4,222.26
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,508.46 | 3,518.33 | 3,506.33 | 3,517.86 | 569,987.2K |
| 09:35 | 3,518.76 | 3,518.76 | 3,512.54 | 3,514.31 | 312,747.8K |
| 09:40 | 3,515.65 | 3,525.56 | 3,515.63 | 3,525.56 | 314,072.2K |
| 09:45 | 3,525.75 | 3,527.35 | 3,520.11 | 3,526.60 | 273,725.6K |
| 09:50 | 3,526.39 | 3,527.08 | 3,523.05 | 3,524.78 | 228,334.1K |
| 09:55 | 3,524.51 | 3,525.80 | 3,518.66 | 3,518.66 | 273,129.4K |
| 10:00 | 3,518.86 | 3,521.42 | 3,514.37 | 3,518.51 | 219,588.8K |
| 10:05 | 3,518.25 | 3,520.19 | 3,513.46 | 3,514.26 | 206,974.0K |
| 10:10 | 3,514.28 | 3,519.82 | 3,513.63 | 3,519.44 | 166,593.1K |
| 10:15 | 3,519.59 | 3,519.65 | 3,513.02 | 3,513.75 | 171,486.7K |
| 10:20 | 3,513.72 | 3,519.38 | 3,512.84 | 3,517.82 | 164,330.6K |
| 10:25 | 3,517.76 | 3,521.52 | 3,517.76 | 3,520.96 | 181,185.5K |
| 10:30 | 3,521.12 | 3,526.95 | 3,521.12 | 3,526.37 | 217,793.3K |
| 10:35 | 3,525.88 | 3,527.08 | 3,522.17 | 3,522.66 | 179,990.2K |
| 10:40 | 3,522.48 | 3,527.86 | 3,522.08 | 3,527.46 | 166,471.8K |
| 10:45 | 3,527.10 | 3,529.23 | 3,524.43 | 3,528.45 | 158,998.8K |
| 10:50 | 3,528.73 | 3,531.34 | 3,528.27 | 3,530.63 | 143,149.4K |
| 10:55 | 3,530.61 | 3,531.35 | 3,528.99 | 3,530.67 | 121,736.7K |
| 11:00 | 3,530.62 | 3,530.97 | 3,528.63 | 3,528.68 | 128,711.7K |
| 11:05 | 3,528.77 | 3,529.69 | 3,525.83 | 3,526.75 | 158,059.7K |
| 11:10 | 3,527.63 | 3,529.31 | 3,526.22 | 3,526.38 | 117,667.5K |
| 11:15 | 3,526.77 | 3,528.27 | 3,526.27 | 3,527.59 | 98,665.7K |
| 11:20 | 3,527.37 | 3,528.65 | 3,526.77 | 3,527.37 | 84,272.7K |
| 11:25 | 3,528.14 | 3,529.09 | 3,523.51 | 3,524.46 | 99,443.9K |
| 11:30 | 3,524.43 | 3,524.96 | 3,521.95 | 3,522.36 | 71,168.6K |
| 11:35 | 3,522.06 | 3,522.66 | 3,520.72 | 3,522.20 | 68,717.8K |
| 11:40 | 3,521.88 | 3,522.44 | 3,520.81 | 3,521.18 | 62,142.5K |
| 11:45 | 3,521.80 | 3,522.42 | 3,521.00 | 3,521.00 | 51,760.8K |
| 11:50 | 3,521.03 | 3,521.72 | 3,520.16 | 3,520.99 | 69,256.3K |
| 11:55 | 3,520.83 | 3,522.71 | 3,520.13 | 3,522.60 | 67,658.5K |
| 12:00 | 3,522.45 | 3,522.45 | 3,522.45 | 3,522.45 | 258.9K |
| 12:05 | 3,522.45 | 3,522.45 | 3,522.45 | 3,522.45 | 0.0K |
| 13:00 | 3,520.81 | 3,530.53 | 3,520.81 | 3,529.53 | 246,127.1K |
| 13:05 | 3,530.54 | 3,535.99 | 3,529.41 | 3,532.63 | 197,535.9K |
| 13:10 | 3,533.06 | 3,534.48 | 3,530.90 | 3,531.23 | 159,228.8K |
| 13:15 | 3,531.11 | 3,533.44 | 3,530.66 | 3,532.56 | 170,496.0K |
| 13:20 | 3,532.28 | 3,534.41 | 3,530.96 | 3,532.70 | 225,191.0K |
| 13:25 | 3,532.64 | 3,535.92 | 3,532.17 | 3,534.57 | 252,709.0K |
| 13:30 | 3,534.26 | 3,534.37 | 3,528.97 | 3,529.37 | 164,922.7K |
| 13:35 | 3,529.45 | 3,529.96 | 3,523.07 | 3,525.56 | 260,207.2K |
| 13:40 | 3,526.06 | 3,527.96 | 3,524.31 | 3,527.11 | 119,684.4K |
| 13:45 | 3,527.30 | 3,528.21 | 3,524.61 | 3,524.84 | 179,734.1K |
| 13:50 | 3,525.50 | 3,525.81 | 3,523.73 | 3,524.71 | 156,505.5K |
| 13:55 | 3,525.07 | 3,525.11 | 3,520.44 | 3,520.69 | 114,249.5K |
| 14:00 | 3,520.98 | 3,520.98 | 3,515.73 | 3,516.42 | 164,888.8K |
| 14:05 | 3,516.40 | 3,517.96 | 3,515.62 | 3,516.69 | 127,302.4K |
| 14:10 | 3,516.75 | 3,521.25 | 3,516.49 | 3,520.11 | 167,374.9K |
| 14:15 | 3,520.28 | 3,521.13 | 3,518.08 | 3,518.71 | 94,144.7K |
| 14:20 | 3,518.79 | 3,520.08 | 3,518.18 | 3,518.95 | 128,131.6K |
| 14:25 | 3,519.03 | 3,519.34 | 3,517.21 | 3,518.76 | 164,444.2K |
| 14:30 | 3,518.88 | 3,519.43 | 3,516.21 | 3,517.92 | 131,522.8K |
| 14:35 | 3,517.52 | 3,520.45 | 3,517.51 | 3,518.37 | 116,238.9K |
| 14:40 | 3,518.80 | 3,519.36 | 3,517.85 | 3,518.49 | 107,993.9K |
| 14:45 | 3,518.36 | 3,518.99 | 3,514.89 | 3,515.32 | 102,451.1K |
| 14:50 | 3,515.23 | 3,518.63 | 3,515.11 | 3,518.10 | 160,958.3K |
| 14:55 | 3,518.23 | 3,519.26 | 3,517.37 | 3,518.21 | 112,735.9K |
| 15:00 | 3,518.39 | 3,520.01 | 3,516.60 | 3,516.65 | 142,835.3K |
| 15:05 | 3,516.78 | 3,517.58 | 3,514.77 | 3,517.58 | 132,773.4K |
| 15:10 | 3,517.25 | 3,519.07 | 3,516.87 | 3,517.51 | 130,056.8K |
| 15:15 | 3,518.68 | 3,518.98 | 3,516.21 | 3,518.51 | 104,626.3K |
| 15:20 | 3,518.05 | 3,520.33 | 3,518.05 | 3,519.73 | 118,713.8K |
| 15:25 | 3,519.72 | 3,520.38 | 3,518.74 | 3,520.20 | 159,137.8K |
| 15:30 | 3,520.11 | 3,520.22 | 3,518.85 | 3,519.48 | 156,657.8K |
| 15:35 | 3,519.16 | 3,520.80 | 3,519.14 | 3,520.50 | 132,411.7K |
| 15:40 | 3,519.96 | 3,521.66 | 3,519.51 | 3,520.97 | 171,204.1K |
| 15:45 | 3,521.02 | 3,521.16 | 3,518.00 | 3,518.74 | 190,518.3K |
| 15:50 | 3,518.57 | 3,519.65 | 3,517.35 | 3,518.21 | 181,380.6K |
| 15:55 | 3,518.15 | 3,525.03 | 3,518.15 | 3,525.03 | 626,933.7K |