4,484.10
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,310.00 | 3,366.00 | 3,310.00 | 3,365.70 | 0.1K |
| 09:16 | 3,301.75 | 3,364.70 | 3,301.75 | 3,342.35 | 0.1K |
| 09:17 | 3,314.60 | 3,314.60 | 3,312.00 | 3,312.00 | 0.0K |
| 09:18 | 3,311.30 | 3,311.30 | 3,300.05 | 3,300.05 | 0.0K |
| 09:19 | 3,298.20 | 3,298.20 | 3,298.20 | 3,298.20 | 0.0K |
| 09:21 | 3,301.50 | 3,301.50 | 3,301.50 | 3,301.50 | 0.0K |
| 09:22 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 0.0K |
| 09:24 | 3,296.05 | 3,296.05 | 3,290.00 | 3,290.00 | 0.0K |
| 09:25 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.0K |
| 09:26 | 3,281.40 | 3,284.60 | 3,281.40 | 3,284.60 | 0.1K |
| 09:27 | 3,285.00 | 3,285.10 | 3,285.00 | 3,285.10 | 0.0K |
| 09:28 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 09:29 | 3,280.05 | 3,280.05 | 3,280.05 | 3,280.05 | 0.1K |
| 09:30 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 09:32 | 3,286.45 | 3,286.45 | 3,286.45 | 3,286.45 | 0.0K |
| 09:33 | 3,276.25 | 3,276.25 | 3,271.30 | 3,271.30 | 0.1K |
| 09:34 | 3,272.60 | 3,272.60 | 3,272.60 | 3,272.60 | 0.0K |
| 09:36 | 3,271.05 | 3,271.15 | 3,271.05 | 3,271.15 | 0.1K |
| 09:37 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 09:38 | 3,277.35 | 3,279.05 | 3,277.35 | 3,279.05 | 0.0K |
| 09:40 | 3,266.15 | 3,266.15 | 3,266.15 | 3,266.15 | 0.0K |
| 09:42 | 3,274.05 | 3,274.05 | 3,274.05 | 3,274.05 | 0.0K |
| 09:48 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.0K |
| 09:49 | 3,273.00 | 3,273.00 | 3,272.30 | 3,272.30 | 0.0K |
| 09:51 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 09:53 | 3,269.25 | 3,269.25 | 3,269.25 | 3,269.25 | 0.0K |
| 09:57 | 3,275.95 | 3,275.95 | 3,275.95 | 3,275.95 | 0.0K |
| 09:58 | 3,266.15 | 3,266.15 | 3,266.15 | 3,266.15 | 0.1K |
| 10:00 | 3,260.00 | 3,263.05 | 3,260.00 | 3,263.05 | 0.7K |
| 10:01 | 3,261.60 | 3,263.10 | 3,261.60 | 3,262.00 | 0.1K |
| 10:05 | 3,271.70 | 3,271.70 | 3,271.70 | 3,271.70 | 0.0K |
| 10:07 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | 0.0K |
| 10:10 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | 0.1K |
| 10:18 | 3,270.05 | 3,270.05 | 3,270.05 | 3,270.05 | 0.1K |
| 10:22 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.0K |
| 10:28 | 3,263.60 | 3,263.60 | 3,263.60 | 3,263.60 | 0.0K |
| 10:31 | 3,265.25 | 3,265.25 | 3,262.00 | 3,262.00 | 0.0K |
| 10:32 | 3,257.05 | 3,257.05 | 3,257.05 | 3,257.05 | 0.0K |
| 10:33 | 3,267.95 | 3,267.95 | 3,267.95 | 3,267.95 | 0.0K |
| 10:36 | 3,265.55 | 3,267.90 | 3,265.55 | 3,267.90 | 0.0K |
| 10:37 | 3,261.75 | 3,261.75 | 3,261.75 | 3,261.75 | 0.0K |
| 10:38 | 3,255.80 | 3,255.80 | 3,255.80 | 3,255.80 | 0.0K |
| 10:39 | 3,255.55 | 3,255.55 | 3,255.55 | 3,255.55 | 0.0K |
| 10:40 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 10:43 | 3,250.00 | 3,255.70 | 3,250.00 | 3,255.70 | 0.1K |
| 10:44 | 3,245.35 | 3,246.00 | 3,245.35 | 3,246.00 | 0.0K |
| 10:45 | 3,250.65 | 3,250.65 | 3,249.05 | 3,249.05 | 0.0K |
| 10:54 | 3,251.95 | 3,254.95 | 3,251.95 | 3,254.95 | 0.0K |
| 10:56 | 3,255.95 | 3,255.95 | 3,255.95 | 3,255.95 | 0.0K |
| 10:58 | 3,258.80 | 3,258.80 | 3,258.80 | 3,258.80 | 0.0K |
| 11:02 | 3,258.80 | 3,258.80 | 3,258.80 | 3,258.80 | 0.0K |
| 11:06 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 11:07 | 3,239.80 | 3,239.80 | 3,239.80 | 3,239.80 | 0.1K |
| 11:08 | 3,247.45 | 3,247.45 | 3,247.45 | 3,247.45 | 0.0K |
| 11:14 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 11:27 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 11:29 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 11:32 | 3,253.95 | 3,253.95 | 3,253.95 | 3,253.95 | 0.0K |
| 11:36 | 3,253.95 | 3,253.95 | 3,253.95 | 3,253.95 | 0.0K |
| 11:42 | 3,253.95 | 3,253.95 | 3,253.95 | 3,253.95 | 0.0K |
| 11:49 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 11:55 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 11:56 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.0K |
| 12:02 | 3,235.00 | 3,235.00 | 3,230.00 | 3,230.00 | 0.2K |
| 12:04 | 3,233.65 | 3,233.65 | 3,233.65 | 3,233.65 | 0.0K |
| 12:05 | 3,233.70 | 3,233.70 | 3,233.70 | 3,233.70 | 0.0K |
| 12:07 | 3,235.95 | 3,235.95 | 3,235.95 | 3,235.95 | 0.0K |
| 12:08 | 3,223.40 | 3,223.40 | 3,223.40 | 3,223.40 | 0.2K |
| 12:10 | 3,224.00 | 3,234.25 | 3,224.00 | 3,234.25 | 0.0K |
| 12:11 | 3,224.95 | 3,224.95 | 3,224.95 | 3,224.95 | 0.1K |
| 12:14 | 3,230.30 | 3,230.30 | 3,230.30 | 3,230.30 | 0.0K |
| 12:15 | 3,235.95 | 3,235.95 | 3,235.95 | 3,235.95 | 0.0K |
| 12:19 | 3,225.55 | 3,225.55 | 3,219.45 | 3,219.45 | 0.1K |
| 12:20 | 3,217.75 | 3,219.95 | 3,216.15 | 3,219.95 | 0.0K |
| 12:23 | 3,222.15 | 3,222.15 | 3,222.15 | 3,222.15 | 0.0K |
| 12:24 | 3,211.20 | 3,211.20 | 3,211.20 | 3,211.20 | 0.0K |
| 12:25 | 3,218.15 | 3,222.00 | 3,218.15 | 3,220.00 | 0.0K |
| 12:28 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 0.0K |
| 12:29 | 3,223.30 | 3,223.30 | 3,213.55 | 3,220.00 | 0.0K |
| 12:30 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 12:32 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.0K |
| 12:35 | 3,222.05 | 3,222.05 | 3,222.05 | 3,222.05 | 0.0K |
| 12:36 | 3,222.60 | 3,222.60 | 3,222.60 | 3,222.60 | 0.0K |
| 12:39 | 3,220.10 | 3,220.10 | 3,220.10 | 3,220.10 | 0.0K |
| 12:41 | 3,225.65 | 3,225.65 | 3,225.00 | 3,225.00 | 0.0K |
| 12:43 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.1K |
| 12:45 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 12:50 | 3,223.95 | 3,223.95 | 3,223.95 | 3,223.95 | 0.0K |
| 12:51 | 3,226.80 | 3,226.80 | 3,226.80 | 3,226.80 | 0.0K |
| 12:52 | 3,226.80 | 3,226.80 | 3,226.00 | 3,226.00 | 0.0K |
| 12:54 | 3,228.90 | 3,228.90 | 3,221.60 | 3,221.60 | 0.0K |
| 13:00 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.1K |
| 13:01 | 3,231.10 | 3,231.80 | 3,231.10 | 3,231.80 | 0.0K |
| 13:02 | 3,232.10 | 3,232.10 | 3,232.10 | 3,232.10 | 0.0K |
| 13:03 | 3,232.05 | 3,232.05 | 3,232.05 | 3,232.05 | 0.0K |
| 13:04 | 3,234.00 | 3,234.05 | 3,234.00 | 3,234.05 | 0.0K |
| 13:06 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.0K |
| 13:07 | 3,240.30 | 3,240.30 | 3,240.30 | 3,240.30 | 0.1K |
| 13:08 | 3,240.55 | 3,240.55 | 3,240.55 | 3,240.55 | 0.0K |
| 13:09 | 3,241.20 | 3,241.20 | 3,236.05 | 3,236.05 | 0.0K |
| 13:14 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 13:32 | 3,231.45 | 3,231.45 | 3,231.45 | 3,231.45 | 0.0K |
| 13:48 | 3,228.40 | 3,229.20 | 3,228.40 | 3,229.20 | 0.0K |
| 13:59 | 3,231.15 | 3,233.80 | 3,231.15 | 3,233.80 | 0.0K |
| 14:02 | 3,234.65 | 3,234.65 | 3,234.65 | 3,234.65 | 0.0K |
| 14:03 | 3,236.05 | 3,236.05 | 3,236.05 | 3,236.05 | 0.0K |
| 14:06 | 3,238.40 | 3,240.70 | 3,238.40 | 3,240.70 | 0.0K |
| 14:07 | 3,235.45 | 3,235.45 | 3,235.45 | 3,235.45 | 0.0K |
| 14:11 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 14:16 | 3,245.30 | 3,245.30 | 3,245.30 | 3,245.30 | 0.0K |
| 14:22 | 3,248.75 | 3,248.75 | 3,248.75 | 3,248.75 | 0.0K |
| 14:25 | 3,247.95 | 3,247.95 | 3,247.95 | 3,247.95 | 0.0K |
| 14:26 | 3,241.30 | 3,241.30 | 3,241.30 | 3,241.30 | 0.0K |
| 14:27 | 3,240.20 | 3,240.20 | 3,240.20 | 3,240.20 | 0.0K |
| 14:34 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 14:35 | 3,240.70 | 3,240.70 | 3,240.70 | 3,240.70 | 0.0K |
| 14:38 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.0K |
| 14:40 | 3,229.35 | 3,229.35 | 3,229.35 | 3,229.35 | 0.0K |
| 14:43 | 3,226.95 | 3,226.95 | 3,226.95 | 3,226.95 | 0.0K |
| 14:44 | 3,231.50 | 3,231.50 | 3,231.50 | 3,231.50 | 0.0K |
| 14:49 | 3,226.85 | 3,226.85 | 3,226.85 | 3,226.85 | 0.0K |
| 14:51 | 3,222.30 | 3,222.30 | 3,221.90 | 3,221.90 | 0.0K |
| 14:57 | 3,226.95 | 3,226.95 | 3,226.95 | 3,226.95 | 0.0K |
| 14:59 | 3,227.80 | 3,227.80 | 3,227.80 | 3,227.80 | 0.0K |
| 15:00 | 3,237.65 | 3,237.65 | 3,237.65 | 3,237.65 | 0.0K |
| 15:02 | 3,248.75 | 3,248.75 | 3,234.70 | 3,234.70 | 0.0K |
| 15:03 | 3,223.95 | 3,223.95 | 3,223.95 | 3,223.95 | 0.1K |
| 15:04 | 3,223.30 | 3,239.85 | 3,223.30 | 3,239.85 | 0.0K |
| 15:05 | 3,230.85 | 3,230.85 | 3,228.05 | 3,228.05 | 0.0K |
| 15:06 | 3,222.30 | 3,222.30 | 3,222.30 | 3,222.30 | 0.0K |
| 15:07 | 3,231.95 | 3,231.95 | 3,231.95 | 3,231.95 | 0.0K |
| 15:09 | 3,253.90 | 3,253.90 | 3,253.90 | 3,253.90 | 0.1K |
| 15:10 | 3,238.65 | 3,248.40 | 3,238.65 | 3,248.40 | 0.0K |
| 15:13 | 3,240.00 | 3,250.00 | 3,240.00 | 3,250.00 | 0.1K |
| 15:17 | 3,241.00 | 3,241.00 | 3,240.00 | 3,240.00 | 0.0K |
| 15:21 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 15:22 | 3,243.25 | 3,243.25 | 3,243.25 | 3,243.25 | 0.0K |
| 15:23 | 3,243.15 | 3,243.15 | 3,243.00 | 3,243.00 | 0.0K |
| 15:24 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 15:25 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 0.0K |
| 15:26 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 0.0K |
| 15:27 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 15:28 | 3,244.95 | 3,244.95 | 3,244.95 | 3,244.95 | 0.0K |
| 15:29 | 3,244.95 | 3,244.95 | 3,239.55 | 3,239.55 | 0.0K |