4,158.21
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,621.05 | 3,628.04 | 3,620.69 | 3,626.32 | 1,619,240.0K |
| 09:35 | 3,626.45 | 3,627.18 | 3,605.78 | 3,606.63 | 729,297.2K |
| 09:40 | 3,606.71 | 3,611.98 | 3,606.71 | 3,609.35 | 632,224.2K |
| 09:45 | 3,609.59 | 3,609.59 | 3,601.21 | 3,602.29 | 471,494.2K |
| 09:50 | 3,601.67 | 3,603.10 | 3,599.22 | 3,600.23 | 495,810.6K |
| 09:55 | 3,599.76 | 3,600.20 | 3,593.23 | 3,596.59 | 497,759.7K |
| 10:00 | 3,597.10 | 3,603.49 | 3,596.67 | 3,602.28 | 558,682.7K |
| 10:05 | 3,602.62 | 3,605.23 | 3,600.69 | 3,604.18 | 527,794.4K |
| 10:10 | 3,603.86 | 3,603.86 | 3,599.57 | 3,601.02 | 594,291.6K |
| 10:15 | 3,600.42 | 3,609.20 | 3,600.42 | 3,608.01 | 463,867.7K |
| 10:20 | 3,608.21 | 3,609.21 | 3,599.85 | 3,602.89 | 350,048.7K |
| 10:25 | 3,602.63 | 3,603.26 | 3,600.46 | 3,602.49 | 252,414.2K |
| 10:30 | 3,601.82 | 3,602.19 | 3,597.05 | 3,597.28 | 657,840.8K |
| 10:35 | 3,597.61 | 3,599.79 | 3,595.23 | 3,599.79 | 385,061.1K |
| 10:40 | 3,599.78 | 3,605.35 | 3,599.78 | 3,604.37 | 289,397.9K |
| 10:45 | 3,603.99 | 3,605.34 | 3,602.92 | 3,604.07 | 250,733.6K |
| 10:50 | 3,604.14 | 3,610.97 | 3,604.14 | 3,610.34 | 459,433.0K |
| 10:55 | 3,610.27 | 3,614.82 | 3,609.88 | 3,613.38 | 279,656.3K |
| 11:00 | 3,613.22 | 3,614.07 | 3,607.97 | 3,608.46 | 182,334.4K |
| 11:05 | 3,607.95 | 3,609.65 | 3,606.25 | 3,609.03 | 196,359.6K |
| 11:10 | 3,609.61 | 3,610.45 | 3,606.65 | 3,607.91 | 251,857.1K |
| 11:15 | 3,608.76 | 3,609.50 | 3,603.47 | 3,603.82 | 200,687.2K |
| 11:20 | 3,603.92 | 3,607.88 | 3,603.53 | 3,607.59 | 153,505.8K |
| 11:25 | 3,607.24 | 3,608.40 | 3,606.21 | 3,608.40 | 141,900.1K |
| 11:30 | 3,608.09 | 3,610.88 | 3,608.09 | 3,610.21 | 167,959.8K |
| 11:35 | 3,610.07 | 3,610.70 | 3,608.94 | 3,609.94 | 118,001.8K |
| 11:40 | 3,610.01 | 3,611.16 | 3,609.24 | 3,609.52 | 106,218.6K |
| 11:45 | 3,609.45 | 3,609.98 | 3,606.91 | 3,607.48 | 98,569.2K |
| 11:50 | 3,607.41 | 3,607.90 | 3,606.21 | 3,607.08 | 81,028.1K |
| 11:55 | 3,606.43 | 3,607.16 | 3,604.75 | 3,606.00 | 98,637.0K |
| 12:00 | 3,606.02 | 3,606.02 | 3,606.02 | 3,606.02 | 189.4K |
| 12:05 | 3,606.02 | 3,606.02 | 3,606.02 | 3,606.02 | 0.0K |
| 13:00 | 3,606.05 | 3,607.69 | 3,604.41 | 3,606.71 | 278,163.7K |
| 13:05 | 3,606.84 | 3,609.67 | 3,605.91 | 3,609.67 | 253,380.1K |
| 13:10 | 3,608.88 | 3,612.55 | 3,608.18 | 3,609.73 | 324,299.4K |
| 13:15 | 3,609.78 | 3,610.51 | 3,606.88 | 3,607.35 | 397,723.1K |
| 13:20 | 3,607.11 | 3,607.34 | 3,600.07 | 3,600.50 | 478,192.4K |
| 13:25 | 3,600.84 | 3,603.33 | 3,599.19 | 3,599.19 | 442,096.6K |
| 13:30 | 3,599.41 | 3,600.06 | 3,596.90 | 3,599.80 | 262,207.1K |
| 13:35 | 3,599.78 | 3,601.33 | 3,598.99 | 3,599.81 | 292,959.0K |
| 13:40 | 3,600.04 | 3,601.45 | 3,599.08 | 3,600.43 | 390,858.6K |
| 13:45 | 3,600.40 | 3,601.05 | 3,597.89 | 3,598.61 | 364,068.1K |
| 13:50 | 3,598.54 | 3,600.57 | 3,598.32 | 3,599.97 | 258,656.7K |
| 13:55 | 3,599.71 | 3,600.57 | 3,598.71 | 3,600.05 | 227,405.4K |
| 14:00 | 3,599.94 | 3,604.24 | 3,599.36 | 3,603.98 | 186,277.7K |
| 14:05 | 3,603.50 | 3,606.13 | 3,603.49 | 3,606.12 | 172,040.0K |
| 14:10 | 3,606.16 | 3,607.32 | 3,606.03 | 3,606.68 | 162,808.3K |
| 14:15 | 3,606.63 | 3,609.43 | 3,606.22 | 3,608.44 | 248,092.6K |
| 14:20 | 3,608.15 | 3,611.25 | 3,608.07 | 3,609.79 | 233,210.2K |
| 14:25 | 3,610.16 | 3,611.47 | 3,609.60 | 3,610.75 | 187,243.6K |
| 14:30 | 3,610.50 | 3,612.17 | 3,609.16 | 3,609.46 | 239,229.6K |
| 14:35 | 3,608.79 | 3,609.83 | 3,607.52 | 3,607.52 | 241,395.5K |
| 14:40 | 3,607.84 | 3,610.26 | 3,607.25 | 3,609.75 | 194,254.9K |
| 14:45 | 3,609.18 | 3,609.70 | 3,607.65 | 3,608.23 | 175,535.2K |
| 14:50 | 3,608.05 | 3,608.54 | 3,607.06 | 3,607.39 | 181,480.6K |
| 14:55 | 3,607.72 | 3,609.61 | 3,607.33 | 3,608.38 | 174,633.9K |
| 15:00 | 3,608.62 | 3,609.31 | 3,602.32 | 3,602.41 | 203,982.8K |
| 15:05 | 3,602.56 | 3,604.18 | 3,599.46 | 3,604.18 | 262,756.4K |
| 15:10 | 3,603.29 | 3,604.28 | 3,602.80 | 3,604.13 | 234,211.2K |
| 15:15 | 3,604.50 | 3,606.08 | 3,603.28 | 3,605.87 | 126,336.7K |
| 15:20 | 3,605.59 | 3,606.34 | 3,603.77 | 3,604.27 | 129,610.3K |
| 15:25 | 3,604.06 | 3,605.65 | 3,603.07 | 3,603.22 | 150,261.1K |
| 15:30 | 3,603.42 | 3,604.14 | 3,601.94 | 3,602.83 | 169,213.9K |
| 15:35 | 3,602.36 | 3,603.45 | 3,601.52 | 3,601.81 | 173,507.9K |
| 15:40 | 3,602.73 | 3,602.98 | 3,600.89 | 3,601.87 | 205,297.8K |
| 15:45 | 3,601.65 | 3,605.33 | 3,601.53 | 3,604.08 | 247,515.9K |
| 15:50 | 3,604.92 | 3,604.95 | 3,603.29 | 3,603.64 | 247,851.1K |
| 15:55 | 3,603.96 | 3,605.46 | 3,602.27 | 3,605.46 | 864,737.2K |