4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,509.58 | 3,513.52 | 3,502.50 | 3,507.83 | 1,066,905.0K |
| 09:35 | 3,507.48 | 3,507.71 | 3,497.92 | 3,497.92 | 384,102.9K |
| 09:40 | 3,498.16 | 3,507.30 | 3,491.35 | 3,491.35 | 327,338.0K |
| 09:45 | 3,490.97 | 3,496.60 | 3,485.59 | 3,486.34 | 327,294.1K |
| 09:50 | 3,486.34 | 3,489.55 | 3,478.29 | 3,480.10 | 254,237.4K |
| 09:55 | 3,480.04 | 3,490.29 | 3,478.21 | 3,489.36 | 260,708.8K |
| 10:00 | 3,489.38 | 3,489.38 | 3,483.75 | 3,486.47 | 215,226.1K |
| 10:05 | 3,486.99 | 3,502.57 | 3,486.99 | 3,502.57 | 225,656.2K |
| 10:10 | 3,503.48 | 3,505.33 | 3,496.70 | 3,499.63 | 207,893.5K |
| 10:15 | 3,500.40 | 3,501.69 | 3,496.44 | 3,500.36 | 196,628.3K |
| 10:20 | 3,500.26 | 3,501.16 | 3,498.14 | 3,498.54 | 137,887.1K |
| 10:25 | 3,498.10 | 3,507.12 | 3,498.10 | 3,507.12 | 133,890.3K |
| 10:30 | 3,506.94 | 3,511.14 | 3,504.89 | 3,504.95 | 155,363.1K |
| 10:35 | 3,505.18 | 3,505.18 | 3,495.75 | 3,497.24 | 147,269.0K |
| 10:40 | 3,497.29 | 3,497.75 | 3,492.84 | 3,492.97 | 116,836.3K |
| 10:45 | 3,493.01 | 3,493.98 | 3,487.87 | 3,488.58 | 119,683.3K |
| 10:50 | 3,488.36 | 3,493.28 | 3,488.36 | 3,492.55 | 113,071.8K |
| 10:55 | 3,492.38 | 3,492.86 | 3,485.85 | 3,485.97 | 148,595.4K |
| 11:00 | 3,485.84 | 3,495.15 | 3,485.72 | 3,494.36 | 133,445.5K |
| 11:05 | 3,494.30 | 3,497.45 | 3,493.07 | 3,494.34 | 108,025.4K |
| 11:10 | 3,494.38 | 3,498.05 | 3,493.32 | 3,498.05 | 128,995.7K |
| 11:15 | 3,498.35 | 3,498.71 | 3,494.80 | 3,497.76 | 95,362.0K |
| 11:20 | 3,497.90 | 3,498.59 | 3,493.70 | 3,494.04 | 90,399.9K |
| 11:25 | 3,493.94 | 3,493.94 | 3,485.76 | 3,487.00 | 115,272.3K |
| 11:30 | 3,487.23 | 3,487.89 | 3,482.80 | 3,484.05 | 87,481.0K |
| 11:35 | 3,483.65 | 3,488.27 | 3,483.18 | 3,487.85 | 67,952.4K |
| 11:40 | 3,487.95 | 3,489.93 | 3,486.04 | 3,489.05 | 59,202.6K |
| 11:45 | 3,488.68 | 3,490.94 | 3,488.66 | 3,490.49 | 56,537.4K |
| 11:50 | 3,490.53 | 3,494.97 | 3,490.50 | 3,493.15 | 57,729.9K |
| 11:55 | 3,493.17 | 3,495.08 | 3,492.12 | 3,493.90 | 45,588.5K |
| 12:00 | 3,493.91 | 3,493.91 | 3,493.91 | 3,493.91 | 300.5K |
| 12:05 | 3,493.91 | 3,493.91 | 3,493.91 | 3,493.91 | 0.0K |
| 13:00 | 3,492.72 | 3,500.01 | 3,492.72 | 3,495.57 | 199,934.1K |
| 13:05 | 3,495.47 | 3,498.06 | 3,492.73 | 3,493.47 | 114,341.9K |
| 13:10 | 3,494.07 | 3,500.90 | 3,494.07 | 3,494.91 | 111,102.9K |
| 13:15 | 3,495.48 | 3,497.05 | 3,494.18 | 3,497.05 | 87,805.4K |
| 13:20 | 3,497.23 | 3,498.68 | 3,492.71 | 3,493.92 | 86,324.4K |
| 13:25 | 3,494.18 | 3,497.05 | 3,491.20 | 3,491.20 | 109,290.7K |
| 13:30 | 3,491.27 | 3,493.36 | 3,488.84 | 3,492.27 | 114,847.6K |
| 13:35 | 3,492.47 | 3,496.59 | 3,491.18 | 3,495.76 | 89,844.7K |
| 13:40 | 3,495.72 | 3,496.00 | 3,490.58 | 3,490.58 | 83,747.6K |
| 13:45 | 3,490.59 | 3,490.95 | 3,484.60 | 3,485.89 | 146,547.3K |
| 13:50 | 3,486.27 | 3,488.70 | 3,485.04 | 3,488.49 | 107,426.1K |
| 13:55 | 3,488.44 | 3,494.49 | 3,487.33 | 3,494.44 | 108,046.0K |
| 14:00 | 3,494.52 | 3,494.68 | 3,488.13 | 3,488.13 | 99,394.7K |
| 14:05 | 3,488.17 | 3,488.59 | 3,483.49 | 3,483.86 | 105,130.3K |
| 14:10 | 3,483.87 | 3,484.08 | 3,482.25 | 3,482.85 | 138,636.1K |
| 14:15 | 3,482.76 | 3,485.68 | 3,482.11 | 3,483.13 | 107,816.1K |
| 14:20 | 3,483.22 | 3,486.94 | 3,480.27 | 3,485.17 | 118,079.1K |
| 14:25 | 3,484.67 | 3,490.41 | 3,483.80 | 3,490.16 | 109,694.3K |
| 14:30 | 3,489.84 | 3,494.72 | 3,489.70 | 3,494.19 | 172,690.3K |
| 14:35 | 3,494.23 | 3,500.80 | 3,494.23 | 3,497.45 | 98,262.1K |
| 14:40 | 3,497.39 | 3,501.40 | 3,496.15 | 3,500.41 | 89,403.4K |
| 14:45 | 3,500.75 | 3,503.94 | 3,498.35 | 3,503.52 | 96,828.9K |
| 14:50 | 3,503.75 | 3,505.27 | 3,503.18 | 3,503.99 | 108,862.1K |
| 14:55 | 3,504.35 | 3,507.38 | 3,501.92 | 3,507.27 | 129,507.7K |
| 15:00 | 3,507.35 | 3,516.42 | 3,507.13 | 3,511.68 | 152,196.6K |
| 15:05 | 3,512.19 | 3,515.55 | 3,510.89 | 3,515.28 | 96,877.5K |
| 15:10 | 3,515.61 | 3,525.70 | 3,515.16 | 3,525.70 | 186,859.0K |
| 15:15 | 3,526.02 | 3,526.87 | 3,522.12 | 3,524.62 | 136,746.0K |
| 15:20 | 3,525.20 | 3,531.05 | 3,524.87 | 3,530.27 | 115,645.8K |
| 15:25 | 3,530.20 | 3,533.44 | 3,530.17 | 3,532.88 | 144,212.4K |
| 15:30 | 3,532.83 | 3,536.96 | 3,531.85 | 3,534.77 | 152,102.9K |
| 15:35 | 3,535.32 | 3,535.32 | 3,528.07 | 3,528.38 | 145,196.0K |
| 15:40 | 3,527.90 | 3,529.57 | 3,525.23 | 3,525.93 | 150,698.5K |
| 15:45 | 3,525.34 | 3,527.93 | 3,525.07 | 3,527.36 | 141,218.3K |
| 15:50 | 3,526.80 | 3,529.52 | 3,526.17 | 3,528.25 | 159,371.0K |
| 15:55 | 3,527.74 | 3,529.20 | 3,526.72 | 3,527.25 | 551,241.8K |