4,381.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,190.70 | 3,191.60 | 3,186.70 | 3,186.70 | 2,701.3K |
| 09:05 | 3,186.30 | 3,186.30 | 3,181.90 | 3,181.90 | 742.1K |
| 09:10 | 3,179.70 | 3,179.70 | 3,175.40 | 3,176.90 | 466.3K |
| 09:15 | 3,174.50 | 3,177.20 | 3,174.50 | 3,175.50 | 551.7K |
| 09:20 | 3,175.30 | 3,177.10 | 3,174.20 | 3,177.10 | 466.5K |
| 09:25 | 3,177.00 | 3,177.10 | 3,174.60 | 3,175.20 | 343.7K |
| 09:30 | 3,175.20 | 3,178.60 | 3,175.20 | 3,178.60 | 277.2K |
| 09:35 | 3,177.90 | 3,180.70 | 3,177.90 | 3,180.70 | 236.9K |
| 09:40 | 3,180.90 | 3,186.50 | 3,180.60 | 3,186.50 | 308.3K |
| 09:45 | 3,187.40 | 3,192.10 | 3,187.40 | 3,192.10 | 652.2K |
| 09:50 | 3,192.40 | 3,192.60 | 3,190.90 | 3,191.30 | 205.8K |
| 09:55 | 3,190.40 | 3,190.40 | 3,188.40 | 3,189.20 | 198.8K |
| 10:00 | 3,189.20 | 3,192.60 | 3,189.20 | 3,192.60 | 409.1K |
| 10:05 | 3,192.60 | 3,193.10 | 3,190.90 | 3,191.00 | 303.5K |
| 10:10 | 3,190.70 | 3,191.60 | 3,190.40 | 3,190.40 | 749.6K |
| 10:15 | 3,190.50 | 3,191.60 | 3,190.50 | 3,191.60 | 306.9K |
| 10:20 | 3,191.80 | 3,193.80 | 3,191.70 | 3,193.40 | 281.2K |
| 10:25 | 3,193.40 | 3,193.50 | 3,191.80 | 3,191.90 | 138.6K |
| 10:30 | 3,191.90 | 3,193.70 | 3,191.90 | 3,193.20 | 337.0K |
| 10:35 | 3,193.50 | 3,194.00 | 3,193.50 | 3,193.70 | 315.7K |
| 10:40 | 3,193.80 | 3,195.10 | 3,193.80 | 3,195.10 | 219.7K |
| 10:45 | 3,194.00 | 3,194.10 | 3,192.30 | 3,193.10 | 360.2K |
| 10:50 | 3,192.60 | 3,193.30 | 3,192.60 | 3,193.00 | 210.4K |
| 10:55 | 3,193.10 | 3,193.90 | 3,192.50 | 3,193.40 | 213.6K |
| 11:00 | 3,194.60 | 3,195.90 | 3,193.90 | 3,194.50 | 475.1K |
| 11:05 | 3,194.60 | 3,195.80 | 3,194.50 | 3,195.80 | 263.1K |
| 11:10 | 3,195.60 | 3,196.30 | 3,195.60 | 3,196.20 | 383.4K |
| 11:15 | 3,196.00 | 3,197.00 | 3,195.90 | 3,197.00 | 787.5K |
| 11:20 | 3,197.50 | 3,197.90 | 3,196.80 | 3,197.60 | 502.7K |
| 11:25 | 3,197.80 | 3,197.80 | 3,195.80 | 3,196.00 | 306.7K |
| 11:30 | 3,196.00 | 3,197.90 | 3,196.00 | 3,197.60 | 413.9K |
| 11:35 | 3,197.90 | 3,200.70 | 3,197.90 | 3,200.20 | 293.0K |
| 11:40 | 3,200.10 | 3,200.40 | 3,199.30 | 3,199.30 | 235.9K |
| 11:45 | 3,199.40 | 3,199.40 | 3,198.80 | 3,198.90 | 282.6K |
| 11:50 | 3,198.60 | 3,198.80 | 3,197.90 | 3,198.80 | 367.4K |
| 11:55 | 3,198.60 | 3,198.70 | 3,197.80 | 3,197.80 | 289.6K |
| 12:00 | 3,197.90 | 3,198.50 | 3,197.20 | 3,198.50 | 548.4K |
| 12:05 | 3,198.60 | 3,199.80 | 3,198.60 | 3,199.20 | 252.8K |
| 12:10 | 3,199.50 | 3,199.80 | 3,198.60 | 3,199.20 | 414.5K |
| 12:15 | 3,199.20 | 3,199.20 | 3,197.90 | 3,198.40 | 292.7K |
| 12:20 | 3,197.60 | 3,197.60 | 3,196.40 | 3,196.40 | 239.4K |
| 12:25 | 3,196.60 | 3,198.10 | 3,196.20 | 3,198.00 | 239.5K |
| 12:30 | 3,197.50 | 3,197.50 | 3,194.30 | 3,194.90 | 336.6K |
| 12:35 | 3,194.80 | 3,196.10 | 3,194.60 | 3,196.10 | 181.2K |
| 12:40 | 3,196.10 | 3,196.40 | 3,194.20 | 3,194.80 | 219.3K |
| 12:45 | 3,195.50 | 3,197.20 | 3,195.50 | 3,197.20 | 231.9K |
| 12:50 | 3,197.60 | 3,197.60 | 3,196.70 | 3,197.60 | 286.5K |
| 12:55 | 3,197.60 | 3,197.90 | 3,197.00 | 3,197.10 | 161.6K |
| 13:00 | 3,197.20 | 3,199.20 | 3,197.20 | 3,199.20 | 251.3K |
| 13:05 | 3,199.50 | 3,199.80 | 3,199.30 | 3,199.40 | 199.7K |
| 13:10 | 3,199.40 | 3,200.60 | 3,199.40 | 3,200.00 | 149.9K |
| 13:15 | 3,200.30 | 3,200.30 | 3,200.10 | 3,200.10 | 122.6K |
| 13:20 | 3,200.20 | 3,200.50 | 3,200.20 | 3,200.30 | 160.5K |
| 13:25 | 3,200.30 | 3,200.80 | 3,200.20 | 3,200.60 | 187.3K |
| 13:30 | 3,201.00 | 3,201.70 | 3,200.90 | 3,201.10 | 458.1K |
| 13:35 | 3,201.80 | 3,201.90 | 3,201.40 | 3,201.60 | 268.3K |
| 13:40 | 3,201.50 | 3,202.50 | 3,201.50 | 3,202.50 | 272.0K |
| 13:45 | 3,202.60 | 3,202.70 | 3,202.10 | 3,202.20 | 172.6K |
| 13:50 | 3,202.50 | 3,203.20 | 3,202.20 | 3,202.20 | 555.4K |
| 13:55 | 3,201.80 | 3,201.80 | 3,200.40 | 3,200.90 | 193.5K |
| 14:00 | 3,201.30 | 3,201.50 | 3,200.40 | 3,201.50 | 179.5K |
| 14:05 | 3,202.20 | 3,203.20 | 3,202.20 | 3,203.10 | 368.6K |
| 14:10 | 3,203.00 | 3,203.90 | 3,203.00 | 3,203.90 | 218.1K |
| 14:15 | 3,204.30 | 3,204.60 | 3,203.70 | 3,204.60 | 129.6K |
| 14:20 | 3,204.10 | 3,204.10 | 3,203.40 | 3,203.60 | 181.1K |
| 14:25 | 3,203.70 | 3,203.70 | 3,202.40 | 3,202.80 | 135.2K |
| 14:30 | 3,203.20 | 3,205.00 | 3,202.70 | 3,205.00 | 416.3K |
| 14:35 | 3,204.40 | 3,204.50 | 3,202.90 | 3,202.90 | 246.0K |
| 14:40 | 3,202.70 | 3,202.70 | 3,200.60 | 3,201.40 | 192.3K |
| 14:45 | 3,201.40 | 3,202.00 | 3,201.20 | 3,202.00 | 196.5K |
| 14:50 | 3,201.90 | 3,202.40 | 3,201.80 | 3,202.40 | 226.9K |
| 14:55 | 3,202.30 | 3,202.30 | 3,201.60 | 3,201.60 | 157.2K |
| 15:00 | 3,201.80 | 3,202.20 | 3,201.20 | 3,201.80 | 270.5K |
| 15:05 | 3,202.00 | 3,202.90 | 3,201.50 | 3,201.50 | 271.3K |
| 15:10 | 3,202.20 | 3,202.40 | 3,200.50 | 3,200.50 | 538.6K |
| 15:15 | 3,200.70 | 3,202.50 | 3,200.70 | 3,202.10 | 281.7K |
| 15:20 | 3,202.10 | 3,202.10 | 3,201.60 | 3,202.00 | 241.0K |
| 15:25 | 3,201.40 | 3,201.80 | 3,201.40 | 3,201.80 | 377.5K |
| 15:30 | 3,202.10 | 3,202.60 | 3,200.80 | 3,202.60 | 452.8K |
| 15:35 | 3,203.10 | 3,203.50 | 3,199.30 | 3,200.40 | 387.1K |
| 15:40 | 3,200.00 | 3,200.10 | 3,197.80 | 3,197.80 | 290.2K |
| 15:45 | 3,198.00 | 3,198.00 | 3,196.60 | 3,196.60 | 328.2K |
| 15:50 | 3,195.50 | 3,195.50 | 3,194.80 | 3,195.10 | 455.7K |
| 15:55 | 3,194.60 | 3,196.60 | 3,194.60 | 3,196.60 | 169.0K |
| 16:00 | 3,196.30 | 3,196.30 | 3,194.70 | 3,194.70 | 1,702.7K |
| 16:05 | 3,194.00 | 3,194.60 | 3,193.60 | 3,193.60 | 315.9K |
| 16:10 | 3,193.00 | 3,193.60 | 3,192.60 | 3,192.60 | 474.7K |
| 16:15 | 3,192.50 | 3,192.50 | 3,191.60 | 3,191.90 | 266.1K |
| 16:20 | 3,193.10 | 3,193.70 | 3,193.10 | 3,193.40 | 280.9K |
| 16:25 | 3,194.10 | 3,195.00 | 3,193.00 | 3,193.00 | 543.1K |
| 16:30 | 3,193.70 | 3,194.70 | 3,192.30 | 3,192.50 | 411.5K |
| 16:35 | 3,192.30 | 3,193.90 | 3,190.40 | 3,190.40 | 594.4K |
| 16:40 | 3,189.90 | 3,192.10 | 3,189.90 | 3,191.70 | 427.2K |
| 16:45 | 3,191.10 | 3,191.10 | 3,190.00 | 3,190.60 | 177.2K |
| 16:50 | 3,190.60 | 3,191.20 | 3,190.60 | 3,190.90 | 301.9K |
| 16:55 | 3,191.00 | 3,191.50 | 3,191.00 | 3,191.20 | 303.4K |
| 17:00 | 3,190.00 | 3,191.60 | 3,190.00 | 3,191.20 | 225.6K |
| 17:05 | 3,191.20 | 3,193.90 | 3,191.20 | 3,193.20 | 645.3K |
| 17:10 | 3,192.50 | 3,192.60 | 3,192.00 | 3,192.30 | 414.7K |
| 17:15 | 3,192.30 | 3,192.80 | 3,190.70 | 3,191.10 | 435.6K |
| 17:20 | 3,191.50 | 3,191.50 | 3,189.80 | 3,190.30 | 732.9K |
| 17:25 | 3,190.20 | 3,192.60 | 3,190.20 | 3,192.60 | 724.8K |
| 17:35 | 3,192.70 | 3,192.70 | 3,192.70 | 3,192.70 | 0.0K |