4,415.20
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,063.25 | 3,103.85 | 3,063.25 | 3,103.85 | 0.3K |
| 09:16 | 3,063.00 | 3,063.00 | 3,063.00 | 3,063.00 | 0.0K |
| 09:18 | 3,087.85 | 3,087.85 | 3,087.85 | 3,087.85 | 0.0K |
| 09:20 | 3,074.95 | 3,074.95 | 3,074.95 | 3,074.95 | 0.0K |
| 09:21 | 3,071.45 | 3,078.90 | 3,071.45 | 3,078.90 | 0.0K |
| 09:22 | 3,078.90 | 3,092.10 | 3,078.90 | 3,092.10 | 0.0K |
| 09:23 | 3,112.05 | 3,112.05 | 3,101.30 | 3,101.30 | 0.0K |
| 09:24 | 3,101.30 | 3,101.30 | 3,092.50 | 3,093.25 | 0.0K |
| 09:25 | 3,088.95 | 3,088.95 | 3,078.25 | 3,078.25 | 0.0K |
| 09:26 | 3,075.60 | 3,075.60 | 3,061.00 | 3,061.00 | 0.0K |
| 09:27 | 3,055.60 | 3,055.80 | 3,052.50 | 3,052.50 | 0.0K |
| 09:28 | 3,059.15 | 3,059.70 | 3,059.10 | 3,059.70 | 0.0K |
| 09:29 | 3,059.00 | 3,065.05 | 3,059.00 | 3,065.05 | 0.0K |
| 09:30 | 3,066.45 | 3,066.45 | 3,055.00 | 3,055.00 | 0.0K |
| 09:31 | 3,042.70 | 3,042.70 | 3,034.70 | 3,040.25 | 0.1K |
| 09:34 | 3,039.95 | 3,039.95 | 3,039.95 | 3,039.95 | 0.0K |
| 09:35 | 3,044.75 | 3,044.75 | 3,044.75 | 3,044.75 | 0.0K |
| 09:37 | 3,052.40 | 3,059.00 | 3,052.40 | 3,059.00 | 0.0K |
| 09:39 | 3,067.05 | 3,068.30 | 3,067.05 | 3,068.30 | 0.1K |
| 09:40 | 3,058.30 | 3,060.05 | 3,058.30 | 3,060.05 | 0.0K |
| 09:41 | 3,065.95 | 3,066.15 | 3,065.80 | 3,066.15 | 0.0K |
| 09:42 | 3,077.80 | 3,077.80 | 3,077.80 | 3,077.80 | 0.0K |
| 09:44 | 3,077.85 | 3,077.85 | 3,077.85 | 3,077.85 | 0.0K |
| 09:45 | 3,059.10 | 3,059.10 | 3,059.10 | 3,059.10 | 0.0K |
| 09:47 | 3,052.50 | 3,052.50 | 3,052.50 | 3,052.50 | 0.0K |
| 09:48 | 3,050.10 | 3,050.10 | 3,050.10 | 3,050.10 | 0.0K |
| 09:51 | 3,053.85 | 3,053.95 | 3,053.85 | 3,053.95 | 0.0K |
| 09:54 | 3,058.55 | 3,058.55 | 3,058.55 | 3,058.55 | 0.0K |
| 10:01 | 3,063.55 | 3,063.55 | 3,063.55 | 3,063.55 | 0.0K |
| 10:02 | 3,051.00 | 3,051.00 | 3,051.00 | 3,051.00 | 0.0K |
| 10:05 | 3,057.10 | 3,059.95 | 3,057.10 | 3,059.95 | 0.0K |
| 10:08 | 3,059.95 | 3,061.00 | 3,059.95 | 3,060.05 | 0.0K |
| 10:09 | 3,060.50 | 3,060.50 | 3,059.95 | 3,059.95 | 0.0K |
| 10:13 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 0.0K |
| 10:15 | 3,075.15 | 3,075.60 | 3,073.70 | 3,073.70 | 0.1K |
| 10:16 | 3,074.15 | 3,074.15 | 3,074.15 | 3,074.15 | 0.0K |
| 10:18 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 0.0K |
| 10:19 | 3,059.80 | 3,080.00 | 3,059.80 | 3,080.00 | 0.1K |
| 10:20 | 3,090.00 | 3,090.00 | 3,076.50 | 3,076.50 | 0.1K |
| 10:22 | 3,069.05 | 3,069.05 | 3,069.05 | 3,069.05 | 0.0K |
| 10:30 | 3,067.70 | 3,067.70 | 3,067.70 | 3,067.70 | 0.0K |
| 10:32 | 3,055.55 | 3,055.55 | 3,055.55 | 3,055.55 | 0.0K |
| 10:33 | 3,049.35 | 3,049.35 | 3,045.00 | 3,045.00 | 0.0K |
| 10:34 | 3,039.40 | 3,039.40 | 3,039.40 | 3,039.40 | 0.0K |
| 10:35 | 3,046.70 | 3,046.70 | 3,046.70 | 3,046.70 | 0.0K |
| 10:36 | 3,047.95 | 3,047.95 | 3,047.95 | 3,047.95 | 0.0K |
| 10:40 | 3,030.00 | 3,050.00 | 3,030.00 | 3,050.00 | 0.2K |
| 10:41 | 3,052.00 | 3,059.85 | 3,052.00 | 3,059.85 | 0.0K |
| 10:43 | 3,060.85 | 3,074.95 | 3,060.85 | 3,062.35 | 0.0K |
| 10:49 | 3,062.50 | 3,062.50 | 3,062.50 | 3,062.50 | 0.0K |
| 10:50 | 3,074.20 | 3,074.20 | 3,074.20 | 3,074.20 | 0.0K |
| 10:51 | 3,060.05 | 3,060.05 | 3,060.05 | 3,060.05 | 0.0K |
| 10:52 | 3,050.00 | 3,051.10 | 3,050.00 | 3,051.10 | 0.2K |
| 10:53 | 3,054.80 | 3,054.80 | 3,054.80 | 3,054.80 | 0.0K |
| 10:56 | 3,068.60 | 3,068.60 | 3,068.60 | 3,068.60 | 0.0K |
| 11:00 | 3,068.60 | 3,068.60 | 3,068.60 | 3,068.60 | 0.0K |
| 11:03 | 3,071.95 | 3,071.95 | 3,071.95 | 3,071.95 | 0.0K |
| 11:04 | 3,072.20 | 3,072.20 | 3,071.90 | 3,071.90 | 0.0K |
| 11:07 | 3,062.40 | 3,064.85 | 3,062.40 | 3,064.85 | 0.1K |
| 11:10 | 3,064.85 | 3,064.85 | 3,064.85 | 3,064.85 | 0.0K |
| 11:12 | 3,064.85 | 3,064.85 | 3,064.85 | 3,064.85 | 0.0K |
| 11:19 | 3,073.45 | 3,073.45 | 3,073.45 | 3,073.45 | 0.0K |
| 11:21 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.1K |
| 11:22 | 3,066.25 | 3,066.25 | 3,066.25 | 3,066.25 | 0.0K |
| 11:23 | 3,063.20 | 3,063.20 | 3,063.20 | 3,063.20 | 0.0K |
| 11:25 | 3,073.25 | 3,073.25 | 3,042.00 | 3,042.00 | 0.3K |
| 11:26 | 3,047.65 | 3,047.65 | 3,047.65 | 3,047.65 | 0.0K |
| 11:27 | 3,040.10 | 3,040.10 | 3,039.95 | 3,039.95 | 0.0K |
| 11:29 | 3,044.10 | 3,044.10 | 3,044.10 | 3,044.10 | 0.0K |
| 11:30 | 3,033.80 | 3,038.30 | 3,033.80 | 3,038.30 | 0.0K |
| 11:33 | 3,038.15 | 3,038.15 | 3,038.15 | 3,038.15 | 0.0K |
| 11:34 | 3,038.15 | 3,045.00 | 3,038.15 | 3,045.00 | 0.1K |
| 11:37 | 3,037.40 | 3,041.95 | 3,037.40 | 3,041.95 | 0.1K |
| 11:38 | 3,042.50 | 3,050.00 | 3,042.50 | 3,050.00 | 0.0K |
| 11:39 | 3,042.00 | 3,042.10 | 3,042.00 | 3,042.10 | 0.0K |
| 11:43 | 3,049.05 | 3,050.00 | 3,049.05 | 3,050.00 | 0.0K |
| 11:45 | 3,046.55 | 3,046.55 | 3,046.55 | 3,046.55 | 0.0K |
| 11:52 | 3,046.05 | 3,046.05 | 3,046.05 | 3,046.05 | 0.0K |
| 11:55 | 3,046.45 | 3,046.45 | 3,046.45 | 3,046.45 | 0.0K |
| 11:59 | 3,049.20 | 3,049.20 | 3,049.20 | 3,049.20 | 0.0K |
| 12:06 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 12:07 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0K |
| 12:08 | 3,034.00 | 3,036.70 | 3,034.00 | 3,036.70 | 0.0K |
| 12:09 | 3,034.55 | 3,034.55 | 3,034.50 | 3,034.50 | 0.0K |
| 12:12 | 3,035.85 | 3,035.85 | 3,035.85 | 3,035.85 | 0.0K |
| 12:13 | 3,034.55 | 3,034.55 | 3,034.55 | 3,034.55 | 0.0K |
| 12:14 | 3,042.60 | 3,042.60 | 3,042.60 | 3,042.60 | 0.0K |
| 12:18 | 3,039.00 | 3,039.00 | 3,039.00 | 3,039.00 | 0.1K |
| 12:20 | 3,039.00 | 3,043.25 | 3,039.00 | 3,043.25 | 0.0K |
| 12:22 | 3,043.25 | 3,043.25 | 3,043.25 | 3,043.25 | 0.0K |
| 12:23 | 3,043.25 | 3,043.25 | 3,043.25 | 3,043.25 | 0.0K |
| 12:26 | 3,039.00 | 3,039.00 | 3,039.00 | 3,039.00 | 0.0K |
| 12:27 | 3,039.00 | 3,039.00 | 3,039.00 | 3,039.00 | 0.0K |
| 12:30 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 12:36 | 3,037.55 | 3,037.55 | 3,037.55 | 3,037.55 | 0.3K |
| 12:37 | 3,030.00 | 3,030.00 | 3,028.00 | 3,028.00 | 0.0K |
| 12:38 | 3,025.35 | 3,025.35 | 3,024.00 | 3,024.50 | 0.0K |
| 12:40 | 3,024.95 | 3,024.95 | 3,020.10 | 3,020.10 | 0.0K |
| 12:48 | 3,025.00 | 3,025.00 | 3,020.10 | 3,020.10 | 0.0K |
| 12:49 | 3,020.10 | 3,020.10 | 3,020.00 | 3,020.00 | 0.0K |
| 12:51 | 3,021.20 | 3,021.20 | 3,020.00 | 3,020.00 | 0.0K |
| 12:52 | 3,021.20 | 3,025.00 | 3,021.20 | 3,025.00 | 0.0K |
| 12:53 | 3,017.20 | 3,017.20 | 3,017.20 | 3,017.20 | 0.0K |
| 12:55 | 3,017.20 | 3,017.20 | 3,017.20 | 3,017.20 | 0.0K |
| 12:56 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 12:57 | 3,015.75 | 3,015.75 | 3,015.75 | 3,015.75 | 0.0K |
| 12:58 | 3,020.35 | 3,022.80 | 3,020.35 | 3,022.80 | 0.0K |
| 12:59 | 3,032.90 | 3,032.90 | 3,032.90 | 3,032.90 | 0.0K |
| 13:03 | 3,035.60 | 3,035.60 | 3,028.05 | 3,035.40 | 0.0K |
| 13:08 | 3,024.90 | 3,024.90 | 3,024.90 | 3,024.90 | 0.0K |
| 13:09 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.0K |
| 13:11 | 3,025.30 | 3,025.30 | 3,025.30 | 3,025.30 | 0.0K |
| 13:12 | 3,025.40 | 3,025.40 | 3,022.30 | 3,025.35 | 0.0K |
| 13:13 | 3,035.25 | 3,035.25 | 3,035.25 | 3,035.25 | 0.0K |
| 13:14 | 3,035.10 | 3,035.10 | 3,035.10 | 3,035.10 | 0.0K |
| 13:16 | 3,028.25 | 3,028.25 | 3,026.95 | 3,026.95 | 0.0K |
| 13:17 | 3,025.25 | 3,025.25 | 3,025.25 | 3,025.25 | 0.0K |
| 13:18 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 13:19 | 3,019.95 | 3,019.95 | 3,019.95 | 3,019.95 | 0.0K |
| 13:24 | 3,023.95 | 3,023.95 | 3,023.95 | 3,023.95 | 0.0K |
| 13:25 | 3,023.95 | 3,023.95 | 3,023.95 | 3,023.95 | 0.0K |
| 13:29 | 3,019.50 | 3,019.50 | 3,019.50 | 3,019.50 | 0.0K |
| 13:30 | 3,019.90 | 3,019.90 | 3,019.90 | 3,019.90 | 0.0K |
| 13:31 | 3,020.30 | 3,020.30 | 3,020.30 | 3,020.30 | 0.0K |
| 13:34 | 3,017.95 | 3,017.95 | 3,017.95 | 3,017.95 | 0.0K |
| 13:35 | 3,018.60 | 3,018.60 | 3,015.00 | 3,015.00 | 0.0K |
| 13:36 | 3,010.90 | 3,010.90 | 3,010.90 | 3,010.90 | 0.0K |
| 13:39 | 3,011.25 | 3,011.25 | 3,011.25 | 3,011.25 | 0.0K |
| 13:41 | 3,017.15 | 3,017.15 | 3,017.15 | 3,017.15 | 0.0K |
| 13:44 | 3,011.00 | 3,011.00 | 3,009.25 | 3,009.25 | 0.0K |
| 13:45 | 3,006.00 | 3,007.75 | 2,998.00 | 2,998.00 | 0.1K |
| 13:46 | 3,003.05 | 3,003.05 | 2,994.30 | 3,002.90 | 0.0K |
| 13:47 | 2,997.05 | 2,997.10 | 2,997.05 | 2,997.10 | 0.0K |
| 13:48 | 3,005.95 | 3,005.95 | 3,005.95 | 3,005.95 | 0.0K |
| 13:51 | 3,012.15 | 3,012.15 | 3,012.15 | 3,012.15 | 0.0K |
| 13:53 | 3,008.05 | 3,008.05 | 3,008.05 | 3,008.05 | 0.0K |
| 13:56 | 3,014.55 | 3,014.55 | 3,014.55 | 3,014.55 | 0.0K |
| 13:57 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 13:58 | 3,016.45 | 3,016.45 | 3,016.00 | 3,016.00 | 0.0K |
| 13:59 | 3,017.15 | 3,018.50 | 3,017.15 | 3,018.50 | 0.0K |
| 14:12 | 3,011.05 | 3,011.05 | 3,011.05 | 3,011.05 | 0.0K |
| 14:14 | 3,011.20 | 3,011.20 | 3,009.25 | 3,009.25 | 0.0K |
| 14:15 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 14:16 | 3,001.60 | 3,006.90 | 3,001.60 | 3,006.90 | 0.0K |
| 14:17 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.0K |
| 14:18 | 3,009.60 | 3,009.60 | 3,009.60 | 3,009.60 | 0.0K |
| 14:20 | 3,008.15 | 3,008.15 | 3,008.15 | 3,008.15 | 0.2K |
| 14:21 | 3,009.95 | 3,009.95 | 3,009.95 | 3,009.95 | 0.0K |
| 14:23 | 3,009.00 | 3,009.00 | 3,009.00 | 3,009.00 | 0.0K |
| 14:25 | 3,009.00 | 3,009.00 | 3,009.00 | 3,009.00 | 0.0K |
| 14:26 | 3,002.75 | 3,002.75 | 3,002.75 | 3,002.75 | 0.0K |
| 14:28 | 3,007.90 | 3,007.90 | 3,007.90 | 3,007.90 | 0.0K |
| 14:33 | 3,004.20 | 3,004.20 | 3,004.20 | 3,004.20 | 0.0K |
| 14:37 | 3,009.05 | 3,009.05 | 3,009.05 | 3,009.05 | 0.0K |
| 14:41 | 3,008.40 | 3,008.40 | 3,008.40 | 3,008.40 | 0.0K |
| 14:42 | 3,008.40 | 3,008.40 | 3,008.40 | 3,008.40 | 0.0K |
| 14:43 | 3,008.45 | 3,008.45 | 3,008.45 | 3,008.45 | 0.0K |
| 14:50 | 3,009.60 | 3,009.60 | 3,009.60 | 3,009.60 | 0.0K |
| 14:55 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0K |
| 14:57 | 3,009.55 | 3,009.55 | 3,009.55 | 3,009.55 | 0.0K |
| 14:58 | 3,006.30 | 3,006.30 | 3,006.30 | 3,006.30 | 0.0K |
| 14:59 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0K |
| 15:01 | 3,010.00 | 3,010.00 | 3,004.05 | 3,004.05 | 0.1K |
| 15:02 | 3,002.55 | 3,002.55 | 3,002.55 | 3,002.55 | 0.0K |
| 15:03 | 3,008.70 | 3,008.70 | 3,008.70 | 3,008.70 | 0.0K |
| 15:04 | 3,008.00 | 3,008.00 | 3,000.00 | 3,000.00 | 0.0K |
| 15:05 | 2,997.10 | 3,003.00 | 2,997.10 | 3,003.00 | 0.0K |
| 15:06 | 2,997.15 | 3,002.75 | 2,997.15 | 3,002.75 | 0.0K |
| 15:07 | 3,003.00 | 3,003.00 | 2,997.55 | 2,997.55 | 0.0K |
| 15:08 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 15:09 | 3,002.25 | 3,005.00 | 3,002.25 | 3,005.00 | 0.0K |
| 15:10 | 3,007.60 | 3,009.90 | 3,007.60 | 3,009.90 | 0.0K |
| 15:11 | 3,002.45 | 3,009.85 | 3,002.45 | 3,009.85 | 0.0K |
| 15:12 | 3,009.85 | 3,010.00 | 3,009.85 | 3,010.00 | 0.0K |
| 15:13 | 3,004.55 | 3,004.55 | 3,003.65 | 3,003.65 | 0.0K |
| 15:14 | 3,009.60 | 3,009.95 | 3,009.60 | 3,009.95 | 0.0K |
| 15:15 | 3,003.20 | 3,003.20 | 3,002.20 | 3,002.20 | 0.0K |
| 15:16 | 3,009.95 | 3,009.95 | 3,003.15 | 3,003.15 | 0.0K |
| 15:17 | 3,001.00 | 3,009.95 | 3,001.00 | 3,009.95 | 0.0K |
| 15:18 | 3,009.95 | 3,009.95 | 3,001.00 | 3,001.00 | 0.0K |
| 15:19 | 3,000.05 | 3,000.10 | 3,000.05 | 3,000.10 | 0.7K |
| 15:20 | 3,000.00 | 3,007.85 | 2,997.15 | 3,007.85 | 0.1K |
| 15:21 | 3,009.90 | 3,009.90 | 3,001.75 | 3,001.75 | 0.3K |
| 15:22 | 2,997.10 | 3,000.00 | 2,997.10 | 2,997.10 | 0.2K |
| 15:23 | 3,000.00 | 3,000.05 | 3,000.00 | 3,000.05 | 0.0K |
| 15:24 | 2,997.20 | 2,997.20 | 2,997.20 | 2,997.20 | 0.0K |
| 15:25 | 3,020.00 | 3,020.00 | 3,000.05 | 3,000.05 | 0.0K |
| 15:26 | 3,000.00 | 3,003.75 | 3,000.00 | 3,003.70 | 0.0K |
| 15:27 | 3,003.70 | 3,003.70 | 3,003.65 | 3,003.65 | 0.0K |
| 15:28 | 3,003.25 | 3,003.25 | 3,000.00 | 3,000.00 | 0.0K |
| 15:29 | 2,999.05 | 3,005.95 | 2,997.10 | 3,005.95 | 0.1K |