4,352.00
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,114.60 | 3,114.60 | 3,107.80 | 3,111.80 | 2,219.8K |
| 09:05 | 3,113.00 | 3,113.90 | 3,111.10 | 3,111.70 | 518.1K |
| 09:10 | 3,110.20 | 3,110.20 | 3,106.60 | 3,108.80 | 523.1K |
| 09:15 | 3,107.70 | 3,113.50 | 3,107.70 | 3,112.10 | 540.9K |
| 09:20 | 3,112.90 | 3,112.90 | 3,108.80 | 3,108.80 | 719.9K |
| 09:25 | 3,108.40 | 3,110.60 | 3,108.20 | 3,109.50 | 738.3K |
| 09:30 | 3,108.90 | 3,108.90 | 3,107.00 | 3,108.10 | 693.2K |
| 09:35 | 3,109.40 | 3,111.00 | 3,109.10 | 3,111.00 | 392.5K |
| 09:40 | 3,110.00 | 3,110.00 | 3,107.90 | 3,108.90 | 452.8K |
| 09:45 | 3,108.10 | 3,113.50 | 3,108.10 | 3,112.20 | 451.0K |
| 09:50 | 3,111.40 | 3,111.40 | 3,109.70 | 3,109.70 | 258.9K |
| 09:55 | 3,109.70 | 3,109.70 | 3,107.20 | 3,108.10 | 384.1K |
| 10:00 | 3,108.40 | 3,108.80 | 3,105.30 | 3,108.80 | 486.7K |
| 10:05 | 3,109.20 | 3,109.40 | 3,106.40 | 3,107.40 | 631.6K |
| 10:10 | 3,107.20 | 3,108.40 | 3,106.20 | 3,107.80 | 284.4K |
| 10:15 | 3,108.30 | 3,110.00 | 3,108.30 | 3,108.50 | 443.3K |
| 10:20 | 3,108.60 | 3,108.60 | 3,106.70 | 3,107.40 | 392.0K |
| 10:25 | 3,107.80 | 3,108.80 | 3,107.10 | 3,108.80 | 237.3K |
| 10:30 | 3,109.10 | 3,109.10 | 3,105.30 | 3,105.30 | 740.6K |
| 10:35 | 3,104.30 | 3,105.90 | 3,104.00 | 3,105.60 | 653.8K |
| 10:40 | 3,105.00 | 3,105.00 | 3,103.10 | 3,103.10 | 382.2K |
| 10:45 | 3,103.60 | 3,105.20 | 3,103.60 | 3,105.20 | 227.7K |
| 10:50 | 3,104.90 | 3,107.30 | 3,104.40 | 3,107.30 | 328.9K |
| 10:55 | 3,107.70 | 3,109.20 | 3,107.70 | 3,109.20 | 347.6K |
| 11:00 | 3,109.30 | 3,109.60 | 3,107.90 | 3,108.30 | 324.7K |
| 11:05 | 3,108.60 | 3,108.80 | 3,108.40 | 3,108.60 | 259.6K |
| 11:10 | 3,108.80 | 3,110.60 | 3,108.30 | 3,110.60 | 271.4K |
| 11:15 | 3,110.90 | 3,111.10 | 3,109.20 | 3,109.60 | 237.7K |
| 11:20 | 3,109.50 | 3,110.10 | 3,109.10 | 3,110.10 | 123.7K |
| 11:25 | 3,109.70 | 3,110.60 | 3,109.30 | 3,109.40 | 223.3K |
| 11:30 | 3,109.60 | 3,109.60 | 3,106.70 | 3,106.70 | 336.2K |
| 11:35 | 3,106.30 | 3,106.30 | 3,104.90 | 3,105.80 | 193.5K |
| 11:40 | 3,105.90 | 3,106.20 | 3,105.40 | 3,105.50 | 307.2K |
| 11:45 | 3,105.70 | 3,105.70 | 3,103.80 | 3,103.80 | 556.9K |
| 11:50 | 3,104.10 | 3,104.50 | 3,103.50 | 3,103.70 | 354.1K |
| 11:55 | 3,104.60 | 3,105.00 | 3,104.30 | 3,104.90 | 443.4K |
| 12:00 | 3,104.60 | 3,104.60 | 3,103.10 | 3,103.70 | 163.5K |
| 12:05 | 3,104.20 | 3,104.20 | 3,102.70 | 3,103.10 | 307.7K |
| 12:10 | 3,103.90 | 3,104.00 | 3,099.70 | 3,099.70 | 884.1K |
| 12:15 | 3,099.30 | 3,100.10 | 3,098.90 | 3,100.10 | 283.1K |
| 12:20 | 3,100.50 | 3,100.60 | 3,098.70 | 3,098.80 | 174.1K |
| 12:25 | 3,098.90 | 3,100.10 | 3,098.80 | 3,099.90 | 275.2K |
| 12:30 | 3,099.60 | 3,101.90 | 3,099.60 | 3,101.90 | 310.8K |
| 12:35 | 3,101.80 | 3,103.50 | 3,101.80 | 3,103.00 | 244.5K |
| 12:40 | 3,102.20 | 3,102.20 | 3,100.50 | 3,101.90 | 408.5K |
| 12:45 | 3,102.70 | 3,103.80 | 3,102.70 | 3,103.80 | 302.9K |
| 12:50 | 3,103.70 | 3,105.60 | 3,103.70 | 3,105.00 | 223.3K |
| 12:55 | 3,105.80 | 3,106.90 | 3,105.70 | 3,106.90 | 253.1K |
| 13:00 | 3,107.00 | 3,107.30 | 3,106.60 | 3,106.60 | 300.0K |
| 13:05 | 3,105.80 | 3,105.80 | 3,104.90 | 3,104.90 | 245.9K |
| 13:10 | 3,105.60 | 3,105.60 | 3,105.00 | 3,105.10 | 180.6K |
| 13:15 | 3,105.20 | 3,105.50 | 3,105.00 | 3,105.50 | 118.7K |
| 13:20 | 3,105.30 | 3,107.80 | 3,105.30 | 3,105.60 | 371.1K |
| 13:25 | 3,106.00 | 3,106.90 | 3,105.80 | 3,106.10 | 144.2K |
| 13:30 | 3,106.40 | 3,109.00 | 3,106.40 | 3,109.00 | 228.9K |
| 13:35 | 3,109.00 | 3,109.00 | 3,106.90 | 3,107.70 | 338.8K |
| 13:40 | 3,108.10 | 3,108.90 | 3,107.90 | 3,108.90 | 307.6K |
| 13:45 | 3,109.90 | 3,110.00 | 3,108.30 | 3,108.30 | 257.7K |
| 13:50 | 3,107.60 | 3,107.60 | 3,105.20 | 3,105.20 | 178.0K |
| 13:55 | 3,105.00 | 3,105.00 | 3,103.70 | 3,103.80 | 162.1K |
| 14:00 | 3,103.80 | 3,104.10 | 3,103.60 | 3,104.10 | 296.0K |
| 14:05 | 3,104.60 | 3,105.10 | 3,104.50 | 3,105.10 | 166.1K |
| 14:10 | 3,105.10 | 3,105.20 | 3,104.20 | 3,104.20 | 217.6K |
| 14:15 | 3,104.00 | 3,104.20 | 3,102.60 | 3,103.30 | 299.9K |
| 14:20 | 3,103.30 | 3,104.50 | 3,103.30 | 3,104.50 | 118.7K |
| 14:25 | 3,104.50 | 3,105.60 | 3,104.50 | 3,105.40 | 268.4K |
| 14:30 | 3,105.80 | 3,106.00 | 3,104.50 | 3,104.90 | 193.6K |
| 14:35 | 3,105.20 | 3,108.70 | 3,105.20 | 3,108.70 | 240.6K |
| 14:40 | 3,108.90 | 3,109.80 | 3,108.90 | 3,109.70 | 186.0K |
| 14:45 | 3,109.10 | 3,109.10 | 3,108.40 | 3,108.70 | 165.5K |
| 14:50 | 3,108.50 | 3,110.00 | 3,108.50 | 3,109.70 | 197.4K |
| 14:55 | 3,108.60 | 3,108.60 | 3,106.50 | 3,106.60 | 259.5K |
| 15:00 | 3,106.70 | 3,107.00 | 3,104.80 | 3,104.80 | 304.3K |
| 15:05 | 3,104.90 | 3,104.90 | 3,103.00 | 3,103.50 | 560.3K |
| 15:10 | 3,103.40 | 3,105.10 | 3,103.40 | 3,105.10 | 213.5K |
| 15:15 | 3,105.10 | 3,105.60 | 3,104.70 | 3,104.70 | 178.7K |
| 15:20 | 3,105.50 | 3,106.30 | 3,105.50 | 3,106.30 | 181.7K |
| 15:25 | 3,106.50 | 3,107.60 | 3,106.50 | 3,107.40 | 174.9K |
| 15:30 | 3,107.40 | 3,111.20 | 3,107.40 | 3,111.20 | 446.0K |
| 15:35 | 3,110.80 | 3,110.80 | 3,109.90 | 3,110.50 | 256.7K |
| 15:40 | 3,110.60 | 3,112.00 | 3,110.60 | 3,112.00 | 246.8K |
| 15:45 | 3,112.10 | 3,112.10 | 3,111.30 | 3,111.30 | 386.5K |
| 15:50 | 3,111.00 | 3,113.30 | 3,110.70 | 3,112.70 | 449.7K |
| 15:55 | 3,112.80 | 3,114.10 | 3,112.30 | 3,114.10 | 383.1K |
| 16:00 | 3,114.10 | 3,114.10 | 3,112.10 | 3,112.60 | 351.9K |
| 16:05 | 3,112.80 | 3,115.00 | 3,112.80 | 3,115.00 | 258.7K |
| 16:10 | 3,115.40 | 3,116.10 | 3,115.40 | 3,116.10 | 201.9K |
| 16:15 | 3,116.10 | 3,116.30 | 3,115.10 | 3,115.50 | 179.3K |
| 16:20 | 3,115.50 | 3,115.50 | 3,114.40 | 3,114.40 | 220.3K |
| 16:25 | 3,114.80 | 3,116.10 | 3,114.80 | 3,116.10 | 352.5K |
| 16:30 | 3,115.80 | 3,116.40 | 3,115.80 | 3,116.30 | 389.3K |
| 16:35 | 3,116.50 | 3,116.90 | 3,115.60 | 3,115.60 | 406.8K |
| 16:40 | 3,115.80 | 3,117.20 | 3,115.80 | 3,117.00 | 556.2K |
| 16:45 | 3,117.10 | 3,117.10 | 3,115.20 | 3,115.80 | 432.5K |
| 16:50 | 3,116.30 | 3,117.10 | 3,116.20 | 3,117.10 | 273.4K |
| 16:55 | 3,116.90 | 3,117.30 | 3,116.90 | 3,117.10 | 251.9K |
| 17:00 | 3,117.50 | 3,117.90 | 3,117.30 | 3,117.40 | 418.6K |
| 17:05 | 3,117.00 | 3,118.30 | 3,117.00 | 3,118.30 | 406.1K |
| 17:10 | 3,118.10 | 3,119.10 | 3,118.00 | 3,119.10 | 612.7K |
| 17:15 | 3,119.40 | 3,119.60 | 3,118.70 | 3,118.70 | 349.3K |
| 17:20 | 3,118.20 | 3,118.20 | 3,117.60 | 3,118.20 | 493.2K |
| 17:25 | 3,118.40 | 3,119.10 | 3,118.20 | 3,119.10 | 883.6K |