4,381.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,553.10 | 3,561.60 | 3,553.10 | 3,559.60 | 3,162.8K |
| 09:05 | 3,559.60 | 3,559.90 | 3,557.30 | 3,559.90 | 862.1K |
| 09:10 | 3,560.80 | 3,561.00 | 3,559.60 | 3,560.30 | 611.6K |
| 09:15 | 3,559.40 | 3,559.60 | 3,557.40 | 3,559.60 | 735.3K |
| 09:20 | 3,560.50 | 3,560.50 | 3,559.50 | 3,560.10 | 401.2K |
| 09:25 | 3,559.90 | 3,560.30 | 3,556.00 | 3,557.50 | 443.2K |
| 09:30 | 3,558.20 | 3,559.10 | 3,557.60 | 3,557.70 | 605.7K |
| 09:35 | 3,557.70 | 3,558.70 | 3,557.00 | 3,557.00 | 583.2K |
| 09:40 | 3,556.70 | 3,558.60 | 3,556.40 | 3,558.20 | 417.3K |
| 09:45 | 3,558.00 | 3,558.00 | 3,555.70 | 3,555.70 | 373.3K |
| 09:50 | 3,555.30 | 3,555.60 | 3,553.80 | 3,555.60 | 678.4K |
| 09:55 | 3,555.90 | 3,556.20 | 3,555.30 | 3,556.00 | 608.1K |
| 10:00 | 3,557.10 | 3,557.40 | 3,556.70 | 3,556.70 | 395.0K |
| 10:05 | 3,558.10 | 3,559.80 | 3,558.10 | 3,559.30 | 503.7K |
| 10:10 | 3,559.30 | 3,559.90 | 3,559.20 | 3,559.90 | 395.6K |
| 10:15 | 3,559.50 | 3,561.60 | 3,559.30 | 3,561.60 | 317.1K |
| 10:20 | 3,561.80 | 3,562.40 | 3,561.30 | 3,561.30 | 502.9K |
| 10:25 | 3,560.50 | 3,561.40 | 3,559.80 | 3,561.40 | 694.0K |
| 10:30 | 3,561.80 | 3,562.70 | 3,560.90 | 3,560.90 | 513.8K |
| 10:35 | 3,561.00 | 3,562.10 | 3,561.00 | 3,562.10 | 325.5K |
| 10:40 | 3,561.10 | 3,562.90 | 3,561.10 | 3,562.10 | 213.2K |
| 10:45 | 3,562.00 | 3,562.20 | 3,560.20 | 3,560.70 | 463.4K |
| 10:50 | 3,560.60 | 3,560.70 | 3,560.00 | 3,560.40 | 176.3K |
| 10:55 | 3,560.80 | 3,563.00 | 3,560.80 | 3,562.70 | 246.4K |
| 11:00 | 3,562.40 | 3,562.50 | 3,561.20 | 3,561.60 | 248.4K |
| 11:05 | 3,561.30 | 3,561.30 | 3,558.90 | 3,558.90 | 235.7K |
| 11:10 | 3,559.10 | 3,560.10 | 3,559.00 | 3,559.60 | 420.4K |
| 11:15 | 3,559.80 | 3,559.80 | 3,558.30 | 3,558.30 | 214.4K |
| 11:20 | 3,558.50 | 3,558.50 | 3,556.20 | 3,556.30 | 302.2K |
| 11:25 | 3,556.30 | 3,556.50 | 3,555.80 | 3,556.20 | 480.4K |
| 11:30 | 3,556.40 | 3,556.40 | 3,552.60 | 3,552.60 | 478.1K |
| 11:35 | 3,551.70 | 3,551.70 | 3,547.90 | 3,547.90 | 784.8K |
| 11:40 | 3,547.10 | 3,547.10 | 3,545.30 | 3,546.30 | 664.5K |
| 11:45 | 3,546.60 | 3,547.20 | 3,545.50 | 3,545.50 | 454.4K |
| 11:50 | 3,545.90 | 3,546.90 | 3,545.70 | 3,545.90 | 365.1K |
| 11:55 | 3,545.90 | 3,546.00 | 3,543.70 | 3,543.70 | 370.2K |
| 12:00 | 3,543.70 | 3,543.80 | 3,539.40 | 3,539.40 | 604.7K |
| 12:05 | 3,540.80 | 3,541.10 | 3,540.10 | 3,540.20 | 523.8K |
| 12:10 | 3,540.50 | 3,540.90 | 3,540.00 | 3,540.30 | 305.1K |
| 12:15 | 3,539.90 | 3,539.90 | 3,538.70 | 3,539.60 | 344.6K |
| 12:20 | 3,537.30 | 3,537.30 | 3,533.30 | 3,533.40 | 603.5K |
| 12:25 | 3,532.30 | 3,532.30 | 3,529.80 | 3,530.20 | 510.8K |
| 12:30 | 3,529.10 | 3,532.50 | 3,529.10 | 3,531.80 | 612.1K |
| 12:35 | 3,532.30 | 3,532.30 | 3,530.60 | 3,530.70 | 503.7K |
| 12:40 | 3,530.30 | 3,530.70 | 3,528.70 | 3,528.70 | 402.8K |
| 12:45 | 3,529.00 | 3,529.50 | 3,526.30 | 3,526.30 | 496.6K |
| 12:50 | 3,526.20 | 3,527.50 | 3,526.00 | 3,527.50 | 334.8K |
| 12:55 | 3,529.00 | 3,530.30 | 3,528.90 | 3,529.30 | 395.1K |
| 13:00 | 3,529.10 | 3,530.40 | 3,528.90 | 3,529.80 | 258.9K |
| 13:05 | 3,529.10 | 3,529.80 | 3,528.10 | 3,529.60 | 412.3K |
| 13:10 | 3,529.20 | 3,529.70 | 3,528.20 | 3,528.50 | 265.4K |
| 13:15 | 3,528.80 | 3,531.40 | 3,528.80 | 3,531.20 | 282.2K |
| 13:20 | 3,530.80 | 3,532.50 | 3,530.80 | 3,532.50 | 222.1K |
| 13:25 | 3,532.60 | 3,533.00 | 3,531.10 | 3,531.70 | 198.6K |
| 13:30 | 3,531.60 | 3,531.60 | 3,530.40 | 3,531.10 | 210.7K |
| 13:35 | 3,531.40 | 3,532.60 | 3,531.40 | 3,532.60 | 112.5K |
| 13:40 | 3,532.40 | 3,532.50 | 3,530.50 | 3,530.50 | 184.7K |
| 13:45 | 3,529.90 | 3,530.00 | 3,529.30 | 3,529.40 | 269.9K |
| 13:50 | 3,529.20 | 3,530.80 | 3,529.20 | 3,530.60 | 216.6K |
| 13:55 | 3,530.40 | 3,530.50 | 3,529.10 | 3,529.10 | 168.8K |
| 14:00 | 3,529.40 | 3,530.10 | 3,529.40 | 3,529.60 | 184.6K |
| 14:05 | 3,529.20 | 3,529.90 | 3,529.20 | 3,529.70 | 129.7K |
| 14:10 | 3,530.50 | 3,530.90 | 3,530.50 | 3,530.50 | 191.5K |
| 14:15 | 3,530.50 | 3,530.50 | 3,528.00 | 3,528.40 | 185.8K |
| 14:20 | 3,528.00 | 3,528.20 | 3,526.60 | 3,526.60 | 342.9K |
| 14:25 | 3,526.80 | 3,527.70 | 3,526.80 | 3,527.60 | 140.6K |
| 14:30 | 3,527.50 | 3,528.10 | 3,527.20 | 3,528.10 | 138.9K |
| 14:35 | 3,527.90 | 3,527.90 | 3,525.80 | 3,525.80 | 561.7K |
| 14:40 | 3,526.00 | 3,527.10 | 3,526.00 | 3,526.90 | 193.5K |
| 14:45 | 3,527.50 | 3,527.90 | 3,526.70 | 3,526.70 | 179.5K |
| 14:50 | 3,526.60 | 3,527.20 | 3,526.10 | 3,527.20 | 178.5K |
| 14:55 | 3,527.20 | 3,527.20 | 3,524.50 | 3,524.50 | 251.5K |
| 15:00 | 3,524.50 | 3,525.70 | 3,524.50 | 3,525.50 | 260.3K |
| 15:05 | 3,525.00 | 3,526.00 | 3,524.80 | 3,525.30 | 173.0K |
| 15:10 | 3,525.30 | 3,526.50 | 3,525.30 | 3,525.50 | 172.1K |
| 15:15 | 3,524.80 | 3,525.80 | 3,524.80 | 3,525.00 | 183.7K |
| 15:20 | 3,524.00 | 3,524.00 | 3,521.80 | 3,521.80 | 440.8K |
| 15:25 | 3,521.20 | 3,521.70 | 3,520.80 | 3,521.30 | 391.5K |
| 15:30 | 3,522.20 | 3,523.90 | 3,521.50 | 3,521.70 | 433.7K |
| 15:35 | 3,522.70 | 3,522.70 | 3,520.00 | 3,520.00 | 472.2K |
| 15:40 | 3,520.80 | 3,524.50 | 3,520.80 | 3,522.30 | 382.5K |
| 15:45 | 3,522.10 | 3,523.20 | 3,519.70 | 3,519.70 | 541.2K |
| 15:50 | 3,520.10 | 3,520.10 | 3,517.20 | 3,517.20 | 406.8K |
| 15:55 | 3,518.00 | 3,519.70 | 3,517.40 | 3,517.60 | 560.9K |
| 16:00 | 3,517.00 | 3,517.90 | 3,517.00 | 3,517.40 | 498.5K |
| 16:05 | 3,518.00 | 3,520.30 | 3,518.00 | 3,519.80 | 357.0K |
| 16:10 | 3,520.00 | 3,522.70 | 3,520.00 | 3,521.30 | 651.1K |
| 16:15 | 3,521.50 | 3,521.50 | 3,518.90 | 3,518.90 | 567.3K |
| 16:20 | 3,519.00 | 3,519.10 | 3,518.20 | 3,519.10 | 225.9K |
| 16:25 | 3,518.80 | 3,520.00 | 3,518.80 | 3,520.00 | 478.0K |
| 16:30 | 3,520.20 | 3,520.90 | 3,519.40 | 3,519.70 | 510.2K |
| 16:35 | 3,519.70 | 3,520.20 | 3,518.60 | 3,518.60 | 228.7K |
| 16:40 | 3,518.30 | 3,518.30 | 3,516.20 | 3,516.60 | 305.1K |
| 16:45 | 3,516.20 | 3,516.40 | 3,514.40 | 3,516.30 | 299.6K |
| 16:50 | 3,516.40 | 3,516.80 | 3,514.90 | 3,514.90 | 282.8K |
| 16:55 | 3,513.60 | 3,513.60 | 3,511.60 | 3,512.90 | 529.4K |
| 17:00 | 3,513.10 | 3,514.60 | 3,513.10 | 3,514.10 | 387.6K |
| 17:05 | 3,514.00 | 3,514.70 | 3,513.60 | 3,514.50 | 410.3K |
| 17:10 | 3,514.30 | 3,514.90 | 3,513.60 | 3,514.90 | 348.5K |
| 17:15 | 3,515.40 | 3,516.80 | 3,514.90 | 3,516.80 | 548.6K |
| 17:20 | 3,515.60 | 3,516.20 | 3,515.00 | 3,515.00 | 579.4K |
| 17:25 | 3,515.40 | 3,516.00 | 3,515.00 | 3,516.00 | 921.2K |
| 17:35 | 3,516.90 | 3,516.90 | 3,516.90 | 3,516.90 | 0.0K |