4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,428.58 | 3,447.32 | 3,428.58 | 3,447.32 | 881,764.1K |
| 09:35 | 3,447.30 | 3,449.08 | 3,440.65 | 3,444.76 | 557,249.7K |
| 09:40 | 3,444.45 | 3,454.95 | 3,443.42 | 3,451.49 | 450,859.7K |
| 09:45 | 3,451.40 | 3,466.21 | 3,451.40 | 3,465.00 | 332,161.7K |
| 09:50 | 3,465.18 | 3,465.91 | 3,458.24 | 3,465.91 | 280,699.6K |
| 09:55 | 3,466.08 | 3,469.65 | 3,463.82 | 3,469.65 | 323,223.1K |
| 10:00 | 3,470.38 | 3,475.42 | 3,467.54 | 3,471.99 | 317,085.6K |
| 10:05 | 3,472.57 | 3,474.91 | 3,460.00 | 3,460.28 | 304,733.5K |
| 10:10 | 3,460.95 | 3,469.54 | 3,460.95 | 3,462.62 | 243,566.4K |
| 10:15 | 3,462.52 | 3,467.94 | 3,462.52 | 3,465.83 | 239,027.3K |
| 10:20 | 3,465.24 | 3,470.28 | 3,465.10 | 3,470.25 | 238,472.3K |
| 10:25 | 3,470.35 | 3,471.99 | 3,466.60 | 3,466.81 | 254,949.2K |
| 10:30 | 3,466.69 | 3,466.77 | 3,455.26 | 3,462.18 | 254,897.3K |
| 10:35 | 3,462.60 | 3,463.16 | 3,457.84 | 3,462.24 | 166,877.7K |
| 10:40 | 3,462.03 | 3,462.76 | 3,457.94 | 3,458.23 | 161,212.4K |
| 10:45 | 3,458.49 | 3,472.96 | 3,458.49 | 3,472.75 | 180,824.0K |
| 10:50 | 3,472.59 | 3,480.92 | 3,472.02 | 3,480.08 | 204,205.4K |
| 10:55 | 3,479.90 | 3,489.44 | 3,478.95 | 3,489.10 | 239,175.2K |
| 11:00 | 3,488.42 | 3,489.05 | 3,481.76 | 3,483.46 | 214,685.2K |
| 11:05 | 3,483.86 | 3,487.37 | 3,479.04 | 3,479.70 | 223,130.8K |
| 11:10 | 3,480.71 | 3,485.58 | 3,479.94 | 3,484.74 | 163,087.3K |
| 11:15 | 3,485.28 | 3,486.77 | 3,476.85 | 3,479.01 | 187,143.0K |
| 11:20 | 3,479.06 | 3,481.48 | 3,472.38 | 3,473.03 | 183,827.1K |
| 11:25 | 3,472.89 | 3,473.56 | 3,468.50 | 3,472.90 | 146,345.1K |
| 11:30 | 3,472.96 | 3,479.62 | 3,472.96 | 3,479.20 | 109,774.5K |
| 11:35 | 3,478.64 | 3,479.42 | 3,476.95 | 3,479.42 | 95,075.7K |
| 11:40 | 3,478.67 | 3,482.41 | 3,477.68 | 3,478.82 | 99,001.0K |
| 11:45 | 3,478.86 | 3,479.68 | 3,476.79 | 3,478.27 | 95,641.1K |
| 11:50 | 3,478.05 | 3,479.75 | 3,475.66 | 3,476.67 | 87,096.1K |
| 11:55 | 3,476.32 | 3,478.60 | 3,475.09 | 3,478.04 | 126,266.5K |
| 12:00 | 3,477.85 | 3,477.85 | 3,477.85 | 3,477.85 | 122.0K |
| 12:05 | 3,477.85 | 3,477.85 | 3,477.85 | 3,477.85 | 0.0K |
| 13:00 | 3,478.19 | 3,489.01 | 3,478.19 | 3,488.78 | 303,445.1K |
| 13:05 | 3,489.09 | 3,497.51 | 3,489.09 | 3,496.19 | 205,360.4K |
| 13:10 | 3,495.90 | 3,498.49 | 3,489.39 | 3,490.60 | 212,929.5K |
| 13:15 | 3,490.49 | 3,495.04 | 3,490.49 | 3,493.86 | 222,365.6K |
| 13:20 | 3,494.53 | 3,501.59 | 3,494.37 | 3,495.84 | 206,624.7K |
| 13:25 | 3,495.57 | 3,504.61 | 3,495.57 | 3,503.94 | 225,186.4K |
| 13:30 | 3,503.98 | 3,505.19 | 3,493.98 | 3,493.98 | 212,754.2K |
| 13:35 | 3,495.39 | 3,497.33 | 3,492.27 | 3,495.33 | 200,202.3K |
| 13:40 | 3,495.79 | 3,501.85 | 3,495.79 | 3,498.69 | 203,582.9K |
| 13:45 | 3,499.00 | 3,499.00 | 3,488.20 | 3,492.45 | 243,445.1K |
| 13:50 | 3,492.53 | 3,499.87 | 3,492.53 | 3,498.33 | 203,502.4K |
| 13:55 | 3,498.44 | 3,500.29 | 3,497.58 | 3,498.81 | 167,367.1K |
| 14:00 | 3,498.66 | 3,500.37 | 3,493.25 | 3,493.25 | 217,035.5K |
| 14:05 | 3,493.65 | 3,495.52 | 3,489.73 | 3,490.16 | 175,442.9K |
| 14:10 | 3,491.78 | 3,495.50 | 3,490.59 | 3,495.44 | 172,074.3K |
| 14:15 | 3,495.48 | 3,501.36 | 3,495.46 | 3,500.78 | 259,877.9K |
| 14:20 | 3,500.55 | 3,503.15 | 3,498.24 | 3,499.01 | 232,062.3K |
| 14:25 | 3,499.35 | 3,499.35 | 3,494.53 | 3,497.01 | 204,794.1K |
| 14:30 | 3,496.86 | 3,503.66 | 3,496.34 | 3,503.32 | 312,840.6K |
| 14:35 | 3,503.03 | 3,507.03 | 3,502.69 | 3,503.29 | 367,151.6K |
| 14:40 | 3,503.61 | 3,505.95 | 3,501.66 | 3,505.94 | 324,893.6K |
| 14:45 | 3,505.57 | 3,510.18 | 3,504.88 | 3,509.84 | 398,259.7K |
| 14:50 | 3,509.62 | 3,511.54 | 3,508.13 | 3,511.28 | 312,966.7K |
| 14:55 | 3,510.91 | 3,513.84 | 3,510.91 | 3,511.75 | 354,803.0K |
| 15:00 | 3,511.47 | 3,515.34 | 3,511.22 | 3,515.01 | 333,786.4K |
| 15:05 | 3,515.26 | 3,518.56 | 3,512.96 | 3,518.30 | 285,321.5K |
| 15:10 | 3,517.92 | 3,519.37 | 3,514.34 | 3,515.25 | 264,172.9K |
| 15:15 | 3,514.91 | 3,516.28 | 3,514.18 | 3,516.24 | 233,233.8K |
| 15:20 | 3,516.12 | 3,517.46 | 3,515.49 | 3,515.98 | 246,083.7K |
| 15:25 | 3,516.69 | 3,528.44 | 3,512.87 | 3,524.72 | 396,333.0K |
| 15:30 | 3,525.16 | 3,525.37 | 3,509.91 | 3,510.19 | 309,285.3K |
| 15:35 | 3,510.02 | 3,510.27 | 3,489.19 | 3,495.07 | 391,115.9K |
| 15:40 | 3,494.85 | 3,503.24 | 3,494.85 | 3,500.84 | 256,142.4K |
| 15:45 | 3,500.47 | 3,501.09 | 3,494.98 | 3,495.64 | 281,398.3K |
| 15:50 | 3,496.25 | 3,500.06 | 3,495.24 | 3,500.06 | 281,674.7K |
| 15:55 | 3,499.64 | 3,504.24 | 3,498.90 | 3,504.24 | 753,176.4K |