1,426.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 1,349.01 | 1,349.01 | 1,349.01 | 1,349.01 | 114,178.8K |
| 10:00 | 1,352.40 | 1,352.64 | 1,345.60 | 1,346.67 | 171,978.1K |
| 10:05 | 1,346.15 | 1,346.15 | 1,343.09 | 1,343.09 | 71,499.6K |
| 10:10 | 1,342.31 | 1,342.31 | 1,339.74 | 1,340.89 | 58,665.3K |
| 10:15 | 1,341.04 | 1,342.41 | 1,341.04 | 1,342.41 | 59,536.2K |
| 10:20 | 1,343.66 | 1,344.01 | 1,342.21 | 1,342.21 | 65,908.6K |
| 10:25 | 1,342.49 | 1,342.79 | 1,341.89 | 1,342.37 | 30,370.3K |
| 10:30 | 1,341.78 | 1,341.85 | 1,338.69 | 1,338.69 | 68,701.8K |
| 10:35 | 1,339.23 | 1,339.61 | 1,338.73 | 1,338.73 | 47,125.2K |
| 10:40 | 1,339.04 | 1,339.12 | 1,338.42 | 1,339.12 | 34,156.4K |
| 10:45 | 1,338.63 | 1,339.94 | 1,338.63 | 1,339.94 | 41,947.0K |
| 10:50 | 1,339.80 | 1,340.22 | 1,338.84 | 1,339.42 | 44,497.9K |
| 10:55 | 1,340.16 | 1,341.15 | 1,339.96 | 1,341.15 | 34,561.2K |
| 11:00 | 1,341.38 | 1,342.16 | 1,338.67 | 1,338.78 | 41,704.0K |
| 11:05 | 1,339.39 | 1,339.39 | 1,338.77 | 1,338.98 | 40,621.9K |
| 11:10 | 1,337.84 | 1,337.84 | 1,336.71 | 1,337.24 | 33,906.5K |
| 11:15 | 1,336.40 | 1,338.06 | 1,336.40 | 1,336.86 | 38,827.3K |
| 11:20 | 1,338.54 | 1,338.54 | 1,337.58 | 1,337.92 | 28,427.5K |
| 11:25 | 1,337.63 | 1,338.56 | 1,337.63 | 1,337.85 | 35,903.3K |
| 11:30 | 1,338.49 | 1,338.49 | 1,337.04 | 1,337.49 | 92,226.9K |
| 11:35 | 1,337.59 | 1,337.69 | 1,336.88 | 1,337.69 | 18,923.7K |
| 11:40 | 1,338.40 | 1,338.40 | 1,337.30 | 1,338.14 | 16,041.1K |
| 11:45 | 1,337.19 | 1,338.88 | 1,337.19 | 1,338.88 | 14,063.5K |
| 11:50 | 1,338.46 | 1,339.35 | 1,337.95 | 1,338.31 | 15,870.5K |
| 11:55 | 1,338.12 | 1,338.92 | 1,338.12 | 1,338.92 | 11,625.0K |
| 12:00 | 1,339.74 | 1,340.20 | 1,339.35 | 1,339.35 | 56,152.0K |
| 12:05 | 1,339.30 | 1,340.62 | 1,339.30 | 1,340.62 | 44,482.2K |
| 12:10 | 1,340.43 | 1,340.60 | 1,339.91 | 1,339.91 | 11,209.8K |
| 12:15 | 1,341.47 | 1,341.49 | 1,339.91 | 1,339.91 | 22,595.6K |
| 12:20 | 1,340.61 | 1,340.61 | 1,339.92 | 1,340.53 | 29,179.8K |
| 12:25 | 1,340.49 | 1,340.49 | 1,339.39 | 1,339.97 | 20,417.4K |
| 12:30 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 232.5K |
| 12:35 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 12:40 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 12:45 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 12:50 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 12:55 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:00 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:05 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:10 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:15 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:20 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:25 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:30 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:35 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:40 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:45 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:50 | 1,342.28 | 1,342.28 | 1,342.28 | 1,342.28 | 0.0K |
| 13:55 | 1,342.28 | 1,343.16 | 1,342.28 | 1,342.81 | 33,040.7K |
| 14:00 | 1,343.59 | 1,343.87 | 1,341.73 | 1,343.87 | 44,054.2K |
| 14:05 | 1,344.21 | 1,344.88 | 1,342.79 | 1,343.79 | 28,018.8K |
| 14:10 | 1,343.46 | 1,343.79 | 1,343.34 | 1,343.61 | 28,504.2K |
| 14:15 | 1,343.21 | 1,344.52 | 1,343.21 | 1,343.50 | 22,108.7K |
| 14:20 | 1,343.33 | 1,344.75 | 1,343.08 | 1,344.75 | 21,556.7K |
| 14:25 | 1,343.87 | 1,344.76 | 1,343.43 | 1,344.76 | 106,548.2K |
| 14:30 | 1,346.27 | 1,348.57 | 1,346.27 | 1,348.33 | 88,153.2K |
| 14:35 | 1,347.83 | 1,348.56 | 1,347.30 | 1,347.30 | 40,563.0K |
| 14:40 | 1,346.65 | 1,347.24 | 1,346.07 | 1,347.24 | 79,424.3K |
| 14:45 | 1,346.66 | 1,347.65 | 1,346.24 | 1,347.65 | 23,189.9K |
| 14:50 | 1,349.38 | 1,350.58 | 1,349.30 | 1,349.31 | 31,777.4K |
| 14:55 | 1,349.01 | 1,349.22 | 1,347.74 | 1,348.90 | 26,255.4K |
| 15:00 | 1,348.81 | 1,349.26 | 1,348.41 | 1,348.41 | 21,246.7K |
| 15:05 | 1,347.92 | 1,349.03 | 1,347.65 | 1,349.03 | 14,770.4K |
| 15:10 | 1,347.96 | 1,349.18 | 1,347.70 | 1,347.94 | 22,954.3K |
| 15:15 | 1,348.57 | 1,349.61 | 1,348.51 | 1,348.83 | 22,514.7K |
| 15:20 | 1,347.41 | 1,348.30 | 1,347.26 | 1,348.18 | 24,207.0K |
| 15:25 | 1,348.47 | 1,348.47 | 1,347.49 | 1,347.69 | 11,972.6K |
| 15:30 | 1,348.20 | 1,348.51 | 1,346.05 | 1,346.05 | 35,077.2K |
| 15:35 | 1,346.47 | 1,347.33 | 1,345.83 | 1,346.05 | 34,685.0K |
| 15:40 | 1,345.84 | 1,346.93 | 1,345.61 | 1,346.08 | 35,024.9K |
| 15:45 | 1,346.26 | 1,346.26 | 1,344.90 | 1,344.90 | 42,283.5K |
| 15:50 | 1,345.90 | 1,345.93 | 1,344.47 | 1,344.47 | 18,717.1K |
| 15:55 | 1,344.44 | 1,345.52 | 1,344.44 | 1,345.14 | 15,368.1K |
| 16:00 | 1,345.91 | 1,346.64 | 1,345.91 | 1,346.29 | 14,380.4K |
| 16:05 | 1,346.40 | 1,347.52 | 1,346.36 | 1,346.36 | 29,304.0K |
| 16:10 | 1,346.37 | 1,346.37 | 1,345.52 | 1,345.52 | 20,557.9K |
| 16:15 | 1,346.14 | 1,346.91 | 1,345.47 | 1,345.99 | 19,533.8K |
| 16:20 | 1,345.19 | 1,345.98 | 1,344.75 | 1,344.75 | 26,189.2K |
| 16:25 | 1,344.32 | 1,344.69 | 1,344.10 | 1,344.69 | 41,477.0K |
| 16:30 | 1,345.61 | 1,345.61 | 1,345.61 | 1,345.61 | 528.6K |
| 16:35 | 1,345.61 | 1,345.73 | 1,345.61 | 1,345.73 | 201,898.1K |
| 16:40 | 1,345.73 | 1,345.73 | 1,345.73 | 1,345.73 | 0.0K |
| 17:45 | 1,345.73 | 1,345.73 | 1,345.73 | 1,345.73 | 0.0K |