4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,427.92 | 3,448.65 | 3,427.68 | 3,448.65 | 768,226.2K |
| 09:35 | 3,448.39 | 3,460.31 | 3,448.32 | 3,454.85 | 536,498.0K |
| 09:40 | 3,455.31 | 3,461.72 | 3,452.33 | 3,459.98 | 480,368.7K |
| 09:45 | 3,459.72 | 3,464.85 | 3,457.25 | 3,457.25 | 361,944.3K |
| 09:50 | 3,457.27 | 3,462.80 | 3,453.98 | 3,458.14 | 390,383.0K |
| 09:55 | 3,458.72 | 3,458.72 | 3,441.99 | 3,442.23 | 313,359.8K |
| 10:00 | 3,441.71 | 3,444.58 | 3,432.89 | 3,436.82 | 307,237.2K |
| 10:05 | 3,437.03 | 3,439.36 | 3,427.98 | 3,439.25 | 231,512.6K |
| 10:10 | 3,439.68 | 3,442.37 | 3,434.83 | 3,434.83 | 181,130.2K |
| 10:15 | 3,434.88 | 3,435.46 | 3,428.45 | 3,435.39 | 177,323.6K |
| 10:20 | 3,435.56 | 3,441.24 | 3,432.18 | 3,440.22 | 175,167.1K |
| 10:25 | 3,439.76 | 3,439.76 | 3,429.36 | 3,430.72 | 217,425.0K |
| 10:30 | 3,431.00 | 3,436.33 | 3,428.58 | 3,434.78 | 175,536.0K |
| 10:35 | 3,434.86 | 3,434.86 | 3,429.33 | 3,432.20 | 138,327.0K |
| 10:40 | 3,432.27 | 3,432.27 | 3,424.36 | 3,424.48 | 118,323.3K |
| 10:45 | 3,424.80 | 3,425.78 | 3,419.85 | 3,421.81 | 160,068.1K |
| 10:50 | 3,421.79 | 3,424.86 | 3,419.07 | 3,419.76 | 133,052.6K |
| 10:55 | 3,419.97 | 3,421.61 | 3,409.09 | 3,410.49 | 162,045.1K |
| 11:00 | 3,410.58 | 3,412.20 | 3,407.21 | 3,410.99 | 169,468.8K |
| 11:05 | 3,411.29 | 3,417.52 | 3,410.09 | 3,416.53 | 128,470.0K |
| 11:10 | 3,417.00 | 3,430.67 | 3,416.59 | 3,427.75 | 256,161.9K |
| 11:15 | 3,428.05 | 3,431.38 | 3,427.26 | 3,429.48 | 184,491.3K |
| 11:20 | 3,429.47 | 3,436.83 | 3,429.16 | 3,436.57 | 159,659.5K |
| 11:25 | 3,436.24 | 3,437.41 | 3,432.91 | 3,435.14 | 168,931.2K |
| 11:30 | 3,434.72 | 3,441.17 | 3,434.56 | 3,439.90 | 109,503.1K |
| 11:35 | 3,439.80 | 3,439.83 | 3,437.03 | 3,437.30 | 72,000.5K |
| 11:40 | 3,437.69 | 3,440.26 | 3,437.14 | 3,439.24 | 70,794.4K |
| 11:45 | 3,439.39 | 3,441.41 | 3,438.14 | 3,438.93 | 78,849.6K |
| 11:50 | 3,438.97 | 3,439.37 | 3,436.79 | 3,437.47 | 69,634.3K |
| 11:55 | 3,437.57 | 3,440.13 | 3,437.57 | 3,439.15 | 73,539.4K |
| 12:00 | 3,439.31 | 3,439.31 | 3,439.31 | 3,439.31 | 1,031.5K |
| 12:05 | 3,439.31 | 3,439.31 | 3,439.31 | 3,439.31 | 0.0K |
| 13:00 | 3,440.42 | 3,447.59 | 3,440.20 | 3,442.52 | 236,886.0K |
| 13:05 | 3,441.53 | 3,451.06 | 3,441.53 | 3,450.40 | 158,341.8K |
| 13:10 | 3,450.47 | 3,451.00 | 3,442.17 | 3,442.17 | 127,944.7K |
| 13:15 | 3,441.96 | 3,442.79 | 3,437.00 | 3,439.28 | 131,168.9K |
| 13:20 | 3,439.10 | 3,442.77 | 3,439.02 | 3,442.19 | 126,663.1K |
| 13:25 | 3,442.81 | 3,443.02 | 3,438.01 | 3,438.01 | 132,306.0K |
| 13:30 | 3,438.25 | 3,441.71 | 3,437.84 | 3,440.38 | 93,906.0K |
| 13:35 | 3,440.39 | 3,443.80 | 3,440.08 | 3,442.05 | 118,328.3K |
| 13:40 | 3,442.43 | 3,449.55 | 3,442.23 | 3,447.08 | 141,985.4K |
| 13:45 | 3,446.69 | 3,451.59 | 3,446.69 | 3,451.59 | 120,363.9K |
| 13:50 | 3,451.47 | 3,453.96 | 3,450.69 | 3,453.67 | 113,216.5K |
| 13:55 | 3,453.81 | 3,460.13 | 3,452.94 | 3,460.13 | 170,220.5K |
| 14:00 | 3,460.20 | 3,462.26 | 3,456.75 | 3,456.75 | 172,159.9K |
| 14:05 | 3,456.77 | 3,459.55 | 3,454.80 | 3,458.94 | 112,227.6K |
| 14:10 | 3,458.45 | 3,464.27 | 3,458.06 | 3,464.27 | 118,508.5K |
| 14:15 | 3,463.88 | 3,464.80 | 3,460.34 | 3,464.31 | 143,660.5K |
| 14:20 | 3,464.60 | 3,464.60 | 3,453.92 | 3,456.27 | 163,262.4K |
| 14:25 | 3,456.19 | 3,457.75 | 3,455.24 | 3,457.47 | 95,683.9K |
| 14:30 | 3,457.11 | 3,458.72 | 3,454.50 | 3,457.39 | 135,794.1K |
| 14:35 | 3,457.59 | 3,460.70 | 3,456.95 | 3,458.80 | 113,230.8K |
| 14:40 | 3,458.87 | 3,467.76 | 3,458.58 | 3,465.15 | 147,652.0K |
| 14:45 | 3,465.19 | 3,470.43 | 3,464.91 | 3,469.78 | 146,598.1K |
| 14:50 | 3,469.60 | 3,471.03 | 3,467.70 | 3,467.96 | 123,018.2K |
| 14:55 | 3,468.74 | 3,470.11 | 3,466.32 | 3,466.82 | 109,747.3K |
| 15:00 | 3,466.46 | 3,473.41 | 3,466.46 | 3,473.38 | 163,248.7K |
| 15:05 | 3,473.06 | 3,474.99 | 3,472.36 | 3,474.46 | 161,419.7K |
| 15:10 | 3,474.17 | 3,479.37 | 3,473.77 | 3,475.92 | 210,487.9K |
| 15:15 | 3,475.81 | 3,479.06 | 3,474.41 | 3,478.43 | 172,096.6K |
| 15:20 | 3,478.20 | 3,480.63 | 3,477.70 | 3,480.21 | 193,756.7K |
| 15:25 | 3,480.84 | 3,482.50 | 3,478.46 | 3,479.43 | 188,418.4K |
| 15:30 | 3,479.36 | 3,479.36 | 3,476.18 | 3,476.54 | 171,429.1K |
| 15:35 | 3,476.42 | 3,479.43 | 3,475.14 | 3,478.98 | 157,024.0K |
| 15:40 | 3,478.98 | 3,480.43 | 3,476.64 | 3,478.22 | 197,602.5K |
| 15:45 | 3,478.19 | 3,478.45 | 3,475.91 | 3,476.90 | 215,109.5K |
| 15:50 | 3,476.54 | 3,477.06 | 3,474.99 | 3,476.68 | 214,539.6K |
| 15:55 | 3,476.34 | 3,476.86 | 3,474.84 | 3,476.51 | 765,246.1K |