4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,558.99 | 3,563.37 | 3,550.49 | 3,563.25 | 705,831.0K |
| 09:35 | 3,562.35 | 3,573.41 | 3,561.52 | 3,570.54 | 374,169.8K |
| 09:40 | 3,570.28 | 3,574.41 | 3,566.03 | 3,566.12 | 283,267.7K |
| 09:45 | 3,566.64 | 3,567.98 | 3,557.01 | 3,557.99 | 257,930.9K |
| 09:50 | 3,556.96 | 3,564.50 | 3,555.16 | 3,564.43 | 255,194.9K |
| 09:55 | 3,563.19 | 3,567.51 | 3,561.51 | 3,566.98 | 221,826.3K |
| 10:00 | 3,565.79 | 3,577.11 | 3,565.79 | 3,573.89 | 261,713.0K |
| 10:05 | 3,573.54 | 3,580.08 | 3,573.51 | 3,573.51 | 228,354.6K |
| 10:10 | 3,573.08 | 3,573.08 | 3,566.07 | 3,566.83 | 173,445.9K |
| 10:15 | 3,566.66 | 3,571.67 | 3,562.93 | 3,563.14 | 162,051.2K |
| 10:20 | 3,561.96 | 3,563.41 | 3,555.26 | 3,556.50 | 197,983.5K |
| 10:25 | 3,555.06 | 3,555.85 | 3,550.70 | 3,552.19 | 203,285.1K |
| 10:30 | 3,551.85 | 3,555.14 | 3,545.98 | 3,545.98 | 197,608.5K |
| 10:35 | 3,545.10 | 3,545.81 | 3,541.14 | 3,541.14 | 256,052.3K |
| 10:40 | 3,540.17 | 3,540.49 | 3,534.66 | 3,535.89 | 250,469.4K |
| 10:45 | 3,535.95 | 3,541.82 | 3,535.95 | 3,541.82 | 160,635.6K |
| 10:50 | 3,541.22 | 3,541.94 | 3,529.24 | 3,529.82 | 228,863.3K |
| 10:55 | 3,527.93 | 3,528.20 | 3,518.12 | 3,518.56 | 318,777.5K |
| 11:00 | 3,517.51 | 3,517.99 | 3,509.55 | 3,514.26 | 357,738.9K |
| 11:05 | 3,512.64 | 3,519.38 | 3,511.18 | 3,519.34 | 198,295.1K |
| 11:10 | 3,518.22 | 3,520.36 | 3,516.53 | 3,518.41 | 135,203.4K |
| 11:15 | 3,518.00 | 3,520.70 | 3,511.46 | 3,511.46 | 173,675.4K |
| 11:20 | 3,510.03 | 3,510.23 | 3,505.02 | 3,505.64 | 245,312.4K |
| 11:25 | 3,505.27 | 3,507.94 | 3,500.09 | 3,500.34 | 191,709.3K |
| 11:30 | 3,499.57 | 3,500.81 | 3,493.54 | 3,500.57 | 264,647.9K |
| 11:35 | 3,500.48 | 3,504.35 | 3,499.75 | 3,500.69 | 138,355.5K |
| 11:40 | 3,499.29 | 3,501.99 | 3,498.52 | 3,501.15 | 100,389.1K |
| 11:45 | 3,500.28 | 3,508.02 | 3,500.28 | 3,507.57 | 100,925.5K |
| 11:50 | 3,507.31 | 3,507.88 | 3,504.54 | 3,504.54 | 75,334.9K |
| 11:55 | 3,504.22 | 3,506.05 | 3,504.22 | 3,505.73 | 73,289.3K |
| 12:00 | 3,504.66 | 3,504.66 | 3,504.66 | 3,504.66 | 163.7K |
| 12:05 | 3,504.66 | 3,504.66 | 3,504.66 | 3,504.66 | 0.0K |
| 13:00 | 3,505.18 | 3,507.35 | 3,500.01 | 3,507.17 | 278,218.7K |
| 13:05 | 3,506.19 | 3,508.13 | 3,501.91 | 3,503.55 | 136,893.9K |
| 13:10 | 3,502.92 | 3,504.49 | 3,499.11 | 3,499.20 | 138,715.8K |
| 13:15 | 3,498.32 | 3,501.59 | 3,498.00 | 3,501.46 | 126,428.6K |
| 13:20 | 3,500.79 | 3,507.56 | 3,499.87 | 3,500.67 | 244,526.1K |
| 13:25 | 3,499.62 | 3,501.67 | 3,498.57 | 3,499.62 | 158,827.4K |
| 13:30 | 3,498.44 | 3,499.58 | 3,496.41 | 3,499.58 | 202,348.9K |
| 13:35 | 3,498.30 | 3,501.02 | 3,491.45 | 3,491.45 | 239,121.6K |
| 13:40 | 3,490.71 | 3,491.84 | 3,483.62 | 3,483.65 | 262,070.1K |
| 13:45 | 3,482.90 | 3,484.72 | 3,481.53 | 3,481.89 | 262,622.1K |
| 13:50 | 3,481.16 | 3,489.22 | 3,481.16 | 3,489.03 | 193,426.6K |
| 13:55 | 3,487.86 | 3,491.82 | 3,487.86 | 3,490.29 | 162,904.7K |
| 14:00 | 3,489.47 | 3,489.47 | 3,481.71 | 3,484.85 | 165,414.2K |
| 14:05 | 3,484.16 | 3,494.48 | 3,484.10 | 3,491.42 | 200,906.6K |
| 14:10 | 3,490.33 | 3,491.05 | 3,488.21 | 3,489.83 | 154,178.0K |
| 14:15 | 3,488.99 | 3,495.66 | 3,487.92 | 3,495.66 | 133,679.7K |
| 14:20 | 3,494.40 | 3,502.62 | 3,493.82 | 3,502.62 | 150,415.3K |
| 14:25 | 3,502.20 | 3,503.91 | 3,500.00 | 3,500.80 | 142,460.7K |
| 14:30 | 3,500.75 | 3,506.92 | 3,500.75 | 3,506.63 | 141,321.0K |
| 14:35 | 3,505.86 | 3,511.53 | 3,504.40 | 3,510.01 | 133,462.6K |
| 14:40 | 3,509.31 | 3,511.13 | 3,507.26 | 3,509.66 | 111,229.7K |
| 14:45 | 3,508.89 | 3,509.73 | 3,502.25 | 3,502.41 | 141,722.2K |
| 14:50 | 3,502.22 | 3,505.22 | 3,501.35 | 3,504.91 | 115,049.6K |
| 14:55 | 3,504.21 | 3,507.43 | 3,502.92 | 3,504.37 | 127,706.4K |
| 15:00 | 3,502.93 | 3,513.30 | 3,502.93 | 3,513.30 | 180,357.6K |
| 15:05 | 3,512.20 | 3,517.68 | 3,512.20 | 3,514.00 | 142,490.3K |
| 15:10 | 3,513.31 | 3,515.95 | 3,512.38 | 3,513.14 | 102,031.5K |
| 15:15 | 3,512.66 | 3,512.89 | 3,509.53 | 3,509.98 | 110,171.6K |
| 15:20 | 3,510.08 | 3,510.71 | 3,506.56 | 3,506.56 | 110,126.4K |
| 15:25 | 3,506.50 | 3,509.09 | 3,505.90 | 3,508.72 | 107,508.5K |
| 15:30 | 3,507.63 | 3,509.56 | 3,505.09 | 3,505.67 | 131,693.3K |
| 15:35 | 3,504.73 | 3,506.50 | 3,501.66 | 3,501.99 | 155,236.2K |
| 15:40 | 3,502.44 | 3,502.75 | 3,498.56 | 3,499.17 | 204,626.2K |
| 15:45 | 3,500.06 | 3,503.53 | 3,499.11 | 3,500.86 | 195,260.2K |
| 15:50 | 3,500.55 | 3,503.25 | 3,498.11 | 3,498.83 | 212,724.8K |
| 15:55 | 3,497.62 | 3,500.00 | 3,497.43 | 3,499.77 | 3,183,149.8K |