1,426.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 1,410.11 | 1,410.11 | 1,410.11 | 1,410.11 | 212,121.3K |
| 10:00 | 1,412.73 | 1,412.73 | 1,408.99 | 1,410.97 | 197,132.1K |
| 10:05 | 1,411.21 | 1,411.56 | 1,410.21 | 1,411.35 | 133,757.3K |
| 10:10 | 1,411.87 | 1,412.94 | 1,411.87 | 1,412.07 | 102,799.3K |
| 10:15 | 1,411.23 | 1,411.79 | 1,410.93 | 1,411.74 | 81,934.4K |
| 10:20 | 1,412.79 | 1,414.68 | 1,412.72 | 1,413.66 | 68,938.7K |
| 10:25 | 1,412.93 | 1,414.70 | 1,412.93 | 1,414.70 | 98,499.1K |
| 10:30 | 1,415.47 | 1,416.46 | 1,414.59 | 1,415.27 | 70,142.2K |
| 10:35 | 1,415.22 | 1,415.22 | 1,414.28 | 1,414.28 | 83,852.0K |
| 10:40 | 1,412.04 | 1,412.92 | 1,410.56 | 1,411.46 | 63,952.4K |
| 10:45 | 1,411.25 | 1,412.18 | 1,411.25 | 1,411.95 | 41,991.0K |
| 10:50 | 1,412.06 | 1,413.19 | 1,412.06 | 1,412.44 | 53,663.1K |
| 10:55 | 1,412.60 | 1,412.60 | 1,410.21 | 1,410.21 | 51,878.9K |
| 11:00 | 1,410.97 | 1,412.14 | 1,410.97 | 1,411.66 | 33,841.9K |
| 11:05 | 1,410.78 | 1,412.04 | 1,410.78 | 1,412.04 | 42,963.8K |
| 11:10 | 1,410.89 | 1,411.76 | 1,410.31 | 1,411.76 | 27,999.3K |
| 11:15 | 1,411.96 | 1,412.08 | 1,410.42 | 1,411.96 | 25,461.5K |
| 11:20 | 1,412.02 | 1,412.02 | 1,410.44 | 1,410.44 | 44,465.5K |
| 11:25 | 1,409.67 | 1,409.92 | 1,408.10 | 1,408.25 | 71,689.6K |
| 11:30 | 1,407.18 | 1,408.61 | 1,407.18 | 1,408.43 | 28,078.5K |
| 11:35 | 1,409.26 | 1,409.26 | 1,407.41 | 1,407.41 | 46,850.0K |
| 11:40 | 1,408.97 | 1,409.24 | 1,408.28 | 1,408.59 | 29,628.3K |
| 11:45 | 1,408.06 | 1,409.68 | 1,408.06 | 1,409.68 | 20,803.7K |
| 11:50 | 1,409.56 | 1,409.56 | 1,408.33 | 1,409.33 | 42,973.0K |
| 11:55 | 1,409.69 | 1,410.40 | 1,408.96 | 1,408.96 | 33,885.7K |
| 12:00 | 1,409.67 | 1,410.04 | 1,409.03 | 1,409.03 | 25,541.0K |
| 12:05 | 1,408.62 | 1,409.76 | 1,408.62 | 1,409.50 | 16,180.5K |
| 12:10 | 1,409.44 | 1,409.44 | 1,408.58 | 1,408.58 | 17,807.7K |
| 12:15 | 1,409.97 | 1,410.57 | 1,409.07 | 1,410.57 | 14,071.9K |
| 12:20 | 1,410.09 | 1,410.42 | 1,409.18 | 1,409.18 | 10,592.8K |
| 12:25 | 1,410.00 | 1,410.00 | 1,408.80 | 1,408.80 | 20,314.4K |
| 12:30 | 1,408.94 | 1,408.99 | 1,408.94 | 1,408.99 | 232.8K |
| 12:35 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 12:40 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 12:45 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 12:50 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 12:55 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:00 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:05 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:10 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:15 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:20 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:25 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:30 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:35 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:40 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:45 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:50 | 1,408.99 | 1,408.99 | 1,408.99 | 1,408.99 | 0.0K |
| 13:55 | 1,408.99 | 1,409.57 | 1,406.96 | 1,408.51 | 54,513.4K |
| 14:00 | 1,407.51 | 1,407.51 | 1,404.25 | 1,404.25 | 113,050.2K |
| 14:05 | 1,405.11 | 1,405.11 | 1,402.05 | 1,402.05 | 58,463.6K |
| 14:10 | 1,403.25 | 1,403.71 | 1,401.78 | 1,403.71 | 32,395.8K |
| 14:15 | 1,402.92 | 1,403.35 | 1,402.61 | 1,402.94 | 41,975.2K |
| 14:20 | 1,403.17 | 1,403.21 | 1,402.04 | 1,402.04 | 54,623.4K |
| 14:25 | 1,403.67 | 1,403.95 | 1,401.20 | 1,401.43 | 28,998.8K |
| 14:30 | 1,401.73 | 1,402.89 | 1,401.55 | 1,401.55 | 42,897.6K |
| 14:35 | 1,400.96 | 1,402.36 | 1,400.96 | 1,402.36 | 20,524.3K |
| 14:40 | 1,401.65 | 1,403.81 | 1,401.65 | 1,403.81 | 41,117.4K |
| 14:45 | 1,402.79 | 1,403.05 | 1,401.15 | 1,401.87 | 20,907.0K |
| 14:50 | 1,403.17 | 1,403.79 | 1,402.77 | 1,402.82 | 28,147.9K |
| 14:55 | 1,402.77 | 1,402.77 | 1,402.06 | 1,402.06 | 15,442.3K |
| 15:00 | 1,402.47 | 1,402.94 | 1,401.99 | 1,402.94 | 24,600.8K |
| 15:05 | 1,403.01 | 1,404.02 | 1,402.54 | 1,402.91 | 15,191.1K |
| 15:10 | 1,403.15 | 1,403.15 | 1,402.36 | 1,402.83 | 24,063.6K |
| 15:15 | 1,401.97 | 1,403.13 | 1,401.16 | 1,402.41 | 23,262.8K |
| 15:20 | 1,403.12 | 1,403.60 | 1,402.27 | 1,402.52 | 17,186.0K |
| 15:25 | 1,402.03 | 1,402.32 | 1,400.13 | 1,400.13 | 27,322.6K |
| 15:30 | 1,401.44 | 1,402.12 | 1,400.77 | 1,400.77 | 25,617.6K |
| 15:35 | 1,401.04 | 1,401.19 | 1,399.87 | 1,399.95 | 26,848.8K |
| 15:40 | 1,399.80 | 1,400.43 | 1,399.43 | 1,399.66 | 20,919.2K |
| 15:45 | 1,398.95 | 1,400.63 | 1,398.95 | 1,400.44 | 45,313.5K |
| 15:50 | 1,399.72 | 1,400.49 | 1,399.72 | 1,400.16 | 29,128.1K |
| 15:55 | 1,400.67 | 1,400.67 | 1,399.37 | 1,399.44 | 29,875.1K |
| 16:00 | 1,399.75 | 1,399.75 | 1,398.69 | 1,398.69 | 32,489.2K |
| 16:05 | 1,399.02 | 1,399.04 | 1,398.23 | 1,398.23 | 33,312.1K |
| 16:10 | 1,398.56 | 1,398.88 | 1,397.07 | 1,397.91 | 33,725.6K |
| 16:15 | 1,398.20 | 1,399.10 | 1,397.75 | 1,399.10 | 29,022.0K |
| 16:20 | 1,397.80 | 1,398.34 | 1,397.10 | 1,398.34 | 43,777.7K |
| 16:25 | 1,397.94 | 1,397.94 | 1,396.40 | 1,397.81 | 100,294.7K |
| 16:30 | 1,397.28 | 1,397.28 | 1,397.28 | 1,397.28 | 966.4K |
| 16:35 | 1,397.28 | 1,397.87 | 1,397.28 | 1,397.87 | 223,716.2K |
| 16:40 | 1,397.87 | 1,397.87 | 1,397.87 | 1,397.87 | 0.0K |
| 17:45 | 1,397.87 | 1,397.87 | 1,397.87 | 1,397.87 | 0.0K |