4,411.56
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,500.85 | 3,507.61 | 3,499.78 | 3,505.96 | 2,894,008.7K |
| 09:35 | 3,506.11 | 3,514.81 | 3,502.73 | 3,512.48 | 1,423,653.4K |
| 09:40 | 3,512.40 | 3,517.40 | 3,512.35 | 3,512.35 | 1,067,556.8K |
| 09:45 | 3,512.30 | 3,513.67 | 3,507.64 | 3,511.76 | 994,387.1K |
| 09:50 | 3,512.12 | 3,513.17 | 3,505.95 | 3,506.16 | 1,067,636.4K |
| 09:55 | 3,505.39 | 3,512.29 | 3,503.50 | 3,510.74 | 910,904.0K |
| 10:00 | 3,510.97 | 3,513.20 | 3,510.36 | 3,510.72 | 679,440.4K |
| 10:05 | 3,510.86 | 3,511.62 | 3,509.91 | 3,511.16 | 592,797.9K |
| 10:10 | 3,511.20 | 3,511.20 | 3,508.20 | 3,508.51 | 528,422.5K |
| 10:15 | 3,508.73 | 3,508.99 | 3,505.43 | 3,505.51 | 496,606.9K |
| 10:20 | 3,505.47 | 3,505.99 | 3,503.90 | 3,504.61 | 477,079.8K |
| 10:25 | 3,504.68 | 3,508.78 | 3,504.46 | 3,508.63 | 401,879.1K |
| 10:30 | 3,508.28 | 3,508.68 | 3,506.88 | 3,507.15 | 426,956.5K |
| 10:35 | 3,507.24 | 3,511.88 | 3,507.10 | 3,511.88 | 395,530.1K |
| 10:40 | 3,511.72 | 3,517.31 | 3,511.56 | 3,515.51 | 510,943.8K |
| 10:45 | 3,515.41 | 3,515.41 | 3,512.36 | 3,512.39 | 405,161.0K |
| 10:50 | 3,512.16 | 3,512.57 | 3,510.06 | 3,510.13 | 305,114.5K |
| 10:55 | 3,509.95 | 3,511.41 | 3,509.95 | 3,510.78 | 313,115.6K |
| 11:00 | 3,510.56 | 3,510.65 | 3,507.67 | 3,510.44 | 424,917.3K |
| 11:05 | 3,510.12 | 3,510.12 | 3,507.83 | 3,508.91 | 268,030.1K |
| 11:10 | 3,508.85 | 3,510.28 | 3,508.76 | 3,510.08 | 222,953.8K |
| 11:15 | 3,510.06 | 3,513.52 | 3,509.93 | 3,513.05 | 269,307.7K |
| 11:20 | 3,512.63 | 3,512.63 | 3,509.23 | 3,509.25 | 242,704.2K |
| 11:25 | 3,509.22 | 3,509.95 | 3,508.53 | 3,509.00 | 338,543.8K |
| 11:30 | 3,509.11 | 3,509.11 | 3,509.10 | 3,509.10 | 2,999.2K |
| 13:00 | 3,509.12 | 3,512.21 | 3,507.49 | 3,511.27 | 500,370.5K |
| 13:05 | 3,511.10 | 3,512.22 | 3,509.97 | 3,510.68 | 364,666.1K |
| 13:10 | 3,510.85 | 3,510.93 | 3,509.06 | 3,509.25 | 423,083.6K |
| 13:15 | 3,509.51 | 3,511.42 | 3,509.27 | 3,509.93 | 365,634.5K |
| 13:20 | 3,509.99 | 3,512.97 | 3,509.84 | 3,512.32 | 333,444.3K |
| 13:25 | 3,512.56 | 3,514.12 | 3,512.19 | 3,513.87 | 361,636.0K |
| 13:30 | 3,514.00 | 3,515.17 | 3,513.42 | 3,514.50 | 410,025.4K |
| 13:35 | 3,514.76 | 3,514.77 | 3,513.42 | 3,514.62 | 304,296.7K |
| 13:40 | 3,514.73 | 3,517.00 | 3,514.21 | 3,517.00 | 357,461.3K |
| 13:45 | 3,517.28 | 3,524.15 | 3,517.00 | 3,520.97 | 604,616.2K |
| 13:50 | 3,521.09 | 3,522.77 | 3,520.13 | 3,522.77 | 329,142.5K |
| 13:55 | 3,522.58 | 3,523.42 | 3,521.58 | 3,523.14 | 327,069.6K |
| 14:00 | 3,523.14 | 3,530.92 | 3,521.85 | 3,528.48 | 593,201.1K |
| 14:05 | 3,528.54 | 3,530.62 | 3,525.23 | 3,530.59 | 408,641.1K |
| 14:10 | 3,530.38 | 3,532.11 | 3,528.58 | 3,532.02 | 391,920.6K |
| 14:15 | 3,532.00 | 3,532.85 | 3,529.95 | 3,530.17 | 435,395.4K |
| 14:20 | 3,530.16 | 3,530.38 | 3,528.76 | 3,529.24 | 387,700.7K |
| 14:25 | 3,529.29 | 3,531.50 | 3,528.13 | 3,531.37 | 418,268.4K |
| 14:30 | 3,531.60 | 3,535.22 | 3,531.50 | 3,531.92 | 634,496.9K |
| 14:35 | 3,531.98 | 3,532.41 | 3,530.77 | 3,531.48 | 432,447.8K |
| 14:40 | 3,531.62 | 3,531.62 | 3,528.41 | 3,528.90 | 532,942.4K |
| 14:45 | 3,528.91 | 3,529.43 | 3,527.95 | 3,529.31 | 572,401.4K |
| 14:50 | 3,529.39 | 3,529.39 | 3,528.12 | 3,529.13 | 715,987.0K |
| 14:55 | 3,529.12 | 3,530.10 | 3,528.98 | 3,530.10 | 390,687.3K |
| 15:00 | 3,530.10 | 3,530.10 | 3,530.10 | 3,530.10 | 3,557.3K |
| 15:55 | 3,527.47 | 3,527.47 | 3,527.47 | 3,527.47 | 0.0K |