4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,493.17 | 3,493.17 | 3,483.66 | 3,488.49 | 724,345.2K |
| 09:35 | 3,487.92 | 3,490.20 | 3,469.94 | 3,469.94 | 381,731.1K |
| 09:40 | 3,470.77 | 3,489.28 | 3,470.51 | 3,484.54 | 380,686.0K |
| 09:45 | 3,483.20 | 3,488.65 | 3,475.60 | 3,477.51 | 271,231.8K |
| 09:50 | 3,476.89 | 3,500.60 | 3,476.89 | 3,500.60 | 372,811.3K |
| 09:55 | 3,500.70 | 3,508.84 | 3,500.70 | 3,501.84 | 316,989.7K |
| 10:00 | 3,502.28 | 3,506.10 | 3,498.47 | 3,503.43 | 238,169.1K |
| 10:05 | 3,501.81 | 3,507.28 | 3,501.81 | 3,506.50 | 244,956.1K |
| 10:10 | 3,505.04 | 3,517.19 | 3,505.04 | 3,517.04 | 291,373.2K |
| 10:15 | 3,515.97 | 3,522.41 | 3,515.97 | 3,516.40 | 336,233.5K |
| 10:20 | 3,515.40 | 3,524.63 | 3,515.40 | 3,515.95 | 277,977.2K |
| 10:25 | 3,515.90 | 3,516.85 | 3,511.18 | 3,511.93 | 248,281.6K |
| 10:30 | 3,511.67 | 3,519.21 | 3,511.67 | 3,516.19 | 270,866.8K |
| 10:35 | 3,515.62 | 3,522.38 | 3,511.13 | 3,522.14 | 256,227.2K |
| 10:40 | 3,522.73 | 3,528.32 | 3,520.47 | 3,520.92 | 236,141.9K |
| 10:45 | 3,520.22 | 3,522.44 | 3,515.43 | 3,520.79 | 178,740.2K |
| 10:50 | 3,521.08 | 3,527.00 | 3,521.08 | 3,527.00 | 195,801.5K |
| 10:55 | 3,526.14 | 3,532.81 | 3,526.14 | 3,529.10 | 271,286.7K |
| 11:00 | 3,528.61 | 3,536.22 | 3,528.61 | 3,535.04 | 209,308.0K |
| 11:05 | 3,535.08 | 3,539.92 | 3,533.85 | 3,534.44 | 240,517.7K |
| 11:10 | 3,534.65 | 3,538.05 | 3,532.62 | 3,537.38 | 290,996.8K |
| 11:15 | 3,537.22 | 3,545.14 | 3,537.22 | 3,544.83 | 280,548.9K |
| 11:20 | 3,544.52 | 3,545.47 | 3,539.11 | 3,539.91 | 267,624.5K |
| 11:25 | 3,539.32 | 3,544.54 | 3,539.32 | 3,543.85 | 183,391.0K |
| 11:30 | 3,543.87 | 3,546.74 | 3,543.43 | 3,545.60 | 127,193.3K |
| 11:35 | 3,545.66 | 3,549.59 | 3,545.66 | 3,549.33 | 132,057.7K |
| 11:40 | 3,549.31 | 3,550.47 | 3,548.17 | 3,550.47 | 105,084.7K |
| 11:45 | 3,549.65 | 3,554.89 | 3,549.65 | 3,554.71 | 131,452.5K |
| 11:50 | 3,554.78 | 3,557.54 | 3,554.37 | 3,557.34 | 128,914.5K |
| 11:55 | 3,558.23 | 3,559.13 | 3,552.49 | 3,554.15 | 120,782.3K |
| 12:00 | 3,554.19 | 3,554.19 | 3,554.19 | 3,554.19 | 411.5K |
| 12:05 | 3,554.19 | 3,554.19 | 3,554.19 | 3,554.19 | 0.0K |
| 13:00 | 3,557.16 | 3,562.05 | 3,552.14 | 3,552.63 | 362,298.3K |
| 13:05 | 3,551.85 | 3,554.35 | 3,540.94 | 3,541.66 | 215,158.2K |
| 13:10 | 3,541.78 | 3,543.71 | 3,532.04 | 3,534.66 | 214,140.4K |
| 13:15 | 3,535.11 | 3,540.85 | 3,534.97 | 3,539.77 | 178,844.8K |
| 13:20 | 3,539.83 | 3,543.03 | 3,531.65 | 3,531.65 | 155,497.4K |
| 13:25 | 3,532.80 | 3,537.51 | 3,532.35 | 3,533.90 | 138,051.9K |
| 13:30 | 3,533.11 | 3,544.60 | 3,533.11 | 3,544.51 | 155,457.1K |
| 13:35 | 3,545.13 | 3,547.64 | 3,542.71 | 3,544.30 | 136,267.6K |
| 13:40 | 3,543.75 | 3,545.04 | 3,540.51 | 3,541.14 | 110,701.6K |
| 13:45 | 3,540.59 | 3,549.34 | 3,540.59 | 3,549.19 | 139,051.5K |
| 13:50 | 3,548.79 | 3,553.07 | 3,548.79 | 3,550.74 | 126,275.0K |
| 13:55 | 3,550.90 | 3,554.30 | 3,548.68 | 3,554.30 | 147,974.1K |
| 14:00 | 3,554.29 | 3,555.83 | 3,550.82 | 3,552.66 | 206,396.0K |
| 14:05 | 3,552.75 | 3,553.06 | 3,549.83 | 3,552.15 | 144,763.4K |
| 14:10 | 3,551.59 | 3,553.16 | 3,541.54 | 3,544.12 | 177,666.2K |
| 14:15 | 3,544.03 | 3,548.73 | 3,543.65 | 3,545.97 | 140,753.4K |
| 14:20 | 3,545.66 | 3,546.59 | 3,543.39 | 3,546.06 | 151,088.0K |
| 14:25 | 3,546.22 | 3,550.91 | 3,545.81 | 3,546.39 | 161,488.1K |
| 14:30 | 3,546.85 | 3,550.96 | 3,546.67 | 3,550.12 | 129,870.5K |
| 14:35 | 3,550.17 | 3,552.14 | 3,547.12 | 3,548.67 | 127,817.7K |
| 14:40 | 3,549.11 | 3,549.22 | 3,543.94 | 3,547.11 | 143,207.9K |
| 14:45 | 3,546.85 | 3,548.45 | 3,544.55 | 3,548.45 | 150,133.4K |
| 14:50 | 3,548.96 | 3,551.95 | 3,548.35 | 3,551.42 | 150,392.6K |
| 14:55 | 3,551.55 | 3,553.73 | 3,550.47 | 3,553.32 | 163,859.7K |
| 15:00 | 3,553.67 | 3,553.67 | 3,549.51 | 3,551.11 | 133,373.3K |
| 15:05 | 3,551.77 | 3,554.51 | 3,551.17 | 3,551.17 | 146,827.5K |
| 15:10 | 3,550.22 | 3,552.05 | 3,549.29 | 3,551.50 | 123,643.3K |
| 15:15 | 3,551.39 | 3,552.66 | 3,549.75 | 3,552.61 | 147,790.5K |
| 15:20 | 3,553.14 | 3,553.76 | 3,550.22 | 3,550.68 | 134,488.1K |
| 15:25 | 3,550.88 | 3,551.29 | 3,548.65 | 3,549.34 | 149,487.8K |
| 15:30 | 3,549.59 | 3,550.40 | 3,548.82 | 3,549.36 | 199,432.3K |
| 15:35 | 3,549.14 | 3,551.87 | 3,549.14 | 3,551.52 | 194,628.5K |
| 15:40 | 3,552.28 | 3,553.33 | 3,550.63 | 3,550.89 | 213,347.3K |
| 15:45 | 3,550.28 | 3,550.75 | 3,545.15 | 3,546.88 | 255,817.2K |
| 15:50 | 3,546.70 | 3,546.70 | 3,542.43 | 3,542.71 | 229,336.7K |
| 15:55 | 3,542.77 | 3,544.16 | 3,540.82 | 3,540.82 | 712,098.4K |