4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,525.49 | 3,530.52 | 3,524.15 | 3,525.11 | 2,339,479.4K |
| 09:35 | 3,525.29 | 3,525.29 | 3,519.97 | 3,522.14 | 1,364,460.2K |
| 09:40 | 3,522.09 | 3,523.21 | 3,520.47 | 3,521.30 | 1,058,618.0K |
| 09:45 | 3,521.06 | 3,523.15 | 3,519.51 | 3,519.97 | 790,561.7K |
| 09:50 | 3,520.16 | 3,522.69 | 3,518.46 | 3,520.37 | 682,535.7K |
| 09:55 | 3,520.67 | 3,520.67 | 3,511.55 | 3,511.55 | 853,190.3K |
| 10:00 | 3,511.19 | 3,514.05 | 3,509.87 | 3,511.47 | 782,550.3K |
| 10:05 | 3,511.52 | 3,512.49 | 3,509.30 | 3,509.57 | 576,218.0K |
| 10:10 | 3,509.57 | 3,509.57 | 3,506.14 | 3,506.90 | 604,899.3K |
| 10:15 | 3,506.94 | 3,507.38 | 3,505.05 | 3,507.22 | 523,268.9K |
| 10:20 | 3,507.18 | 3,509.91 | 3,505.97 | 3,509.53 | 409,296.2K |
| 10:25 | 3,509.66 | 3,511.34 | 3,507.82 | 3,507.99 | 385,684.9K |
| 10:30 | 3,508.06 | 3,509.84 | 3,507.46 | 3,507.81 | 417,204.5K |
| 10:35 | 3,508.00 | 3,508.84 | 3,507.14 | 3,508.70 | 379,298.3K |
| 10:40 | 3,508.56 | 3,513.22 | 3,508.56 | 3,513.09 | 406,933.4K |
| 10:45 | 3,513.13 | 3,513.80 | 3,511.10 | 3,513.80 | 388,711.3K |
| 10:50 | 3,513.65 | 3,514.25 | 3,512.00 | 3,512.63 | 393,411.1K |
| 10:55 | 3,512.51 | 3,514.91 | 3,511.11 | 3,513.45 | 456,554.9K |
| 11:00 | 3,513.44 | 3,516.55 | 3,513.44 | 3,515.11 | 424,541.8K |
| 11:05 | 3,515.06 | 3,518.77 | 3,515.06 | 3,516.46 | 349,690.1K |
| 11:10 | 3,516.48 | 3,518.84 | 3,516.48 | 3,516.69 | 281,323.6K |
| 11:15 | 3,516.65 | 3,519.19 | 3,516.64 | 3,517.80 | 277,692.7K |
| 11:20 | 3,517.73 | 3,517.97 | 3,512.97 | 3,513.02 | 377,838.1K |
| 11:25 | 3,512.95 | 3,517.71 | 3,512.58 | 3,517.41 | 377,743.2K |
| 11:30 | 3,517.32 | 3,517.32 | 3,517.32 | 3,517.32 | 1,161.2K |
| 13:00 | 3,517.30 | 3,518.86 | 3,515.77 | 3,518.13 | 567,276.0K |
| 13:05 | 3,518.04 | 3,520.08 | 3,516.43 | 3,519.77 | 306,825.9K |
| 13:10 | 3,519.58 | 3,520.13 | 3,518.56 | 3,519.52 | 323,372.4K |
| 13:15 | 3,519.41 | 3,519.44 | 3,518.11 | 3,518.36 | 295,655.6K |
| 13:20 | 3,518.29 | 3,519.26 | 3,518.29 | 3,518.78 | 272,195.2K |
| 13:25 | 3,518.90 | 3,519.32 | 3,517.92 | 3,518.22 | 275,464.9K |
| 13:30 | 3,518.15 | 3,520.66 | 3,518.15 | 3,519.97 | 289,831.4K |
| 13:35 | 3,519.91 | 3,520.88 | 3,519.47 | 3,520.81 | 240,355.9K |
| 13:40 | 3,520.82 | 3,524.20 | 3,520.82 | 3,524.20 | 316,066.0K |
| 13:45 | 3,524.13 | 3,524.45 | 3,520.63 | 3,522.19 | 383,426.0K |
| 13:50 | 3,521.80 | 3,522.62 | 3,521.36 | 3,521.56 | 286,466.8K |
| 13:55 | 3,521.53 | 3,522.01 | 3,518.98 | 3,519.69 | 340,822.2K |
| 14:00 | 3,519.73 | 3,519.96 | 3,518.42 | 3,518.64 | 318,490.1K |
| 14:05 | 3,518.54 | 3,519.02 | 3,518.03 | 3,518.26 | 267,613.8K |
| 14:10 | 3,518.13 | 3,519.99 | 3,517.69 | 3,519.06 | 275,691.9K |
| 14:15 | 3,519.05 | 3,519.41 | 3,518.54 | 3,518.82 | 251,969.6K |
| 14:20 | 3,518.61 | 3,518.81 | 3,516.91 | 3,517.26 | 324,854.0K |
| 14:25 | 3,517.11 | 3,518.35 | 3,515.86 | 3,518.10 | 378,654.0K |
| 14:30 | 3,518.13 | 3,520.70 | 3,518.13 | 3,519.93 | 344,245.0K |
| 14:35 | 3,519.87 | 3,520.30 | 3,518.34 | 3,518.34 | 332,887.5K |
| 14:40 | 3,518.52 | 3,518.85 | 3,517.84 | 3,518.19 | 426,151.0K |
| 14:45 | 3,518.06 | 3,520.14 | 3,518.06 | 3,519.11 | 517,759.4K |
| 14:50 | 3,519.18 | 3,519.79 | 3,518.91 | 3,519.33 | 699,013.4K |
| 14:55 | 3,519.55 | 3,520.00 | 3,519.31 | 3,519.97 | 380,908.6K |
| 15:00 | 3,519.97 | 3,519.97 | 3,519.97 | 3,519.97 | 5,899.8K |
| 15:55 | 3,512.11 | 3,512.11 | 3,512.11 | 3,512.11 | 0.0K |