4,373.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,108.90 | 3,109.50 | 3,105.90 | 3,108.80 | 2,193.0K |
| 09:05 | 3,110.70 | 3,112.60 | 3,110.70 | 3,112.60 | 275.7K |
| 09:10 | 3,112.50 | 3,112.50 | 3,108.40 | 3,108.40 | 451.0K |
| 09:15 | 3,108.10 | 3,109.60 | 3,107.80 | 3,109.50 | 400.4K |
| 09:20 | 3,110.90 | 3,111.30 | 3,110.00 | 3,110.10 | 324.2K |
| 09:25 | 3,110.40 | 3,110.40 | 3,109.10 | 3,110.20 | 205.0K |
| 09:30 | 3,110.90 | 3,113.00 | 3,110.50 | 3,113.00 | 286.4K |
| 09:35 | 3,113.20 | 3,114.90 | 3,113.20 | 3,114.60 | 335.1K |
| 09:40 | 3,114.60 | 3,114.60 | 3,112.50 | 3,112.50 | 349.0K |
| 09:45 | 3,112.00 | 3,114.20 | 3,111.90 | 3,114.10 | 281.3K |
| 09:50 | 3,114.30 | 3,115.40 | 3,114.30 | 3,115.10 | 265.9K |
| 09:55 | 3,115.00 | 3,115.20 | 3,114.30 | 3,115.10 | 342.2K |
| 10:00 | 3,115.90 | 3,118.10 | 3,115.90 | 3,117.70 | 518.0K |
| 10:05 | 3,118.70 | 3,118.70 | 3,118.20 | 3,118.30 | 285.1K |
| 10:10 | 3,119.00 | 3,119.80 | 3,117.80 | 3,117.80 | 636.2K |
| 10:15 | 3,117.40 | 3,117.40 | 3,116.40 | 3,116.70 | 268.4K |
| 10:20 | 3,116.80 | 3,120.60 | 3,116.80 | 3,120.60 | 661.9K |
| 10:25 | 3,120.90 | 3,121.80 | 3,120.90 | 3,121.10 | 182.4K |
| 10:30 | 3,120.70 | 3,121.10 | 3,120.70 | 3,121.00 | 287.6K |
| 10:35 | 3,120.70 | 3,121.00 | 3,120.30 | 3,120.30 | 290.8K |
| 10:40 | 3,120.50 | 3,122.10 | 3,120.50 | 3,122.10 | 420.9K |
| 10:45 | 3,122.20 | 3,123.20 | 3,121.90 | 3,121.90 | 305.8K |
| 10:50 | 3,121.70 | 3,122.70 | 3,121.70 | 3,122.20 | 347.4K |
| 10:55 | 3,122.10 | 3,122.90 | 3,121.50 | 3,122.60 | 307.2K |
| 11:00 | 3,122.60 | 3,123.10 | 3,122.00 | 3,123.10 | 245.4K |
| 11:05 | 3,123.20 | 3,123.60 | 3,122.80 | 3,123.60 | 192.0K |
| 11:10 | 3,123.60 | 3,126.90 | 3,123.60 | 3,126.90 | 440.8K |
| 11:15 | 3,126.90 | 3,128.00 | 3,126.90 | 3,128.00 | 484.7K |
| 11:20 | 3,128.50 | 3,129.10 | 3,128.40 | 3,128.90 | 434.3K |
| 11:25 | 3,128.60 | 3,129.50 | 3,128.60 | 3,129.20 | 343.5K |
| 11:30 | 3,129.30 | 3,129.70 | 3,128.70 | 3,129.70 | 170.3K |
| 11:35 | 3,129.70 | 3,131.00 | 3,129.70 | 3,131.00 | 378.1K |
| 11:40 | 3,131.10 | 3,131.10 | 3,130.80 | 3,130.80 | 246.7K |
| 11:45 | 3,131.10 | 3,131.10 | 3,130.50 | 3,130.60 | 372.0K |
| 11:50 | 3,131.60 | 3,131.60 | 3,129.90 | 3,129.90 | 658.2K |
| 11:55 | 3,129.60 | 3,129.60 | 3,127.40 | 3,127.50 | 158.4K |
| 12:00 | 3,127.30 | 3,127.90 | 3,127.30 | 3,127.40 | 160.2K |
| 12:05 | 3,127.00 | 3,127.40 | 3,126.10 | 3,126.10 | 139.7K |
| 12:10 | 3,126.00 | 3,126.30 | 3,125.10 | 3,125.10 | 171.5K |
| 12:15 | 3,125.30 | 3,125.40 | 3,124.40 | 3,124.40 | 148.9K |
| 12:20 | 3,124.50 | 3,124.90 | 3,123.70 | 3,124.00 | 99.4K |
| 12:25 | 3,124.90 | 3,125.00 | 3,124.70 | 3,124.90 | 257.5K |
| 12:30 | 3,124.80 | 3,125.30 | 3,123.40 | 3,123.60 | 205.1K |
| 12:35 | 3,123.70 | 3,125.40 | 3,123.70 | 3,125.40 | 208.9K |
| 12:40 | 3,125.50 | 3,126.30 | 3,125.50 | 3,126.20 | 628.0K |
| 12:45 | 3,125.40 | 3,126.70 | 3,125.40 | 3,126.30 | 385.5K |
| 12:50 | 3,126.20 | 3,127.10 | 3,126.20 | 3,127.10 | 166.0K |
| 12:55 | 3,127.40 | 3,127.50 | 3,126.90 | 3,127.00 | 292.0K |
| 13:00 | 3,127.10 | 3,128.30 | 3,126.80 | 3,128.30 | 140.8K |
| 13:05 | 3,128.20 | 3,128.80 | 3,128.10 | 3,128.30 | 442.7K |
| 13:10 | 3,128.50 | 3,129.60 | 3,128.50 | 3,129.50 | 194.0K |
| 13:15 | 3,130.10 | 3,131.40 | 3,130.10 | 3,130.20 | 610.4K |
| 13:20 | 3,130.30 | 3,131.60 | 3,130.30 | 3,131.60 | 197.1K |
| 13:25 | 3,131.60 | 3,131.80 | 3,131.20 | 3,131.20 | 202.8K |
| 13:30 | 3,131.40 | 3,132.80 | 3,131.40 | 3,132.20 | 367.0K |
| 13:35 | 3,132.50 | 3,133.10 | 3,130.60 | 3,130.60 | 239.7K |
| 13:40 | 3,131.40 | 3,131.40 | 3,127.20 | 3,127.20 | 410.7K |
| 13:45 | 3,126.50 | 3,128.20 | 3,125.80 | 3,125.80 | 296.4K |
| 13:50 | 3,125.90 | 3,125.90 | 3,124.50 | 3,124.50 | 334.2K |
| 13:55 | 3,123.50 | 3,124.70 | 3,123.50 | 3,124.30 | 240.4K |
| 14:00 | 3,124.20 | 3,124.70 | 3,124.00 | 3,124.10 | 210.4K |
| 14:05 | 3,123.80 | 3,124.80 | 3,123.80 | 3,124.80 | 75.0K |
| 14:10 | 3,124.60 | 3,124.60 | 3,123.00 | 3,123.00 | 176.0K |
| 14:15 | 3,123.20 | 3,124.00 | 3,123.20 | 3,124.00 | 225.8K |
| 14:20 | 3,124.20 | 3,124.50 | 3,123.70 | 3,123.70 | 142.7K |
| 14:25 | 3,123.70 | 3,123.70 | 3,123.00 | 3,123.00 | 87.6K |
| 14:30 | 3,122.70 | 3,122.70 | 3,120.50 | 3,120.50 | 149.1K |
| 14:35 | 3,120.60 | 3,120.60 | 3,119.10 | 3,119.40 | 255.9K |
| 14:40 | 3,119.40 | 3,120.70 | 3,119.20 | 3,120.50 | 108.9K |
| 14:45 | 3,120.40 | 3,120.40 | 3,119.70 | 3,120.00 | 124.7K |
| 14:50 | 3,119.60 | 3,119.60 | 3,118.30 | 3,118.30 | 188.5K |
| 14:55 | 3,118.30 | 3,118.60 | 3,118.20 | 3,118.50 | 138.8K |
| 15:00 | 3,119.00 | 3,120.00 | 3,119.00 | 3,120.00 | 324.1K |
| 15:05 | 3,119.80 | 3,120.90 | 3,119.70 | 3,120.90 | 110.0K |
| 15:10 | 3,121.30 | 3,122.50 | 3,121.10 | 3,122.50 | 119.9K |
| 15:15 | 3,122.50 | 3,123.00 | 3,122.40 | 3,122.40 | 114.5K |
| 15:20 | 3,122.60 | 3,122.60 | 3,122.00 | 3,122.50 | 310.2K |
| 15:25 | 3,122.30 | 3,123.50 | 3,121.80 | 3,123.50 | 153.4K |
| 15:30 | 3,122.90 | 3,123.20 | 3,122.00 | 3,122.80 | 207.2K |
| 15:35 | 3,122.90 | 3,123.20 | 3,122.10 | 3,122.10 | 177.7K |
| 15:40 | 3,122.20 | 3,122.20 | 3,120.90 | 3,120.90 | 189.1K |
| 15:45 | 3,121.00 | 3,122.20 | 3,120.80 | 3,121.20 | 354.8K |
| 15:50 | 3,120.00 | 3,121.30 | 3,119.80 | 3,121.00 | 297.8K |
| 15:55 | 3,121.20 | 3,121.80 | 3,120.50 | 3,121.80 | 243.1K |
| 16:00 | 3,121.40 | 3,123.40 | 3,121.40 | 3,123.30 | 170.7K |
| 16:05 | 3,123.60 | 3,124.20 | 3,122.30 | 3,122.30 | 197.8K |
| 16:10 | 3,122.10 | 3,122.40 | 3,121.90 | 3,122.00 | 226.6K |
| 16:15 | 3,121.90 | 3,122.10 | 3,120.60 | 3,120.80 | 240.1K |
| 16:20 | 3,121.20 | 3,121.40 | 3,119.50 | 3,119.50 | 210.8K |
| 16:25 | 3,119.30 | 3,119.80 | 3,119.30 | 3,119.50 | 207.4K |
| 16:30 | 3,119.70 | 3,120.90 | 3,119.70 | 3,120.00 | 325.1K |
| 16:35 | 3,119.90 | 3,119.90 | 3,118.70 | 3,118.70 | 475.9K |
| 16:40 | 3,119.30 | 3,119.80 | 3,117.50 | 3,117.50 | 298.4K |
| 16:45 | 3,117.70 | 3,118.70 | 3,117.70 | 3,117.70 | 420.2K |
| 16:50 | 3,117.60 | 3,119.20 | 3,117.60 | 3,118.90 | 445.7K |
| 16:55 | 3,119.20 | 3,120.10 | 3,119.20 | 3,119.90 | 220.4K |
| 17:00 | 3,120.50 | 3,122.90 | 3,120.50 | 3,122.70 | 482.9K |
| 17:05 | 3,123.30 | 3,123.30 | 3,122.50 | 3,123.00 | 262.6K |
| 17:10 | 3,123.20 | 3,124.00 | 3,123.10 | 3,124.00 | 295.7K |
| 17:15 | 3,123.90 | 3,124.90 | 3,123.70 | 3,124.60 | 433.3K |
| 17:20 | 3,124.90 | 3,125.70 | 3,124.70 | 3,125.20 | 335.4K |
| 17:25 | 3,125.30 | 3,125.70 | 3,124.30 | 3,124.40 | 806.2K |
| 17:35 | 3,126.90 | 3,126.90 | 3,126.90 | 3,126.90 | 0.0K |