| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
2,774.53 |
2,783.36 |
2,774.53 |
2,783.36 |
31.9K |
| 09:31 |
2,784.72 |
2,784.72 |
2,778.16 |
2,778.16 |
0.7K |
| 09:32 |
2,778.05 |
2,780.50 |
2,776.90 |
2,780.50 |
3.0K |
| 09:33 |
2,781.66 |
2,781.66 |
2,778.52 |
2,778.52 |
1.2K |
| 09:34 |
2,778.52 |
2,783.20 |
2,777.36 |
2,780.08 |
3.9K |
| 09:35 |
2,781.52 |
2,784.87 |
2,779.99 |
2,784.87 |
4.5K |
| 09:36 |
2,784.87 |
2,789.60 |
2,784.87 |
2,789.56 |
8.0K |
| 09:37 |
2,788.39 |
2,788.39 |
2,787.13 |
2,787.13 |
1.3K |
| 09:38 |
2,787.27 |
2,788.53 |
2,787.27 |
2,788.53 |
1.9K |
| 09:39 |
2,788.74 |
2,790.79 |
2,788.09 |
2,788.09 |
2.4K |
| 09:40 |
2,788.09 |
2,788.09 |
2,787.30 |
2,787.82 |
1.7K |
| 09:41 |
2,789.43 |
2,790.11 |
2,789.16 |
2,789.69 |
1.4K |
| 09:42 |
2,787.87 |
2,789.89 |
2,787.30 |
2,789.89 |
15.0K |
| 09:43 |
2,789.89 |
2,792.36 |
2,789.89 |
2,792.36 |
4.0K |
| 09:44 |
2,792.48 |
2,792.48 |
2,792.48 |
2,792.48 |
0.7K |
| 09:45 |
2,793.20 |
2,795.08 |
2,793.20 |
2,794.45 |
4.6K |
| 09:46 |
2,794.45 |
2,794.55 |
2,794.13 |
2,794.13 |
6.3K |
| 09:47 |
2,794.13 |
2,794.13 |
2,789.81 |
2,791.20 |
4.9K |
| 09:48 |
2,791.20 |
2,791.64 |
2,788.85 |
2,788.85 |
5.3K |
| 09:49 |
2,788.85 |
2,789.16 |
2,788.85 |
2,789.16 |
0.6K |
| 09:50 |
2,788.95 |
2,789.68 |
2,788.95 |
2,789.68 |
2.3K |
| 09:51 |
2,790.10 |
2,790.52 |
2,789.89 |
2,789.97 |
6.7K |
| 09:52 |
2,789.97 |
2,790.60 |
2,789.97 |
2,790.49 |
4.0K |
| 09:53 |
2,790.49 |
2,791.15 |
2,790.49 |
2,791.15 |
2.2K |
| 09:54 |
2,791.15 |
2,792.42 |
2,791.15 |
2,792.42 |
5.1K |
| 09:55 |
2,792.42 |
2,792.42 |
2,791.11 |
2,791.99 |
2.9K |
| 09:56 |
2,791.99 |
2,791.99 |
2,791.99 |
2,791.99 |
0.7K |
| 09:57 |
2,791.99 |
2,791.99 |
2,791.36 |
2,791.36 |
1.8K |
| 09:58 |
2,791.36 |
2,791.36 |
2,791.02 |
2,791.02 |
0.9K |
| 09:59 |
2,790.91 |
2,793.19 |
2,790.91 |
2,791.53 |
3.9K |
| 10:00 |
2,791.53 |
2,792.89 |
2,791.53 |
2,792.89 |
5.1K |
| 10:01 |
2,792.89 |
2,792.89 |
2,790.98 |
2,791.92 |
9.8K |
| 10:02 |
2,792.36 |
2,792.36 |
2,791.50 |
2,791.61 |
2.4K |
| 10:03 |
2,791.61 |
2,791.71 |
2,791.61 |
2,791.71 |
0.3K |
| 10:04 |
2,792.30 |
2,794.03 |
2,792.30 |
2,794.03 |
2.5K |
| 10:05 |
2,794.03 |
2,794.03 |
2,792.59 |
2,792.59 |
1.7K |
| 10:06 |
2,792.59 |
2,794.48 |
2,792.59 |
2,794.48 |
18.2K |
| 10:07 |
2,794.48 |
2,798.21 |
2,794.48 |
2,797.34 |
4.9K |
| 10:08 |
2,797.34 |
2,797.92 |
2,797.34 |
2,797.71 |
1.4K |
| 10:09 |
2,795.31 |
2,795.59 |
2,795.17 |
2,795.59 |
3.0K |
| 10:10 |
2,795.59 |
2,795.81 |
2,795.38 |
2,795.60 |
2.5K |
| 10:11 |
2,795.60 |
2,796.19 |
2,795.60 |
2,795.68 |
2.8K |
| 10:12 |
2,795.68 |
2,797.07 |
2,795.68 |
2,797.07 |
2.7K |
| 10:13 |
2,797.07 |
2,797.07 |
2,796.86 |
2,797.07 |
0.6K |
| 10:14 |
2,797.07 |
2,797.07 |
2,796.46 |
2,796.46 |
0.7K |
| 10:15 |
2,796.46 |
2,796.46 |
2,794.94 |
2,794.94 |
3.9K |
| 10:16 |
2,794.94 |
2,795.00 |
2,793.43 |
2,793.43 |
5.7K |
| 10:17 |
2,793.43 |
2,793.43 |
2,790.67 |
2,790.67 |
5.3K |
| 10:18 |
2,790.96 |
2,790.96 |
2,789.47 |
2,789.47 |
7.5K |
| 10:19 |
2,789.91 |
2,790.33 |
2,789.91 |
2,790.04 |
3.8K |
| 10:20 |
2,790.03 |
2,790.03 |
2,788.81 |
2,789.79 |
3.1K |
| 10:21 |
2,789.79 |
2,789.79 |
2,788.74 |
2,788.74 |
11.2K |
| 10:22 |
2,788.30 |
2,791.36 |
2,788.30 |
2,791.36 |
3.5K |
| 10:23 |
2,791.94 |
2,792.58 |
2,791.19 |
2,791.19 |
3.4K |
| 10:24 |
2,790.98 |
2,791.19 |
2,790.56 |
2,790.56 |
4.3K |
| 10:25 |
2,790.56 |
2,791.58 |
2,789.98 |
2,789.98 |
2.7K |
| 10:26 |
2,790.29 |
2,793.83 |
2,790.29 |
2,793.83 |
4.9K |
| 10:27 |
2,792.80 |
2,793.53 |
2,792.70 |
2,793.53 |
2.3K |
| 10:28 |
2,793.22 |
2,793.58 |
2,792.32 |
2,792.32 |
3.7K |
| 10:29 |
2,792.32 |
2,792.63 |
2,792.32 |
2,792.62 |
2.4K |
| 10:30 |
2,792.42 |
2,792.94 |
2,792.08 |
2,792.08 |
3.6K |
| 10:31 |
2,792.08 |
2,792.50 |
2,792.08 |
2,792.29 |
2.7K |
| 10:32 |
2,792.29 |
2,792.50 |
2,792.29 |
2,792.50 |
2.7K |
| 10:33 |
2,792.50 |
2,793.64 |
2,792.50 |
2,793.64 |
2.6K |
| 10:34 |
2,793.64 |
2,795.59 |
2,793.64 |
2,795.59 |
3.7K |
| 10:35 |
2,795.59 |
2,796.80 |
2,795.59 |
2,796.80 |
4.4K |
| 10:36 |
2,795.63 |
2,797.16 |
2,795.63 |
2,797.16 |
1.8K |
| 10:37 |
2,797.16 |
2,797.16 |
2,796.07 |
2,796.13 |
2.9K |
| 10:38 |
2,795.92 |
2,795.92 |
2,794.92 |
2,795.46 |
5.0K |
| 10:39 |
2,795.15 |
2,795.15 |
2,795.15 |
2,795.23 |
2.7K |
| 10:40 |
2,795.23 |
2,795.23 |
2,793.35 |
2,793.35 |
2.2K |
| 10:41 |
2,793.71 |
2,793.71 |
2,792.10 |
2,792.10 |
3.9K |
| 10:42 |
2,792.83 |
2,792.94 |
2,792.83 |
2,792.94 |
6.3K |
| 10:43 |
2,792.94 |
2,792.94 |
2,791.84 |
2,791.84 |
2.7K |
| 10:44 |
2,791.84 |
2,791.84 |
2,791.63 |
2,791.63 |
1.7K |
| 10:45 |
2,791.63 |
2,792.75 |
2,791.63 |
2,792.75 |
7.2K |
| 10:46 |
2,792.75 |
2,792.75 |
2,791.48 |
2,791.48 |
2.6K |
| 10:47 |
2,791.48 |
2,791.48 |
2,791.27 |
2,791.27 |
2.2K |
| 10:48 |
2,791.27 |
2,791.27 |
2,791.06 |
2,791.06 |
3.4K |
| 10:49 |
2,791.06 |
2,791.06 |
2,790.96 |
2,791.06 |
1.9K |
| 10:50 |
2,791.17 |
2,791.86 |
2,790.85 |
2,791.86 |
2.8K |
| 10:51 |
2,791.49 |
2,791.96 |
2,791.13 |
2,791.27 |
2.8K |
| 10:52 |
2,791.27 |
2,791.27 |
2,790.54 |
2,790.75 |
2.8K |
| 10:53 |
2,790.09 |
2,790.09 |
2,789.29 |
2,789.68 |
13.4K |
| 10:54 |
2,789.68 |
2,790.40 |
2,789.68 |
2,789.96 |
7.6K |
| 10:55 |
2,789.96 |
2,792.05 |
2,789.85 |
2,792.00 |
5.3K |
| 10:56 |
2,792.00 |
2,792.29 |
2,792.00 |
2,792.29 |
2.3K |
| 10:57 |
2,792.50 |
2,792.71 |
2,792.50 |
2,792.71 |
1.8K |
| 10:58 |
2,792.71 |
2,794.31 |
2,792.71 |
2,794.31 |
1.9K |
| 10:59 |
2,794.31 |
2,795.10 |
2,794.20 |
2,795.10 |
5.6K |
| 11:00 |
2,795.10 |
2,795.10 |
2,794.10 |
2,794.10 |
8.2K |
| 11:01 |
2,794.17 |
2,794.17 |
2,792.86 |
2,793.51 |
7.2K |
| 11:02 |
2,793.51 |
2,793.51 |
2,793.51 |
2,793.51 |
1.0K |
| 11:03 |
2,793.51 |
2,793.66 |
2,793.34 |
2,793.45 |
2.9K |
| 11:04 |
2,793.45 |
2,793.45 |
2,793.37 |
2,793.37 |
2.2K |
| 11:05 |
2,793.37 |
2,793.37 |
2,793.06 |
2,793.06 |
2.2K |
| 11:06 |
2,793.06 |
2,793.06 |
2,792.35 |
2,792.35 |
3.6K |
| 11:07 |
2,792.35 |
2,792.45 |
2,792.35 |
2,792.45 |
1.8K |
| 11:08 |
2,792.45 |
2,792.56 |
2,792.45 |
2,792.45 |
2.7K |
| 11:09 |
2,793.32 |
2,793.42 |
2,793.32 |
2,793.32 |
4.5K |
| 11:10 |
2,793.32 |
2,794.12 |
2,793.32 |
2,794.12 |
1.2K |
| 11:11 |
2,794.12 |
2,794.12 |
2,793.26 |
2,793.47 |
1.5K |
| 11:12 |
2,793.47 |
2,794.48 |
2,793.32 |
2,794.27 |
3.5K |
| 11:13 |
2,794.27 |
2,794.27 |
2,794.05 |
2,794.26 |
3.5K |
| 11:14 |
2,794.26 |
2,794.47 |
2,793.68 |
2,793.82 |
3.6K |
| 11:15 |
2,791.48 |
2,792.29 |
2,791.27 |
2,792.29 |
7.3K |
| 11:16 |
2,792.29 |
2,792.29 |
2,791.17 |
2,791.17 |
1.6K |
| 11:17 |
2,791.17 |
2,792.24 |
2,791.17 |
2,792.20 |
6.7K |
| 11:18 |
2,792.63 |
2,793.01 |
2,791.48 |
2,791.48 |
6.2K |
| 11:19 |
2,792.21 |
2,792.21 |
2,790.69 |
2,790.69 |
2.2K |
| 11:20 |
2,790.75 |
2,790.75 |
2,789.81 |
2,789.81 |
4.0K |
| 11:21 |
2,789.81 |
2,791.38 |
2,789.81 |
2,791.38 |
6.0K |
| 11:22 |
2,791.38 |
2,792.18 |
2,791.09 |
2,792.14 |
2.8K |
| 11:23 |
2,792.14 |
2,793.20 |
2,792.14 |
2,793.20 |
2.5K |
| 11:24 |
2,793.20 |
2,793.20 |
2,790.73 |
2,790.66 |
4.8K |
| 11:25 |
2,790.66 |
2,790.87 |
2,790.66 |
2,790.87 |
1.5K |
| 11:26 |
2,790.87 |
2,791.97 |
2,790.87 |
2,791.97 |
0.8K |
| 11:27 |
2,791.97 |
2,791.97 |
2,791.46 |
2,791.46 |
0.7K |
| 11:28 |
2,791.31 |
2,792.15 |
2,791.31 |
2,792.15 |
2.5K |
| 11:29 |
2,792.15 |
2,794.42 |
2,792.15 |
2,794.42 |
2.6K |
| 11:30 |
2,794.42 |
2,795.05 |
2,794.42 |
2,794.84 |
1.4K |
| 11:31 |
2,794.84 |
2,794.96 |
2,794.84 |
2,794.96 |
1.5K |
| 11:32 |
2,794.96 |
2,795.49 |
2,794.96 |
2,795.13 |
0.8K |
| 11:33 |
2,795.13 |
2,795.71 |
2,794.54 |
2,794.54 |
2.1K |
| 11:34 |
2,794.54 |
2,794.66 |
2,793.54 |
2,793.54 |
4.2K |
| 11:35 |
2,793.54 |
2,793.62 |
2,793.33 |
2,793.62 |
2.4K |
| 11:36 |
2,793.62 |
2,793.62 |
2,792.68 |
2,792.68 |
2.4K |
| 11:37 |
2,792.68 |
2,792.81 |
2,792.68 |
2,792.68 |
0.6K |
| 11:38 |
2,792.97 |
2,792.97 |
2,791.51 |
2,791.51 |
2.0K |
| 11:39 |
2,791.51 |
2,791.51 |
2,789.77 |
2,789.77 |
8.7K |
| 11:40 |
2,789.77 |
2,789.77 |
2,789.14 |
2,789.14 |
2.2K |
| 11:41 |
2,789.14 |
2,789.14 |
2,786.93 |
2,786.93 |
4.8K |
| 11:42 |
2,786.93 |
2,786.93 |
2,785.67 |
2,785.67 |
1.2K |
| 11:43 |
2,785.88 |
2,785.88 |
2,785.67 |
2,785.67 |
1.2K |
| 11:44 |
2,785.67 |
2,785.67 |
2,785.01 |
2,785.01 |
4.3K |
| 11:45 |
2,785.01 |
2,785.01 |
2,784.48 |
2,784.48 |
6.6K |
| 11:46 |
2,784.48 |
2,784.48 |
2,783.96 |
2,784.14 |
3.2K |
| 11:47 |
2,784.14 |
2,786.53 |
2,784.14 |
2,785.99 |
7.4K |
| 11:48 |
2,785.99 |
2,786.19 |
2,785.75 |
2,785.75 |
3.8K |
| 11:49 |
2,785.75 |
2,785.97 |
2,785.53 |
2,785.53 |
1.9K |
| 11:50 |
2,785.53 |
2,785.53 |
2,784.64 |
2,784.64 |
3.0K |
| 11:51 |
2,784.64 |
2,784.87 |
2,784.54 |
2,784.87 |
2.7K |
| 11:52 |
2,784.87 |
2,784.87 |
2,784.68 |
2,784.68 |
0.7K |
| 11:53 |
2,784.68 |
2,784.89 |
2,784.68 |
2,784.89 |
1.2K |
| 11:54 |
2,784.89 |
2,785.87 |
2,784.89 |
2,785.90 |
1.9K |
| 11:55 |
2,785.90 |
2,785.90 |
2,785.38 |
2,785.38 |
3.4K |
| 11:56 |
2,785.48 |
2,785.69 |
2,785.48 |
2,785.69 |
2.4K |
| 11:57 |
2,785.69 |
2,785.80 |
2,785.69 |
2,785.80 |
1.0K |
| 11:58 |
2,785.94 |
2,786.13 |
2,785.84 |
2,785.92 |
3.2K |
| 11:59 |
2,785.92 |
2,785.92 |
2,785.82 |
2,785.81 |
1.5K |
| 12:00 |
2,785.81 |
2,787.09 |
2,785.81 |
2,787.09 |
1.3K |
| 12:01 |
2,787.09 |
2,787.09 |
2,786.67 |
2,786.67 |
1.6K |
| 12:02 |
2,785.94 |
2,786.23 |
2,785.65 |
2,786.23 |
3.4K |
| 12:03 |
2,786.23 |
2,786.23 |
2,786.01 |
2,786.22 |
1.2K |
| 12:04 |
2,786.22 |
2,787.13 |
2,786.00 |
2,787.13 |
5.0K |
| 12:05 |
2,787.13 |
2,788.58 |
2,787.13 |
2,788.58 |
2.1K |
| 12:06 |
2,788.58 |
2,788.58 |
2,788.37 |
2,788.37 |
1.6K |
| 12:07 |
2,788.37 |
2,788.37 |
2,788.01 |
2,788.38 |
1.9K |
| 12:08 |
2,788.38 |
2,788.51 |
2,788.30 |
2,788.51 |
1.4K |
| 12:09 |
2,788.44 |
2,789.21 |
2,788.44 |
2,789.13 |
2.0K |
| 12:10 |
2,789.13 |
2,789.13 |
2,789.13 |
2,789.05 |
0.6K |
| 12:11 |
2,789.05 |
2,789.57 |
2,789.05 |
2,789.47 |
2.4K |
| 12:12 |
2,789.47 |
2,789.57 |
2,789.36 |
2,789.36 |
1.8K |
| 12:13 |
2,789.36 |
2,789.36 |
2,788.20 |
2,788.20 |
4.7K |
| 12:14 |
2,788.20 |
2,789.00 |
2,788.20 |
2,788.56 |
1.5K |
| 12:15 |
2,788.56 |
2,788.56 |
2,788.56 |
2,788.56 |
0.9K |
| 12:16 |
2,788.56 |
2,788.98 |
2,788.56 |
2,788.98 |
0.9K |
| 12:17 |
2,789.09 |
2,789.31 |
2,788.98 |
2,789.31 |
2.0K |
| 12:18 |
2,788.88 |
2,789.39 |
2,788.58 |
2,788.69 |
2.8K |
| 12:19 |
2,789.64 |
2,789.74 |
2,789.64 |
2,789.74 |
2.1K |
| 12:20 |
2,789.74 |
2,790.61 |
2,789.74 |
2,790.61 |
1.1K |
| 12:21 |
2,790.61 |
2,790.61 |
2,790.14 |
2,790.14 |
2.2K |
| 12:22 |
2,790.14 |
2,791.29 |
2,790.14 |
2,791.29 |
2.9K |
| 12:23 |
2,791.29 |
2,792.14 |
2,791.29 |
2,792.14 |
1.9K |
| 12:24 |
2,791.84 |
2,791.84 |
2,791.38 |
2,791.38 |
2.2K |
| 12:25 |
2,791.38 |
2,791.59 |
2,791.38 |
2,791.59 |
2.1K |
| 12:26 |
2,792.18 |
2,792.46 |
2,792.18 |
2,792.46 |
2.9K |
| 12:27 |
2,792.67 |
2,794.42 |
2,792.67 |
2,794.42 |
2.4K |
| 12:28 |
2,794.42 |
2,794.63 |
2,793.16 |
2,793.16 |
1.3K |
| 12:29 |
2,793.16 |
2,793.96 |
2,793.16 |
2,793.96 |
1.3K |
| 12:30 |
2,793.96 |
2,794.58 |
2,793.63 |
2,793.63 |
1.1K |
| 12:31 |
2,793.63 |
2,793.85 |
2,793.63 |
2,793.74 |
3.5K |
| 12:32 |
2,793.74 |
2,794.19 |
2,793.32 |
2,794.19 |
2.9K |
| 12:33 |
2,794.19 |
2,794.80 |
2,793.42 |
2,794.80 |
2.6K |
| 12:34 |
2,794.80 |
2,795.41 |
2,794.80 |
2,795.41 |
2.3K |
| 12:35 |
2,795.41 |
2,796.51 |
2,795.41 |
2,796.51 |
0.6K |
| 12:36 |
2,796.51 |
2,797.01 |
2,796.35 |
2,796.35 |
1.4K |
| 12:37 |
2,796.35 |
2,797.01 |
2,796.35 |
2,797.01 |
1.1K |
| 12:38 |
2,797.01 |
2,797.01 |
2,797.01 |
2,797.01 |
1.2K |
| 12:39 |
2,797.22 |
2,798.23 |
2,797.22 |
2,798.23 |
4.1K |
| 12:40 |
2,798.08 |
2,798.44 |
2,797.48 |
2,797.48 |
1.7K |
| 12:41 |
2,797.64 |
2,797.64 |
2,796.60 |
2,796.60 |
4.9K |
| 12:42 |
2,796.60 |
2,797.33 |
2,796.60 |
2,797.03 |
1.2K |
| 12:43 |
2,797.03 |
2,797.03 |
2,796.20 |
2,796.20 |
3.8K |
| 12:44 |
2,796.20 |
2,796.20 |
2,796.09 |
2,796.09 |
0.6K |
| 12:45 |
2,796.30 |
2,797.33 |
2,796.30 |
2,797.33 |
2.7K |
| 12:46 |
2,797.33 |
2,797.66 |
2,796.53 |
2,796.53 |
5.8K |
| 12:47 |
2,796.53 |
2,796.53 |
2,795.51 |
2,795.51 |
3.4K |
| 12:48 |
2,795.51 |
2,795.51 |
2,795.51 |
2,795.51 |
0.7K |
| 12:49 |
2,795.57 |
2,797.14 |
2,795.57 |
2,797.14 |
9.3K |
| 12:50 |
2,797.14 |
2,797.14 |
2,796.93 |
2,796.93 |
1.1K |
| 12:51 |
2,798.40 |
2,798.40 |
2,796.67 |
2,796.67 |
3.9K |
| 12:52 |
2,796.67 |
2,796.67 |
2,796.56 |
2,796.56 |
1.6K |
| 12:53 |
2,796.56 |
2,796.67 |
2,795.61 |
2,795.61 |
1.8K |
| 12:54 |
2,795.61 |
2,796.41 |
2,795.51 |
2,796.41 |
2.1K |
| 12:55 |
2,797.12 |
2,797.39 |
2,796.12 |
2,797.39 |
3.0K |
| 12:56 |
2,797.35 |
2,797.35 |
2,797.35 |
2,797.35 |
1.5K |
| 12:57 |
2,797.35 |
2,799.31 |
2,797.24 |
2,799.31 |
2.8K |
| 12:58 |
2,799.31 |
2,799.73 |
2,799.31 |
2,799.51 |
6.2K |
| 12:59 |
2,799.51 |
2,799.93 |
2,799.51 |
2,799.93 |
2.5K |
| 13:00 |
2,800.22 |
2,800.22 |
2,798.98 |
2,798.98 |
3.1K |
| 13:01 |
2,798.98 |
2,800.06 |
2,798.98 |
2,799.24 |
4.3K |
| 13:02 |
2,799.24 |
2,799.24 |
2,798.44 |
2,799.02 |
1.4K |
| 13:03 |
2,799.02 |
2,800.46 |
2,799.02 |
2,799.86 |
3.2K |
| 13:04 |
2,799.86 |
2,799.86 |
2,799.66 |
2,799.66 |
1.1K |
| 13:05 |
2,799.66 |
2,799.66 |
2,799.66 |
2,799.66 |
0.6K |
| 13:06 |
2,799.66 |
2,799.66 |
2,799.66 |
2,799.66 |
0.6K |
| 13:07 |
2,799.66 |
2,799.66 |
2,799.44 |
2,799.59 |
3.0K |
| 13:08 |
2,799.59 |
2,799.59 |
2,798.79 |
2,798.79 |
2.8K |
| 13:09 |
2,798.79 |
2,799.01 |
2,798.79 |
2,799.01 |
1.0K |
| 13:10 |
2,799.01 |
2,799.01 |
2,798.80 |
2,798.80 |
1.3K |
| 13:11 |
2,798.80 |
2,798.80 |
2,797.92 |
2,797.92 |
2.2K |
| 13:12 |
2,797.77 |
2,797.77 |
2,797.27 |
2,797.48 |
3.8K |
| 13:13 |
2,797.48 |
2,798.06 |
2,797.48 |
2,798.06 |
3.2K |
| 13:14 |
2,798.27 |
2,798.48 |
2,798.27 |
2,798.48 |
3.4K |
| 13:15 |
2,798.48 |
2,800.01 |
2,798.48 |
2,800.01 |
1.4K |
| 13:16 |
2,800.01 |
2,801.45 |
2,800.01 |
2,801.45 |
1.7K |
| 13:17 |
2,801.45 |
2,801.45 |
2,801.35 |
2,801.35 |
1.1K |
| 13:18 |
2,801.35 |
2,801.35 |
2,800.45 |
2,800.45 |
13.6K |
| 13:19 |
2,800.45 |
2,800.45 |
2,799.52 |
2,799.45 |
3.8K |
| 13:20 |
2,799.45 |
2,799.45 |
2,798.52 |
2,798.52 |
3.2K |
| 13:21 |
2,797.93 |
2,797.93 |
2,797.51 |
2,797.51 |
1.9K |
| 13:22 |
2,797.51 |
2,800.96 |
2,797.51 |
2,800.56 |
10.5K |
| 13:23 |
2,800.77 |
2,802.95 |
2,800.77 |
2,802.58 |
5.1K |
| 13:24 |
2,802.58 |
2,803.00 |
2,802.58 |
2,802.90 |
1.3K |
| 13:25 |
2,802.90 |
2,803.36 |
2,802.90 |
2,803.36 |
1.2K |
| 13:26 |
2,803.36 |
2,803.36 |
2,802.73 |
2,802.73 |
2.9K |
| 13:27 |
2,802.73 |
2,802.73 |
2,802.73 |
2,802.73 |
0.5K |
| 13:28 |
2,802.73 |
2,802.73 |
2,801.85 |
2,801.85 |
1.2K |
| 13:29 |
2,801.85 |
2,802.06 |
2,801.85 |
2,802.05 |
1.7K |
| 13:30 |
2,802.05 |
2,802.05 |
2,800.80 |
2,800.80 |
2.5K |
| 13:31 |
2,800.90 |
2,800.90 |
2,800.55 |
2,800.55 |
6.0K |
| 13:32 |
2,800.55 |
2,800.76 |
2,800.55 |
2,800.76 |
1.7K |
| 13:33 |
2,800.76 |
2,800.76 |
2,800.76 |
2,800.76 |
0.8K |
| 13:34 |
2,800.76 |
2,800.76 |
2,800.13 |
2,800.13 |
5.5K |
| 13:35 |
2,800.13 |
2,800.34 |
2,800.04 |
2,800.04 |
1.9K |
| 13:36 |
2,800.04 |
2,800.04 |
2,799.90 |
2,799.90 |
1.1K |
| 13:37 |
2,800.04 |
2,800.15 |
2,799.83 |
2,799.94 |
2.2K |
| 13:38 |
2,799.94 |
2,799.98 |
2,799.54 |
2,799.98 |
4.9K |
| 13:39 |
2,798.96 |
2,798.96 |
2,798.96 |
2,798.96 |
3.3K |
| 13:40 |
2,798.75 |
2,799.87 |
2,798.75 |
2,799.87 |
1.4K |
| 13:41 |
2,799.87 |
2,801.49 |
2,799.23 |
2,801.49 |
7.6K |
| 13:42 |
2,801.64 |
2,801.85 |
2,801.64 |
2,801.56 |
1.4K |
| 13:43 |
2,801.56 |
2,801.77 |
2,801.56 |
2,801.55 |
0.8K |
| 13:44 |
2,801.55 |
2,801.55 |
2,801.13 |
2,801.21 |
4.4K |
| 13:45 |
2,801.32 |
2,801.32 |
2,801.03 |
2,801.17 |
4.4K |
| 13:46 |
2,801.17 |
2,801.67 |
2,801.17 |
2,801.67 |
5.3K |
| 13:47 |
2,801.67 |
2,802.50 |
2,801.67 |
2,802.50 |
2.5K |
| 13:48 |
2,802.50 |
2,802.50 |
2,802.50 |
2,802.54 |
0.7K |
| 13:49 |
2,802.03 |
2,802.03 |
2,800.84 |
2,801.14 |
7.2K |
| 13:50 |
2,801.14 |
2,801.14 |
2,800.93 |
2,800.93 |
1.4K |
| 13:51 |
2,800.93 |
2,800.93 |
2,800.42 |
2,800.63 |
1.5K |
| 13:52 |
2,800.63 |
2,800.73 |
2,800.42 |
2,800.73 |
2.1K |
| 13:53 |
2,800.73 |
2,801.42 |
2,800.73 |
2,801.42 |
1.8K |
| 13:54 |
2,801.42 |
2,801.42 |
2,800.25 |
2,800.90 |
5.0K |
| 13:55 |
2,800.90 |
2,800.90 |
2,799.86 |
2,800.15 |
3.7K |
| 13:56 |
2,800.22 |
2,800.22 |
2,800.12 |
2,800.22 |
2.0K |
| 13:57 |
2,800.22 |
2,801.70 |
2,800.22 |
2,801.49 |
3.8K |
| 13:58 |
2,801.49 |
2,801.49 |
2,800.76 |
2,800.76 |
5.0K |
| 13:59 |
2,801.41 |
2,801.45 |
2,799.59 |
2,799.69 |
7.5K |
| 14:00 |
2,799.69 |
2,800.38 |
2,799.69 |
2,800.38 |
1.0K |
| 14:01 |
2,800.38 |
2,800.46 |
2,799.30 |
2,799.30 |
4.9K |
| 14:02 |
2,799.30 |
2,799.30 |
2,798.67 |
2,799.23 |
1.0K |
| 14:03 |
2,799.44 |
2,800.95 |
2,799.44 |
2,800.95 |
7.0K |
| 14:04 |
2,800.95 |
2,800.95 |
2,800.95 |
2,800.95 |
1.0K |
| 14:05 |
2,800.95 |
2,801.09 |
2,799.60 |
2,799.60 |
6.6K |
| 14:06 |
2,799.60 |
2,799.60 |
2,798.64 |
2,798.64 |
0.6K |
| 14:07 |
2,798.64 |
2,799.39 |
2,798.64 |
2,799.25 |
1.5K |
| 14:08 |
2,799.25 |
2,799.25 |
2,798.06 |
2,798.06 |
3.6K |
| 14:09 |
2,798.06 |
2,798.06 |
2,797.22 |
2,797.22 |
1.8K |
| 14:10 |
2,796.78 |
2,797.51 |
2,796.78 |
2,797.44 |
3.3K |
| 14:11 |
2,797.44 |
2,797.51 |
2,797.30 |
2,797.51 |
2.9K |
| 14:12 |
2,797.51 |
2,797.51 |
2,796.64 |
2,796.64 |
1.4K |
| 14:13 |
2,795.32 |
2,795.76 |
2,794.50 |
2,794.50 |
7.7K |
| 14:14 |
2,795.09 |
2,795.19 |
2,794.98 |
2,795.19 |
6.4K |
| 14:15 |
2,795.92 |
2,797.36 |
2,795.92 |
2,797.36 |
5.0K |
| 14:16 |
2,797.36 |
2,797.36 |
2,796.12 |
2,796.55 |
4.4K |
| 14:17 |
2,797.21 |
2,797.21 |
2,796.82 |
2,796.98 |
5.6K |
| 14:18 |
2,796.98 |
2,796.98 |
2,795.55 |
2,795.55 |
1.2K |
| 14:19 |
2,795.55 |
2,795.55 |
2,795.55 |
2,795.55 |
1.3K |
| 14:20 |
2,795.55 |
2,796.07 |
2,795.55 |
2,796.07 |
0.8K |
| 14:21 |
2,796.07 |
2,796.07 |
2,795.91 |
2,796.01 |
2.1K |
| 14:22 |
2,796.12 |
2,796.12 |
2,795.28 |
2,795.28 |
2.9K |
| 14:23 |
2,795.28 |
2,795.28 |
2,795.03 |
2,795.03 |
2.3K |
| 14:24 |
2,795.03 |
2,795.24 |
2,794.44 |
2,794.44 |
3.3K |
| 14:25 |
2,794.44 |
2,795.03 |
2,793.97 |
2,794.52 |
4.7K |
| 14:26 |
2,794.52 |
2,794.52 |
2,794.10 |
2,794.20 |
2.7K |
| 14:27 |
2,794.20 |
2,794.20 |
2,793.73 |
2,793.73 |
1.4K |
| 14:28 |
2,793.73 |
2,793.73 |
2,793.63 |
2,793.63 |
0.6K |
| 14:29 |
2,793.63 |
2,794.02 |
2,793.63 |
2,793.92 |
1.2K |
| 14:30 |
2,794.02 |
2,794.86 |
2,793.93 |
2,794.82 |
4.4K |
| 14:31 |
2,794.82 |
2,795.03 |
2,794.82 |
2,795.03 |
2.2K |
| 14:32 |
2,795.03 |
2,796.43 |
2,795.03 |
2,796.33 |
5.4K |
| 14:33 |
2,796.22 |
2,796.22 |
2,795.71 |
2,795.89 |
2.4K |
| 14:34 |
2,795.89 |
2,797.33 |
2,795.89 |
2,797.33 |
4.1K |
| 14:35 |
2,797.33 |
2,798.27 |
2,797.33 |
2,798.27 |
1.6K |
| 14:36 |
2,798.49 |
2,798.49 |
2,798.30 |
2,798.51 |
2.4K |
| 14:37 |
2,798.70 |
2,798.77 |
2,797.69 |
2,797.69 |
3.6K |
| 14:38 |
2,797.69 |
2,797.69 |
2,797.06 |
2,797.06 |
3.2K |
| 14:39 |
2,797.06 |
2,797.06 |
2,796.91 |
2,796.91 |
2.5K |
| 14:40 |
2,796.91 |
2,798.54 |
2,796.91 |
2,798.54 |
3.5K |
| 14:41 |
2,798.58 |
2,799.17 |
2,798.58 |
2,799.17 |
0.4K |
| 14:42 |
2,799.17 |
2,799.17 |
2,798.29 |
2,798.29 |
0.9K |
| 14:43 |
2,798.29 |
2,798.56 |
2,798.29 |
2,798.56 |
1.2K |
| 14:44 |
2,798.56 |
2,799.66 |
2,798.56 |
2,799.66 |
0.8K |
| 14:45 |
2,799.66 |
2,799.66 |
2,799.16 |
2,799.16 |
7.0K |
| 14:46 |
2,799.16 |
2,799.16 |
2,798.80 |
2,798.80 |
0.7K |
| 14:47 |
2,798.80 |
2,799.22 |
2,798.80 |
2,799.22 |
2.9K |
| 14:48 |
2,799.22 |
2,800.74 |
2,799.22 |
2,800.74 |
3.7K |
| 14:49 |
2,800.74 |
2,800.74 |
2,800.30 |
2,800.61 |
1.8K |
| 14:50 |
2,800.61 |
2,801.89 |
2,800.61 |
2,801.89 |
2.2K |
| 14:51 |
2,801.96 |
2,802.68 |
2,801.81 |
2,801.81 |
2.7K |
| 14:52 |
2,801.81 |
2,801.81 |
2,801.16 |
2,801.16 |
5.4K |
| 14:53 |
2,801.16 |
2,801.16 |
2,801.05 |
2,801.16 |
2.3K |
| 14:54 |
2,801.16 |
2,801.47 |
2,800.43 |
2,801.47 |
12.8K |
| 14:55 |
2,801.55 |
2,801.55 |
2,800.10 |
2,800.83 |
9.4K |
| 14:56 |
2,800.83 |
2,802.45 |
2,800.83 |
2,802.45 |
3.2K |
| 14:57 |
2,802.45 |
2,802.45 |
2,802.12 |
2,802.12 |
3.2K |
| 14:58 |
2,802.34 |
2,802.49 |
2,802.23 |
2,802.23 |
2.2K |
| 14:59 |
2,802.23 |
2,802.23 |
2,801.81 |
2,801.91 |
4.6K |
| 15:00 |
2,801.91 |
2,802.62 |
2,801.91 |
2,802.29 |
9.3K |
| 15:01 |
2,801.75 |
2,801.75 |
2,801.50 |
2,801.50 |
3.6K |
| 15:02 |
2,801.50 |
2,801.50 |
2,801.50 |
2,801.50 |
0.7K |
| 15:03 |
2,801.50 |
2,801.50 |
2,800.51 |
2,800.60 |
5.8K |
| 15:04 |
2,800.60 |
2,800.60 |
2,800.60 |
2,800.60 |
3.4K |
| 15:05 |
2,800.60 |
2,800.60 |
2,799.76 |
2,799.76 |
2.5K |
| 15:06 |
2,799.66 |
2,800.56 |
2,799.66 |
2,800.41 |
20.8K |
| 15:07 |
2,800.55 |
2,800.55 |
2,799.78 |
2,799.78 |
8.1K |
| 15:08 |
2,799.78 |
2,799.78 |
2,798.38 |
2,798.38 |
4.7K |
| 15:09 |
2,798.38 |
2,798.87 |
2,796.44 |
2,796.54 |
7.2K |
| 15:10 |
2,796.91 |
2,796.91 |
2,795.83 |
2,795.83 |
2.2K |
| 15:11 |
2,795.83 |
2,798.02 |
2,795.83 |
2,798.02 |
7.4K |
| 15:12 |
2,798.83 |
2,799.82 |
2,798.83 |
2,799.82 |
2.7K |
| 15:13 |
2,799.82 |
2,800.03 |
2,799.82 |
2,799.89 |
1.6K |
| 15:14 |
2,799.89 |
2,799.89 |
2,798.30 |
2,798.30 |
6.3K |
| 15:15 |
2,798.30 |
2,798.30 |
2,798.05 |
2,798.05 |
1.2K |
| 15:16 |
2,798.05 |
2,798.74 |
2,798.05 |
2,798.74 |
2.5K |
| 15:17 |
2,798.74 |
2,799.05 |
2,798.74 |
2,799.05 |
3.9K |
| 15:18 |
2,798.66 |
2,799.55 |
2,798.66 |
2,799.55 |
4.8K |
| 15:19 |
2,799.55 |
2,800.11 |
2,799.55 |
2,799.74 |
3.5K |
| 15:20 |
2,799.74 |
2,800.44 |
2,799.49 |
2,799.49 |
5.5K |
| 15:21 |
2,799.49 |
2,799.49 |
2,798.99 |
2,799.28 |
5.0K |
| 15:22 |
2,799.39 |
2,800.69 |
2,799.39 |
2,800.69 |
5.8K |
| 15:23 |
2,800.25 |
2,800.97 |
2,800.25 |
2,800.98 |
3.7K |
| 15:24 |
2,800.39 |
2,800.87 |
2,800.39 |
2,800.51 |
5.8K |
| 15:25 |
2,800.51 |
2,800.51 |
2,800.21 |
2,800.21 |
4.2K |
| 15:26 |
2,800.19 |
2,800.19 |
2,798.69 |
2,798.69 |
5.4K |
| 15:27 |
2,798.69 |
2,798.78 |
2,798.63 |
2,798.63 |
2.6K |
| 15:28 |
2,798.63 |
2,798.75 |
2,798.02 |
2,798.02 |
6.3K |
| 15:29 |
2,798.02 |
2,798.02 |
2,797.68 |
2,797.79 |
3.1K |
| 15:30 |
2,797.79 |
2,797.79 |
2,796.46 |
2,796.61 |
8.5K |
| 15:31 |
2,796.69 |
2,797.98 |
2,796.69 |
2,797.67 |
7.6K |
| 15:32 |
2,797.90 |
2,797.90 |
2,797.27 |
2,797.90 |
3.6K |
| 15:33 |
2,797.90 |
2,798.55 |
2,797.40 |
2,798.34 |
10.4K |
| 15:34 |
2,798.34 |
2,798.90 |
2,798.34 |
2,798.61 |
8.4K |
| 15:35 |
2,798.72 |
2,800.14 |
2,798.72 |
2,800.11 |
3.6K |
| 15:36 |
2,799.96 |
2,799.96 |
2,798.70 |
2,799.53 |
8.0K |
| 15:37 |
2,799.53 |
2,799.55 |
2,799.41 |
2,799.39 |
6.0K |
| 15:38 |
2,799.39 |
2,799.53 |
2,798.95 |
2,799.32 |
3.9K |
| 15:39 |
2,799.32 |
2,799.92 |
2,798.96 |
2,799.92 |
5.4K |
| 15:40 |
2,801.33 |
2,801.68 |
2,798.95 |
2,798.95 |
11.2K |
| 15:41 |
2,798.74 |
2,800.03 |
2,798.74 |
2,800.03 |
9.0K |
| 15:42 |
2,800.03 |
2,800.63 |
2,798.95 |
2,798.95 |
9.2K |
| 15:43 |
2,798.95 |
2,800.18 |
2,798.84 |
2,800.18 |
5.2K |
| 15:44 |
2,800.18 |
2,800.82 |
2,800.18 |
2,800.68 |
8.1K |
| 15:45 |
2,800.68 |
2,800.88 |
2,800.57 |
2,800.67 |
4.1K |
| 15:46 |
2,800.56 |
2,800.56 |
2,799.41 |
2,799.73 |
15.3K |
| 15:47 |
2,800.06 |
2,800.46 |
2,799.66 |
2,799.77 |
9.4K |
| 15:48 |
2,799.37 |
2,800.01 |
2,799.26 |
2,799.90 |
21.2K |
| 15:49 |
2,799.90 |
2,802.58 |
2,799.69 |
2,802.47 |
17.5K |
| 15:50 |
2,803.76 |
2,805.00 |
2,803.41 |
2,803.41 |
18.6K |
| 15:51 |
2,803.92 |
2,804.34 |
2,801.46 |
2,801.46 |
17.7K |
| 15:52 |
2,801.46 |
2,801.46 |
2,799.93 |
2,800.40 |
26.2K |
| 15:53 |
2,800.40 |
2,800.40 |
2,799.37 |
2,799.98 |
25.2K |
| 15:54 |
2,800.41 |
2,802.07 |
2,799.68 |
2,802.07 |
25.8K |
| 15:55 |
2,801.52 |
2,801.74 |
2,801.26 |
2,801.30 |
28.5K |
| 15:56 |
2,801.80 |
2,801.99 |
2,800.61 |
2,800.61 |
27.2K |
| 15:57 |
2,800.35 |
2,802.26 |
2,800.35 |
2,802.15 |
46.6K |
| 15:58 |
2,802.69 |
2,803.81 |
2,802.69 |
2,803.81 |
43.5K |
| 15:59 |
2,803.56 |
2,805.23 |
2,802.03 |
2,805.00 |
739.1K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2,774.50 |
2,805.20 |
2,774.50 |
2,805.00 |
2.4M |
| 2025-09-25 |
2,812.30 |
2,820.00 |
2,767.10 |
2,770.70 |
1.8M |
| 2025-09-24 |
2,782.10 |
2,793.80 |
2,767.70 |
2,788.30 |
3.8M |
| 2025-09-23 |
2,754.30 |
2,797.60 |
2,730.20 |
2,793.90 |
2.8M |
| 2025-09-22 |
2,753.50 |
2,773.60 |
2,747.50 |
2,752.50 |
2.5M |
| 2025-09-19 |
2,757.00 |
2,768.70 |
2,745.80 |
2,752.20 |
9.4M |
| 2025-09-18 |
2,741.62 |
2,768.74 |
2,724.28 |
2,760.88 |
2.8M |
| 2025-09-17 |
2,785.10 |
2,807.71 |
2,769.14 |
2,773.33 |
3.0M |
| 2025-09-16 |
2,799.65 |
2,814.37 |
2,774.41 |
2,775.52 |
2.7M |
| 2025-09-15 |
2,846.08 |
2,848.43 |
2,797.80 |
2,805.31 |
2.8M |
| 2025-09-12 |
2,825.26 |
2,851.18 |
2,822.44 |
2,840.82 |
2.8M |
| 2025-09-11 |
2,825.77 |
2,846.41 |
2,800.32 |
2,844.67 |
3.6M |
| 2025-09-10 |
2,855.16 |
2,861.04 |
2,807.03 |
2,822.43 |
3.0M |
| 2025-09-09 |
2,845.35 |
2,864.76 |
2,828.46 |
2,852.34 |
2.0M |
| 2025-09-08 |
2,919.60 |
2,919.60 |
2,834.65 |
2,853.07 |
2.9M |
| 2025-09-05 |
2,901.70 |
2,926.00 |
2,889.05 |
2,926.00 |
2.1M |
| 2025-09-04 |
2,888.12 |
2,900.07 |
2,870.49 |
2,888.71 |
2.8M |
| 2025-09-03 |
2,875.92 |
2,885.49 |
2,851.52 |
2,868.58 |
2.9M |
| 2025-09-02 |
2,910.35 |
2,929.43 |
2,875.00 |
2,882.96 |
3.2M |
| 2025-08-29 |
2,925.44 |
2,948.21 |
2,922.66 |
2,927.82 |
3.6M |
| 2025-08-28 |
2,942.49 |
2,945.94 |
2,920.51 |
2,922.11 |
2.8M |
| 2025-08-27 |
2,926.82 |
2,956.62 |
2,917.42 |
2,952.69 |
3.6M |
| 2025-08-26 |
2,932.87 |
2,937.49 |
2,909.33 |
2,924.90 |
5.9M |
| 2025-08-25 |
2,971.25 |
2,971.25 |
2,927.37 |
2,932.82 |
1.9M |
| 2025-08-22 |
2,968.03 |
2,995.16 |
2,949.54 |
2,970.22 |
3.0M |
| 2025-08-21 |
2,953.75 |
2,964.44 |
2,944.54 |
2,957.38 |
2.3M |
| 2025-08-20 |
2,962.94 |
3,000.09 |
2,949.85 |
2,954.63 |
2.5M |
| 2025-08-19 |
2,904.36 |
2,948.65 |
2,904.36 |
2,947.11 |
3.6M |
| 2025-08-18 |
2,942.07 |
2,942.07 |
2,898.29 |
2,898.29 |
2.6M |
| 2025-08-15 |
2,915.38 |
2,948.22 |
2,911.05 |
2,927.42 |
2.4M |
| 2025-08-14 |
2,922.36 |
2,933.13 |
2,907.75 |
2,917.62 |
2.5M |
| 2025-08-13 |
2,892.19 |
2,926.86 |
2,888.10 |
2,924.38 |
3.6M |
| 2025-08-12 |
2,929.93 |
2,932.54 |
2,862.84 |
2,892.14 |
3.5M |
| 2025-08-11 |
2,950.15 |
2,955.12 |
2,932.62 |
2,948.63 |
3.0M |
| 2025-08-08 |
2,932.24 |
2,950.27 |
2,928.12 |
2,941.05 |
4.4M |
| 2025-08-07 |
2,859.71 |
2,924.45 |
2,858.43 |
2,920.06 |
3.8M |
| 2025-08-06 |
2,869.74 |
2,902.97 |
2,866.71 |
2,872.24 |
4.2M |
| 2025-08-05 |
2,874.84 |
2,884.06 |
2,853.12 |
2,866.11 |
8.3M |
| 2025-08-04 |
2,937.00 |
2,971.93 |
2,934.19 |
2,956.67 |
4.0M |
| 2025-08-01 |
2,866.71 |
2,945.87 |
2,866.71 |
2,934.56 |
5.1M |
| 2025-07-31 |
2,792.59 |
2,840.31 |
2,780.37 |
2,825.31 |
4.6M |
| 2025-07-30 |
2,816.59 |
2,850.49 |
2,810.59 |
2,818.86 |
3.1M |
| 2025-07-29 |
2,803.88 |
2,844.39 |
2,788.88 |
2,843.84 |
3.2M |
| 2025-07-28 |
2,808.69 |
2,833.06 |
2,783.04 |
2,801.04 |
2.6M |
| 2025-07-25 |
2,831.09 |
2,844.40 |
2,820.30 |
2,832.44 |
2.1M |
| 2025-07-24 |
2,870.33 |
2,872.01 |
2,836.02 |
2,836.66 |
2.9M |
| 2025-07-23 |
2,893.86 |
2,915.96 |
2,839.35 |
2,867.64 |
2.7M |
| 2025-07-22 |
2,870.98 |
2,944.62 |
2,870.98 |
2,919.28 |
2.6M |
| 2025-07-21 |
2,878.18 |
2,904.74 |
2,870.17 |
2,877.45 |
2.1M |
| 2025-07-18 |
2,876.87 |
2,911.19 |
2,864.61 |
2,877.11 |
4.6M |
| 2025-07-17 |
2,845.11 |
2,875.91 |
2,824.89 |
2,864.46 |
2.7M |
| 2025-07-16 |
2,846.19 |
2,864.05 |
2,823.98 |
2,856.34 |
2.8M |
| 2025-07-15 |
2,880.93 |
2,886.52 |
2,846.26 |
2,847.38 |
2.6M |
| 2025-07-14 |
2,873.34 |
2,907.64 |
2,871.54 |
2,892.59 |
2.5M |
| 2025-07-11 |
2,850.74 |
2,881.32 |
2,838.13 |
2,866.45 |
2.3M |
| 2025-07-10 |
2,834.26 |
2,892.87 |
2,832.10 |
2,876.44 |
2.4M |
| 2025-07-09 |
2,834.90 |
2,866.05 |
2,827.20 |
2,859.52 |
2.8M |
| 2025-07-08 |
2,794.95 |
2,845.50 |
2,768.50 |
2,842.71 |
3.4M |
| 2025-07-07 |
2,816.01 |
2,831.81 |
2,802.37 |
2,822.90 |
3.1M |
| 2025-07-03 |
2,821.87 |
2,851.07 |
2,816.86 |
2,822.07 |
2.4M |
| 2025-07-02 |
2,867.61 |
2,873.20 |
2,825.83 |
2,832.49 |
3.2M |
| 2025-07-01 |
2,815.26 |
2,887.76 |
2,811.91 |
2,877.41 |
3.5M |
| 2025-06-30 |
2,795.51 |
2,815.38 |
2,783.05 |
2,815.13 |
3.0M |
| 2025-06-27 |
2,790.44 |
2,811.88 |
2,775.54 |
2,792.98 |
4.2M |
| 2025-06-26 |
2,832.32 |
2,846.48 |
2,788.31 |
2,801.45 |
2.6M |
| 2025-06-25 |
2,836.91 |
2,852.66 |
2,818.33 |
2,828.20 |
2.9M |
| 2025-06-24 |
2,891.87 |
2,895.57 |
2,868.42 |
2,875.29 |
2.3M |
| 2025-06-23 |
2,867.13 |
2,907.14 |
2,865.59 |
2,905.33 |
2.1M |
| 2025-06-20 |
2,846.99 |
2,871.12 |
2,832.34 |
2,851.09 |
6.2M |
| 2025-06-18 |
2,843.79 |
2,861.74 |
2,822.18 |
2,849.81 |
2.8M |
| 2025-06-17 |
2,841.53 |
2,844.91 |
2,797.57 |
2,840.68 |
3.5M |
| 2025-06-16 |
2,890.15 |
2,890.15 |
2,825.01 |
2,840.15 |
3.3M |
| 2025-06-13 |
2,880.54 |
2,906.85 |
2,860.74 |
2,867.79 |
2.4M |
| 2025-06-12 |
2,866.28 |
2,874.69 |
2,851.45 |
2,872.02 |
2.1M |
| 2025-06-11 |
2,874.14 |
2,875.89 |
2,848.31 |
2,856.28 |
2.5M |
| 2025-06-10 |
2,841.67 |
2,885.19 |
2,833.52 |
2,869.32 |
2.2M |
| 2025-06-09 |
2,825.48 |
2,848.36 |
2,794.31 |
2,840.16 |
2.5M |
| 2025-06-06 |
2,842.65 |
2,865.06 |
2,825.67 |
2,839.10 |
2.0M |
| 2025-06-05 |
2,824.02 |
2,846.46 |
2,808.65 |
2,838.84 |
2.7M |
| 2025-06-04 |
2,861.29 |
2,861.29 |
2,814.02 |
2,814.47 |
5.5M |
| 2025-06-03 |
2,872.80 |
2,887.49 |
2,846.97 |
2,881.90 |
2.2M |
| 2025-06-02 |
2,878.13 |
2,906.99 |
2,860.75 |
2,892.26 |
1.9M |
| 2025-05-30 |
2,881.30 |
2,914.17 |
2,865.02 |
2,900.14 |
7.9M |
| 2025-05-29 |
2,850.82 |
2,881.63 |
2,841.55 |
2,876.31 |
2.9M |
| 2025-05-28 |
2,895.44 |
2,904.91 |
2,851.24 |
2,860.58 |
2.3M |
| 2025-05-27 |
2,911.88 |
2,927.96 |
2,902.31 |
2,908.54 |
2.5M |
| 2025-05-23 |
2,912.65 |
2,922.19 |
2,874.78 |
2,916.19 |
1.8M |
| 2025-05-22 |
2,905.46 |
2,912.31 |
2,862.90 |
2,883.89 |
2.0M |
| 2025-05-21 |
2,925.11 |
2,939.62 |
2,901.34 |
2,914.82 |
2.9M |
| 2025-05-20 |
2,897.03 |
2,937.13 |
2,897.03 |
2,928.12 |
2.2M |
| 2025-05-19 |
2,891.30 |
2,924.19 |
2,885.78 |
2,923.35 |
1.9M |
| 2025-05-16 |
2,860.98 |
2,911.53 |
2,854.32 |
2,900.41 |
2.8M |
| 2025-05-15 |
2,755.59 |
2,856.08 |
2,749.89 |
2,853.85 |
4.3M |
| 2025-05-14 |
2,745.62 |
2,753.03 |
2,694.84 |
2,731.99 |
4.6M |
| 2025-05-13 |
2,821.42 |
2,832.76 |
2,732.21 |
2,741.26 |
4.0M |
| 2025-05-12 |
2,988.11 |
2,988.11 |
2,833.36 |
2,846.55 |
5.1M |
| 2025-05-09 |
2,976.38 |
3,006.55 |
2,963.31 |
3,003.28 |
1.9M |
| 2025-05-08 |
3,020.11 |
3,031.48 |
2,970.84 |
2,977.01 |
2.2M |
| 2025-05-07 |
3,052.09 |
3,069.23 |
3,024.90 |
3,025.10 |
2.3M |
| 2025-05-06 |
3,028.85 |
3,073.12 |
3,024.20 |
3,049.53 |
2.3M |
| 2025-05-05 |
3,020.32 |
3,029.80 |
2,981.45 |
3,024.20 |
1.5M |
| 2025-05-02 |
3,006.75 |
3,015.18 |
2,970.97 |
3,004.86 |
1.9M |
| 2025-05-01 |
2,977.43 |
3,014.35 |
2,961.74 |
2,994.64 |
2.4M |
| 2025-04-30 |
2,998.80 |
3,016.40 |
2,954.93 |
3,011.54 |
3.8M |
| 2025-04-29 |
2,951.73 |
2,993.42 |
2,947.28 |
2,987.24 |
2.5M |
| 2025-04-28 |
2,944.13 |
2,967.17 |
2,910.68 |
2,953.79 |
2.7M |
| 2025-04-25 |
2,968.09 |
2,971.01 |
2,905.25 |
2,946.16 |
2.5M |
| 2025-04-24 |
3,013.73 |
3,014.53 |
2,970.22 |
2,982.15 |
3.4M |
| 2025-04-23 |
3,016.46 |
3,020.37 |
2,951.88 |
3,009.86 |
3.5M |
| 2025-04-22 |
3,023.17 |
3,054.59 |
3,002.54 |
3,046.54 |
2.2M |
| 2025-04-21 |
3,013.56 |
3,031.38 |
2,968.57 |
2,994.83 |
1.7M |
| 2025-04-17 |
2,989.34 |
3,043.88 |
2,984.32 |
3,020.75 |
1.9M |
| 2025-04-16 |
3,013.21 |
3,021.77 |
2,974.99 |
2,981.33 |
2.3M |
| 2025-04-15 |
3,026.67 |
3,032.06 |
2,983.82 |
2,985.81 |
3.0M |
| 2025-04-14 |
2,950.63 |
3,031.41 |
2,950.51 |
3,020.00 |
2.4M |
| 2025-04-11 |
2,901.47 |
2,974.81 |
2,884.37 |
2,963.41 |
3.2M |
| 2025-04-10 |
2,831.33 |
2,927.09 |
2,819.15 |
2,899.34 |
4.3M |
| 2025-04-09 |
2,821.44 |
2,930.19 |
2,790.37 |
2,825.45 |
6.1M |
| 2025-04-08 |
2,914.07 |
2,923.81 |
2,819.89 |
2,850.84 |
5.7M |
| 2025-04-07 |
2,928.74 |
2,989.30 |
2,880.60 |
2,886.88 |
6.4M |
| 2025-04-04 |
3,133.33 |
3,135.75 |
2,964.22 |
2,984.25 |
7.0M |
| 2025-04-03 |
3,032.59 |
3,117.84 |
3,032.59 |
3,076.41 |
4.5M |
| 2025-04-02 |
2,982.75 |
2,992.06 |
2,955.30 |
2,965.31 |
2.2M |
| 2025-04-01 |
2,986.69 |
2,995.32 |
2,959.46 |
2,980.60 |
2.4M |
| 2025-03-31 |
2,981.00 |
3,029.64 |
2,972.26 |
2,988.03 |
3.6M |
| 2025-03-28 |
2,933.31 |
2,983.61 |
2,922.13 |
2,964.11 |
3.7M |
| 2025-03-27 |
2,887.98 |
2,927.08 |
2,878.47 |
2,903.83 |
3.6M |
| 2025-03-26 |
2,836.36 |
2,883.46 |
2,835.91 |
2,873.26 |
2.7M |
| 2025-03-25 |
2,844.56 |
2,844.56 |
2,795.57 |
2,830.59 |
3.1M |
| 2025-03-24 |
2,857.66 |
2,892.40 |
2,837.56 |
2,843.58 |
2.7M |
| 2025-03-21 |
2,891.88 |
2,924.36 |
2,849.26 |
2,872.09 |
6.3M |
| 2025-03-20 |
2,898.31 |
2,907.57 |
2,867.82 |
2,889.13 |
3.1M |
| 2025-03-19 |
2,935.11 |
2,939.90 |
2,881.45 |
2,898.20 |
2.7M |
| 2025-03-18 |
2,932.42 |
2,965.02 |
2,926.47 |
2,949.70 |
2.4M |
| 2025-03-17 |
2,926.03 |
2,990.59 |
2,916.27 |
2,953.68 |
3.0M |
| 2025-03-14 |
2,895.01 |
2,946.13 |
2,886.03 |
2,939.34 |
2.7M |
| 2025-03-13 |
2,879.07 |
2,922.78 |
2,861.60 |
2,905.56 |
3.0M |
| 2025-03-12 |
2,899.61 |
2,903.94 |
2,838.48 |
2,868.81 |
3.2M |
| 2025-03-11 |
3,021.92 |
3,025.35 |
2,926.87 |
2,928.88 |
3.8M |
| 2025-03-10 |
2,983.42 |
3,084.97 |
2,963.78 |
3,035.21 |
5.8M |
| 2025-03-07 |
2,838.18 |
2,974.50 |
2,829.74 |
2,961.62 |
4.8M |
| 2025-03-06 |
2,829.20 |
2,834.75 |
2,771.42 |
2,826.57 |
2.9M |
| 2025-03-05 |
2,834.12 |
2,860.76 |
2,812.46 |
2,821.94 |
3.0M |
| 2025-03-04 |
2,865.13 |
2,906.28 |
2,842.19 |
2,847.75 |
4.5M |
| 2025-03-03 |
2,771.22 |
2,860.95 |
2,769.52 |
2,860.14 |
3.1M |
| 2025-02-28 |
2,778.62 |
2,812.77 |
2,756.58 |
2,784.19 |
5.4M |
| 2025-02-27 |
2,724.66 |
2,776.44 |
2,720.29 |
2,746.89 |
3.0M |
| 2025-02-26 |
2,797.26 |
2,801.71 |
2,745.57 |
2,761.35 |
3.6M |
| 2025-02-25 |
2,736.07 |
2,825.88 |
2,718.88 |
2,804.02 |
4.5M |
| 2025-02-24 |
2,717.02 |
2,757.17 |
2,672.33 |
2,729.90 |
3.9M |
| 2025-02-21 |
2,631.00 |
2,727.95 |
2,628.95 |
2,706.87 |
4.0M |
| 2025-02-20 |
2,632.93 |
2,672.07 |
2,592.81 |
2,635.08 |
3.5M |
| 2025-02-19 |
2,602.18 |
2,625.68 |
2,592.61 |
2,614.33 |
3.5M |
| 2025-02-18 |
2,559.09 |
2,613.84 |
2,553.43 |
2,606.69 |
2.5M |
| 2025-02-14 |
2,606.71 |
2,620.04 |
2,566.43 |
2,575.02 |
2.6M |
| 2025-02-13 |
2,567.27 |
2,606.33 |
2,563.68 |
2,605.49 |
4.3M |
| 2025-02-12 |
2,542.62 |
2,584.04 |
2,537.27 |
2,575.54 |
3.2M |
| 2025-02-11 |
2,519.03 |
2,572.16 |
2,512.13 |
2,570.40 |
2.1M |
| 2025-02-10 |
2,523.43 |
2,536.01 |
2,502.14 |
2,531.62 |
1.6M |
| 2025-02-07 |
2,530.23 |
2,543.84 |
2,517.64 |
2,526.59 |
1.8M |
| 2025-02-06 |
2,549.45 |
2,557.45 |
2,534.57 |
2,552.30 |
1.6M |
| 2025-02-05 |
2,574.16 |
2,574.16 |
2,538.68 |
2,546.55 |
2.1M |
| 2025-02-04 |
2,569.97 |
2,576.57 |
2,540.50 |
2,552.10 |
2.8M |
| 2025-02-03 |
2,555.89 |
2,603.80 |
2,542.09 |
2,592.31 |
2.5M |
| 2025-01-31 |
2,545.74 |
2,568.93 |
2,536.60 |
2,565.15 |
3.1M |
| 2025-01-30 |
2,581.36 |
2,584.08 |
2,533.09 |
2,550.03 |
2.9M |
| 2025-01-29 |
2,596.44 |
2,603.62 |
2,537.04 |
2,553.05 |
2.3M |
| 2025-01-28 |
2,631.38 |
2,632.02 |
2,580.21 |
2,595.04 |
3.5M |
| 2025-01-27 |
2,505.09 |
2,648.12 |
2,505.09 |
2,644.00 |
3.9M |
| 2025-01-24 |
2,482.71 |
2,495.86 |
2,476.42 |
2,481.12 |
2.4M |
| 2025-01-23 |
2,486.11 |
2,493.82 |
2,472.18 |
2,485.97 |
3.1M |
| 2025-01-22 |
2,570.72 |
2,578.72 |
2,481.57 |
2,484.21 |
3.0M |
| 2025-01-21 |
2,600.12 |
2,623.51 |
2,574.34 |
2,579.84 |
2.5M |
| 2025-01-17 |
2,580.92 |
2,604.90 |
2,574.37 |
2,585.45 |
2.5M |
| 2025-01-16 |
2,524.60 |
2,585.95 |
2,518.10 |
2,584.38 |
2.2M |
| 2025-01-15 |
2,542.22 |
2,558.28 |
2,513.51 |
2,529.17 |
2.6M |
| 2025-01-14 |
2,480.53 |
2,512.05 |
2,480.04 |
2,506.58 |
2.6M |
| 2025-01-13 |
2,485.97 |
2,488.64 |
2,432.70 |
2,476.67 |
3.7M |
| 2025-01-10 |
2,503.64 |
2,528.68 |
2,483.70 |
2,484.95 |
3.2M |
| 2025-01-08 |
2,501.07 |
2,526.48 |
2,477.41 |
2,525.28 |
2.5M |
| 2025-01-07 |
2,527.30 |
2,547.02 |
2,506.77 |
2,515.81 |
2.2M |
| 2025-01-06 |
2,549.25 |
2,551.45 |
2,509.44 |
2,524.23 |
2.3M |
| 2025-01-03 |
2,580.87 |
2,584.27 |
2,560.71 |
2,565.32 |
1.5M |
| 2025-01-02 |
2,599.61 |
2,603.28 |
2,560.03 |
2,564.33 |
1.7M |