1,000.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,140.00 | 1,140.88 | 1,138.00 | 1,138.00 | 0.8K |
| 08:02 | 1,138.40 | 1,142.00 | 1,138.40 | 1,140.00 | 2.8K |
| 08:03 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | 0.1K |
| 08:05 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 0.0K |
| 08:07 | 1,143.13 | 1,143.13 | 1,143.13 | 1,143.13 | 0.4K |
| 08:08 | 1,141.20 | 1,141.20 | 1,141.20 | 1,141.20 | 0.5K |
| 08:09 | 1,143.12 | 1,143.12 | 1,143.03 | 1,143.03 | 1.2K |
| 08:10 | 1,144.31 | 1,144.31 | 1,144.31 | 1,144.31 | 0.7K |
| 08:11 | 1,143.02 | 1,143.82 | 1,143.02 | 1,143.82 | 1.2K |
| 08:14 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0K |
| 08:17 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 08:18 | 1,140.00 | 1,146.00 | 1,140.00 | 1,146.00 | 1.3K |
| 08:19 | 1,144.00 | 1,144.00 | 1,142.00 | 1,142.00 | 0.7K |
| 08:20 | 1,144.00 | 1,146.00 | 1,144.00 | 1,146.00 | 0.6K |
| 08:22 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.5K |
| 08:23 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 0.9K |
| 08:25 | 1,147.76 | 1,150.00 | 1,147.76 | 1,149.76 | 0.4K |
| 08:31 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0K |
| 08:32 | 1,149.10 | 1,149.10 | 1,148.00 | 1,148.00 | 1.0K |
| 08:34 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 29.4K |
| 08:37 | 1,147.45 | 1,147.45 | 1,147.45 | 1,147.45 | 0.1K |
| 08:38 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.3K |
| 08:39 | 1,148.00 | 1,150.00 | 1,148.00 | 1,150.00 | 2.7K |
| 08:40 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1.2K |
| 08:41 | 1,152.00 | 1,152.60 | 1,152.00 | 1,152.00 | 3.6K |
| 08:43 | 1,152.60 | 1,152.60 | 1,152.60 | 1,152.60 | 1.0K |
| 08:45 | 1,152.60 | 1,152.60 | 1,152.60 | 1,152.60 | 0.2K |
| 08:51 | 1,152.56 | 1,152.56 | 1,152.56 | 1,152.56 | 0.4K |
| 08:52 | 1,151.60 | 1,151.60 | 1,151.60 | 1,151.60 | 0.1K |
| 08:54 | 1,151.60 | 1,152.00 | 1,151.60 | 1,152.00 | 0.8K |
| 08:55 | 1,152.60 | 1,154.00 | 1,152.60 | 1,154.00 | 0.0K |
| 09:00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0K |
| 09:04 | 1,150.80 | 1,150.80 | 1,150.80 | 1,150.80 | 1.5K |
| 09:09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.9K |
| 09:10 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 0.8K |
| 09:11 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 2.1K |
| 09:13 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 2.1K |
| 09:15 | 1,142.80 | 1,142.80 | 1,142.80 | 1,142.80 | 0.1K |
| 09:17 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 09:18 | 1,141.60 | 1,141.60 | 1,141.60 | 1,141.60 | 0.2K |
| 09:19 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.9K |
| 09:23 | 1,142.56 | 1,142.56 | 1,142.56 | 1,142.56 | 0.0K |
| 09:26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 09:30 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 09:32 | 1,144.00 | 1,144.00 | 1,142.00 | 1,142.00 | 0.5K |
| 09:37 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 09:43 | 1,142.00 | 1,144.00 | 1,142.00 | 1,142.23 | 1.1K |
| 09:45 | 1,144.56 | 1,144.56 | 1,144.56 | 1,144.56 | 0.7K |
| 09:46 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.3K |
| 09:47 | 1,145.28 | 1,145.28 | 1,145.28 | 1,145.28 | 0.0K |
| 09:58 | 1,146.56 | 1,146.56 | 1,146.56 | 1,146.56 | 0.4K |
| 10:02 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 10:16 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 10:17 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 10:19 | 1,142.92 | 1,142.92 | 1,142.92 | 1,142.92 | 0.0K |
| 10:28 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 10:33 | 1,142.00 | 1,144.00 | 1,142.00 | 1,144.00 | 0.1K |
| 10:37 | 1,143.27 | 1,143.27 | 1,143.27 | 1,143.27 | 0.1K |
| 10:38 | 1,143.27 | 1,143.27 | 1,143.27 | 1,143.27 | 0.2K |
| 10:41 | 1,143.11 | 1,143.11 | 1,142.92 | 1,142.92 | 0.9K |
| 10:44 | 1,142.80 | 1,142.80 | 1,142.80 | 1,142.80 | 0.9K |
| 10:46 | 1,143.16 | 1,143.16 | 1,143.16 | 1,143.16 | 0.1K |
| 10:47 | 1,142.80 | 1,142.80 | 1,142.00 | 1,142.00 | 1.4K |
| 10:49 | 1,141.60 | 1,141.60 | 1,141.60 | 1,141.60 | 0.2K |
| 10:54 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.9K |
| 10:55 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 11:04 | 1,144.00 | 1,144.00 | 1,142.00 | 1,142.00 | 0.6K |
| 11:05 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.7K |
| 11:14 | 1,144.21 | 1,144.21 | 1,144.21 | 1,144.21 | 0.0K |
| 11:15 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 11:31 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.7K |
| 11:34 | 1,145.14 | 1,145.14 | 1,145.14 | 1,145.14 | 0.1K |
| 11:35 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 0.3K |
| 11:39 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.3K |
| 11:40 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 11:41 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 11:42 | 1,144.00 | 1,146.00 | 1,144.00 | 1,146.00 | 1.1K |
| 11:46 | 1,146.28 | 1,146.28 | 1,146.28 | 1,146.28 | 0.0K |
| 11:47 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.6K |
| 11:55 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 11:58 | 1,149.60 | 1,149.60 | 1,149.60 | 1,149.60 | 0.1K |
| 12:04 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.2K |
| 12:07 | 1,150.80 | 1,150.80 | 1,150.80 | 1,150.80 | 50.3K |
| 12:09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1.0K |
| 12:12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.2K |
| 12:16 | 1,149.60 | 1,149.60 | 1,149.60 | 1,149.60 | 0.2K |
| 12:17 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.1K |
| 12:19 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.5K |
| 12:24 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.4K |
| 12:27 | 1,149.60 | 1,149.60 | 1,149.60 | 1,149.60 | 0.3K |
| 12:30 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.3K |
| 12:31 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.2K |
| 12:33 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.9K |
| 12:41 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.1K |
| 12:43 | 1,147.94 | 1,147.94 | 1,147.94 | 1,147.94 | 0.1K |
| 13:05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.5K |
| 13:09 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1.3K |
| 13:12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0K |
| 13:18 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.3K |
| 13:23 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.5K |
| 13:28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.2K |
| 13:37 | 1,147.94 | 1,147.94 | 1,147.94 | 1,147.94 | 0.1K |
| 13:47 | 1,146.48 | 1,146.48 | 1,146.48 | 1,146.48 | 0.5K |
| 13:49 | 1,147.94 | 1,147.94 | 1,147.94 | 1,147.94 | 0.1K |
| 13:53 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1.0K |
| 13:58 | 1,147.94 | 1,147.94 | 1,147.94 | 1,147.94 | 0.0K |
| 14:12 | 1,147.94 | 1,147.94 | 1,147.94 | 1,147.94 | 0.1K |
| 14:13 | 1,146.48 | 1,147.94 | 1,146.48 | 1,147.94 | 0.4K |
| 14:16 | 1,150.00 | 1,150.00 | 1,148.00 | 1,150.00 | 2.6K |
| 14:17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 30.8K |
| 14:31 | 1,149.94 | 1,149.94 | 1,149.94 | 1,149.94 | 0.0K |
| 14:32 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.0K |
| 14:36 | 1,149.60 | 1,149.60 | 1,149.60 | 1,149.60 | 0.6K |
| 14:38 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.4K |
| 14:40 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.6K |
| 14:42 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 31.2K |
| 14:43 | 1,146.00 | 1,146.00 | 1,141.60 | 1,141.60 | 6.1K |
| 14:46 | 1,141.94 | 1,141.94 | 1,141.94 | 1,141.94 | 0.3K |
| 14:48 | 1,140.00 | 1,140.80 | 1,140.00 | 1,140.80 | 1.3K |
| 14:49 | 1,142.00 | 1,144.00 | 1,140.00 | 1,140.00 | 1.5K |
| 14:54 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 14:56 | 1,142.00 | 1,144.00 | 1,142.00 | 1,144.00 | 1.5K |
| 14:57 | 1,144.00 | 1,144.64 | 1,142.00 | 1,144.64 | 2.6K |
| 14:58 | 1,142.48 | 1,142.48 | 1,142.48 | 1,142.48 | 0.2K |
| 14:59 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.4K |
| 15:01 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 15:02 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 2.8K |
| 15:05 | 1,140.00 | 1,140.20 | 1,140.00 | 1,140.20 | 1.7K |
| 15:10 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.2K |
| 15:11 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.4K |
| 15:15 | 1,139.30 | 1,139.30 | 1,139.30 | 1,139.30 | 0.0K |
| 15:16 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.7K |
| 15:19 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.9K |
| 15:22 | 1,141.30 | 1,141.30 | 1,141.30 | 1,141.30 | 0.1K |
| 15:25 | 1,140.00 | 1,142.00 | 1,140.00 | 1,140.00 | 1.6K |
| 15:29 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.7K |
| 15:30 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 15:38 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.8K |
| 15:41 | 1,142.00 | 1,144.00 | 1,142.00 | 1,144.00 | 1.6K |
| 15:42 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.4K |
| 15:46 | 1,144.00 | 1,144.00 | 1,142.00 | 1,144.00 | 2.7K |
| 15:47 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 15:48 | 1,144.00 | 1,144.00 | 1,142.00 | 1,144.00 | 2.5K |
| 15:50 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.3K |
| 15:52 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 15:53 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 15:55 | 1,142.02 | 1,142.02 | 1,142.02 | 1,142.02 | 0.0K |
| 15:56 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.7K |
| 15:59 | 1,142.00 | 1,142.60 | 1,142.00 | 1,142.60 | 50.6K |
| 16:03 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 5.1K |
| 16:12 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 16:15 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 2.5K |
| 16:17 | 1,134.00 | 1,140.00 | 1,134.00 | 1,140.00 | 1.9K |
| 16:18 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 11.3K |
| 16:20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.5K |
| 16:23 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0K |
| 16:24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 25.9K |
| 16:25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 16:27 | 1,142.00 | 1,142.00 | 1,141.00 | 1,141.00 | 0.0K |
| 16:28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 27.2K |
| 16:35 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 156.6K |