2,218.64
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 2,180.66 | 2,186.35 | 2,180.66 | 2,185.50 | 4,250.9K |
08:05 | 2,185.46 | 2,186.56 | 2,184.30 | 2,186.56 | 2,118.9K |
08:10 | 2,186.50 | 2,187.60 | 2,186.36 | 2,186.94 | 1,610.0K |
08:15 | 2,186.98 | 2,188.52 | 2,186.98 | 2,187.79 | 1,513.9K |
08:20 | 2,187.85 | 2,189.28 | 2,187.74 | 2,188.63 | 1,123.6K |
08:25 | 2,188.89 | 2,190.05 | 2,188.65 | 2,189.80 | 1,114.9K |
08:30 | 2,189.34 | 2,189.66 | 2,188.92 | 2,188.96 | 972.1K |
08:35 | 2,188.87 | 2,190.70 | 2,188.87 | 2,189.67 | 1,098.9K |
08:40 | 2,189.69 | 2,190.87 | 2,189.69 | 2,190.87 | 1,005.9K |
08:45 | 2,190.65 | 2,190.68 | 2,189.77 | 2,190.08 | 1,009.2K |
08:50 | 2,189.76 | 2,189.76 | 2,188.52 | 2,188.64 | 829.9K |
08:55 | 2,188.03 | 2,189.01 | 2,187.96 | 2,187.96 | 950.0K |
09:00 | 2,187.92 | 2,188.15 | 2,186.38 | 2,187.00 | 968.2K |
09:05 | 2,187.42 | 2,188.35 | 2,186.81 | 2,188.35 | 807.9K |
09:10 | 2,188.15 | 2,188.55 | 2,187.30 | 2,187.30 | 899.7K |
09:15 | 2,187.03 | 2,187.03 | 2,185.68 | 2,186.24 | 839.2K |
09:20 | 2,186.47 | 2,186.56 | 2,185.97 | 2,186.35 | 555.8K |
09:25 | 2,186.27 | 2,188.29 | 2,186.27 | 2,187.64 | 734.5K |
09:30 | 2,187.54 | 2,187.54 | 2,186.57 | 2,186.93 | 730.8K |
09:35 | 2,187.01 | 2,187.03 | 2,186.45 | 2,186.84 | 980.2K |
09:40 | 2,186.70 | 2,186.76 | 2,184.20 | 2,184.46 | 759.9K |
09:45 | 2,184.21 | 2,185.08 | 2,183.91 | 2,184.29 | 602.6K |
09:50 | 2,184.31 | 2,184.31 | 2,182.83 | 2,182.91 | 584.0K |
09:55 | 2,182.84 | 2,182.98 | 2,182.27 | 2,182.63 | 531.6K |
10:00 | 2,182.47 | 2,183.21 | 2,182.06 | 2,182.11 | 689.9K |
10:05 | 2,182.12 | 2,182.38 | 2,180.73 | 2,180.88 | 1,788.5K |
10:10 | 2,180.83 | 2,181.28 | 2,179.61 | 2,179.61 | 784.0K |
10:15 | 2,179.50 | 2,179.84 | 2,179.00 | 2,179.73 | 653.3K |
10:20 | 2,179.86 | 2,180.13 | 2,179.31 | 2,179.44 | 602.0K |
10:25 | 2,179.64 | 2,179.92 | 2,178.66 | 2,179.18 | 503.9K |
10:30 | 2,178.92 | 2,178.92 | 2,178.12 | 2,178.12 | 612.5K |
10:35 | 2,178.08 | 2,179.32 | 2,177.71 | 2,179.32 | 493.9K |
10:40 | 2,179.39 | 2,180.23 | 2,179.39 | 2,180.11 | 466.4K |
10:45 | 2,180.20 | 2,181.73 | 2,180.20 | 2,181.73 | 583.8K |
10:50 | 2,181.45 | 2,182.50 | 2,181.02 | 2,182.50 | 591.5K |
10:55 | 2,182.69 | 2,183.35 | 2,181.89 | 2,181.89 | 608.7K |
11:00 | 2,181.92 | 2,183.18 | 2,181.48 | 2,182.85 | 610.6K |
11:05 | 2,182.88 | 2,182.88 | 2,181.05 | 2,181.05 | 708.4K |
11:10 | 2,181.16 | 2,181.90 | 2,180.79 | 2,181.90 | 511.2K |
11:15 | 2,181.83 | 2,182.05 | 2,181.15 | 2,181.15 | 532.9K |
11:20 | 2,181.10 | 2,181.10 | 2,180.20 | 2,180.89 | 478.9K |
11:25 | 2,180.85 | 2,180.94 | 2,180.21 | 2,180.21 | 614.3K |
11:30 | 2,179.77 | 2,181.82 | 2,179.77 | 2,181.70 | 362.9K |
11:35 | 2,181.65 | 2,181.65 | 2,178.97 | 2,179.28 | 1,221.2K |
11:40 | 2,179.63 | 2,180.14 | 2,179.45 | 2,180.07 | 356.3K |
11:45 | 2,180.22 | 2,181.04 | 2,180.18 | 2,180.78 | 460.3K |
11:50 | 2,180.86 | 2,180.86 | 2,178.01 | 2,178.01 | 540.2K |
11:55 | 2,178.12 | 2,178.30 | 2,176.73 | 2,177.35 | 446.9K |
12:00 | 2,177.19 | 2,177.77 | 2,176.99 | 2,177.77 | 592.6K |
12:05 | 2,177.79 | 2,177.90 | 2,177.48 | 2,177.64 | 457.0K |
12:10 | 2,177.62 | 2,178.00 | 2,176.64 | 2,178.00 | 476.7K |
12:15 | 2,177.85 | 2,177.97 | 2,177.46 | 2,177.46 | 384.3K |
12:20 | 2,177.39 | 2,177.87 | 2,177.17 | 2,177.76 | 321.1K |
12:25 | 2,177.76 | 2,177.76 | 2,177.27 | 2,177.76 | 680.3K |
12:30 | 2,177.58 | 2,177.65 | 2,177.10 | 2,177.36 | 336.4K |
12:35 | 2,177.45 | 2,177.82 | 2,176.48 | 2,176.95 | 358.6K |
12:40 | 2,177.25 | 2,177.62 | 2,176.62 | 2,177.13 | 377.5K |
12:45 | 2,177.08 | 2,178.06 | 2,176.57 | 2,178.06 | 423.0K |
12:50 | 2,178.01 | 2,178.31 | 2,177.35 | 2,177.35 | 312.2K |
12:55 | 2,177.31 | 2,177.59 | 2,176.64 | 2,176.66 | 373.5K |
13:00 | 2,176.39 | 2,177.92 | 2,175.86 | 2,177.34 | 437.7K |
13:05 | 2,177.36 | 2,177.85 | 2,176.24 | 2,176.60 | 375.1K |
13:10 | 2,176.68 | 2,176.99 | 2,175.30 | 2,175.30 | 455.7K |
13:15 | 2,175.38 | 2,177.35 | 2,175.27 | 2,177.14 | 495.3K |
13:20 | 2,177.02 | 2,177.17 | 2,176.09 | 2,176.56 | 422.0K |
13:25 | 2,176.55 | 2,177.41 | 2,176.55 | 2,177.41 | 378.0K |
13:30 | 2,177.10 | 2,177.50 | 2,175.31 | 2,175.39 | 660.0K |
13:35 | 2,175.50 | 2,175.50 | 2,173.66 | 2,173.66 | 471.1K |
13:40 | 2,173.66 | 2,174.83 | 2,173.66 | 2,174.83 | 524.6K |
13:45 | 2,174.83 | 2,175.80 | 2,174.83 | 2,175.30 | 596.9K |
13:50 | 2,174.40 | 2,174.40 | 2,173.50 | 2,173.50 | 559.2K |
13:55 | 2,173.14 | 2,174.14 | 2,172.94 | 2,172.98 | 472.0K |
14:00 | 2,172.91 | 2,173.73 | 2,172.88 | 2,173.40 | 539.6K |
14:05 | 2,173.17 | 2,174.12 | 2,172.91 | 2,174.01 | 423.6K |
14:10 | 2,174.00 | 2,174.47 | 2,173.17 | 2,173.17 | 572.9K |
14:15 | 2,173.16 | 2,173.45 | 2,171.57 | 2,171.57 | 1,951.5K |
14:20 | 2,171.59 | 2,171.59 | 2,170.75 | 2,171.50 | 558.3K |
14:25 | 2,170.90 | 2,171.41 | 2,170.11 | 2,170.11 | 747.3K |
14:30 | 2,170.40 | 2,172.51 | 2,168.49 | 2,172.28 | 1,997.1K |
14:35 | 2,172.52 | 2,173.93 | 2,172.14 | 2,173.01 | 1,246.5K |
14:40 | 2,172.83 | 2,172.83 | 2,168.67 | 2,169.61 | 1,086.3K |
14:45 | 2,169.66 | 2,170.73 | 2,169.14 | 2,170.40 | 1,060.5K |
14:50 | 2,169.97 | 2,171.59 | 2,169.97 | 2,171.59 | 969.4K |
14:55 | 2,171.51 | 2,171.66 | 2,171.04 | 2,171.49 | 2,038.2K |
15:00 | 2,171.44 | 2,173.60 | 2,171.06 | 2,172.16 | 2,210.0K |
15:05 | 2,171.66 | 2,172.14 | 2,169.73 | 2,169.73 | 1,042.0K |
15:10 | 2,169.91 | 2,169.97 | 2,168.35 | 2,168.70 | 1,101.5K |
15:15 | 2,168.77 | 2,169.07 | 2,168.00 | 2,168.11 | 851.7K |
15:20 | 2,168.43 | 2,168.67 | 2,165.80 | 2,166.82 | 890.8K |
15:25 | 2,166.68 | 2,166.68 | 2,165.63 | 2,165.63 | 1,428.7K |
15:30 | 2,165.83 | 2,167.92 | 2,165.72 | 2,167.33 | 785.0K |
15:35 | 2,167.39 | 2,168.92 | 2,167.39 | 2,168.11 | 785.0K |
15:40 | 2,167.98 | 2,168.48 | 2,167.46 | 2,167.76 | 698.3K |
15:45 | 2,167.78 | 2,167.78 | 2,165.91 | 2,165.93 | 820.5K |
15:50 | 2,165.72 | 2,165.72 | 2,163.30 | 2,163.86 | 916.4K |
15:55 | 2,163.98 | 2,164.55 | 2,163.54 | 2,163.54 | 1,044.7K |
16:00 | 2,163.40 | 2,165.90 | 2,163.40 | 2,165.84 | 2,234.4K |
16:05 | 2,165.56 | 2,166.25 | 2,165.33 | 2,165.42 | 968.0K |
16:10 | 2,165.32 | 2,165.32 | 2,162.45 | 2,162.48 | 1,412.4K |
16:15 | 2,162.41 | 2,162.41 | 2,161.30 | 2,161.59 | 1,316.6K |
16:20 | 2,161.39 | 2,162.49 | 2,161.39 | 2,162.19 | 1,281.5K |
16:25 | 2,162.19 | 2,163.34 | 2,162.19 | 2,163.24 | 63,429.4K |
16:35 | 2,162.41 | 2,162.41 | 2,162.41 | 2,162.41 | 3,335.7K |