4,381.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,296.60 | 3,300.20 | 3,291.80 | 3,297.90 | 6,503.6K |
| 09:05 | 3,296.10 | 3,310.90 | 3,296.10 | 3,310.90 | 2,082.3K |
| 09:10 | 3,310.00 | 3,314.10 | 3,308.60 | 3,308.60 | 1,070.0K |
| 09:15 | 3,307.40 | 3,315.80 | 3,307.40 | 3,314.00 | 1,410.0K |
| 09:20 | 3,314.30 | 3,317.00 | 3,313.10 | 3,317.00 | 955.9K |
| 09:25 | 3,317.50 | 3,318.10 | 3,313.40 | 3,318.10 | 957.5K |
| 09:30 | 3,316.30 | 3,316.70 | 3,313.90 | 3,316.60 | 897.0K |
| 09:35 | 3,319.40 | 3,322.90 | 3,318.60 | 3,320.60 | 838.8K |
| 09:40 | 3,321.60 | 3,325.90 | 3,320.90 | 3,325.90 | 836.4K |
| 09:45 | 3,324.70 | 3,324.70 | 3,323.30 | 3,323.60 | 683.5K |
| 09:50 | 3,323.30 | 3,325.70 | 3,323.30 | 3,323.40 | 565.9K |
| 09:55 | 3,324.20 | 3,326.80 | 3,324.20 | 3,326.80 | 364.8K |
| 10:00 | 3,327.30 | 3,327.30 | 3,322.20 | 3,324.00 | 693.1K |
| 10:05 | 3,323.70 | 3,325.30 | 3,320.90 | 3,322.90 | 484.5K |
| 10:10 | 3,323.00 | 3,323.00 | 3,320.40 | 3,320.40 | 618.9K |
| 10:15 | 3,320.30 | 3,320.80 | 3,317.60 | 3,317.80 | 557.2K |
| 10:20 | 3,317.90 | 3,319.20 | 3,317.20 | 3,319.10 | 431.1K |
| 10:25 | 3,319.50 | 3,320.50 | 3,319.50 | 3,319.70 | 460.4K |
| 10:30 | 3,318.40 | 3,320.50 | 3,318.40 | 3,320.10 | 502.6K |
| 10:35 | 3,320.20 | 3,320.90 | 3,319.30 | 3,319.30 | 328.9K |
| 10:40 | 3,319.20 | 3,319.40 | 3,318.50 | 3,319.30 | 446.5K |
| 10:45 | 3,320.10 | 3,321.70 | 3,320.10 | 3,320.90 | 454.0K |
| 10:50 | 3,321.00 | 3,321.00 | 3,319.40 | 3,319.80 | 1,543.5K |
| 10:55 | 3,320.00 | 3,320.00 | 3,318.50 | 3,319.20 | 581.4K |
| 11:00 | 3,319.60 | 3,320.00 | 3,317.90 | 3,317.90 | 466.9K |
| 11:05 | 3,318.10 | 3,321.40 | 3,318.10 | 3,320.90 | 413.1K |
| 11:10 | 3,321.60 | 3,321.60 | 3,319.50 | 3,319.90 | 340.3K |
| 11:15 | 3,319.90 | 3,320.00 | 3,317.40 | 3,317.40 | 367.5K |
| 11:20 | 3,317.40 | 3,318.20 | 3,316.60 | 3,317.70 | 457.3K |
| 11:25 | 3,319.20 | 3,323.80 | 3,319.20 | 3,323.70 | 362.4K |
| 11:30 | 3,324.00 | 3,324.00 | 3,323.60 | 3,324.00 | 301.4K |
| 11:35 | 3,324.00 | 3,324.10 | 3,323.00 | 3,323.60 | 382.7K |
| 11:40 | 3,323.60 | 3,333.10 | 3,323.60 | 3,333.10 | 256.0K |
| 11:45 | 3,333.00 | 3,333.30 | 3,332.20 | 3,332.80 | 155.5K |
| 11:50 | 3,332.90 | 3,332.90 | 3,322.60 | 3,322.60 | 294.4K |
| 11:55 | 3,322.00 | 3,325.60 | 3,322.00 | 3,325.60 | 246.1K |
| 12:00 | 3,325.90 | 3,327.80 | 3,325.90 | 3,327.80 | 349.9K |
| 12:05 | 3,325.50 | 3,326.00 | 3,325.50 | 3,326.00 | 214.8K |
| 12:10 | 3,326.90 | 3,328.20 | 3,326.60 | 3,327.20 | 277.5K |
| 12:15 | 3,327.40 | 3,330.00 | 3,327.40 | 3,330.00 | 124.0K |
| 12:20 | 3,330.30 | 3,330.30 | 3,326.50 | 3,327.50 | 198.9K |
| 12:25 | 3,327.90 | 3,328.30 | 3,327.40 | 3,328.10 | 286.2K |
| 12:30 | 3,328.00 | 3,330.30 | 3,328.00 | 3,330.00 | 266.1K |
| 12:35 | 3,330.30 | 3,330.80 | 3,329.80 | 3,330.40 | 321.0K |
| 12:40 | 3,330.10 | 3,330.10 | 3,329.00 | 3,329.10 | 168.1K |
| 12:45 | 3,329.80 | 3,329.80 | 3,327.90 | 3,327.90 | 276.9K |
| 12:50 | 3,327.60 | 3,327.60 | 3,326.70 | 3,326.80 | 200.2K |
| 12:55 | 3,326.80 | 3,326.80 | 3,323.70 | 3,323.70 | 248.1K |
| 13:00 | 3,324.40 | 3,327.00 | 3,324.40 | 3,326.10 | 274.7K |
| 13:05 | 3,326.00 | 3,326.00 | 3,324.90 | 3,324.90 | 159.1K |
| 13:10 | 3,324.90 | 3,324.90 | 3,322.70 | 3,323.40 | 221.7K |
| 13:15 | 3,322.10 | 3,322.10 | 3,321.40 | 3,321.80 | 104.7K |
| 13:20 | 3,322.00 | 3,322.80 | 3,322.00 | 3,322.50 | 116.2K |
| 13:25 | 3,322.80 | 3,323.50 | 3,322.60 | 3,322.70 | 139.5K |
| 13:30 | 3,322.30 | 3,322.30 | 3,320.20 | 3,320.20 | 345.4K |
| 13:35 | 3,320.40 | 3,320.50 | 3,319.90 | 3,320.30 | 309.0K |
| 13:40 | 3,319.40 | 3,320.70 | 3,319.20 | 3,320.40 | 321.1K |
| 13:45 | 3,319.80 | 3,319.90 | 3,317.50 | 3,317.60 | 911.7K |
| 13:50 | 3,317.80 | 3,317.80 | 3,317.00 | 3,317.00 | 260.6K |
| 13:55 | 3,317.00 | 3,318.40 | 3,316.70 | 3,318.00 | 239.4K |
| 14:00 | 3,318.90 | 3,321.20 | 3,318.90 | 3,320.40 | 298.8K |
| 14:05 | 3,321.20 | 3,322.30 | 3,320.80 | 3,321.70 | 483.3K |
| 14:10 | 3,321.00 | 3,321.40 | 3,320.10 | 3,321.40 | 171.4K |
| 14:15 | 3,321.30 | 3,322.20 | 3,320.70 | 3,320.70 | 253.5K |
| 14:20 | 3,320.90 | 3,320.90 | 3,319.00 | 3,319.00 | 198.6K |
| 14:25 | 3,319.20 | 3,320.40 | 3,319.20 | 3,319.80 | 510.9K |
| 14:30 | 3,320.20 | 3,320.80 | 3,319.90 | 3,320.00 | 315.3K |
| 14:35 | 3,319.50 | 3,320.00 | 3,318.30 | 3,318.30 | 281.4K |
| 14:40 | 3,318.30 | 3,320.90 | 3,318.30 | 3,319.20 | 444.9K |
| 14:45 | 3,319.50 | 3,319.70 | 3,318.00 | 3,318.20 | 277.8K |
| 14:50 | 3,318.50 | 3,318.50 | 3,318.00 | 3,318.20 | 292.6K |
| 14:55 | 3,318.20 | 3,318.40 | 3,316.00 | 3,316.10 | 142.8K |
| 15:00 | 3,316.20 | 3,316.30 | 3,312.70 | 3,312.70 | 301.2K |
| 15:05 | 3,313.30 | 3,313.40 | 3,312.90 | 3,313.20 | 186.3K |
| 15:10 | 3,313.30 | 3,313.70 | 3,313.20 | 3,313.50 | 245.9K |
| 15:15 | 3,313.20 | 3,314.10 | 3,313.10 | 3,313.80 | 239.8K |
| 15:20 | 3,313.50 | 3,313.50 | 3,308.80 | 3,308.80 | 862.1K |
| 15:25 | 3,309.00 | 3,310.20 | 3,308.70 | 3,310.20 | 217.2K |
| 15:30 | 3,310.10 | 3,311.80 | 3,309.40 | 3,311.70 | 403.6K |
| 15:35 | 3,312.40 | 3,312.40 | 3,309.50 | 3,310.90 | 426.8K |
| 15:40 | 3,311.70 | 3,312.10 | 3,310.60 | 3,310.60 | 426.1K |
| 15:45 | 3,310.60 | 3,310.60 | 3,307.50 | 3,307.50 | 366.6K |
| 15:50 | 3,306.70 | 3,306.70 | 3,301.40 | 3,301.40 | 947.8K |
| 15:55 | 3,302.20 | 3,303.50 | 3,299.50 | 3,299.50 | 519.1K |
| 16:00 | 3,297.60 | 3,302.00 | 3,297.60 | 3,301.60 | 888.9K |
| 16:05 | 3,302.60 | 3,303.40 | 3,302.20 | 3,303.40 | 363.4K |
| 16:10 | 3,303.20 | 3,303.40 | 3,301.40 | 3,301.40 | 362.8K |
| 16:15 | 3,301.70 | 3,302.20 | 3,300.20 | 3,300.30 | 411.2K |
| 16:20 | 3,300.30 | 3,321.50 | 3,299.70 | 3,321.50 | 2,766.3K |
| 16:25 | 3,323.00 | 3,326.60 | 3,323.00 | 3,326.60 | 1,913.9K |
| 16:30 | 3,324.80 | 3,324.90 | 3,321.90 | 3,322.70 | 932.4K |
| 16:35 | 3,322.70 | 3,325.40 | 3,321.80 | 3,323.80 | 863.8K |
| 16:40 | 3,322.00 | 3,329.60 | 3,321.50 | 3,329.60 | 812.0K |
| 16:45 | 3,329.90 | 3,329.90 | 3,324.60 | 3,324.60 | 840.5K |
| 16:50 | 3,325.40 | 3,326.90 | 3,325.40 | 3,326.00 | 357.5K |
| 16:55 | 3,326.60 | 3,326.60 | 3,325.10 | 3,325.40 | 300.4K |
| 17:00 | 3,324.90 | 3,326.90 | 3,322.20 | 3,323.60 | 734.0K |
| 17:05 | 3,323.00 | 3,323.00 | 3,318.90 | 3,321.00 | 621.2K |
| 17:10 | 3,322.00 | 3,324.50 | 3,321.70 | 3,324.50 | 549.1K |
| 17:15 | 3,326.60 | 3,328.00 | 3,325.30 | 3,328.00 | 914.2K |
| 17:20 | 3,328.10 | 3,329.40 | 3,328.10 | 3,329.00 | 612.9K |
| 17:25 | 3,330.20 | 3,330.20 | 3,325.80 | 3,326.00 | 750.9K |
| 17:35 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |