4,222.26
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,453.91 | 3,466.09 | 3,453.91 | 3,466.09 | 764,962.7K |
| 09:35 | 3,465.52 | 3,473.51 | 3,464.26 | 3,470.88 | 433,054.0K |
| 09:40 | 3,470.95 | 3,473.23 | 3,467.98 | 3,468.30 | 366,999.2K |
| 09:45 | 3,468.62 | 3,471.16 | 3,463.64 | 3,471.16 | 282,448.6K |
| 09:50 | 3,471.97 | 3,478.16 | 3,471.62 | 3,476.42 | 288,636.9K |
| 09:55 | 3,475.68 | 3,476.79 | 3,471.81 | 3,474.42 | 246,892.6K |
| 10:00 | 3,475.13 | 3,477.41 | 3,467.96 | 3,470.29 | 300,285.6K |
| 10:05 | 3,470.78 | 3,472.81 | 3,469.49 | 3,469.65 | 186,333.8K |
| 10:10 | 3,469.65 | 3,472.44 | 3,467.89 | 3,469.55 | 266,871.3K |
| 10:15 | 3,469.87 | 3,472.39 | 3,468.01 | 3,472.28 | 201,210.5K |
| 10:20 | 3,472.21 | 3,473.15 | 3,469.14 | 3,470.26 | 179,874.0K |
| 10:25 | 3,469.86 | 3,472.58 | 3,468.41 | 3,471.71 | 224,375.5K |
| 10:30 | 3,472.26 | 3,474.86 | 3,470.72 | 3,473.72 | 152,226.1K |
| 10:35 | 3,474.04 | 3,475.73 | 3,473.81 | 3,475.27 | 185,817.1K |
| 10:40 | 3,475.17 | 3,475.89 | 3,470.54 | 3,475.64 | 137,073.9K |
| 10:45 | 3,476.43 | 3,477.83 | 3,475.08 | 3,475.73 | 125,434.5K |
| 10:50 | 3,475.29 | 3,477.38 | 3,474.45 | 3,475.95 | 145,410.6K |
| 10:55 | 3,475.71 | 3,481.77 | 3,475.18 | 3,481.36 | 174,695.2K |
| 11:00 | 3,481.43 | 3,485.95 | 3,481.25 | 3,484.72 | 200,018.9K |
| 11:05 | 3,484.73 | 3,485.76 | 3,481.77 | 3,482.15 | 140,356.8K |
| 11:10 | 3,482.19 | 3,483.91 | 3,481.70 | 3,482.33 | 126,853.4K |
| 11:15 | 3,482.70 | 3,482.89 | 3,479.00 | 3,479.20 | 101,196.4K |
| 11:20 | 3,479.21 | 3,482.63 | 3,478.55 | 3,482.27 | 118,245.4K |
| 11:25 | 3,482.04 | 3,482.39 | 3,479.75 | 3,480.08 | 96,051.1K |
| 11:30 | 3,479.96 | 3,480.41 | 3,476.45 | 3,476.63 | 118,460.3K |
| 11:35 | 3,476.22 | 3,476.94 | 3,473.70 | 3,474.33 | 81,760.7K |
| 11:40 | 3,474.05 | 3,474.34 | 3,470.18 | 3,471.25 | 95,294.9K |
| 11:45 | 3,471.33 | 3,471.43 | 3,469.35 | 3,469.86 | 73,445.3K |
| 11:50 | 3,469.71 | 3,470.54 | 3,469.28 | 3,470.23 | 72,426.2K |
| 11:55 | 3,470.33 | 3,472.17 | 3,469.70 | 3,471.38 | 61,818.6K |
| 12:00 | 3,471.70 | 3,471.70 | 3,471.70 | 3,471.70 | 101.2K |
| 12:05 | 3,471.70 | 3,471.70 | 3,471.70 | 3,471.70 | 0.0K |
| 13:00 | 3,471.65 | 3,473.03 | 3,470.19 | 3,470.45 | 158,922.1K |
| 13:05 | 3,471.12 | 3,473.41 | 3,471.12 | 3,471.63 | 109,170.7K |
| 13:10 | 3,472.56 | 3,473.37 | 3,470.05 | 3,473.37 | 116,867.2K |
| 13:15 | 3,473.07 | 3,473.29 | 3,468.95 | 3,470.44 | 116,831.1K |
| 13:20 | 3,470.62 | 3,473.42 | 3,469.79 | 3,470.52 | 111,773.7K |
| 13:25 | 3,471.17 | 3,472.61 | 3,470.19 | 3,470.51 | 105,665.2K |
| 13:30 | 3,471.17 | 3,471.88 | 3,466.77 | 3,467.76 | 122,275.3K |
| 13:35 | 3,469.20 | 3,472.74 | 3,469.20 | 3,471.85 | 125,724.6K |
| 13:40 | 3,471.42 | 3,474.67 | 3,471.17 | 3,474.35 | 112,127.0K |
| 13:45 | 3,474.47 | 3,477.55 | 3,474.36 | 3,476.69 | 98,804.6K |
| 13:50 | 3,476.83 | 3,478.75 | 3,476.29 | 3,478.53 | 101,093.4K |
| 13:55 | 3,478.55 | 3,479.39 | 3,477.09 | 3,479.05 | 147,855.6K |
| 14:00 | 3,479.07 | 3,481.28 | 3,478.15 | 3,480.69 | 133,378.4K |
| 14:05 | 3,481.21 | 3,482.20 | 3,478.98 | 3,479.68 | 153,467.6K |
| 14:10 | 3,479.61 | 3,479.72 | 3,476.71 | 3,477.11 | 122,690.9K |
| 14:15 | 3,476.44 | 3,480.47 | 3,476.44 | 3,480.47 | 120,527.1K |
| 14:20 | 3,480.61 | 3,482.58 | 3,480.10 | 3,482.58 | 113,451.4K |
| 14:25 | 3,481.78 | 3,483.23 | 3,480.00 | 3,480.28 | 123,442.0K |
| 14:30 | 3,480.17 | 3,482.67 | 3,479.96 | 3,482.18 | 104,317.3K |
| 14:35 | 3,481.81 | 3,483.00 | 3,480.76 | 3,482.30 | 109,048.1K |
| 14:40 | 3,482.84 | 3,482.84 | 3,480.12 | 3,480.65 | 126,326.0K |
| 14:45 | 3,480.66 | 3,480.96 | 3,478.99 | 3,479.77 | 100,855.5K |
| 14:50 | 3,479.37 | 3,480.15 | 3,478.59 | 3,479.38 | 111,105.2K |
| 14:55 | 3,479.03 | 3,480.67 | 3,478.46 | 3,480.67 | 110,358.2K |
| 15:00 | 3,481.24 | 3,483.86 | 3,481.24 | 3,481.95 | 108,472.1K |
| 15:05 | 3,483.05 | 3,486.65 | 3,482.50 | 3,486.65 | 150,757.9K |
| 15:10 | 3,486.37 | 3,487.61 | 3,482.42 | 3,482.97 | 113,902.0K |
| 15:15 | 3,483.12 | 3,484.17 | 3,482.28 | 3,482.69 | 82,417.0K |
| 15:20 | 3,482.58 | 3,483.75 | 3,478.59 | 3,480.00 | 113,344.3K |
| 15:25 | 3,480.24 | 3,482.35 | 3,479.30 | 3,481.33 | 105,035.4K |
| 15:30 | 3,481.75 | 3,484.22 | 3,481.01 | 3,483.58 | 116,440.0K |
| 15:35 | 3,483.57 | 3,483.67 | 3,481.49 | 3,482.74 | 110,389.2K |
| 15:40 | 3,482.08 | 3,482.31 | 3,479.14 | 3,479.98 | 159,532.8K |
| 15:45 | 3,479.44 | 3,479.97 | 3,478.13 | 3,478.81 | 160,718.8K |
| 15:50 | 3,478.85 | 3,480.21 | 3,477.72 | 3,479.65 | 188,816.1K |
| 15:55 | 3,479.73 | 3,484.31 | 3,478.41 | 3,484.31 | 579,997.0K |