 15:28 |
1,973.74 |
1,974.15 |
1,972.92 |
1,973.50 |
90.3K |
| 15:29 |
1,972.85 |
1,974.95 |
1,972.78 |
1,974.55 |
132.6K |
| 15:30 |
1,974.53 |
1,974.69 |
1,973.77 |
1,974.35 |
92.2K |
| 15:31 |
1,974.89 |
1,974.89 |
1,973.54 |
1,974.68 |
81.9K |
| 15:32 |
1,975.01 |
1,976.39 |
1,974.78 |
1,975.63 |
182.4K |
| 15:33 |
1,975.37 |
1,975.37 |
1,973.89 |
1,974.46 |
122.9K |
| 15:34 |
1,974.69 |
1,975.55 |
1,974.42 |
1,975.40 |
82.5K |
| 15:35 |
1,976.00 |
1,977.99 |
1,976.00 |
1,977.89 |
117.8K |
| 15:36 |
1,977.15 |
1,979.24 |
1,977.14 |
1,978.99 |
90.9K |
| 15:37 |
1,978.60 |
1,979.97 |
1,978.60 |
1,979.63 |
70.9K |
| 15:38 |
1,979.65 |
1,979.96 |
1,978.32 |
1,978.32 |
84.1K |
| 15:39 |
1,978.00 |
1,978.87 |
1,977.82 |
1,978.53 |
135.6K |
| 15:40 |
1,978.42 |
1,978.42 |
1,976.38 |
1,977.50 |
97.3K |
| 15:41 |
1,977.35 |
1,979.32 |
1,976.64 |
1,979.32 |
115.8K |
| 15:42 |
1,979.63 |
1,979.63 |
1,979.10 |
1,979.12 |
110.4K |
| 15:43 |
1,979.39 |
1,981.03 |
1,979.22 |
1,981.03 |
122.0K |
| 15:44 |
1,980.93 |
1,981.81 |
1,980.64 |
1,981.81 |
151.4K |
| 15:45 |
1,981.66 |
1,982.84 |
1,980.65 |
1,982.84 |
129.3K |
| 15:46 |
1,983.26 |
1,983.96 |
1,982.91 |
1,983.78 |
104.3K |
| 15:47 |
1,984.52 |
1,984.78 |
1,983.34 |
1,983.48 |
161.4K |
| 15:48 |
1,983.35 |
1,985.12 |
1,983.05 |
1,983.98 |
147.4K |
| 15:49 |
1,983.38 |
1,984.17 |
1,983.18 |
1,983.94 |
100.0K |
| 15:50 |
1,984.11 |
1,985.40 |
1,983.38 |
1,984.01 |
241.8K |
| 15:51 |
1,984.36 |
1,984.36 |
1,982.13 |
1,982.87 |
178.4K |
| 15:52 |
1,983.05 |
1,984.92 |
1,982.96 |
1,983.72 |
149.8K |
| 15:53 |
1,983.95 |
1,985.96 |
1,983.90 |
1,985.60 |
184.3K |
| 15:54 |
1,986.37 |
1,988.78 |
1,986.24 |
1,988.59 |
293.5K |
| 15:55 |
1,988.57 |
1,988.57 |
1,986.12 |
1,986.12 |
272.7K |
| 15:56 |
1,986.11 |
1,987.80 |
1,986.11 |
1,986.97 |
326.8K |
| 15:57 |
1,986.51 |
1,986.84 |
1,985.58 |
1,986.67 |
363.8K |
| 15:58 |
1,986.22 |
1,988.01 |
1,986.22 |
1,987.26 |
500.2K |
| 15:59 |
1,987.76 |
1,989.00 |
1,987.41 |
1,987.41 |
2,728.3K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
1,899.65 |
1,989.00 |
1,885.61 |
1,987.41 |
26.1M |
| 2025-09-25 |
1,876.43 |
1,898.17 |
1,861.19 |
1,889.37 |
8.0M |
| 2025-09-24 |
1,916.46 |
1,933.65 |
1,879.87 |
1,891.91 |
14.6M |
| 2025-09-23 |
1,947.86 |
1,954.29 |
1,913.66 |
1,913.72 |
12.4M |
| 2025-09-22 |
1,936.21 |
1,959.44 |
1,921.69 |
1,943.86 |
15.1M |
| 2025-09-19 |
1,935.85 |
1,946.90 |
1,919.89 |
1,929.72 |
38.3M |
| 2025-09-18 |
1,931.28 |
1,951.38 |
1,924.67 |
1,933.14 |
15.0M |
| 2025-09-17 |
1,928.99 |
1,937.55 |
1,884.96 |
1,932.55 |
18.5M |
| 2025-09-16 |
1,946.43 |
1,950.02 |
1,922.87 |
1,928.12 |
16.3M |
| 2025-09-15 |
1,917.89 |
1,960.64 |
1,917.89 |
1,936.37 |
17.9M |
| 2025-09-12 |
1,913.25 |
1,940.65 |
1,905.68 |
1,917.22 |
13.8M |
| 2025-09-11 |
1,910.10 |
1,936.26 |
1,903.03 |
1,913.61 |
18.9M |
| 2025-09-10 |
1,897.33 |
1,904.77 |
1,886.43 |
1,904.47 |
14.2M |
| 2025-09-09 |
1,897.71 |
1,919.53 |
1,888.03 |
1,897.59 |
13.9M |
| 2025-09-08 |
1,887.33 |
1,897.35 |
1,874.53 |
1,885.81 |
17.1M |
| 2025-09-05 |
1,885.64 |
1,901.28 |
1,842.37 |
1,867.71 |
15.7M |
| 2025-09-04 |
1,899.86 |
1,908.67 |
1,859.51 |
1,881.15 |
17.5M |
| 2025-09-03 |
1,880.58 |
1,902.10 |
1,875.75 |
1,895.14 |
20.1M |
| 2025-09-02 |
1,833.06 |
1,879.98 |
1,795.92 |
1,877.99 |
18.7M |
| 2025-08-29 |
1,854.15 |
1,858.91 |
1,831.71 |
1,844.37 |
14.8M |
| 2025-08-28 |
1,834.80 |
1,866.32 |
1,833.92 |
1,859.91 |
15.3M |
| 2025-08-27 |
1,844.19 |
1,845.99 |
1,820.55 |
1,834.47 |
15.5M |
| 2025-08-26 |
1,832.81 |
1,856.20 |
1,831.51 |
1,843.54 |
25.5M |
| 2025-08-25 |
1,825.83 |
1,864.41 |
1,825.43 |
1,845.15 |
21.3M |
| 2025-08-22 |
1,772.46 |
1,806.31 |
1,768.97 |
1,793.57 |
15.9M |
| 2025-08-21 |
1,771.31 |
1,781.55 |
1,759.31 |
1,768.20 |
14.6M |
| 2025-08-20 |
1,783.04 |
1,804.27 |
1,770.19 |
1,791.68 |
23.9M |
| 2025-08-19 |
1,794.63 |
1,801.37 |
1,772.78 |
1,788.99 |
17.2M |
| 2025-08-18 |
1,790.99 |
1,816.49 |
1,759.58 |
1,806.27 |
25.6M |
| 2025-08-15 |
1,793.75 |
1,804.38 |
1,771.78 |
1,803.33 |
29.2M |
| 2025-08-14 |
1,877.06 |
1,897.08 |
1,862.94 |
1,864.02 |
18.3M |
| 2025-08-13 |
1,884.59 |
1,888.30 |
1,844.74 |
1,878.17 |
22.5M |
| 2025-08-12 |
1,864.72 |
1,886.71 |
1,858.16 |
1,881.42 |
21.1M |
| 2025-08-11 |
1,817.10 |
1,873.73 |
1,817.10 |
1,860.93 |
22.9M |
| 2025-08-08 |
1,860.49 |
1,865.85 |
1,807.89 |
1,817.23 |
24.8M |
| 2025-08-07 |
1,865.80 |
1,867.15 |
1,802.09 |
1,827.94 |
27.1M |
| 2025-08-06 |
1,810.89 |
1,861.69 |
1,810.89 |
1,860.52 |
21.5M |
| 2025-08-05 |
1,825.23 |
1,833.02 |
1,803.31 |
1,809.42 |
19.8M |
| 2025-08-04 |
1,777.51 |
1,834.41 |
1,776.46 |
1,828.37 |
26.8M |
| 2025-08-01 |
1,811.04 |
1,816.19 |
1,767.80 |
1,772.05 |
29.2M |
| 2025-07-31 |
1,927.75 |
1,934.76 |
1,832.07 |
1,844.53 |
39.8M |
| 2025-07-30 |
1,728.75 |
1,793.06 |
1,728.69 |
1,779.70 |
27.3M |
| 2025-07-29 |
1,759.72 |
1,761.94 |
1,711.91 |
1,720.28 |
21.0M |
| 2025-07-28 |
1,741.52 |
1,752.44 |
1,731.15 |
1,752.44 |
21.9M |
| 2025-07-25 |
1,738.47 |
1,755.45 |
1,730.32 |
1,733.54 |
26.7M |
| 2025-07-24 |
1,754.10 |
1,757.22 |
1,728.65 |
1,729.82 |
35.3M |
| 2025-07-23 |
1,769.29 |
1,772.88 |
1,727.73 |
1,758.27 |
32.1M |
| 2025-07-22 |
1,799.39 |
1,802.67 |
1,771.82 |
1,778.76 |
28.4M |
| 2025-07-21 |
1,786.85 |
1,813.11 |
1,766.53 |
1,795.23 |
24.3M |
| 2025-07-18 |
1,775.56 |
1,785.41 |
1,761.76 |
1,783.81 |
22.5M |
| 2025-07-17 |
1,757.72 |
1,781.94 |
1,755.39 |
1,773.57 |
21.9M |
| 2025-07-16 |
1,713.72 |
1,764.54 |
1,713.72 |
1,759.42 |
27.0M |
| 2025-07-15 |
1,711.67 |
1,722.68 |
1,696.71 |
1,713.17 |
19.5M |
| 2025-07-14 |
1,670.38 |
1,715.28 |
1,670.31 |
1,712.99 |
17.9M |
| 2025-07-11 |
1,677.37 |
1,686.67 |
1,663.02 |
1,666.32 |
14.4M |
| 2025-07-10 |
1,698.69 |
1,705.18 |
1,662.13 |
1,675.61 |
15.7M |
| 2025-07-09 |
1,692.72 |
1,701.01 |
1,681.37 |
1,700.60 |
14.5M |
| 2025-07-08 |
1,708.96 |
1,708.96 |
1,675.78 |
1,686.01 |
19.7M |
| 2025-07-07 |
1,689.34 |
1,713.26 |
1,684.76 |
1,709.13 |
18.8M |
| 2025-07-03 |
1,687.26 |
1,694.03 |
1,677.08 |
1,687.35 |
10.3M |
| 2025-07-02 |
1,670.13 |
1,699.07 |
1,670.13 |
1,684.93 |
20.5M |
| 2025-07-01 |
1,704.93 |
1,710.74 |
1,670.79 |
1,677.16 |
26.0M |
| 2025-06-30 |
1,700.54 |
1,704.52 |
1,680.28 |
1,704.03 |
21.4M |
| 2025-06-27 |
1,688.48 |
1,698.85 |
1,681.33 |
1,697.29 |
29.5M |
| 2025-06-26 |
1,679.26 |
1,691.45 |
1,674.16 |
1,686.80 |
15.0M |
| 2025-06-25 |
1,695.69 |
1,700.27 |
1,674.42 |
1,676.42 |
19.3M |
| 2025-06-24 |
1,681.92 |
1,695.55 |
1,672.01 |
1,694.15 |
19.2M |
| 2025-06-23 |
1,640.16 |
1,671.52 |
1,632.21 |
1,670.28 |
18.2M |
| 2025-06-20 |
1,648.22 |
1,660.97 |
1,636.17 |
1,641.88 |
32.8M |
| 2025-06-18 |
1,632.16 |
1,659.33 |
1,632.16 |
1,645.15 |
20.2M |
| 2025-06-17 |
1,635.45 |
1,638.78 |
1,623.95 |
1,631.57 |
18.9M |
| 2025-06-16 |
1,593.17 |
1,638.16 |
1,593.17 |
1,637.53 |
20.8M |
| 2025-06-13 |
1,583.46 |
1,602.00 |
1,578.11 |
1,590.33 |
18.1M |
| 2025-06-12 |
1,594.87 |
1,613.53 |
1,588.99 |
1,595.62 |
17.7M |
| 2025-06-11 |
1,582.37 |
1,597.79 |
1,574.48 |
1,595.51 |
15.9M |
| 2025-06-10 |
1,569.25 |
1,585.33 |
1,563.43 |
1,580.62 |
19.8M |
| 2025-06-09 |
1,580.10 |
1,583.23 |
1,556.09 |
1,572.67 |
21.0M |
| 2025-06-06 |
1,574.77 |
1,593.45 |
1,574.77 |
1,589.16 |
22.7M |
| 2025-06-05 |
1,554.94 |
1,572.73 |
1,548.79 |
1,569.03 |
25.6M |
| 2025-06-04 |
1,535.92 |
1,553.91 |
1,535.39 |
1,549.60 |
16.5M |
| 2025-06-03 |
1,530.66 |
1,539.12 |
1,518.06 |
1,538.55 |
16.2M |
| 2025-06-02 |
1,511.12 |
1,532.05 |
1,502.88 |
1,532.01 |
23.2M |
| 2025-05-30 |
1,493.89 |
1,510.88 |
1,486.77 |
1,509.35 |
31.6M |
| 2025-05-29 |
1,507.03 |
1,510.02 |
1,486.83 |
1,493.92 |
18.4M |
| 2025-05-28 |
1,508.76 |
1,518.77 |
1,505.33 |
1,505.93 |
16.7M |
| 2025-05-27 |
1,493.32 |
1,511.43 |
1,492.81 |
1,510.87 |
21.8M |
| 2025-05-23 |
1,474.21 |
1,493.88 |
1,474.21 |
1,484.85 |
14.4M |
| 2025-05-22 |
1,496.55 |
1,502.57 |
1,485.57 |
1,486.39 |
23.0M |
| 2025-05-21 |
1,498.60 |
1,518.34 |
1,491.48 |
1,492.99 |
22.0M |
| 2025-05-20 |
1,511.11 |
1,526.40 |
1,505.25 |
1,525.99 |
20.0M |
| 2025-05-19 |
1,481.62 |
1,523.95 |
1,479.63 |
1,514.65 |
23.6M |
| 2025-05-16 |
1,503.90 |
1,522.40 |
1,500.26 |
1,502.88 |
26.1M |
| 2025-05-15 |
1,484.64 |
1,505.96 |
1,481.36 |
1,503.90 |
28.0M |
| 2025-05-14 |
1,466.76 |
1,480.99 |
1,463.88 |
1,480.80 |
25.9M |
| 2025-05-13 |
1,445.36 |
1,468.78 |
1,437.51 |
1,465.66 |
30.7M |
| 2025-05-12 |
1,435.81 |
1,450.46 |
1,420.09 |
1,442.25 |
31.9M |
| 2025-05-09 |
1,423.88 |
1,438.34 |
1,421.85 |
1,427.91 |
19.8M |
| 2025-05-08 |
1,430.26 |
1,436.47 |
1,415.02 |
1,422.94 |
25.7M |
| 2025-05-07 |
1,440.53 |
1,448.50 |
1,416.83 |
1,425.00 |
26.8M |
| 2025-05-06 |
1,415.68 |
1,435.69 |
1,395.15 |
1,430.27 |
28.3M |
| 2025-05-05 |
1,419.04 |
1,432.90 |
1,404.24 |
1,425.02 |
28.4M |
| 2025-05-02 |
1,374.26 |
1,426.25 |
1,374.26 |
1,420.40 |
41.4M |
| 2025-05-01 |
1,415.55 |
1,415.55 |
1,387.75 |
1,398.58 |
35.9M |
| 2025-04-30 |
1,355.06 |
1,386.72 |
1,346.11 |
1,385.43 |
23.7M |
| 2025-04-29 |
1,367.81 |
1,384.25 |
1,366.24 |
1,378.20 |
20.3M |
| 2025-04-28 |
1,372.74 |
1,380.89 |
1,358.57 |
1,370.49 |
18.3M |
| 2025-04-25 |
1,360.26 |
1,371.54 |
1,356.22 |
1,370.33 |
16.8M |
| 2025-04-24 |
1,317.23 |
1,362.02 |
1,314.70 |
1,358.59 |
25.4M |
| 2025-04-23 |
1,299.80 |
1,327.49 |
1,299.80 |
1,307.87 |
22.9M |
| 2025-04-22 |
1,271.78 |
1,304.60 |
1,271.78 |
1,295.91 |
17.8M |
| 2025-04-21 |
1,281.16 |
1,281.16 |
1,247.94 |
1,261.86 |
17.8M |
| 2025-04-17 |
1,276.98 |
1,294.80 |
1,274.05 |
1,287.17 |
16.3M |
| 2025-04-16 |
1,285.73 |
1,293.14 |
1,258.50 |
1,271.31 |
18.1M |
| 2025-04-15 |
1,272.71 |
1,296.08 |
1,272.71 |
1,285.95 |
16.9M |
| 2025-04-14 |
1,268.11 |
1,284.51 |
1,257.84 |
1,273.78 |
16.7M |
| 2025-04-11 |
1,232.49 |
1,266.26 |
1,215.85 |
1,265.17 |
21.7M |
| 2025-04-10 |
1,235.29 |
1,244.52 |
1,192.43 |
1,232.50 |
24.3M |
| 2025-04-09 |
1,161.75 |
1,257.75 |
1,159.18 |
1,250.92 |
35.3M |
| 2025-04-08 |
1,204.28 |
1,227.02 |
1,152.29 |
1,167.60 |
23.8M |
| 2025-04-07 |
1,175.29 |
1,233.95 |
1,149.53 |
1,192.45 |
30.5M |
| 2025-04-04 |
1,255.80 |
1,261.01 |
1,184.87 |
1,196.54 |
35.2M |
| 2025-04-03 |
1,324.27 |
1,324.27 |
1,269.31 |
1,280.97 |
32.8M |
| 2025-04-02 |
1,318.03 |
1,343.26 |
1,314.99 |
1,333.47 |
18.7M |
| 2025-04-01 |
1,296.70 |
1,327.49 |
1,296.38 |
1,326.67 |
23.3M |
| 2025-03-31 |
1,307.72 |
1,307.72 |
1,270.67 |
1,300.64 |
18.4M |
| 2025-03-28 |
1,323.41 |
1,333.09 |
1,304.83 |
1,308.69 |
14.9M |
| 2025-03-27 |
1,329.89 |
1,337.21 |
1,322.94 |
1,324.32 |
10.5M |
| 2025-03-26 |
1,344.40 |
1,353.43 |
1,325.37 |
1,332.36 |
12.0M |
| 2025-03-25 |
1,335.44 |
1,347.87 |
1,331.13 |
1,343.45 |
13.5M |
| 2025-03-24 |
1,345.32 |
1,347.89 |
1,329.89 |
1,333.67 |
18.7M |
| 2025-03-21 |
1,297.69 |
1,332.76 |
1,283.12 |
1,330.29 |
56.7M |
| 2025-03-20 |
1,292.83 |
1,313.22 |
1,287.56 |
1,301.75 |
16.7M |
| 2025-03-19 |
1,276.98 |
1,307.45 |
1,275.65 |
1,298.34 |
17.2M |
| 2025-03-18 |
1,285.73 |
1,289.32 |
1,271.57 |
1,275.54 |
15.6M |
| 2025-03-17 |
1,266.43 |
1,296.69 |
1,263.26 |
1,289.12 |
21.7M |
| 2025-03-14 |
1,263.13 |
1,281.57 |
1,261.54 |
1,267.83 |
23.3M |
| 2025-03-13 |
1,274.07 |
1,276.75 |
1,246.06 |
1,257.56 |
24.5M |
| 2025-03-12 |
1,263.81 |
1,283.11 |
1,260.68 |
1,271.17 |
18.6M |
| 2025-03-11 |
1,266.36 |
1,275.61 |
1,247.80 |
1,263.48 |
29.1M |
| 2025-03-10 |
1,281.90 |
1,282.43 |
1,254.68 |
1,264.22 |
27.3M |
| 2025-03-07 |
1,288.76 |
1,299.57 |
1,250.11 |
1,289.56 |
23.4M |
| 2025-03-06 |
1,323.00 |
1,327.04 |
1,291.40 |
1,292.50 |
17.2M |
| 2025-03-05 |
1,299.23 |
1,327.36 |
1,292.65 |
1,324.42 |
17.6M |
| 2025-03-04 |
1,288.55 |
1,310.22 |
1,263.12 |
1,300.92 |
24.5M |
| 2025-03-03 |
1,321.89 |
1,331.29 |
1,294.26 |
1,296.20 |
22.0M |
| 2025-02-28 |
1,311.71 |
1,316.10 |
1,296.66 |
1,315.08 |
30.3M |
| 2025-02-27 |
1,296.48 |
1,318.49 |
1,292.73 |
1,293.65 |
28.1M |
| 2025-02-26 |
1,296.33 |
1,312.73 |
1,294.37 |
1,298.12 |
20.4M |
| 2025-02-25 |
1,314.81 |
1,314.81 |
1,287.42 |
1,297.16 |
23.6M |
| 2025-02-24 |
1,320.14 |
1,320.14 |
1,296.72 |
1,316.76 |
26.5M |
| 2025-02-21 |
1,328.66 |
1,330.20 |
1,313.84 |
1,316.76 |
22.5M |
| 2025-02-20 |
1,323.64 |
1,327.49 |
1,306.11 |
1,327.28 |
28.9M |
| 2025-02-19 |
1,333.53 |
1,340.41 |
1,316.93 |
1,318.89 |
17.8M |
| 2025-02-18 |
1,326.72 |
1,337.92 |
1,320.30 |
1,334.51 |
21.7M |
| 2025-02-14 |
1,321.16 |
1,333.65 |
1,319.90 |
1,326.86 |
17.1M |
| 2025-02-13 |
1,312.18 |
1,322.10 |
1,303.05 |
1,321.81 |
22.8M |
| 2025-02-12 |
1,323.76 |
1,330.54 |
1,312.46 |
1,314.62 |
18.9M |
| 2025-02-11 |
1,324.24 |
1,340.19 |
1,314.78 |
1,333.74 |
22.3M |
| 2025-02-10 |
1,309.57 |
1,335.02 |
1,305.11 |
1,324.48 |
25.8M |
| 2025-02-07 |
1,310.14 |
1,337.30 |
1,299.96 |
1,316.07 |
42.7M |
| 2025-02-06 |
1,239.57 |
1,290.31 |
1,237.55 |
1,285.09 |
71.3M |
| 2025-02-05 |
1,315.79 |
1,332.17 |
1,308.59 |
1,330.34 |
45.3M |
| 2025-02-04 |
1,268.60 |
1,281.34 |
1,266.52 |
1,280.48 |
25.3M |
| 2025-02-03 |
1,257.98 |
1,278.36 |
1,254.39 |
1,268.20 |
21.6M |
| 2025-01-31 |
1,289.03 |
1,291.51 |
1,274.71 |
1,275.64 |
23.8M |
| 2025-01-30 |
1,268.36 |
1,283.91 |
1,264.07 |
1,281.78 |
21.7M |
| 2025-01-29 |
1,245.84 |
1,268.73 |
1,245.84 |
1,264.66 |
16.9M |
| 2025-01-28 |
1,244.55 |
1,257.75 |
1,237.57 |
1,247.06 |
15.7M |
| 2025-01-27 |
1,232.01 |
1,252.75 |
1,211.22 |
1,246.01 |
20.0M |
| 2025-01-24 |
1,237.14 |
1,237.14 |
1,224.35 |
1,232.90 |
18.3M |
| 2025-01-23 |
1,232.31 |
1,237.41 |
1,212.01 |
1,235.69 |
30.5M |
| 2025-01-22 |
1,298.42 |
1,302.45 |
1,292.22 |
1,298.91 |
14.4M |
| 2025-01-21 |
1,292.11 |
1,306.32 |
1,292.00 |
1,297.68 |
16.1M |
| 2025-01-17 |
1,294.04 |
1,301.42 |
1,287.92 |
1,291.66 |
16.0M |
| 2025-01-16 |
1,276.13 |
1,292.33 |
1,271.35 |
1,283.43 |
17.9M |
| 2025-01-15 |
1,264.72 |
1,283.57 |
1,261.60 |
1,269.72 |
14.4M |
| 2025-01-14 |
1,255.79 |
1,269.87 |
1,252.04 |
1,260.04 |
16.3M |
| 2025-01-13 |
1,253.90 |
1,256.31 |
1,237.90 |
1,255.23 |
15.9M |
| 2025-01-10 |
1,270.68 |
1,270.68 |
1,244.60 |
1,255.58 |
15.8M |
| 2025-01-08 |
1,264.33 |
1,277.42 |
1,255.55 |
1,273.61 |
18.1M |
| 2025-01-07 |
1,285.95 |
1,289.56 |
1,260.27 |
1,266.56 |
16.2M |
| 2025-01-06 |
1,277.26 |
1,299.32 |
1,277.26 |
1,285.17 |
16.2M |
| 2025-01-03 |
1,259.49 |
1,278.53 |
1,259.49 |
1,277.23 |
11.0M |
| 2025-01-02 |
1,257.60 |
1,262.85 |
1,244.14 |
1,254.28 |
11.9M |