4,381.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,733.00 | 3,734.40 | 3,727.80 | 3,729.40 | 1,904.0K |
| 09:05 | 3,729.80 | 3,731.70 | 3,728.20 | 3,731.70 | 378.4K |
| 09:10 | 3,732.00 | 3,733.80 | 3,731.30 | 3,733.80 | 451.1K |
| 09:15 | 3,732.90 | 3,736.80 | 3,732.90 | 3,735.40 | 285.0K |
| 09:20 | 3,735.30 | 3,740.40 | 3,735.30 | 3,740.40 | 513.1K |
| 09:25 | 3,741.30 | 3,743.90 | 3,741.20 | 3,743.90 | 436.7K |
| 09:30 | 3,743.10 | 3,744.20 | 3,740.80 | 3,743.20 | 452.7K |
| 09:35 | 3,743.10 | 3,748.60 | 3,743.10 | 3,748.60 | 583.0K |
| 09:40 | 3,748.10 | 3,750.30 | 3,747.80 | 3,750.30 | 473.9K |
| 09:45 | 3,749.50 | 3,749.50 | 3,746.90 | 3,747.60 | 377.5K |
| 09:50 | 3,747.50 | 3,747.50 | 3,743.00 | 3,743.30 | 338.9K |
| 09:55 | 3,743.20 | 3,744.00 | 3,742.20 | 3,743.30 | 401.8K |
| 10:00 | 3,743.40 | 3,746.00 | 3,741.90 | 3,742.40 | 648.7K |
| 10:05 | 3,743.70 | 3,747.50 | 3,743.70 | 3,746.10 | 160.8K |
| 10:10 | 3,742.80 | 3,743.50 | 3,738.30 | 3,740.80 | 360.9K |
| 10:15 | 3,740.80 | 3,741.30 | 3,738.00 | 3,738.80 | 405.5K |
| 10:20 | 3,739.60 | 3,740.70 | 3,738.50 | 3,740.70 | 146.6K |
| 10:25 | 3,739.60 | 3,740.30 | 3,738.00 | 3,740.30 | 233.8K |
| 10:30 | 3,739.60 | 3,740.50 | 3,739.30 | 3,740.10 | 179.0K |
| 10:35 | 3,739.50 | 3,741.40 | 3,739.10 | 3,741.40 | 377.2K |
| 10:40 | 3,741.20 | 3,741.20 | 3,740.20 | 3,740.30 | 162.5K |
| 10:45 | 3,740.60 | 3,741.60 | 3,740.60 | 3,740.80 | 316.5K |
| 10:50 | 3,741.10 | 3,741.70 | 3,738.90 | 3,739.10 | 285.8K |
| 10:55 | 3,739.10 | 3,740.40 | 3,738.90 | 3,740.30 | 270.7K |
| 11:00 | 3,740.90 | 3,742.20 | 3,740.70 | 3,741.90 | 161.6K |
| 11:05 | 3,742.00 | 3,742.10 | 3,738.70 | 3,738.70 | 166.6K |
| 11:10 | 3,738.40 | 3,740.80 | 3,738.20 | 3,740.80 | 88.9K |
| 11:15 | 3,741.10 | 3,742.00 | 3,740.30 | 3,742.00 | 237.1K |
| 11:20 | 3,742.20 | 3,743.10 | 3,741.10 | 3,743.10 | 276.8K |
| 11:25 | 3,743.00 | 3,744.50 | 3,742.20 | 3,744.10 | 129.8K |
| 11:30 | 3,744.40 | 3,745.20 | 3,744.40 | 3,745.10 | 215.0K |
| 11:35 | 3,745.40 | 3,745.40 | 3,744.50 | 3,745.10 | 93.9K |
| 11:40 | 3,745.30 | 3,745.30 | 3,742.60 | 3,742.60 | 192.8K |
| 11:45 | 3,743.30 | 3,746.10 | 3,743.10 | 3,746.00 | 276.6K |
| 11:50 | 3,746.00 | 3,747.00 | 3,745.90 | 3,746.60 | 342.5K |
| 11:55 | 3,746.30 | 3,748.80 | 3,746.30 | 3,748.30 | 253.6K |
| 12:00 | 3,748.40 | 3,750.30 | 3,748.40 | 3,750.30 | 243.9K |
| 12:05 | 3,750.40 | 3,750.60 | 3,749.20 | 3,750.60 | 136.3K |
| 12:10 | 3,750.90 | 3,751.70 | 3,750.70 | 3,751.30 | 182.2K |
| 12:15 | 3,750.70 | 3,750.70 | 3,749.90 | 3,750.20 | 117.2K |
| 12:20 | 3,750.00 | 3,750.00 | 3,748.70 | 3,749.50 | 69.0K |
| 12:25 | 3,749.30 | 3,749.30 | 3,746.60 | 3,746.60 | 159.1K |
| 12:30 | 3,746.30 | 3,746.50 | 3,745.20 | 3,745.40 | 255.1K |
| 12:35 | 3,744.70 | 3,746.60 | 3,744.70 | 3,746.60 | 86.1K |
| 12:40 | 3,746.50 | 3,747.50 | 3,746.30 | 3,746.40 | 106.1K |
| 12:45 | 3,746.30 | 3,746.60 | 3,746.10 | 3,746.10 | 73.8K |
| 12:50 | 3,745.50 | 3,745.50 | 3,744.40 | 3,744.50 | 119.5K |
| 12:55 | 3,744.20 | 3,744.40 | 3,743.90 | 3,744.40 | 98.5K |
| 13:00 | 3,744.60 | 3,745.10 | 3,743.50 | 3,745.10 | 129.2K |
| 13:05 | 3,744.80 | 3,744.80 | 3,742.60 | 3,743.30 | 160.0K |
| 13:10 | 3,743.70 | 3,745.80 | 3,743.60 | 3,745.80 | 94.1K |
| 13:15 | 3,745.20 | 3,745.20 | 3,744.40 | 3,745.20 | 90.9K |
| 13:20 | 3,744.90 | 3,745.30 | 3,744.70 | 3,745.30 | 127.4K |
| 13:25 | 3,745.20 | 3,746.70 | 3,744.80 | 3,746.30 | 210.7K |
| 13:30 | 3,746.20 | 3,746.80 | 3,746.00 | 3,746.70 | 224.3K |
| 13:35 | 3,746.60 | 3,748.40 | 3,746.60 | 3,748.00 | 392.7K |
| 13:40 | 3,748.10 | 3,749.00 | 3,748.00 | 3,748.00 | 100.5K |
| 13:45 | 3,747.60 | 3,747.70 | 3,746.10 | 3,747.20 | 88.9K |
| 13:50 | 3,747.50 | 3,749.00 | 3,747.50 | 3,748.40 | 255.8K |
| 13:55 | 3,748.30 | 3,748.50 | 3,747.40 | 3,747.60 | 102.6K |
| 14:00 | 3,746.60 | 3,747.00 | 3,745.80 | 3,747.00 | 147.5K |
| 14:05 | 3,747.40 | 3,748.90 | 3,747.40 | 3,748.40 | 228.3K |
| 14:10 | 3,748.50 | 3,750.00 | 3,748.50 | 3,750.00 | 179.6K |
| 14:15 | 3,749.60 | 3,749.60 | 3,748.50 | 3,748.80 | 101.7K |
| 14:20 | 3,748.60 | 3,748.80 | 3,747.70 | 3,747.90 | 80.4K |
| 14:25 | 3,747.50 | 3,747.50 | 3,745.20 | 3,746.00 | 135.0K |
| 14:30 | 3,747.00 | 3,750.20 | 3,747.00 | 3,750.10 | 165.4K |
| 14:35 | 3,751.20 | 3,753.10 | 3,750.90 | 3,750.90 | 287.0K |
| 14:40 | 3,751.60 | 3,753.20 | 3,751.40 | 3,753.20 | 226.9K |
| 14:45 | 3,753.70 | 3,754.80 | 3,752.80 | 3,753.10 | 403.8K |
| 14:50 | 3,752.70 | 3,754.50 | 3,752.70 | 3,753.90 | 201.7K |
| 14:55 | 3,754.00 | 3,755.20 | 3,754.00 | 3,755.10 | 181.3K |
| 15:00 | 3,755.40 | 3,755.40 | 3,751.20 | 3,751.20 | 214.9K |
| 15:05 | 3,751.40 | 3,751.40 | 3,749.50 | 3,750.10 | 291.9K |
| 15:10 | 3,750.00 | 3,750.00 | 3,748.60 | 3,749.00 | 201.3K |
| 15:15 | 3,748.40 | 3,748.40 | 3,746.40 | 3,746.40 | 161.7K |
| 15:20 | 3,746.50 | 3,747.60 | 3,746.20 | 3,746.20 | 306.0K |
| 15:25 | 3,746.10 | 3,747.30 | 3,743.70 | 3,747.30 | 296.7K |
| 15:30 | 3,746.20 | 3,749.60 | 3,746.20 | 3,749.30 | 127.9K |
| 15:35 | 3,748.90 | 3,750.10 | 3,747.40 | 3,750.10 | 186.4K |
| 15:40 | 3,750.50 | 3,750.90 | 3,750.40 | 3,750.70 | 75.1K |
| 15:45 | 3,751.10 | 3,752.00 | 3,750.30 | 3,750.40 | 189.7K |
| 15:50 | 3,750.20 | 3,750.20 | 3,748.00 | 3,748.00 | 124.4K |
| 15:55 | 3,747.50 | 3,747.80 | 3,746.90 | 3,747.80 | 198.7K |
| 16:00 | 3,749.40 | 3,749.40 | 3,748.60 | 3,748.60 | 372.7K |
| 16:05 | 3,749.00 | 3,750.20 | 3,748.90 | 3,749.50 | 95.1K |
| 16:10 | 3,751.00 | 3,753.10 | 3,751.00 | 3,752.90 | 170.3K |
| 16:15 | 3,752.80 | 3,753.10 | 3,751.70 | 3,752.00 | 129.2K |
| 16:20 | 3,752.10 | 3,753.20 | 3,752.00 | 3,752.60 | 97.0K |
| 16:25 | 3,752.10 | 3,752.20 | 3,749.80 | 3,749.80 | 153.8K |
| 16:30 | 3,749.60 | 3,750.00 | 3,748.50 | 3,748.90 | 283.3K |
| 16:35 | 3,748.40 | 3,749.70 | 3,747.40 | 3,747.40 | 198.2K |
| 16:40 | 3,747.80 | 3,750.30 | 3,747.80 | 3,750.30 | 383.1K |
| 16:45 | 3,750.60 | 3,751.90 | 3,750.60 | 3,751.00 | 451.8K |
| 16:50 | 3,750.80 | 3,751.20 | 3,749.60 | 3,749.60 | 248.4K |
| 16:55 | 3,749.70 | 3,749.70 | 3,747.70 | 3,747.70 | 235.8K |
| 17:00 | 3,747.80 | 3,748.90 | 3,747.40 | 3,748.80 | 298.4K |
| 17:05 | 3,748.70 | 3,750.30 | 3,748.50 | 3,750.20 | 376.5K |
| 17:10 | 3,750.10 | 3,751.60 | 3,750.00 | 3,751.60 | 479.4K |
| 17:15 | 3,751.80 | 3,753.00 | 3,751.20 | 3,753.00 | 499.8K |
| 17:20 | 3,753.00 | 3,753.00 | 3,750.60 | 3,751.50 | 547.8K |
| 17:25 | 3,751.20 | 3,752.50 | 3,750.80 | 3,752.30 | 849.1K |
| 17:35 | 3,750.10 | 3,750.10 | 3,750.10 | 3,750.10 | 0.0K |