3,503.44
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,342.21 | 3,354.28 | 3,342.21 | 3,349.43 | 0.0K |
| 08:05 | 3,349.86 | 3,349.86 | 3,341.74 | 3,346.54 | 0.0K |
| 08:10 | 3,347.48 | 3,347.48 | 3,344.25 | 3,344.69 | 0.0K |
| 08:15 | 3,344.25 | 3,347.72 | 3,342.13 | 3,342.13 | 0.0K |
| 08:20 | 3,341.93 | 3,341.93 | 3,332.56 | 3,332.87 | 0.0K |
| 08:25 | 3,333.31 | 3,334.92 | 3,332.25 | 3,334.61 | 0.0K |
| 08:30 | 3,335.44 | 3,335.65 | 3,330.02 | 3,330.02 | 0.0K |
| 08:35 | 3,331.32 | 3,332.07 | 3,331.01 | 3,332.07 | 0.0K |
| 08:40 | 3,330.77 | 3,334.40 | 3,330.34 | 3,331.59 | 0.0K |
| 08:45 | 3,332.53 | 3,337.07 | 3,332.53 | 3,337.07 | 0.0K |
| 08:50 | 3,337.50 | 3,338.13 | 3,335.53 | 3,335.53 | 0.0K |
| 08:55 | 3,335.41 | 3,337.51 | 3,335.09 | 3,337.51 | 0.0K |
| 09:00 | 3,338.38 | 3,338.38 | 3,336.47 | 3,336.78 | 0.0K |
| 09:05 | 3,337.65 | 3,337.65 | 3,333.60 | 3,333.60 | 0.0K |
| 09:10 | 3,332.97 | 3,333.84 | 3,330.48 | 3,331.22 | 0.0K |
| 09:15 | 3,331.85 | 3,332.28 | 3,330.70 | 3,330.70 | 0.0K |
| 09:20 | 3,329.52 | 3,329.52 | 3,327.10 | 3,327.10 | 0.0K |
| 09:25 | 3,326.67 | 3,326.67 | 3,324.68 | 3,324.68 | 0.0K |
| 09:30 | 3,324.25 | 3,324.77 | 3,324.08 | 3,324.51 | 0.0K |
| 09:35 | 3,325.38 | 3,327.05 | 3,325.38 | 3,327.05 | 0.0K |
| 09:40 | 3,327.49 | 3,328.35 | 3,326.86 | 3,327.25 | 0.0K |
| 09:45 | 3,326.38 | 3,332.58 | 3,325.08 | 3,332.58 | 0.0K |
| 09:50 | 3,334.46 | 3,334.46 | 3,331.55 | 3,331.55 | 0.0K |
| 09:55 | 3,331.12 | 3,331.86 | 3,331.12 | 3,331.55 | 0.0K |
| 10:00 | 3,331.49 | 3,331.49 | 3,326.19 | 3,326.19 | 0.0K |
| 10:05 | 3,325.76 | 3,328.43 | 3,325.76 | 3,328.12 | 0.0K |
| 10:10 | 3,326.82 | 3,326.82 | 3,325.36 | 3,326.23 | 0.0K |
| 10:15 | 3,326.66 | 3,326.66 | 3,322.10 | 3,323.04 | 0.0K |
| 10:20 | 3,323.67 | 3,323.67 | 3,321.04 | 3,321.04 | 0.0K |
| 10:25 | 3,321.47 | 3,322.02 | 3,321.16 | 3,321.59 | 0.0K |
| 10:30 | 3,323.09 | 3,326.14 | 3,323.09 | 3,325.70 | 0.0K |
| 10:35 | 3,325.27 | 3,325.27 | 3,324.40 | 3,325.15 | 0.0K |
| 10:40 | 3,325.21 | 3,326.59 | 3,324.97 | 3,324.97 | 0.0K |
| 10:45 | 3,326.90 | 3,326.90 | 3,326.47 | 3,326.47 | 0.0K |
| 10:50 | 3,326.40 | 3,326.61 | 3,325.34 | 3,326.61 | 0.0K |
| 10:55 | 3,328.42 | 3,329.28 | 3,327.67 | 3,329.28 | 0.0K |
| 11:00 | 3,328.97 | 3,329.09 | 3,327.79 | 3,327.79 | 0.0K |
| 11:05 | 3,326.73 | 3,326.73 | 3,325.86 | 3,325.86 | 0.0K |
| 11:10 | 3,326.49 | 3,326.49 | 3,324.80 | 3,326.17 | 0.0K |
| 11:15 | 3,326.38 | 3,328.13 | 3,326.38 | 3,327.82 | 0.0K |
| 11:20 | 3,328.25 | 3,328.64 | 3,328.01 | 3,328.64 | 0.0K |
| 11:25 | 3,328.95 | 3,329.01 | 3,327.71 | 3,327.71 | 0.0K |
| 11:30 | 3,327.28 | 3,327.71 | 3,324.47 | 3,324.47 | 0.0K |
| 11:35 | 3,324.03 | 3,324.35 | 3,323.91 | 3,323.91 | 0.0K |
| 11:40 | 3,324.35 | 3,324.35 | 3,324.16 | 3,324.16 | 0.0K |
| 11:45 | 3,325.10 | 3,325.10 | 3,323.92 | 3,324.36 | 0.0K |
| 11:50 | 3,324.79 | 3,324.79 | 3,324.79 | 3,324.79 | 0.0K |
| 11:55 | 3,325.22 | 3,326.84 | 3,325.22 | 3,326.61 | 0.0K |
| 12:00 | 3,326.92 | 3,328.54 | 3,326.92 | 3,328.54 | 0.0K |
| 12:05 | 3,328.91 | 3,328.91 | 3,327.04 | 3,327.04 | 0.0K |
| 12:15 | 3,326.73 | 3,327.48 | 3,326.30 | 3,326.73 | 0.0K |
| 12:20 | 3,326.30 | 3,326.85 | 3,325.23 | 3,326.85 | 0.0K |
| 12:25 | 3,326.41 | 3,330.39 | 3,326.41 | 3,329.73 | 0.0K |
| 12:30 | 3,330.60 | 3,330.60 | 3,329.85 | 3,330.28 | 0.0K |
| 12:35 | 3,329.85 | 3,329.91 | 3,329.16 | 3,329.16 | 0.0K |
| 12:40 | 3,329.10 | 3,330.22 | 3,329.04 | 3,329.73 | 0.0K |
| 12:45 | 3,329.10 | 3,329.10 | 3,326.77 | 3,326.77 | 0.0K |
| 12:50 | 3,327.20 | 3,328.04 | 3,326.97 | 3,327.41 | 0.0K |
| 12:55 | 3,327.72 | 3,331.83 | 3,327.72 | 3,331.83 | 0.0K |
| 13:00 | 3,333.13 | 3,334.08 | 3,333.13 | 3,333.33 | 0.0K |
| 13:05 | 3,332.90 | 3,332.90 | 3,331.46 | 3,331.46 | 0.0K |
| 13:10 | 3,331.15 | 3,332.76 | 3,330.83 | 3,332.76 | 0.0K |
| 13:15 | 3,333.08 | 3,333.08 | 3,332.06 | 3,332.06 | 0.0K |
| 13:20 | 3,332.49 | 3,332.49 | 3,331.74 | 3,332.18 | 0.0K |
| 13:25 | 3,332.61 | 3,332.67 | 3,332.61 | 3,332.67 | 0.0K |
| 13:30 | 3,333.42 | 3,335.89 | 3,333.11 | 3,335.45 | 0.0K |
| 13:35 | 3,335.02 | 3,335.02 | 3,333.40 | 3,333.60 | 0.0K |
| 13:40 | 3,333.17 | 3,335.22 | 3,333.17 | 3,333.96 | 0.0K |
| 13:45 | 3,333.53 | 3,334.59 | 3,333.41 | 3,333.41 | 0.0K |
| 13:50 | 3,332.97 | 3,333.41 | 3,331.40 | 3,331.40 | 0.0K |
| 13:55 | 3,331.47 | 3,331.47 | 3,329.97 | 3,329.97 | 0.0K |
| 14:00 | 3,329.54 | 3,329.54 | 3,327.55 | 3,328.61 | 0.0K |
| 14:05 | 3,329.67 | 3,331.43 | 3,329.67 | 3,331.43 | 0.0K |
| 14:10 | 3,331.00 | 3,331.00 | 3,328.82 | 3,328.82 | 0.0K |
| 14:15 | 3,328.38 | 3,328.38 | 3,327.64 | 3,327.84 | 0.0K |
| 14:20 | 3,328.28 | 3,328.59 | 3,327.08 | 3,328.38 | 0.0K |
| 14:25 | 3,328.38 | 3,330.56 | 3,328.38 | 3,330.25 | 0.0K |
| 14:30 | 3,328.95 | 3,331.54 | 3,327.22 | 3,327.96 | 0.0K |
| 14:35 | 3,328.28 | 3,328.71 | 3,323.95 | 3,323.95 | 0.0K |
| 14:40 | 3,323.75 | 3,324.12 | 3,322.33 | 3,322.33 | 0.0K |
| 14:45 | 3,321.89 | 3,322.33 | 3,320.13 | 3,320.99 | 0.0K |
| 14:50 | 3,320.36 | 3,322.27 | 3,320.30 | 3,321.83 | 0.0K |
| 14:55 | 3,322.27 | 3,325.32 | 3,322.27 | 3,325.20 | 0.0K |
| 15:00 | 3,324.76 | 3,325.20 | 3,323.90 | 3,323.90 | 0.0K |
| 15:05 | 3,323.46 | 3,323.65 | 3,322.35 | 3,323.07 | 0.0K |
| 15:10 | 3,323.69 | 3,325.49 | 3,323.69 | 3,324.31 | 0.0K |
| 15:15 | 3,323.25 | 3,323.25 | 3,321.32 | 3,321.75 | 0.0K |
| 15:20 | 3,321.56 | 3,321.56 | 3,315.89 | 3,316.76 | 0.0K |
| 15:25 | 3,316.32 | 3,316.32 | 3,313.86 | 3,315.54 | 0.0K |
| 15:30 | 3,314.34 | 3,315.08 | 3,313.53 | 3,313.83 | 0.0K |
| 15:35 | 3,314.26 | 3,314.26 | 3,308.65 | 3,311.96 | 0.0K |
| 15:40 | 3,312.70 | 3,313.90 | 3,312.27 | 3,313.90 | 0.0K |
| 15:45 | 3,314.22 | 3,315.95 | 3,314.02 | 3,315.83 | 0.0K |
| 15:50 | 3,316.14 | 3,316.58 | 3,315.50 | 3,315.75 | 0.0K |
| 15:55 | 3,315.75 | 3,315.75 | 3,313.32 | 3,313.75 | 0.0K |
| 16:00 | 3,314.38 | 3,315.44 | 3,314.30 | 3,314.30 | 0.0K |
| 16:05 | 3,314.92 | 3,317.91 | 3,314.92 | 3,315.99 | 0.0K |
| 16:10 | 3,315.68 | 3,315.68 | 3,314.31 | 3,314.37 | 0.0K |
| 16:15 | 3,314.05 | 3,314.49 | 3,312.02 | 3,312.65 | 0.0K |
| 16:20 | 3,312.97 | 3,315.90 | 3,312.41 | 3,313.85 | 0.0K |
| 16:25 | 3,314.28 | 3,314.72 | 3,312.84 | 3,313.53 | 0.0K |
| 16:35 | 3,314.77 | 3,314.77 | 3,314.77 | 3,314.77 | 0.0K |