4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,354.78 | 3,374.09 | 3,354.78 | 3,373.91 | 1,224,967.4K |
| 09:35 | 3,373.48 | 3,382.91 | 3,371.93 | 3,372.06 | 529,500.5K |
| 09:40 | 3,371.28 | 3,380.85 | 3,369.62 | 3,378.16 | 432,268.4K |
| 09:45 | 3,378.67 | 3,388.23 | 3,375.02 | 3,387.66 | 411,438.3K |
| 09:50 | 3,388.09 | 3,394.73 | 3,386.08 | 3,386.08 | 334,134.1K |
| 09:55 | 3,385.89 | 3,394.98 | 3,385.16 | 3,391.41 | 308,165.7K |
| 10:00 | 3,391.16 | 3,392.20 | 3,376.56 | 3,376.56 | 304,199.5K |
| 10:05 | 3,376.71 | 3,382.52 | 3,376.51 | 3,379.31 | 276,558.4K |
| 10:10 | 3,379.10 | 3,385.26 | 3,377.82 | 3,380.26 | 258,639.7K |
| 10:15 | 3,380.26 | 3,393.67 | 3,379.84 | 3,393.16 | 269,297.8K |
| 10:20 | 3,393.36 | 3,395.15 | 3,383.62 | 3,384.21 | 262,134.5K |
| 10:25 | 3,384.21 | 3,396.68 | 3,384.21 | 3,396.50 | 225,198.0K |
| 10:30 | 3,396.89 | 3,405.43 | 3,395.75 | 3,402.55 | 226,973.8K |
| 10:35 | 3,402.81 | 3,414.47 | 3,402.81 | 3,406.99 | 239,111.9K |
| 10:40 | 3,407.29 | 3,410.40 | 3,400.86 | 3,400.86 | 186,303.7K |
| 10:45 | 3,400.83 | 3,404.17 | 3,399.32 | 3,399.71 | 187,953.4K |
| 10:50 | 3,399.62 | 3,412.60 | 3,399.43 | 3,411.79 | 219,012.6K |
| 10:55 | 3,411.75 | 3,419.60 | 3,409.71 | 3,418.06 | 220,226.1K |
| 11:00 | 3,418.22 | 3,420.09 | 3,416.96 | 3,418.87 | 185,587.8K |
| 11:05 | 3,419.34 | 3,421.82 | 3,414.13 | 3,421.00 | 190,413.7K |
| 11:10 | 3,420.84 | 3,426.85 | 3,419.68 | 3,426.50 | 218,146.1K |
| 11:15 | 3,426.71 | 3,426.87 | 3,417.84 | 3,423.48 | 166,289.3K |
| 11:20 | 3,423.09 | 3,425.37 | 3,419.52 | 3,420.81 | 148,962.2K |
| 11:25 | 3,419.99 | 3,425.54 | 3,419.99 | 3,423.44 | 186,373.4K |
| 11:30 | 3,423.03 | 3,425.77 | 3,421.52 | 3,422.47 | 101,841.0K |
| 11:35 | 3,421.78 | 3,423.12 | 3,416.33 | 3,417.16 | 109,596.4K |
| 11:40 | 3,417.32 | 3,420.44 | 3,416.66 | 3,420.44 | 133,566.4K |
| 11:45 | 3,420.83 | 3,424.26 | 3,420.52 | 3,421.35 | 87,580.8K |
| 11:50 | 3,421.56 | 3,422.43 | 3,419.72 | 3,420.95 | 82,670.0K |
| 11:55 | 3,420.72 | 3,422.75 | 3,419.94 | 3,422.11 | 82,739.4K |
| 12:00 | 3,422.42 | 3,422.42 | 3,422.42 | 3,422.42 | 111.0K |
| 12:05 | 3,422.42 | 3,422.42 | 3,422.42 | 3,422.42 | 0.0K |
| 13:00 | 3,422.56 | 3,429.43 | 3,419.79 | 3,424.10 | 256,894.8K |
| 13:05 | 3,424.12 | 3,425.48 | 3,417.57 | 3,418.58 | 170,814.9K |
| 13:10 | 3,418.81 | 3,419.52 | 3,408.76 | 3,411.08 | 268,319.9K |
| 13:15 | 3,410.85 | 3,419.76 | 3,410.85 | 3,418.99 | 198,348.4K |
| 13:20 | 3,419.41 | 3,420.69 | 3,414.18 | 3,417.16 | 168,445.1K |
| 13:25 | 3,417.22 | 3,427.12 | 3,417.22 | 3,427.05 | 155,986.2K |
| 13:30 | 3,427.21 | 3,427.21 | 3,423.22 | 3,424.27 | 133,349.7K |
| 13:35 | 3,424.14 | 3,424.53 | 3,419.38 | 3,419.43 | 150,215.9K |
| 13:40 | 3,418.95 | 3,419.49 | 3,412.15 | 3,412.66 | 163,792.5K |
| 13:45 | 3,412.57 | 3,417.49 | 3,408.74 | 3,417.49 | 176,453.2K |
| 13:50 | 3,417.12 | 3,418.16 | 3,414.76 | 3,415.05 | 140,822.9K |
| 13:55 | 3,414.81 | 3,415.15 | 3,406.93 | 3,409.66 | 174,548.4K |
| 14:00 | 3,409.35 | 3,409.35 | 3,403.74 | 3,404.88 | 184,575.5K |
| 14:05 | 3,405.52 | 3,410.68 | 3,405.00 | 3,410.22 | 157,879.5K |
| 14:10 | 3,410.07 | 3,414.02 | 3,408.34 | 3,413.59 | 160,401.2K |
| 14:15 | 3,413.77 | 3,414.04 | 3,410.86 | 3,412.79 | 152,215.2K |
| 14:20 | 3,413.94 | 3,416.07 | 3,411.94 | 3,415.65 | 140,292.5K |
| 14:25 | 3,416.37 | 3,416.37 | 3,407.34 | 3,408.14 | 219,205.2K |
| 14:30 | 3,408.23 | 3,409.94 | 3,401.01 | 3,401.29 | 178,008.5K |
| 14:35 | 3,400.45 | 3,402.27 | 3,394.87 | 3,400.91 | 297,900.0K |
| 14:40 | 3,400.69 | 3,400.98 | 3,390.77 | 3,390.77 | 203,373.6K |
| 14:45 | 3,390.34 | 3,390.55 | 3,379.40 | 3,383.32 | 368,785.9K |
| 14:50 | 3,383.87 | 3,387.89 | 3,383.87 | 3,386.87 | 209,292.6K |
| 14:55 | 3,386.44 | 3,391.12 | 3,386.44 | 3,388.06 | 181,803.5K |
| 15:00 | 3,387.82 | 3,389.83 | 3,379.09 | 3,380.76 | 182,518.0K |
| 15:05 | 3,380.60 | 3,385.69 | 3,380.60 | 3,385.03 | 158,561.4K |
| 15:10 | 3,384.95 | 3,390.76 | 3,384.34 | 3,390.33 | 140,217.0K |
| 15:15 | 3,390.11 | 3,396.02 | 3,389.57 | 3,393.33 | 168,143.8K |
| 15:20 | 3,393.59 | 3,394.24 | 3,390.95 | 3,393.16 | 118,550.2K |
| 15:25 | 3,392.60 | 3,394.69 | 3,392.47 | 3,393.66 | 127,197.7K |
| 15:30 | 3,394.15 | 3,397.82 | 3,393.40 | 3,394.52 | 149,983.8K |
| 15:35 | 3,393.98 | 3,394.46 | 3,391.86 | 3,393.58 | 153,858.9K |
| 15:40 | 3,392.78 | 3,397.57 | 3,392.78 | 3,396.56 | 167,577.9K |
| 15:45 | 3,396.66 | 3,397.84 | 3,395.35 | 3,396.04 | 188,936.0K |
| 15:50 | 3,395.61 | 3,398.71 | 3,395.32 | 3,397.47 | 196,989.9K |
| 15:55 | 3,397.21 | 3,398.39 | 3,395.85 | 3,397.25 | 590,935.1K |