4,204.46
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,274.03 | 3,274.03 | 3,253.92 | 3,253.92 | 706,137.3K |
| 09:35 | 3,253.70 | 3,258.27 | 3,249.54 | 3,257.34 | 321,458.6K |
| 09:40 | 3,256.65 | 3,256.65 | 3,248.73 | 3,251.30 | 236,184.2K |
| 09:45 | 3,251.89 | 3,264.16 | 3,251.54 | 3,263.87 | 237,836.8K |
| 09:50 | 3,263.83 | 3,264.99 | 3,254.49 | 3,254.49 | 209,261.9K |
| 09:55 | 3,254.79 | 3,257.55 | 3,252.72 | 3,253.35 | 191,937.2K |
| 10:00 | 3,253.44 | 3,253.47 | 3,246.52 | 3,249.16 | 197,253.5K |
| 10:05 | 3,249.23 | 3,264.38 | 3,249.23 | 3,260.51 | 187,445.1K |
| 10:10 | 3,260.89 | 3,260.89 | 3,256.36 | 3,258.65 | 146,467.1K |
| 10:15 | 3,258.17 | 3,263.45 | 3,257.76 | 3,263.08 | 128,942.1K |
| 10:20 | 3,262.50 | 3,264.80 | 3,260.88 | 3,263.59 | 128,571.5K |
| 10:25 | 3,263.37 | 3,265.94 | 3,262.25 | 3,263.90 | 116,473.5K |
| 10:30 | 3,264.07 | 3,268.31 | 3,263.40 | 3,265.49 | 140,943.9K |
| 10:35 | 3,265.53 | 3,271.08 | 3,265.53 | 3,269.10 | 104,073.9K |
| 10:40 | 3,269.20 | 3,271.47 | 3,267.62 | 3,271.46 | 97,294.8K |
| 10:45 | 3,271.31 | 3,271.96 | 3,268.68 | 3,269.33 | 99,661.6K |
| 10:50 | 3,269.16 | 3,269.54 | 3,263.56 | 3,263.56 | 101,582.4K |
| 10:55 | 3,263.55 | 3,264.22 | 3,259.15 | 3,260.22 | 120,590.9K |
| 11:00 | 3,260.48 | 3,264.45 | 3,260.44 | 3,261.58 | 127,798.3K |
| 11:05 | 3,261.61 | 3,264.86 | 3,260.87 | 3,262.89 | 109,990.3K |
| 11:10 | 3,262.89 | 3,265.47 | 3,262.13 | 3,263.95 | 90,095.4K |
| 11:15 | 3,264.31 | 3,268.47 | 3,263.53 | 3,268.47 | 85,844.0K |
| 11:20 | 3,268.64 | 3,269.93 | 3,264.54 | 3,265.07 | 98,501.6K |
| 11:25 | 3,265.42 | 3,266.72 | 3,262.18 | 3,265.98 | 70,407.5K |
| 11:30 | 3,266.22 | 3,271.01 | 3,265.82 | 3,270.51 | 70,433.7K |
| 11:35 | 3,270.80 | 3,273.98 | 3,270.80 | 3,273.23 | 55,066.8K |
| 11:40 | 3,273.04 | 3,274.91 | 3,272.53 | 3,273.88 | 61,087.5K |
| 11:45 | 3,273.81 | 3,275.45 | 3,272.79 | 3,272.79 | 51,743.9K |
| 11:50 | 3,272.84 | 3,273.44 | 3,271.35 | 3,271.54 | 37,051.0K |
| 11:55 | 3,271.34 | 3,274.15 | 3,271.34 | 3,273.10 | 47,170.1K |
| 12:00 | 3,272.76 | 3,272.76 | 3,272.76 | 3,272.76 | 337.2K |
| 12:05 | 3,272.76 | 3,272.76 | 3,272.76 | 3,272.76 | 0.0K |
| 13:00 | 3,272.45 | 3,275.78 | 3,272.45 | 3,275.19 | 164,191.2K |
| 13:05 | 3,274.81 | 3,277.92 | 3,273.00 | 3,276.21 | 182,796.7K |
| 13:10 | 3,276.09 | 3,280.63 | 3,274.69 | 3,274.76 | 131,952.5K |
| 13:15 | 3,274.92 | 3,275.23 | 3,270.63 | 3,272.19 | 93,958.0K |
| 13:20 | 3,272.22 | 3,275.98 | 3,272.14 | 3,275.98 | 114,758.1K |
| 13:25 | 3,275.92 | 3,276.46 | 3,273.67 | 3,273.99 | 96,630.0K |
| 13:30 | 3,274.04 | 3,276.23 | 3,273.22 | 3,275.56 | 94,345.9K |
| 13:35 | 3,275.38 | 3,279.93 | 3,274.92 | 3,278.94 | 96,944.5K |
| 13:40 | 3,278.89 | 3,279.41 | 3,274.00 | 3,274.29 | 80,701.3K |
| 13:45 | 3,273.96 | 3,274.67 | 3,270.09 | 3,273.44 | 94,194.0K |
| 13:50 | 3,273.57 | 3,273.94 | 3,270.90 | 3,272.74 | 77,283.4K |
| 13:55 | 3,272.78 | 3,273.43 | 3,271.36 | 3,271.56 | 72,493.1K |
| 14:00 | 3,271.81 | 3,275.53 | 3,271.70 | 3,273.24 | 95,789.0K |
| 14:05 | 3,273.17 | 3,275.34 | 3,272.38 | 3,274.86 | 74,188.7K |
| 14:10 | 3,275.39 | 3,277.51 | 3,275.07 | 3,275.56 | 67,290.7K |
| 14:15 | 3,275.43 | 3,275.83 | 3,273.28 | 3,273.32 | 86,931.9K |
| 14:20 | 3,273.65 | 3,276.53 | 3,273.48 | 3,274.97 | 89,594.3K |
| 14:25 | 3,274.94 | 3,275.55 | 3,273.51 | 3,274.86 | 86,141.8K |
| 14:30 | 3,275.00 | 3,276.56 | 3,274.39 | 3,275.19 | 90,452.0K |
| 14:35 | 3,274.96 | 3,279.13 | 3,274.56 | 3,277.73 | 89,955.4K |
| 14:40 | 3,277.56 | 3,279.71 | 3,276.86 | 3,277.39 | 92,029.0K |
| 14:45 | 3,277.37 | 3,279.99 | 3,276.85 | 3,279.59 | 87,942.8K |
| 14:50 | 3,279.24 | 3,281.16 | 3,279.18 | 3,281.09 | 77,527.4K |
| 14:55 | 3,281.04 | 3,281.14 | 3,278.22 | 3,278.22 | 79,056.1K |
| 15:00 | 3,278.26 | 3,278.87 | 3,275.42 | 3,276.20 | 77,634.7K |
| 15:05 | 3,276.23 | 3,276.72 | 3,274.46 | 3,274.46 | 79,376.9K |
| 15:10 | 3,274.35 | 3,274.35 | 3,270.15 | 3,270.53 | 107,406.4K |
| 15:15 | 3,271.20 | 3,271.20 | 3,268.19 | 3,268.32 | 96,431.0K |
| 15:20 | 3,268.34 | 3,269.83 | 3,268.34 | 3,269.55 | 82,647.7K |
| 15:25 | 3,269.24 | 3,271.84 | 3,269.16 | 3,271.05 | 91,429.8K |
| 15:30 | 3,271.15 | 3,272.24 | 3,270.85 | 3,271.45 | 74,707.3K |
| 15:35 | 3,271.17 | 3,271.92 | 3,270.30 | 3,270.60 | 95,350.7K |
| 15:40 | 3,270.11 | 3,272.05 | 3,270.11 | 3,270.86 | 131,008.4K |
| 15:45 | 3,270.93 | 3,271.17 | 3,269.07 | 3,269.75 | 149,347.2K |
| 15:50 | 3,269.54 | 3,271.26 | 3,269.16 | 3,270.43 | 144,617.8K |
| 15:55 | 3,270.14 | 3,270.66 | 3,268.39 | 3,269.37 | 459,040.8K |