4,556.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,106.80 | 3,106.80 | 3,106.80 | 3,106.80 | 0.0K |
| 09:16 | 3,095.15 | 3,116.95 | 3,095.15 | 3,116.95 | 0.0K |
| 09:18 | 3,123.25 | 3,123.25 | 3,123.25 | 3,123.25 | 0.0K |
| 09:19 | 3,115.50 | 3,115.50 | 3,113.95 | 3,115.00 | 0.0K |
| 09:20 | 3,112.40 | 3,112.40 | 3,109.10 | 3,109.10 | 0.0K |
| 09:21 | 3,128.95 | 3,128.95 | 3,125.05 | 3,125.05 | 0.2K |
| 09:22 | 3,132.00 | 3,145.00 | 3,132.00 | 3,145.00 | 0.0K |
| 09:23 | 3,150.00 | 3,151.85 | 3,150.00 | 3,151.85 | 0.0K |
| 09:24 | 3,146.55 | 3,153.45 | 3,146.55 | 3,153.45 | 0.0K |
| 09:25 | 3,158.90 | 3,187.40 | 3,158.90 | 3,177.20 | 0.1K |
| 09:26 | 3,178.95 | 3,184.00 | 3,168.05 | 3,174.95 | 0.0K |
| 09:27 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 09:28 | 3,179.95 | 3,182.95 | 3,179.95 | 3,182.95 | 0.0K |
| 09:29 | 3,199.00 | 3,200.75 | 3,199.00 | 3,200.00 | 0.8K |
| 09:30 | 3,186.30 | 3,186.30 | 3,174.05 | 3,181.00 | 0.0K |
| 09:31 | 3,185.75 | 3,185.75 | 3,163.75 | 3,175.85 | 0.0K |
| 09:32 | 3,173.80 | 3,173.80 | 3,173.80 | 3,173.80 | 0.0K |
| 09:33 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:34 | 3,190.50 | 3,190.50 | 3,190.50 | 3,190.50 | 0.0K |
| 09:38 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 09:40 | 3,177.05 | 3,177.05 | 3,177.05 | 3,177.05 | 0.0K |
| 09:41 | 3,177.05 | 3,177.05 | 3,177.05 | 3,177.05 | 0.0K |
| 09:42 | 3,177.05 | 3,177.05 | 3,177.05 | 3,177.05 | 0.0K |
| 09:45 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.0K |
| 09:46 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:47 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.0K |
| 09:50 | 3,168.05 | 3,168.05 | 3,165.00 | 3,165.00 | 0.0K |
| 09:52 | 3,157.05 | 3,157.05 | 3,157.05 | 3,157.05 | 0.0K |
| 09:53 | 3,157.05 | 3,157.05 | 3,157.05 | 3,157.05 | 0.0K |
| 09:54 | 3,170.00 | 3,170.00 | 3,165.95 | 3,165.95 | 0.0K |
| 09:55 | 3,167.05 | 3,167.05 | 3,167.05 | 3,167.05 | 0.0K |
| 09:57 | 3,160.35 | 3,164.95 | 3,160.35 | 3,164.95 | 0.0K |
| 10:02 | 3,159.05 | 3,159.05 | 3,159.05 | 3,159.05 | 0.0K |
| 10:03 | 3,150.20 | 3,150.20 | 3,150.00 | 3,150.00 | 0.0K |
| 10:04 | 3,151.80 | 3,154.95 | 3,151.80 | 3,154.95 | 0.0K |
| 10:05 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:10 | 3,158.95 | 3,158.95 | 3,158.95 | 3,158.95 | 0.0K |
| 10:11 | 3,158.95 | 3,158.95 | 3,158.95 | 3,158.95 | 0.0K |
| 10:17 | 3,155.00 | 3,159.00 | 3,155.00 | 3,159.00 | 0.0K |
| 10:21 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:22 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:30 | 3,170.90 | 3,175.55 | 3,168.40 | 3,168.40 | 0.1K |
| 10:31 | 3,166.90 | 3,166.90 | 3,166.90 | 3,166.90 | 0.0K |
| 10:35 | 3,179.95 | 3,179.95 | 3,179.95 | 3,179.95 | 0.0K |
| 10:36 | 3,178.80 | 3,178.80 | 3,175.80 | 3,175.80 | 0.0K |
| 10:37 | 3,182.35 | 3,182.35 | 3,177.75 | 3,177.75 | 0.0K |
| 10:38 | 3,182.35 | 3,182.35 | 3,172.30 | 3,172.30 | 0.0K |
| 10:44 | 3,172.70 | 3,179.00 | 3,172.70 | 3,179.00 | 0.0K |
| 10:45 | 3,179.50 | 3,179.50 | 3,179.50 | 3,179.50 | 0.0K |
| 10:51 | 3,175.65 | 3,175.65 | 3,175.65 | 3,175.65 | 0.0K |
| 10:54 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:56 | 3,175.10 | 3,175.10 | 3,175.05 | 3,175.05 | 0.0K |
| 10:58 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:02 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:04 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:09 | 3,168.90 | 3,168.90 | 3,168.90 | 3,168.90 | 0.0K |
| 11:10 | 3,164.70 | 3,164.70 | 3,164.70 | 3,164.70 | 0.0K |
| 11:11 | 3,141.20 | 3,141.20 | 3,139.00 | 3,139.85 | 0.7K |
| 11:13 | 3,140.95 | 3,140.95 | 3,140.95 | 3,140.95 | 0.0K |
| 11:14 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 11:17 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 11:19 | 3,132.40 | 3,132.40 | 3,132.40 | 3,132.40 | 0.0K |
| 11:20 | 3,130.00 | 3,132.40 | 3,130.00 | 3,130.05 | 0.0K |
| 11:22 | 3,139.45 | 3,139.45 | 3,139.45 | 3,139.45 | 0.0K |
| 11:23 | 3,146.30 | 3,146.30 | 3,146.30 | 3,146.30 | 0.0K |
| 11:26 | 3,173.90 | 3,173.90 | 3,156.95 | 3,156.95 | 0.1K |
| 11:29 | 3,146.60 | 3,146.60 | 3,146.60 | 3,146.60 | 0.0K |
| 11:32 | 3,144.80 | 3,144.80 | 3,141.05 | 3,141.05 | 0.0K |
| 11:33 | 3,146.60 | 3,153.70 | 3,144.25 | 3,144.30 | 0.0K |
| 11:35 | 3,157.15 | 3,157.15 | 3,154.60 | 3,155.00 | 0.3K |
| 11:39 | 3,160.15 | 3,160.15 | 3,160.15 | 3,160.15 | 0.0K |
| 11:46 | 3,165.90 | 3,165.90 | 3,165.90 | 3,165.90 | 0.0K |
| 11:47 | 3,167.85 | 3,167.85 | 3,167.85 | 3,167.85 | 0.0K |
| 11:50 | 3,167.95 | 3,167.95 | 3,167.95 | 3,167.95 | 0.0K |
| 11:52 | 3,160.10 | 3,160.10 | 3,160.10 | 3,160.10 | 0.0K |
| 12:05 | 3,167.95 | 3,167.95 | 3,167.95 | 3,167.95 | 0.0K |
| 12:12 | 3,160.35 | 3,160.35 | 3,160.00 | 3,160.00 | 0.0K |
| 12:13 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 12:15 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 12:23 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 12:25 | 3,169.40 | 3,172.20 | 3,169.40 | 3,172.20 | 0.2K |
| 12:27 | 3,174.95 | 3,174.95 | 3,172.20 | 3,172.20 | 0.1K |
| 12:34 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.0K |
| 12:37 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 12:45 | 3,165.50 | 3,166.55 | 3,165.50 | 3,166.55 | 0.0K |
| 12:49 | 3,170.30 | 3,170.30 | 3,163.85 | 3,163.85 | 0.0K |
| 12:50 | 3,179.35 | 3,179.35 | 3,179.35 | 3,179.35 | 0.1K |
| 12:51 | 3,174.55 | 3,174.55 | 3,174.55 | 3,174.55 | 0.0K |
| 12:52 | 3,178.70 | 3,178.70 | 3,178.70 | 3,178.70 | 0.0K |
| 12:57 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 0.0K |
| 12:58 | 3,178.65 | 3,178.65 | 3,178.65 | 3,178.65 | 0.0K |
| 12:59 | 3,178.65 | 3,178.65 | 3,178.65 | 3,178.65 | 0.0K |
| 13:04 | 3,168.05 | 3,168.05 | 3,168.05 | 3,168.05 | 0.0K |
| 13:09 | 3,173.85 | 3,173.85 | 3,173.85 | 3,173.85 | 0.0K |
| 13:16 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.2K |
| 13:18 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.0K |
| 13:20 | 3,183.00 | 3,183.00 | 3,180.10 | 3,180.10 | 0.0K |
| 13:21 | 3,180.00 | 3,180.05 | 3,180.00 | 3,180.05 | 0.1K |
| 13:22 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 13:23 | 3,184.95 | 3,184.95 | 3,180.00 | 3,180.00 | 0.0K |
| 13:25 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.1K |
| 13:28 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 13:29 | 3,162.65 | 3,162.65 | 3,162.65 | 3,162.65 | 0.0K |
| 13:34 | 3,169.60 | 3,169.60 | 3,169.60 | 3,169.60 | 0.0K |
| 13:36 | 3,169.80 | 3,169.80 | 3,169.80 | 3,169.80 | 0.0K |
| 13:37 | 3,169.90 | 3,169.90 | 3,169.90 | 3,169.90 | 0.0K |
| 13:38 | 3,169.85 | 3,181.50 | 3,169.85 | 3,177.00 | 0.5K |
| 13:43 | 3,175.90 | 3,175.90 | 3,175.55 | 3,175.55 | 0.0K |
| 13:44 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 13:45 | 3,174.00 | 3,182.25 | 3,174.00 | 3,182.25 | 0.0K |
| 13:46 | 3,183.45 | 3,183.45 | 3,183.45 | 3,183.45 | 0.0K |
| 13:48 | 3,183.45 | 3,183.45 | 3,183.45 | 3,183.45 | 0.0K |
| 13:52 | 3,183.45 | 3,183.45 | 3,183.45 | 3,183.45 | 0.0K |
| 13:53 | 3,184.30 | 3,184.30 | 3,184.30 | 3,184.30 | 0.0K |
| 13:55 | 3,189.25 | 3,189.25 | 3,189.25 | 3,189.25 | 0.0K |
| 13:56 | 3,197.90 | 3,199.10 | 3,197.90 | 3,199.10 | 0.0K |
| 13:57 | 3,198.30 | 3,198.30 | 3,192.85 | 3,192.85 | 0.0K |
| 13:58 | 3,191.45 | 3,191.45 | 3,191.45 | 3,191.45 | 0.0K |
| 13:59 | 3,191.45 | 3,198.55 | 3,191.45 | 3,198.55 | 0.0K |
| 14:00 | 3,192.05 | 3,192.05 | 3,192.05 | 3,192.05 | 0.0K |
| 14:04 | 3,194.25 | 3,195.95 | 3,194.25 | 3,195.95 | 0.0K |
| 14:06 | 3,189.05 | 3,189.05 | 3,189.05 | 3,189.05 | 0.0K |
| 14:09 | 3,191.00 | 3,191.00 | 3,190.00 | 3,190.00 | 0.0K |
| 14:10 | 3,190.70 | 3,190.70 | 3,190.70 | 3,190.70 | 0.0K |
| 14:11 | 3,191.45 | 3,191.45 | 3,190.70 | 3,190.70 | 0.0K |
| 14:12 | 3,192.50 | 3,192.50 | 3,192.50 | 3,192.50 | 0.0K |
| 14:15 | 3,196.75 | 3,196.75 | 3,196.75 | 3,196.75 | 0.0K |
| 14:16 | 3,191.65 | 3,191.65 | 3,191.65 | 3,191.65 | 0.0K |
| 14:25 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 0.0K |
| 14:28 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 0.0K |
| 14:29 | 3,199.50 | 3,199.50 | 3,199.50 | 3,199.50 | 0.0K |
| 14:30 | 3,201.60 | 3,214.65 | 3,201.60 | 3,214.65 | 0.0K |
| 14:34 | 3,206.85 | 3,206.85 | 3,206.85 | 3,206.85 | 0.0K |
| 14:36 | 3,196.20 | 3,196.20 | 3,196.20 | 3,196.20 | 0.0K |
| 14:38 | 3,202.65 | 3,202.65 | 3,202.65 | 3,202.65 | 0.0K |
| 14:40 | 3,202.35 | 3,202.35 | 3,202.35 | 3,202.35 | 0.0K |
| 14:41 | 3,206.90 | 3,206.90 | 3,206.90 | 3,206.90 | 0.0K |
| 14:42 | 3,206.90 | 3,206.90 | 3,206.90 | 3,206.90 | 0.0K |
| 14:43 | 3,206.95 | 3,206.95 | 3,206.95 | 3,206.95 | 0.0K |
| 14:44 | 3,209.55 | 3,209.55 | 3,209.55 | 3,209.55 | 0.0K |
| 14:45 | 3,211.95 | 3,211.95 | 3,211.95 | 3,211.95 | 0.0K |
| 14:46 | 3,211.95 | 3,214.60 | 3,211.95 | 3,214.60 | 0.0K |
| 14:47 | 3,213.70 | 3,213.70 | 3,213.70 | 3,213.70 | 0.0K |
| 14:48 | 3,201.15 | 3,209.80 | 3,201.15 | 3,209.80 | 0.0K |
| 14:49 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 0.0K |
| 14:50 | 3,208.00 | 3,212.05 | 3,208.00 | 3,211.05 | 0.0K |
| 14:51 | 3,212.25 | 3,212.90 | 3,212.25 | 3,212.90 | 0.1K |
| 14:52 | 3,212.90 | 3,212.90 | 3,205.10 | 3,205.10 | 0.0K |
| 14:53 | 3,205.35 | 3,205.35 | 3,205.35 | 3,205.35 | 0.0K |
| 14:55 | 3,210.05 | 3,210.05 | 3,210.05 | 3,210.05 | 0.0K |
| 14:56 | 3,210.40 | 3,210.40 | 3,205.30 | 3,205.30 | 0.1K |
| 14:57 | 3,206.20 | 3,206.20 | 3,205.00 | 3,205.00 | 0.0K |
| 14:58 | 3,198.90 | 3,198.90 | 3,198.90 | 3,198.90 | 0.0K |
| 15:01 | 3,202.80 | 3,205.60 | 3,202.80 | 3,205.60 | 0.0K |
| 15:02 | 3,204.40 | 3,204.40 | 3,204.40 | 3,204.40 | 0.0K |
| 15:03 | 3,206.95 | 3,206.95 | 3,190.00 | 3,190.00 | 0.1K |
| 15:04 | 3,187.40 | 3,187.40 | 3,185.00 | 3,185.00 | 0.0K |
| 15:05 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 15:07 | 3,181.30 | 3,181.30 | 3,181.30 | 3,181.30 | 0.0K |
| 15:08 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 15:09 | 3,180.95 | 3,180.95 | 3,179.95 | 3,179.95 | 0.0K |
| 15:10 | 3,169.20 | 3,169.20 | 3,146.10 | 3,146.10 | 0.1K |
| 15:11 | 3,155.10 | 3,155.10 | 3,155.00 | 3,155.00 | 0.0K |
| 15:12 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 15:13 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 15:14 | 3,165.90 | 3,165.90 | 3,151.30 | 3,151.30 | 0.0K |
| 15:15 | 3,172.95 | 3,178.20 | 3,172.95 | 3,178.20 | 0.0K |
| 15:16 | 3,176.55 | 3,176.55 | 3,176.55 | 3,176.55 | 0.0K |
| 15:17 | 3,176.30 | 3,176.30 | 3,157.05 | 3,157.05 | 0.0K |
| 15:18 | 3,167.55 | 3,167.55 | 3,167.15 | 3,167.55 | 0.0K |
| 15:19 | 3,167.55 | 3,167.55 | 3,167.55 | 3,167.55 | 0.0K |
| 15:20 | 3,167.55 | 3,200.00 | 3,167.55 | 3,176.00 | 0.2K |
| 15:21 | 3,175.95 | 3,195.80 | 3,175.95 | 3,195.80 | 0.0K |
| 15:22 | 3,195.75 | 3,195.80 | 3,195.50 | 3,195.50 | 0.0K |
| 15:23 | 3,183.25 | 3,183.25 | 3,175.00 | 3,175.00 | 0.1K |
| 15:24 | 3,187.95 | 3,187.95 | 3,187.05 | 3,187.05 | 0.1K |
| 15:25 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.0K |
| 15:26 | 3,184.60 | 3,188.00 | 3,184.60 | 3,188.00 | 0.0K |
| 15:27 | 3,188.00 | 3,188.00 | 3,187.95 | 3,187.95 | 0.0K |
| 15:28 | 3,184.55 | 3,184.55 | 3,184.55 | 3,184.55 | 0.0K |
| 15:29 | 3,184.55 | 3,184.60 | 3,160.25 | 3,181.70 | 0.1K |