3,672.26
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,540.30 | 3,540.30 | 3,524.96 | 3,532.35 | 1,312,403.7K |
| 09:05 | 3,532.29 | 3,533.12 | 3,527.58 | 3,529.32 | 947,811.8K |
| 09:10 | 3,530.14 | 3,532.40 | 3,520.03 | 3,527.27 | 655,257.8K |
| 09:15 | 3,528.26 | 3,528.90 | 3,518.91 | 3,523.20 | 869,328.1K |
| 09:20 | 3,523.31 | 3,525.98 | 3,520.08 | 3,523.37 | 857,005.1K |
| 09:25 | 3,523.66 | 3,528.34 | 3,522.33 | 3,527.51 | 772,490.6K |
| 09:30 | 3,527.50 | 3,536.98 | 3,524.82 | 3,536.52 | 464,791.2K |
| 09:35 | 3,536.69 | 3,537.01 | 3,528.34 | 3,530.94 | 524,437.9K |
| 09:40 | 3,531.47 | 3,534.18 | 3,528.71 | 3,532.61 | 387,148.9K |
| 09:45 | 3,533.48 | 3,533.92 | 3,528.40 | 3,529.96 | 201,582.0K |
| 09:50 | 3,529.38 | 3,531.69 | 3,526.32 | 3,526.41 | 306,222.0K |
| 09:55 | 3,527.29 | 3,529.81 | 3,523.02 | 3,526.68 | 314,627.0K |
| 10:00 | 3,526.16 | 3,534.48 | 3,524.40 | 3,531.23 | 203,787.5K |
| 10:05 | 3,531.11 | 3,534.24 | 3,524.67 | 3,528.40 | 196,846.8K |
| 10:10 | 3,529.12 | 3,529.70 | 3,525.87 | 3,528.98 | 149,221.6K |
| 10:15 | 3,528.78 | 3,529.54 | 3,523.16 | 3,527.75 | 215,174.4K |
| 10:20 | 3,527.63 | 3,528.73 | 3,524.62 | 3,527.42 | 180,267.3K |
| 10:25 | 3,527.10 | 3,529.62 | 3,526.22 | 3,527.67 | 212,674.3K |
| 10:30 | 3,528.13 | 3,528.74 | 3,523.97 | 3,525.40 | 102,515.6K |
| 10:35 | 3,525.05 | 3,526.06 | 3,521.68 | 3,524.11 | 168,077.6K |
| 10:40 | 3,525.07 | 3,530.51 | 3,522.21 | 3,529.68 | 175,915.6K |
| 10:45 | 3,530.76 | 3,531.26 | 3,526.66 | 3,527.19 | 161,131.3K |
| 10:50 | 3,527.91 | 3,531.67 | 3,526.33 | 3,528.47 | 143,369.3K |
| 10:55 | 3,527.67 | 3,532.12 | 3,527.10 | 3,529.80 | 157,490.1K |
| 11:00 | 3,531.12 | 3,533.58 | 3,529.62 | 3,532.53 | 107,063.9K |
| 11:05 | 3,532.73 | 3,533.82 | 3,529.52 | 3,531.42 | 189,763.7K |
| 11:10 | 3,531.34 | 3,533.90 | 3,526.09 | 3,526.71 | 126,934.3K |
| 11:15 | 3,527.87 | 3,528.37 | 3,521.86 | 3,521.86 | 194,529.9K |
| 11:20 | 3,520.94 | 3,525.14 | 3,519.57 | 3,521.70 | 286,788.6K |
| 11:25 | 3,521.47 | 3,528.48 | 3,521.16 | 3,528.48 | 181,954.2K |
| 11:30 | 3,526.51 | 3,527.83 | 3,518.14 | 3,521.31 | 170,632.6K |
| 11:35 | 3,521.31 | 3,522.22 | 3,516.46 | 3,517.27 | 201,756.0K |
| 11:40 | 3,517.19 | 3,518.55 | 3,515.10 | 3,518.04 | 136,934.1K |
| 11:45 | 3,517.80 | 3,523.15 | 3,515.22 | 3,522.74 | 86,489.4K |
| 11:50 | 3,522.26 | 3,524.19 | 3,520.68 | 3,523.78 | 79,289.4K |
| 11:55 | 3,524.03 | 3,524.48 | 3,519.43 | 3,521.49 | 85,702.5K |
| 13:30 | 3,518.96 | 3,523.74 | 3,517.90 | 3,522.92 | 286,905.3K |
| 13:35 | 3,522.78 | 3,523.41 | 3,515.30 | 3,516.07 | 201,208.9K |
| 13:40 | 3,516.93 | 3,519.98 | 3,515.12 | 3,519.30 | 183,881.6K |
| 13:45 | 3,519.42 | 3,521.72 | 3,518.05 | 3,520.27 | 299,372.0K |
| 13:50 | 3,519.44 | 3,521.04 | 3,515.50 | 3,517.58 | 263,965.2K |
| 13:55 | 3,517.19 | 3,517.19 | 3,510.16 | 3,513.99 | 117,566.1K |
| 14:00 | 3,514.53 | 3,515.27 | 3,508.45 | 3,511.00 | 179,038.4K |
| 14:05 | 3,510.69 | 3,510.69 | 3,506.39 | 3,509.49 | 186,725.4K |
| 14:10 | 3,508.54 | 3,510.95 | 3,506.38 | 3,507.39 | 135,955.2K |
| 14:15 | 3,507.36 | 3,510.47 | 3,506.81 | 3,508.77 | 158,651.4K |
| 14:20 | 3,508.88 | 3,509.87 | 3,505.26 | 3,505.81 | 139,105.4K |
| 14:25 | 3,505.60 | 3,507.64 | 3,503.43 | 3,507.64 | 137,368.5K |
| 14:30 | 3,505.70 | 3,505.95 | 3,499.73 | 3,500.84 | 317,454.7K |
| 14:35 | 3,500.55 | 3,504.76 | 3,500.03 | 3,500.14 | 246,112.3K |
| 14:40 | 3,500.26 | 3,503.14 | 3,498.50 | 3,500.98 | 163,069.5K |
| 14:45 | 3,501.31 | 3,507.52 | 3,501.30 | 3,505.77 | 209,021.5K |
| 14:50 | 3,506.28 | 3,511.83 | 3,506.28 | 3,508.98 | 201,908.0K |
| 14:55 | 3,508.44 | 3,510.02 | 3,506.81 | 3,507.03 | 323,629.8K |
| 15:00 | 3,508.10 | 3,509.65 | 3,505.12 | 3,505.12 | 201,664.4K |
| 15:05 | 3,504.83 | 3,508.57 | 3,503.83 | 3,504.72 | 190,375.3K |
| 15:10 | 3,504.80 | 3,506.43 | 3,501.91 | 3,501.91 | 226,250.9K |
| 15:15 | 3,502.86 | 3,505.67 | 3,501.67 | 3,502.54 | 218,801.1K |
| 15:20 | 3,501.41 | 3,507.28 | 3,501.41 | 3,504.99 | 187,377.3K |
| 15:25 | 3,504.47 | 3,506.99 | 3,502.68 | 3,504.36 | 224,401.0K |
| 15:30 | 3,504.40 | 3,507.21 | 3,502.95 | 3,506.61 | 137,530.8K |
| 15:35 | 3,506.24 | 3,508.43 | 3,501.35 | 3,502.72 | 123,403.4K |
| 15:40 | 3,503.41 | 3,505.62 | 3,500.33 | 3,501.82 | 292,808.4K |
| 15:45 | 3,502.62 | 3,504.39 | 3,499.02 | 3,499.06 | 285,000.7K |
| 16:00 | 3,511.86 | 3,511.86 | 3,511.86 | 3,511.86 | 2,045,443.1K |
| 16:35 | 3,511.86 | 3,511.86 | 3,511.86 | 3,511.86 | 0.0K |