4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,240.77 | 3,252.29 | 3,236.85 | 3,252.29 | 1,189,850.1K |
| 09:35 | 3,252.82 | 3,253.95 | 3,240.26 | 3,240.75 | 587,245.6K |
| 09:40 | 3,240.08 | 3,247.06 | 3,236.87 | 3,238.52 | 408,856.3K |
| 09:45 | 3,238.84 | 3,250.22 | 3,238.84 | 3,245.21 | 383,952.0K |
| 09:50 | 3,245.01 | 3,257.93 | 3,244.81 | 3,257.32 | 436,174.3K |
| 09:55 | 3,257.64 | 3,258.37 | 3,251.61 | 3,253.17 | 267,102.7K |
| 10:00 | 3,254.36 | 3,262.90 | 3,252.79 | 3,262.90 | 365,358.7K |
| 10:05 | 3,263.14 | 3,266.01 | 3,259.65 | 3,261.89 | 389,589.8K |
| 10:10 | 3,262.68 | 3,262.68 | 3,248.62 | 3,249.84 | 330,526.8K |
| 10:15 | 3,250.56 | 3,263.68 | 3,250.36 | 3,261.64 | 365,319.9K |
| 10:20 | 3,261.18 | 3,264.58 | 3,257.77 | 3,257.77 | 292,834.8K |
| 10:25 | 3,258.05 | 3,258.81 | 3,254.13 | 3,257.35 | 252,772.6K |
| 10:30 | 3,258.21 | 3,260.75 | 3,255.04 | 3,257.09 | 266,123.5K |
| 10:35 | 3,257.37 | 3,257.66 | 3,246.70 | 3,248.86 | 291,906.6K |
| 10:40 | 3,249.08 | 3,254.67 | 3,243.99 | 3,252.64 | 311,032.7K |
| 10:45 | 3,252.42 | 3,252.42 | 3,247.23 | 3,249.20 | 200,415.5K |
| 10:50 | 3,249.35 | 3,254.50 | 3,248.77 | 3,249.54 | 158,550.0K |
| 10:55 | 3,249.62 | 3,249.62 | 3,245.76 | 3,248.52 | 188,718.5K |
| 11:00 | 3,248.16 | 3,249.35 | 3,246.16 | 3,246.63 | 168,012.6K |
| 11:05 | 3,246.74 | 3,253.23 | 3,245.45 | 3,253.06 | 234,607.5K |
| 11:10 | 3,253.62 | 3,256.81 | 3,253.58 | 3,256.81 | 195,917.0K |
| 11:15 | 3,256.95 | 3,265.01 | 3,256.46 | 3,263.90 | 405,606.0K |
| 11:20 | 3,263.61 | 3,264.95 | 3,262.53 | 3,264.90 | 248,711.2K |
| 11:25 | 3,264.98 | 3,264.98 | 3,259.76 | 3,260.06 | 183,057.1K |
| 11:30 | 3,259.86 | 3,265.65 | 3,259.62 | 3,264.94 | 141,556.3K |
| 11:35 | 3,265.21 | 3,266.74 | 3,264.00 | 3,265.44 | 92,623.2K |
| 11:40 | 3,265.51 | 3,267.42 | 3,265.15 | 3,266.00 | 118,775.6K |
| 11:45 | 3,265.72 | 3,266.52 | 3,263.99 | 3,266.05 | 84,549.2K |
| 11:50 | 3,266.36 | 3,267.69 | 3,265.74 | 3,267.06 | 87,569.7K |
| 11:55 | 3,266.25 | 3,267.11 | 3,265.29 | 3,266.13 | 101,491.2K |
| 12:00 | 3,266.17 | 3,266.17 | 3,266.17 | 3,266.17 | 222.6K |
| 12:05 | 3,266.17 | 3,266.17 | 3,266.17 | 3,266.17 | 0.0K |
| 13:00 | 3,265.51 | 3,271.37 | 3,265.51 | 3,271.37 | 291,050.2K |
| 13:05 | 3,271.53 | 3,276.56 | 3,270.91 | 3,272.53 | 213,573.1K |
| 13:10 | 3,273.01 | 3,277.58 | 3,272.06 | 3,277.56 | 210,301.1K |
| 13:15 | 3,278.34 | 3,279.49 | 3,276.84 | 3,278.89 | 352,458.2K |
| 13:20 | 3,279.15 | 3,284.64 | 3,278.25 | 3,284.01 | 409,239.5K |
| 13:25 | 3,283.42 | 3,287.99 | 3,282.88 | 3,286.37 | 401,636.7K |
| 13:30 | 3,286.83 | 3,289.90 | 3,286.70 | 3,287.67 | 314,786.4K |
| 13:35 | 3,288.22 | 3,293.54 | 3,286.66 | 3,290.50 | 262,000.8K |
| 13:40 | 3,291.08 | 3,296.63 | 3,289.59 | 3,294.42 | 290,226.4K |
| 13:45 | 3,295.14 | 3,299.16 | 3,293.92 | 3,295.83 | 285,052.3K |
| 13:50 | 3,295.37 | 3,300.35 | 3,289.99 | 3,289.99 | 328,257.1K |
| 13:55 | 3,290.24 | 3,299.10 | 3,289.01 | 3,297.36 | 249,228.9K |
| 14:00 | 3,297.22 | 3,303.67 | 3,297.09 | 3,302.61 | 247,453.3K |
| 14:05 | 3,302.47 | 3,313.20 | 3,302.46 | 3,311.93 | 343,081.7K |
| 14:10 | 3,311.98 | 3,314.78 | 3,303.87 | 3,306.67 | 422,597.1K |
| 14:15 | 3,306.48 | 3,306.48 | 3,296.96 | 3,297.44 | 295,500.4K |
| 14:20 | 3,296.60 | 3,296.60 | 3,284.94 | 3,286.75 | 324,016.3K |
| 14:25 | 3,287.07 | 3,293.36 | 3,282.97 | 3,283.36 | 341,818.6K |
| 14:30 | 3,283.12 | 3,285.80 | 3,277.46 | 3,282.01 | 305,057.7K |
| 14:35 | 3,283.77 | 3,291.48 | 3,276.81 | 3,276.88 | 268,921.5K |
| 14:40 | 3,276.01 | 3,279.96 | 3,264.75 | 3,265.25 | 368,253.2K |
| 14:45 | 3,265.94 | 3,270.92 | 3,264.82 | 3,265.49 | 284,626.9K |
| 14:50 | 3,267.08 | 3,275.51 | 3,266.56 | 3,271.32 | 216,698.3K |
| 14:55 | 3,271.98 | 3,271.98 | 3,259.00 | 3,259.24 | 189,446.3K |
| 15:00 | 3,258.98 | 3,258.98 | 3,252.68 | 3,258.93 | 285,228.1K |
| 15:05 | 3,258.63 | 3,260.26 | 3,255.86 | 3,256.41 | 197,240.5K |
| 15:10 | 3,256.47 | 3,257.75 | 3,252.39 | 3,252.39 | 186,440.8K |
| 15:15 | 3,251.75 | 3,253.24 | 3,245.27 | 3,245.27 | 239,722.8K |
| 15:20 | 3,245.24 | 3,245.24 | 3,222.28 | 3,222.60 | 458,385.2K |
| 15:25 | 3,221.72 | 3,236.91 | 3,220.94 | 3,234.95 | 353,689.6K |
| 15:30 | 3,233.94 | 3,234.33 | 3,228.88 | 3,230.35 | 232,729.1K |
| 15:35 | 3,230.75 | 3,232.26 | 3,228.35 | 3,228.35 | 197,908.3K |
| 15:40 | 3,228.33 | 3,228.66 | 3,214.33 | 3,215.00 | 322,325.5K |
| 15:45 | 3,215.68 | 3,215.87 | 3,202.39 | 3,205.92 | 518,992.2K |
| 15:50 | 3,206.40 | 3,207.11 | 3,201.22 | 3,203.36 | 446,913.5K |
| 15:55 | 3,203.01 | 3,212.77 | 3,201.81 | 3,212.77 | 828,357.9K |