4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,192.20 | 3,192.20 | 3,192.20 | 3,192.20 | 0.1K |
| 09:15 | 3,184.40 | 3,184.40 | 3,166.10 | 3,166.10 | 0.0K |
| 09:16 | 3,187.50 | 3,187.50 | 3,180.60 | 3,180.60 | 0.0K |
| 09:17 | 3,180.60 | 3,180.60 | 3,180.60 | 3,180.60 | 0.0K |
| 09:18 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 0.1K |
| 09:19 | 3,182.90 | 3,183.60 | 3,182.90 | 3,183.60 | 0.0K |
| 09:20 | 3,178.00 | 3,184.00 | 3,178.00 | 3,179.40 | 0.1K |
| 09:21 | 3,182.70 | 3,182.90 | 3,165.00 | 3,165.00 | 0.2K |
| 09:22 | 3,160.10 | 3,161.90 | 3,150.10 | 3,150.10 | 0.0K |
| 09:24 | 3,134.20 | 3,141.40 | 3,134.20 | 3,136.40 | 0.1K |
| 09:25 | 3,141.90 | 3,153.50 | 3,141.90 | 3,153.50 | 0.1K |
| 09:26 | 3,161.60 | 3,161.60 | 3,156.60 | 3,159.70 | 0.0K |
| 09:27 | 3,157.70 | 3,157.70 | 3,157.70 | 3,157.70 | 0.0K |
| 09:30 | 3,151.90 | 3,156.00 | 3,151.90 | 3,156.00 | 0.1K |
| 09:32 | 3,157.90 | 3,157.90 | 3,157.90 | 3,157.90 | 0.0K |
| 09:33 | 3,159.80 | 3,160.60 | 3,154.50 | 3,154.50 | 0.0K |
| 09:34 | 3,152.70 | 3,153.10 | 3,152.70 | 3,153.10 | 0.1K |
| 09:36 | 3,147.10 | 3,148.10 | 3,147.10 | 3,148.10 | 0.1K |
| 09:38 | 3,151.30 | 3,151.30 | 3,151.30 | 3,151.30 | 0.0K |
| 09:39 | 3,152.40 | 3,152.40 | 3,152.40 | 3,152.40 | 0.0K |
| 09:41 | 3,149.00 | 3,149.00 | 3,148.00 | 3,148.00 | 0.0K |
| 09:43 | 3,149.60 | 3,152.00 | 3,149.60 | 3,152.00 | 0.0K |
| 09:46 | 3,162.50 | 3,162.50 | 3,162.50 | 3,162.50 | 0.0K |
| 09:47 | 3,161.90 | 3,161.90 | 3,156.90 | 3,156.90 | 0.0K |
| 09:48 | 3,157.10 | 3,160.30 | 3,157.10 | 3,160.30 | 0.0K |
| 09:51 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 09:52 | 3,161.90 | 3,161.90 | 3,161.90 | 3,161.90 | 0.0K |
| 09:54 | 3,168.30 | 3,168.30 | 3,168.30 | 3,168.30 | 0.0K |
| 09:55 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:58 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:59 | 3,192.20 | 3,192.20 | 3,192.20 | 3,192.20 | 0.2K |
| 10:00 | 3,201.80 | 3,202.30 | 3,201.80 | 3,202.30 | 0.1K |
| 10:01 | 3,198.60 | 3,198.60 | 3,194.60 | 3,195.80 | 0.0K |
| 10:02 | 3,190.70 | 3,190.70 | 3,190.70 | 3,190.70 | 0.0K |
| 10:03 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 0.0K |
| 10:04 | 3,193.50 | 3,193.50 | 3,193.50 | 3,193.50 | 0.0K |
| 10:05 | 3,193.50 | 3,193.50 | 3,185.00 | 3,185.00 | 0.1K |
| 10:06 | 3,188.40 | 3,195.20 | 3,188.40 | 3,195.20 | 0.0K |
| 10:09 | 3,210.00 | 3,210.00 | 3,204.80 | 3,204.80 | 0.1K |
| 10:10 | 3,209.60 | 3,221.90 | 3,204.70 | 3,204.70 | 0.1K |
| 10:12 | 3,217.90 | 3,249.70 | 3,217.90 | 3,249.70 | 0.3K |
| 10:13 | 3,236.50 | 3,249.40 | 3,236.50 | 3,249.30 | 0.1K |
| 10:14 | 3,249.30 | 3,249.30 | 3,228.10 | 3,231.40 | 0.1K |
| 10:15 | 3,249.70 | 3,249.70 | 3,225.00 | 3,225.00 | 0.1K |
| 10:16 | 3,220.00 | 3,234.10 | 3,220.00 | 3,234.10 | 0.1K |
| 10:17 | 3,226.10 | 3,227.50 | 3,226.10 | 3,227.50 | 0.0K |
| 10:18 | 3,228.00 | 3,232.20 | 3,228.00 | 3,232.20 | 0.1K |
| 10:19 | 3,227.60 | 3,227.60 | 3,220.00 | 3,220.00 | 0.1K |
| 10:20 | 3,210.60 | 3,210.60 | 3,210.60 | 3,210.60 | 0.0K |
| 10:21 | 3,213.70 | 3,213.70 | 3,207.50 | 3,207.50 | 0.0K |
| 10:24 | 3,203.20 | 3,203.20 | 3,203.20 | 3,203.20 | 0.0K |
| 10:25 | 3,210.40 | 3,219.20 | 3,210.40 | 3,219.20 | 0.0K |
| 10:26 | 3,219.80 | 3,219.80 | 3,211.50 | 3,211.50 | 0.1K |
| 10:27 | 3,207.80 | 3,208.20 | 3,207.80 | 3,208.20 | 0.0K |
| 10:28 | 3,202.50 | 3,202.50 | 3,202.50 | 3,202.50 | 0.0K |
| 10:29 | 3,214.60 | 3,214.60 | 3,214.20 | 3,214.20 | 0.1K |
| 10:30 | 3,212.50 | 3,216.40 | 3,212.50 | 3,214.20 | 0.0K |
| 10:33 | 3,225.30 | 3,230.00 | 3,225.30 | 3,230.00 | 0.0K |
| 10:34 | 3,230.10 | 3,230.10 | 3,230.10 | 3,230.10 | 0.0K |
| 10:36 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.0K |
| 10:37 | 3,233.60 | 3,235.70 | 3,232.20 | 3,235.70 | 0.1K |
| 10:38 | 3,242.10 | 3,242.10 | 3,242.10 | 3,242.10 | 0.1K |
| 10:39 | 3,239.70 | 3,239.70 | 3,239.70 | 3,239.70 | 0.0K |
| 10:40 | 3,236.20 | 3,236.20 | 3,232.50 | 3,232.50 | 0.0K |
| 10:41 | 3,230.10 | 3,235.10 | 3,230.10 | 3,235.10 | 0.0K |
| 10:42 | 3,233.10 | 3,233.10 | 3,233.00 | 3,233.00 | 0.0K |
| 10:45 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 10:46 | 3,226.90 | 3,226.90 | 3,226.90 | 3,226.90 | 0.0K |
| 10:47 | 3,224.10 | 3,224.10 | 3,223.00 | 3,223.00 | 0.1K |
| 10:48 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 10:49 | 3,218.80 | 3,218.80 | 3,218.80 | 3,218.80 | 0.0K |
| 10:50 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 10:51 | 3,221.20 | 3,221.20 | 3,217.70 | 3,217.70 | 0.0K |
| 10:52 | 3,226.90 | 3,233.10 | 3,226.90 | 3,233.10 | 0.1K |
| 10:53 | 3,235.60 | 3,237.20 | 3,233.70 | 3,237.20 | 0.0K |
| 10:54 | 3,232.90 | 3,232.90 | 3,212.10 | 3,221.90 | 0.3K |
| 10:55 | 3,215.30 | 3,215.30 | 3,215.30 | 3,215.30 | 0.0K |
| 11:01 | 3,216.10 | 3,216.10 | 3,216.10 | 3,216.10 | 0.0K |
| 11:05 | 3,211.60 | 3,211.60 | 3,211.60 | 3,211.60 | 0.0K |
| 11:06 | 3,207.00 | 3,212.00 | 3,207.00 | 3,212.00 | 0.1K |
| 11:07 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 0.1K |
| 11:11 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 11:14 | 3,222.20 | 3,222.20 | 3,222.20 | 3,222.20 | 0.0K |
| 11:15 | 3,222.00 | 3,222.00 | 3,220.00 | 3,220.00 | 0.0K |
| 11:20 | 3,223.30 | 3,223.30 | 3,223.30 | 3,223.30 | 0.0K |
| 11:21 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 11:23 | 3,227.30 | 3,227.30 | 3,227.30 | 3,227.30 | 0.0K |
| 11:25 | 3,226.20 | 3,227.80 | 3,226.20 | 3,227.80 | 0.1K |
| 11:26 | 3,225.00 | 3,225.00 | 3,218.10 | 3,218.10 | 0.0K |
| 11:29 | 3,213.60 | 3,213.60 | 3,213.60 | 3,213.60 | 0.0K |
| 11:30 | 3,224.50 | 3,224.50 | 3,224.50 | 3,224.50 | 0.1K |
| 11:33 | 3,222.30 | 3,222.30 | 3,222.30 | 3,222.30 | 0.0K |
| 11:34 | 3,217.80 | 3,217.80 | 3,216.60 | 3,216.60 | 0.0K |
| 11:35 | 3,215.80 | 3,217.50 | 3,215.40 | 3,215.40 | 0.0K |
| 11:36 | 3,215.00 | 3,215.00 | 3,210.20 | 3,210.20 | 0.1K |
| 11:38 | 3,199.60 | 3,199.60 | 3,199.60 | 3,199.60 | 0.1K |
| 11:39 | 3,206.40 | 3,206.40 | 3,206.40 | 3,206.40 | 0.0K |
| 11:40 | 3,198.10 | 3,198.10 | 3,198.10 | 3,198.10 | 0.0K |
| 11:41 | 3,204.20 | 3,204.20 | 3,204.20 | 3,204.20 | 0.0K |
| 11:43 | 3,196.10 | 3,196.10 | 3,196.10 | 3,196.10 | 0.0K |
| 11:44 | 3,199.90 | 3,199.90 | 3,199.90 | 3,199.90 | 0.0K |
| 11:55 | 3,193.20 | 3,193.20 | 3,190.10 | 3,190.10 | 0.0K |
| 11:56 | 3,194.70 | 3,194.70 | 3,194.70 | 3,194.70 | 0.0K |
| 11:57 | 3,197.00 | 3,197.00 | 3,196.70 | 3,196.70 | 0.0K |
| 12:01 | 3,195.10 | 3,195.10 | 3,195.10 | 3,195.10 | 0.0K |
| 12:04 | 3,187.20 | 3,187.20 | 3,187.20 | 3,187.20 | 0.0K |
| 12:08 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 12:09 | 3,181.50 | 3,181.50 | 3,181.50 | 3,181.50 | 0.0K |
| 12:11 | 3,186.70 | 3,186.70 | 3,186.70 | 3,186.70 | 0.0K |
| 12:12 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 0.0K |
| 12:15 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 0.0K |
| 12:16 | 3,186.20 | 3,186.20 | 3,181.00 | 3,181.00 | 0.0K |
| 12:18 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 12:25 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:36 | 3,186.90 | 3,186.90 | 3,186.90 | 3,186.90 | 0.0K |
| 12:43 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 0.0K |
| 12:44 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 0.0K |
| 12:46 | 3,194.60 | 3,194.60 | 3,194.60 | 3,194.60 | 0.0K |
| 12:48 | 3,201.40 | 3,201.40 | 3,198.20 | 3,198.20 | 0.0K |
| 12:49 | 3,199.20 | 3,199.20 | 3,197.50 | 3,197.50 | 0.0K |
| 12:51 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 12:57 | 3,196.50 | 3,196.50 | 3,195.00 | 3,195.00 | 0.0K |
| 12:58 | 3,182.00 | 3,182.00 | 3,181.00 | 3,181.00 | 0.2K |
| 13:02 | 3,186.60 | 3,186.60 | 3,186.60 | 3,186.60 | 0.0K |
| 13:03 | 3,186.50 | 3,186.50 | 3,186.50 | 3,186.50 | 0.0K |
| 13:10 | 3,187.60 | 3,187.60 | 3,187.60 | 3,187.60 | 0.0K |
| 13:12 | 3,183.00 | 3,183.00 | 3,180.00 | 3,180.30 | 0.0K |
| 13:15 | 3,176.30 | 3,176.30 | 3,171.00 | 3,171.00 | 0.0K |
| 13:16 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.0K |
| 13:19 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.0K |
| 13:22 | 3,166.70 | 3,166.70 | 3,166.70 | 3,166.70 | 0.0K |
| 13:23 | 3,170.90 | 3,170.90 | 3,170.90 | 3,170.90 | 0.0K |
| 13:31 | 3,168.90 | 3,168.90 | 3,168.90 | 3,168.90 | 0.0K |
| 13:34 | 3,170.50 | 3,170.50 | 3,168.90 | 3,168.90 | 0.0K |
| 13:36 | 3,169.80 | 3,169.80 | 3,165.90 | 3,165.90 | 0.0K |
| 13:41 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 13:45 | 3,166.80 | 3,169.50 | 3,165.00 | 3,165.00 | 0.0K |
| 13:46 | 3,151.00 | 3,160.80 | 3,151.00 | 3,160.80 | 0.2K |
| 13:51 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 13:58 | 3,161.00 | 3,161.00 | 3,155.10 | 3,155.10 | 0.0K |
| 14:02 | 3,162.10 | 3,162.10 | 3,157.60 | 3,157.60 | 0.0K |
| 14:03 | 3,162.10 | 3,162.10 | 3,158.00 | 3,158.00 | 0.0K |
| 14:04 | 3,162.90 | 3,162.90 | 3,162.90 | 3,162.90 | 0.0K |
| 14:06 | 3,158.00 | 3,158.00 | 3,156.00 | 3,156.00 | 0.0K |
| 14:07 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 14:08 | 3,154.60 | 3,154.60 | 3,154.60 | 3,154.60 | 0.0K |
| 14:09 | 3,154.70 | 3,154.70 | 3,154.60 | 3,154.60 | 0.0K |
| 14:11 | 3,159.60 | 3,159.60 | 3,159.60 | 3,159.60 | 0.0K |
| 14:12 | 3,160.10 | 3,160.10 | 3,160.10 | 3,160.10 | 0.0K |
| 14:14 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:15 | 3,154.60 | 3,154.60 | 3,147.30 | 3,150.50 | 0.1K |
| 14:16 | 3,147.20 | 3,147.20 | 3,147.20 | 3,147.20 | 0.0K |
| 14:17 | 3,154.60 | 3,154.60 | 3,154.60 | 3,154.60 | 0.0K |
| 14:19 | 3,157.90 | 3,157.90 | 3,157.90 | 3,157.90 | 0.0K |
| 14:23 | 3,157.40 | 3,157.80 | 3,157.40 | 3,157.80 | 0.0K |
| 14:27 | 3,153.90 | 3,153.90 | 3,153.90 | 3,153.90 | 0.0K |
| 14:29 | 3,153.10 | 3,153.10 | 3,153.10 | 3,153.10 | 0.0K |
| 14:38 | 3,146.70 | 3,146.70 | 3,146.70 | 3,146.70 | 0.1K |
| 14:41 | 3,152.90 | 3,152.90 | 3,152.90 | 3,152.90 | 0.1K |
| 14:42 | 3,152.50 | 3,152.50 | 3,152.50 | 3,152.50 | 0.0K |
| 14:46 | 3,152.50 | 3,152.50 | 3,150.50 | 3,150.50 | 0.0K |
| 14:47 | 3,149.50 | 3,149.50 | 3,149.50 | 3,149.50 | 0.0K |
| 14:49 | 3,147.90 | 3,147.90 | 3,147.90 | 3,147.90 | 0.0K |
| 14:50 | 3,147.80 | 3,147.80 | 3,147.80 | 3,147.80 | 0.0K |
| 14:51 | 3,151.80 | 3,153.00 | 3,151.80 | 3,153.00 | 0.2K |
| 14:52 | 3,153.60 | 3,153.60 | 3,153.60 | 3,153.60 | 0.0K |
| 14:53 | 3,152.80 | 3,152.80 | 3,152.80 | 3,152.80 | 0.0K |
| 14:54 | 3,152.80 | 3,152.80 | 3,149.10 | 3,149.10 | 0.0K |
| 14:55 | 3,149.10 | 3,149.20 | 3,146.00 | 3,146.00 | 0.0K |
| 14:56 | 3,145.10 | 3,145.10 | 3,145.10 | 3,145.10 | 0.0K |
| 14:58 | 3,145.10 | 3,145.10 | 3,145.10 | 3,145.10 | 0.0K |
| 14:59 | 3,145.50 | 3,145.50 | 3,145.00 | 3,145.00 | 0.0K |
| 15:00 | 3,147.80 | 3,147.80 | 3,145.30 | 3,145.30 | 0.0K |
| 15:01 | 3,145.20 | 3,145.20 | 3,145.20 | 3,145.20 | 0.0K |
| 15:02 | 3,140.40 | 3,140.40 | 3,140.00 | 3,140.00 | 0.1K |
| 15:04 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 15:05 | 3,139.40 | 3,139.40 | 3,139.40 | 3,139.40 | 0.0K |
| 15:06 | 3,140.00 | 3,140.00 | 3,139.90 | 3,139.90 | 0.0K |
| 15:07 | 3,139.80 | 3,139.80 | 3,134.80 | 3,134.80 | 0.0K |
| 15:08 | 3,139.50 | 3,139.50 | 3,139.50 | 3,139.50 | 0.0K |
| 15:09 | 3,138.40 | 3,138.40 | 3,137.60 | 3,137.60 | 0.0K |
| 15:10 | 3,134.10 | 3,134.10 | 3,134.10 | 3,134.10 | 0.0K |
| 15:11 | 3,138.70 | 3,138.70 | 3,138.70 | 3,138.70 | 0.0K |
| 15:12 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 15:13 | 3,146.00 | 3,146.00 | 3,130.30 | 3,130.30 | 0.1K |
| 15:14 | 3,145.90 | 3,145.90 | 3,145.90 | 3,145.90 | 0.0K |
| 15:16 | 3,125.20 | 3,143.50 | 3,125.20 | 3,141.90 | 0.1K |
| 15:17 | 3,132.40 | 3,132.40 | 3,128.60 | 3,128.60 | 0.0K |
| 15:18 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 15:19 | 3,128.60 | 3,128.60 | 3,128.60 | 3,128.60 | 0.0K |
| 15:20 | 3,124.80 | 3,125.00 | 3,093.10 | 3,093.10 | 0.5K |
| 15:21 | 3,099.80 | 3,107.00 | 3,099.80 | 3,106.90 | 0.1K |
| 15:22 | 3,106.90 | 3,106.90 | 3,104.30 | 3,105.80 | 0.3K |
| 15:23 | 3,105.80 | 3,107.00 | 3,101.20 | 3,107.00 | 0.0K |
| 15:24 | 3,108.70 | 3,110.40 | 3,108.70 | 3,110.40 | 0.0K |
| 15:25 | 3,123.40 | 3,123.40 | 3,123.40 | 3,123.40 | 0.1K |
| 15:27 | 3,108.50 | 3,108.50 | 3,106.90 | 3,106.90 | 0.0K |
| 15:28 | 3,108.60 | 3,122.00 | 3,108.60 | 3,122.00 | 0.0K |
| 15:29 | 3,122.00 | 3,122.00 | 3,114.20 | 3,114.20 | 0.0K |