4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,557.53 | 3,580.40 | 3,556.34 | 3,575.03 | 1,244,293.8K |
| 09:35 | 3,575.58 | 3,575.58 | 3,558.40 | 3,559.75 | 565,989.6K |
| 09:40 | 3,560.12 | 3,570.15 | 3,555.54 | 3,555.54 | 402,496.6K |
| 09:45 | 3,555.50 | 3,555.50 | 3,538.41 | 3,538.70 | 400,527.0K |
| 09:50 | 3,538.70 | 3,550.19 | 3,538.70 | 3,547.75 | 300,392.6K |
| 09:55 | 3,547.63 | 3,556.96 | 3,543.55 | 3,543.55 | 236,509.3K |
| 10:00 | 3,543.22 | 3,546.94 | 3,538.82 | 3,540.56 | 241,862.1K |
| 10:05 | 3,540.41 | 3,541.89 | 3,536.44 | 3,540.21 | 202,120.3K |
| 10:10 | 3,540.15 | 3,540.75 | 3,529.33 | 3,529.33 | 196,919.5K |
| 10:15 | 3,527.65 | 3,531.36 | 3,522.15 | 3,525.02 | 263,214.7K |
| 10:20 | 3,524.82 | 3,532.17 | 3,523.18 | 3,527.10 | 221,172.7K |
| 10:25 | 3,527.67 | 3,536.66 | 3,527.52 | 3,536.28 | 161,008.3K |
| 10:30 | 3,536.12 | 3,545.81 | 3,536.12 | 3,540.05 | 180,025.1K |
| 10:35 | 3,539.64 | 3,543.55 | 3,536.42 | 3,536.60 | 146,911.9K |
| 10:40 | 3,536.37 | 3,538.41 | 3,532.50 | 3,532.95 | 147,221.0K |
| 10:45 | 3,532.53 | 3,532.55 | 3,518.29 | 3,518.29 | 229,958.1K |
| 10:50 | 3,518.78 | 3,519.89 | 3,515.13 | 3,516.87 | 185,470.9K |
| 10:55 | 3,516.43 | 3,516.46 | 3,511.47 | 3,513.76 | 173,060.3K |
| 11:00 | 3,512.39 | 3,512.39 | 3,502.79 | 3,507.82 | 221,946.5K |
| 11:05 | 3,508.01 | 3,513.67 | 3,507.51 | 3,513.53 | 136,133.0K |
| 11:10 | 3,512.92 | 3,513.51 | 3,507.13 | 3,507.29 | 136,202.1K |
| 11:15 | 3,506.86 | 3,506.99 | 3,500.50 | 3,500.75 | 155,853.1K |
| 11:20 | 3,500.18 | 3,500.18 | 3,494.41 | 3,495.65 | 150,395.8K |
| 11:25 | 3,495.42 | 3,498.64 | 3,494.39 | 3,496.03 | 130,057.6K |
| 11:30 | 3,495.58 | 3,495.58 | 3,492.76 | 3,495.15 | 106,574.9K |
| 11:35 | 3,495.64 | 3,499.39 | 3,494.32 | 3,499.02 | 90,223.1K |
| 11:40 | 3,498.36 | 3,502.46 | 3,498.25 | 3,501.95 | 76,271.6K |
| 11:45 | 3,502.04 | 3,504.21 | 3,499.99 | 3,500.10 | 63,955.8K |
| 11:50 | 3,499.93 | 3,500.85 | 3,495.90 | 3,497.29 | 57,039.2K |
| 11:55 | 3,497.34 | 3,497.93 | 3,494.07 | 3,495.02 | 54,272.3K |
| 12:00 | 3,494.77 | 3,494.77 | 3,494.77 | 3,494.77 | 110.6K |
| 12:05 | 3,494.77 | 3,494.77 | 3,494.77 | 3,494.77 | 0.0K |
| 13:00 | 3,494.99 | 3,497.41 | 3,489.19 | 3,489.72 | 194,716.0K |
| 13:05 | 3,489.55 | 3,490.02 | 3,485.59 | 3,487.64 | 137,357.9K |
| 13:10 | 3,487.34 | 3,494.37 | 3,487.34 | 3,489.68 | 117,095.2K |
| 13:15 | 3,489.62 | 3,490.60 | 3,484.84 | 3,485.39 | 113,582.2K |
| 13:20 | 3,485.36 | 3,489.93 | 3,484.93 | 3,485.03 | 119,021.7K |
| 13:25 | 3,485.49 | 3,489.29 | 3,484.46 | 3,487.20 | 127,391.1K |
| 13:30 | 3,487.73 | 3,487.73 | 3,482.60 | 3,483.29 | 120,086.7K |
| 13:35 | 3,483.62 | 3,496.51 | 3,483.62 | 3,496.51 | 138,812.1K |
| 13:40 | 3,496.83 | 3,500.16 | 3,496.43 | 3,500.03 | 122,399.7K |
| 13:45 | 3,500.17 | 3,500.25 | 3,495.40 | 3,496.41 | 114,121.6K |
| 13:50 | 3,495.86 | 3,495.86 | 3,489.29 | 3,489.69 | 89,727.8K |
| 13:55 | 3,490.00 | 3,496.08 | 3,489.57 | 3,494.56 | 87,907.8K |
| 14:00 | 3,494.99 | 3,499.41 | 3,493.25 | 3,499.41 | 89,168.4K |
| 14:05 | 3,499.92 | 3,507.37 | 3,499.92 | 3,507.08 | 114,188.1K |
| 14:10 | 3,506.45 | 3,511.53 | 3,506.31 | 3,509.91 | 144,597.9K |
| 14:15 | 3,509.64 | 3,518.84 | 3,509.34 | 3,518.12 | 148,879.8K |
| 14:20 | 3,518.26 | 3,518.58 | 3,512.58 | 3,512.58 | 118,664.0K |
| 14:25 | 3,512.61 | 3,513.11 | 3,507.28 | 3,509.08 | 96,758.4K |
| 14:30 | 3,508.85 | 3,519.19 | 3,508.85 | 3,518.92 | 112,599.1K |
| 14:35 | 3,518.62 | 3,521.53 | 3,515.89 | 3,516.38 | 94,736.6K |
| 14:40 | 3,516.49 | 3,516.75 | 3,511.29 | 3,514.71 | 91,218.2K |
| 14:45 | 3,514.66 | 3,514.76 | 3,509.09 | 3,509.26 | 124,685.5K |
| 14:50 | 3,509.32 | 3,510.56 | 3,507.30 | 3,509.41 | 95,670.9K |
| 14:55 | 3,509.30 | 3,509.30 | 3,506.49 | 3,509.27 | 108,012.4K |
| 15:00 | 3,508.34 | 3,511.94 | 3,506.71 | 3,511.09 | 101,333.0K |
| 15:05 | 3,511.11 | 3,513.63 | 3,507.59 | 3,508.18 | 103,808.9K |
| 15:10 | 3,508.21 | 3,509.33 | 3,503.32 | 3,503.57 | 72,689.5K |
| 15:15 | 3,504.11 | 3,505.93 | 3,499.70 | 3,499.70 | 98,350.9K |
| 15:20 | 3,499.47 | 3,501.28 | 3,498.49 | 3,501.28 | 90,570.7K |
| 15:25 | 3,500.87 | 3,505.95 | 3,499.98 | 3,505.78 | 107,751.8K |
| 15:30 | 3,505.25 | 3,507.85 | 3,503.59 | 3,506.89 | 117,809.1K |
| 15:35 | 3,506.35 | 3,508.54 | 3,505.52 | 3,507.73 | 118,610.3K |
| 15:40 | 3,507.47 | 3,511.18 | 3,505.92 | 3,510.70 | 153,970.4K |
| 15:45 | 3,511.06 | 3,511.51 | 3,506.36 | 3,506.99 | 168,555.9K |
| 15:50 | 3,507.43 | 3,507.91 | 3,506.03 | 3,506.77 | 159,944.6K |
| 15:55 | 3,507.02 | 3,508.50 | 3,506.20 | 3,507.20 | 600,623.5K |