4,381.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,435.80 | 3,437.40 | 3,432.70 | 3,433.60 | 2,260.5K |
| 09:05 | 3,435.20 | 3,437.90 | 3,434.80 | 3,437.80 | 528.5K |
| 09:10 | 3,437.80 | 3,438.70 | 3,437.50 | 3,438.40 | 604.2K |
| 09:15 | 3,438.10 | 3,442.20 | 3,438.10 | 3,442.20 | 514.3K |
| 09:20 | 3,442.60 | 3,442.60 | 3,441.10 | 3,441.10 | 433.3K |
| 09:25 | 3,440.40 | 3,440.40 | 3,438.30 | 3,439.60 | 444.6K |
| 09:30 | 3,439.50 | 3,441.20 | 3,439.00 | 3,440.70 | 323.5K |
| 09:35 | 3,441.50 | 3,444.00 | 3,441.50 | 3,444.00 | 284.6K |
| 09:40 | 3,443.90 | 3,445.20 | 3,443.30 | 3,443.40 | 168.0K |
| 09:45 | 3,443.90 | 3,444.80 | 3,443.50 | 3,444.40 | 300.5K |
| 09:50 | 3,443.90 | 3,444.20 | 3,443.60 | 3,444.20 | 121.6K |
| 09:55 | 3,443.60 | 3,444.20 | 3,441.80 | 3,441.90 | 171.8K |
| 10:00 | 3,442.70 | 3,442.70 | 3,441.60 | 3,442.30 | 471.3K |
| 10:05 | 3,441.60 | 3,444.70 | 3,441.60 | 3,444.70 | 291.8K |
| 10:10 | 3,444.40 | 3,445.40 | 3,443.60 | 3,445.20 | 637.2K |
| 10:15 | 3,445.10 | 3,446.40 | 3,445.10 | 3,446.40 | 989.1K |
| 10:20 | 3,445.20 | 3,445.20 | 3,442.60 | 3,442.60 | 649.4K |
| 10:25 | 3,442.70 | 3,443.80 | 3,442.30 | 3,443.60 | 173.6K |
| 10:30 | 3,444.00 | 3,446.00 | 3,444.00 | 3,444.70 | 300.7K |
| 10:35 | 3,445.00 | 3,445.70 | 3,445.00 | 3,445.70 | 187.4K |
| 10:40 | 3,445.90 | 3,447.00 | 3,445.90 | 3,446.50 | 183.0K |
| 10:45 | 3,446.60 | 3,446.60 | 3,443.80 | 3,443.80 | 117.1K |
| 10:50 | 3,443.60 | 3,444.10 | 3,443.50 | 3,443.60 | 236.7K |
| 10:55 | 3,444.00 | 3,445.80 | 3,444.00 | 3,445.70 | 462.0K |
| 11:00 | 3,445.60 | 3,446.50 | 3,445.40 | 3,445.80 | 282.1K |
| 11:05 | 3,446.00 | 3,446.00 | 3,442.30 | 3,442.30 | 313.6K |
| 11:10 | 3,442.40 | 3,444.00 | 3,442.40 | 3,443.90 | 200.1K |
| 11:15 | 3,444.70 | 3,444.90 | 3,443.30 | 3,443.30 | 102.9K |
| 11:20 | 3,443.40 | 3,444.00 | 3,441.90 | 3,442.70 | 375.5K |
| 11:25 | 3,442.70 | 3,445.00 | 3,442.50 | 3,445.00 | 255.6K |
| 11:30 | 3,444.90 | 3,445.00 | 3,443.30 | 3,443.60 | 413.3K |
| 11:35 | 3,444.30 | 3,444.80 | 3,443.30 | 3,443.50 | 527.9K |
| 11:40 | 3,443.40 | 3,444.70 | 3,443.30 | 3,444.40 | 312.2K |
| 11:45 | 3,444.90 | 3,445.40 | 3,444.80 | 3,445.10 | 208.4K |
| 11:50 | 3,444.90 | 3,448.60 | 3,444.90 | 3,448.60 | 268.1K |
| 11:55 | 3,448.60 | 3,450.30 | 3,448.60 | 3,450.30 | 209.0K |
| 12:00 | 3,450.60 | 3,453.40 | 3,450.40 | 3,453.40 | 360.6K |
| 12:05 | 3,453.40 | 3,454.30 | 3,452.30 | 3,452.30 | 318.8K |
| 12:10 | 3,452.40 | 3,453.00 | 3,451.90 | 3,452.10 | 232.8K |
| 12:15 | 3,452.40 | 3,453.60 | 3,451.20 | 3,451.30 | 526.7K |
| 12:20 | 3,451.50 | 3,451.50 | 3,450.50 | 3,450.50 | 163.1K |
| 12:25 | 3,451.00 | 3,451.70 | 3,451.00 | 3,451.30 | 204.9K |
| 12:30 | 3,451.20 | 3,451.20 | 3,449.70 | 3,449.90 | 245.5K |
| 12:35 | 3,449.90 | 3,450.00 | 3,449.00 | 3,449.00 | 143.4K |
| 12:40 | 3,448.90 | 3,450.00 | 3,448.90 | 3,450.00 | 119.4K |
| 12:45 | 3,449.80 | 3,449.80 | 3,446.70 | 3,446.70 | 211.0K |
| 12:50 | 3,446.60 | 3,446.60 | 3,445.60 | 3,445.80 | 179.8K |
| 12:55 | 3,445.70 | 3,447.20 | 3,445.70 | 3,447.20 | 99.9K |
| 13:00 | 3,447.40 | 3,448.10 | 3,445.90 | 3,445.90 | 224.5K |
| 13:05 | 3,446.10 | 3,446.10 | 3,445.20 | 3,445.20 | 181.6K |
| 13:10 | 3,445.00 | 3,445.40 | 3,444.50 | 3,445.10 | 137.3K |
| 13:15 | 3,445.10 | 3,445.60 | 3,444.40 | 3,444.40 | 226.1K |
| 13:20 | 3,444.60 | 3,444.80 | 3,444.50 | 3,444.60 | 113.7K |
| 13:25 | 3,444.80 | 3,444.80 | 3,444.10 | 3,444.10 | 166.7K |
| 13:30 | 3,444.20 | 3,444.90 | 3,444.10 | 3,444.90 | 87.6K |
| 13:35 | 3,444.90 | 3,445.60 | 3,444.80 | 3,445.50 | 213.7K |
| 13:40 | 3,445.50 | 3,446.70 | 3,445.50 | 3,446.70 | 123.2K |
| 13:45 | 3,446.70 | 3,447.60 | 3,446.70 | 3,447.10 | 204.1K |
| 13:50 | 3,447.40 | 3,447.60 | 3,447.00 | 3,447.60 | 226.9K |
| 13:55 | 3,447.80 | 3,449.70 | 3,447.50 | 3,449.50 | 601.5K |
| 14:00 | 3,449.40 | 3,449.80 | 3,448.90 | 3,448.90 | 129.6K |
| 14:05 | 3,449.00 | 3,449.60 | 3,448.90 | 3,448.90 | 257.6K |
| 14:10 | 3,448.90 | 3,449.30 | 3,448.90 | 3,449.30 | 119.6K |
| 14:15 | 3,449.30 | 3,449.60 | 3,448.70 | 3,449.00 | 135.4K |
| 14:20 | 3,448.70 | 3,449.40 | 3,448.20 | 3,449.40 | 197.5K |
| 14:25 | 3,450.40 | 3,450.40 | 3,449.70 | 3,449.90 | 79.7K |
| 14:30 | 3,449.80 | 3,451.90 | 3,449.80 | 3,451.90 | 264.5K |
| 14:35 | 3,452.10 | 3,454.00 | 3,452.10 | 3,453.70 | 410.9K |
| 14:40 | 3,453.80 | 3,455.80 | 3,453.80 | 3,455.80 | 179.9K |
| 14:45 | 3,455.90 | 3,456.90 | 3,455.70 | 3,456.80 | 380.6K |
| 14:50 | 3,457.10 | 3,457.40 | 3,455.70 | 3,455.90 | 205.6K |
| 14:55 | 3,455.70 | 3,455.70 | 3,454.00 | 3,454.00 | 178.3K |
| 15:00 | 3,453.90 | 3,455.20 | 3,453.50 | 3,455.10 | 251.3K |
| 15:05 | 3,454.70 | 3,455.40 | 3,454.70 | 3,455.30 | 168.3K |
| 15:10 | 3,455.70 | 3,456.40 | 3,455.50 | 3,456.10 | 118.7K |
| 15:15 | 3,456.60 | 3,456.60 | 3,454.20 | 3,454.20 | 1,128.0K |
| 15:20 | 3,454.30 | 3,454.40 | 3,453.60 | 3,453.80 | 347.9K |
| 15:25 | 3,453.50 | 3,453.50 | 3,451.70 | 3,451.70 | 222.9K |
| 15:30 | 3,450.90 | 3,451.20 | 3,447.10 | 3,447.10 | 356.3K |
| 15:35 | 3,446.90 | 3,448.70 | 3,446.90 | 3,448.50 | 349.8K |
| 15:40 | 3,448.70 | 3,448.70 | 3,447.60 | 3,447.70 | 326.5K |
| 15:45 | 3,447.00 | 3,449.30 | 3,446.70 | 3,449.30 | 259.3K |
| 15:50 | 3,449.00 | 3,449.10 | 3,448.50 | 3,448.90 | 223.1K |
| 15:55 | 3,449.60 | 3,449.80 | 3,448.80 | 3,448.80 | 178.4K |
| 16:00 | 3,448.40 | 3,450.20 | 3,448.40 | 3,449.60 | 244.4K |
| 16:05 | 3,450.10 | 3,451.60 | 3,450.10 | 3,451.30 | 211.1K |
| 16:10 | 3,451.70 | 3,452.40 | 3,451.40 | 3,452.40 | 228.2K |
| 16:15 | 3,452.20 | 3,452.20 | 3,451.20 | 3,452.00 | 308.7K |
| 16:20 | 3,452.00 | 3,452.10 | 3,451.40 | 3,451.70 | 321.9K |
| 16:25 | 3,451.20 | 3,454.70 | 3,451.20 | 3,454.70 | 621.5K |
| 16:30 | 3,454.40 | 3,454.90 | 3,452.40 | 3,452.40 | 579.8K |
| 16:35 | 3,452.50 | 3,452.90 | 3,452.40 | 3,452.80 | 553.7K |
| 16:40 | 3,453.00 | 3,453.00 | 3,452.30 | 3,452.40 | 183.3K |
| 16:45 | 3,452.70 | 3,453.10 | 3,452.50 | 3,453.10 | 254.0K |
| 16:50 | 3,453.20 | 3,454.90 | 3,453.20 | 3,454.60 | 156.3K |
| 16:55 | 3,454.80 | 3,454.80 | 3,454.10 | 3,454.20 | 266.2K |
| 17:00 | 3,454.00 | 3,454.70 | 3,453.50 | 3,453.50 | 208.3K |
| 17:05 | 3,453.40 | 3,455.30 | 3,453.40 | 3,455.30 | 309.4K |
| 17:10 | 3,455.10 | 3,455.30 | 3,453.90 | 3,454.10 | 370.0K |
| 17:15 | 3,454.10 | 3,454.30 | 3,453.40 | 3,453.40 | 294.0K |
| 17:20 | 3,453.60 | 3,453.60 | 3,452.80 | 3,452.90 | 338.9K |
| 17:25 | 3,452.70 | 3,453.30 | 3,452.70 | 3,453.20 | 716.7K |
| 17:35 | 3,455.90 | 3,455.90 | 3,455.90 | 3,455.90 | 0.0K |