4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 09:15 | 3,210.00 | 3,218.10 | 3,210.00 | 3,218.10 | 0.0K |
| 09:16 | 3,218.80 | 3,218.80 | 3,200.00 | 3,200.00 | 0.1K |
| 09:17 | 3,193.20 | 3,204.30 | 3,193.20 | 3,200.10 | 0.0K |
| 09:18 | 3,204.00 | 3,204.00 | 3,200.00 | 3,200.00 | 0.1K |
| 09:19 | 3,200.90 | 3,200.90 | 3,193.70 | 3,193.70 | 0.1K |
| 09:20 | 3,193.70 | 3,205.70 | 3,193.70 | 3,205.70 | 0.0K |
| 09:21 | 3,204.70 | 3,204.70 | 3,204.70 | 3,204.70 | 0.0K |
| 09:22 | 3,197.90 | 3,203.20 | 3,197.90 | 3,203.20 | 0.0K |
| 09:23 | 3,209.50 | 3,213.00 | 3,209.50 | 3,213.00 | 0.0K |
| 09:24 | 3,219.30 | 3,220.00 | 3,215.50 | 3,215.50 | 0.1K |
| 09:25 | 3,223.20 | 3,223.20 | 3,214.80 | 3,214.80 | 0.0K |
| 09:26 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.0K |
| 09:27 | 3,212.20 | 3,214.80 | 3,212.20 | 3,214.80 | 0.0K |
| 09:28 | 3,215.00 | 3,216.00 | 3,215.00 | 3,216.00 | 0.0K |
| 09:29 | 3,212.60 | 3,212.60 | 3,212.60 | 3,212.60 | 0.0K |
| 09:30 | 3,221.20 | 3,221.20 | 3,208.40 | 3,208.40 | 0.1K |
| 09:31 | 3,218.00 | 3,220.20 | 3,212.10 | 3,220.20 | 0.1K |
| 09:32 | 3,216.90 | 3,216.90 | 3,216.90 | 3,216.90 | 0.0K |
| 09:33 | 3,216.80 | 3,221.40 | 3,216.80 | 3,221.40 | 0.0K |
| 09:34 | 3,214.40 | 3,214.40 | 3,214.40 | 3,214.40 | 0.0K |
| 09:38 | 3,213.90 | 3,213.90 | 3,213.90 | 3,213.90 | 0.0K |
| 09:41 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 0.0K |
| 09:42 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.0K |
| 09:45 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.0K |
| 09:49 | 3,239.40 | 3,241.40 | 3,239.40 | 3,240.00 | 0.7K |
| 09:51 | 3,233.50 | 3,233.50 | 3,233.50 | 3,233.50 | 0.0K |
| 09:52 | 3,232.80 | 3,232.80 | 3,220.70 | 3,225.90 | 0.0K |
| 09:54 | 3,220.30 | 3,220.90 | 3,214.40 | 3,220.90 | 0.0K |
| 09:55 | 3,219.40 | 3,219.40 | 3,219.40 | 3,219.40 | 0.0K |
| 09:57 | 3,219.10 | 3,258.60 | 3,219.10 | 3,258.60 | 0.4K |
| 09:58 | 3,259.00 | 3,262.00 | 3,256.60 | 3,256.60 | 0.1K |
| 09:59 | 3,252.50 | 3,252.50 | 3,245.00 | 3,245.00 | 0.1K |
| 10:00 | 3,244.30 | 3,244.90 | 3,244.30 | 3,244.90 | 0.0K |
| 10:03 | 3,240.30 | 3,240.30 | 3,240.30 | 3,240.30 | 0.0K |
| 10:04 | 3,235.40 | 3,235.40 | 3,219.40 | 3,219.40 | 0.2K |
| 10:05 | 3,223.40 | 3,223.40 | 3,223.40 | 3,223.40 | 0.0K |
| 10:07 | 3,227.10 | 3,227.10 | 3,225.10 | 3,225.10 | 0.0K |
| 10:08 | 3,219.40 | 3,219.40 | 3,219.40 | 3,219.40 | 0.0K |
| 10:10 | 3,219.40 | 3,219.40 | 3,219.40 | 3,219.40 | 0.0K |
| 10:11 | 3,216.00 | 3,220.90 | 3,215.90 | 3,220.90 | 0.0K |
| 10:18 | 3,252.50 | 3,252.50 | 3,244.30 | 3,244.30 | 0.3K |
| 10:19 | 3,260.20 | 3,270.00 | 3,260.20 | 3,270.00 | 0.4K |
| 10:20 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 10:21 | 3,269.10 | 3,269.10 | 3,269.10 | 3,269.10 | 0.0K |
| 10:22 | 3,261.90 | 3,261.90 | 3,261.90 | 3,261.90 | 0.0K |
| 10:23 | 3,269.90 | 3,269.90 | 3,260.90 | 3,260.90 | 0.0K |
| 10:24 | 3,260.00 | 3,262.80 | 3,260.00 | 3,262.80 | 0.0K |
| 10:25 | 3,256.30 | 3,256.30 | 3,256.30 | 3,256.30 | 0.0K |
| 10:26 | 3,255.00 | 3,262.80 | 3,255.00 | 3,262.80 | 0.0K |
| 10:27 | 3,257.10 | 3,257.10 | 3,257.10 | 3,257.10 | 0.0K |
| 10:30 | 3,241.90 | 3,241.90 | 3,240.00 | 3,240.00 | 0.1K |
| 10:34 | 3,234.90 | 3,234.90 | 3,234.90 | 3,234.90 | 0.0K |
| 10:35 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.0K |
| 10:36 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 10:39 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 10:40 | 3,228.10 | 3,228.10 | 3,228.10 | 3,228.10 | 0.0K |
| 10:45 | 3,238.40 | 3,238.40 | 3,238.40 | 3,238.40 | 0.0K |
| 10:46 | 3,231.50 | 3,231.50 | 3,231.50 | 3,231.50 | 0.0K |
| 10:47 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 10:48 | 3,234.10 | 3,234.10 | 3,234.10 | 3,234.10 | 0.0K |
| 10:50 | 3,238.50 | 3,240.00 | 3,238.50 | 3,240.00 | 0.0K |
| 10:51 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 10:52 | 3,231.40 | 3,231.40 | 3,231.40 | 3,231.40 | 0.0K |
| 10:55 | 3,235.30 | 3,235.30 | 3,235.30 | 3,235.30 | 0.0K |
| 10:58 | 3,233.30 | 3,233.30 | 3,233.30 | 3,233.30 | 0.0K |
| 10:59 | 3,231.40 | 3,231.40 | 3,228.10 | 3,228.10 | 0.1K |
| 11:03 | 3,223.20 | 3,223.20 | 3,219.00 | 3,219.00 | 0.1K |
| 11:04 | 3,224.90 | 3,224.90 | 3,224.90 | 3,224.90 | 0.0K |
| 11:07 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 0.0K |
| 11:09 | 3,221.50 | 3,221.50 | 3,221.50 | 3,221.50 | 0.0K |
| 11:12 | 3,215.00 | 3,215.00 | 3,213.10 | 3,213.10 | 0.1K |
| 11:16 | 3,210.00 | 3,210.90 | 3,209.00 | 3,210.90 | 0.0K |
| 11:21 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 0.0K |
| 11:22 | 3,211.60 | 3,211.60 | 3,211.60 | 3,211.60 | 0.0K |
| 11:29 | 3,210.30 | 3,210.30 | 3,210.30 | 3,210.30 | 0.0K |
| 11:33 | 3,213.90 | 3,213.90 | 3,213.90 | 3,213.90 | 0.0K |
| 11:35 | 3,215.90 | 3,216.10 | 3,215.90 | 3,216.10 | 0.0K |
| 11:37 | 3,217.10 | 3,217.10 | 3,217.10 | 3,217.10 | 0.0K |
| 11:38 | 3,217.80 | 3,217.80 | 3,217.80 | 3,217.80 | 0.0K |
| 11:44 | 3,215.60 | 3,215.60 | 3,215.60 | 3,215.60 | 0.0K |
| 11:45 | 3,212.20 | 3,212.20 | 3,212.20 | 3,212.20 | 0.0K |
| 11:46 | 3,217.20 | 3,217.20 | 3,210.00 | 3,210.00 | 0.0K |
| 11:48 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 11:55 | 3,210.00 | 3,210.00 | 3,200.10 | 3,200.10 | 0.0K |
| 11:56 | 3,205.60 | 3,205.60 | 3,205.60 | 3,205.60 | 0.0K |
| 11:57 | 3,202.60 | 3,202.60 | 3,202.60 | 3,202.60 | 0.0K |
| 12:04 | 3,209.90 | 3,209.90 | 3,209.90 | 3,209.90 | 0.0K |
| 12:10 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.2K |
| 12:11 | 3,215.30 | 3,222.70 | 3,215.30 | 3,222.70 | 0.0K |
| 12:14 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.0K |
| 12:21 | 3,227.50 | 3,227.50 | 3,223.90 | 3,223.90 | 0.0K |
| 12:22 | 3,223.90 | 3,223.90 | 3,223.90 | 3,223.90 | 0.0K |
| 12:27 | 3,223.90 | 3,223.90 | 3,223.90 | 3,223.90 | 0.0K |
| 12:30 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.0K |
| 12:33 | 3,216.20 | 3,216.20 | 3,216.20 | 3,216.20 | 0.0K |
| 12:39 | 3,216.80 | 3,216.80 | 3,212.00 | 3,212.00 | 0.0K |
| 12:43 | 3,211.50 | 3,211.50 | 3,211.50 | 3,211.50 | 0.0K |
| 12:46 | 3,210.80 | 3,210.80 | 3,210.80 | 3,210.80 | 0.0K |
| 12:51 | 3,202.10 | 3,202.10 | 3,202.10 | 3,202.10 | 0.0K |
| 12:56 | 3,202.60 | 3,202.60 | 3,200.00 | 3,200.00 | 0.0K |
| 12:57 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 12:58 | 3,200.20 | 3,200.20 | 3,200.20 | 3,200.20 | 0.0K |
| 12:59 | 3,207.50 | 3,207.50 | 3,207.50 | 3,207.50 | 0.0K |
| 13:06 | 3,214.80 | 3,214.80 | 3,214.80 | 3,214.80 | 0.0K |
| 13:07 | 3,207.50 | 3,207.50 | 3,207.50 | 3,207.50 | 0.0K |
| 13:10 | 3,207.60 | 3,207.60 | 3,207.60 | 3,207.60 | 0.0K |
| 13:12 | 3,215.90 | 3,215.90 | 3,215.90 | 3,215.90 | 0.0K |
| 13:14 | 3,215.80 | 3,215.80 | 3,215.80 | 3,215.80 | 0.0K |
| 13:15 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:17 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 13:18 | 3,217.10 | 3,217.10 | 3,217.10 | 3,217.10 | 0.0K |
| 13:20 | 3,218.90 | 3,218.90 | 3,218.90 | 3,218.90 | 0.0K |
| 13:28 | 3,214.20 | 3,214.20 | 3,214.20 | 3,214.20 | 0.0K |
| 13:29 | 3,221.50 | 3,221.50 | 3,221.50 | 3,221.50 | 0.0K |
| 13:31 | 3,222.50 | 3,222.50 | 3,220.00 | 3,220.00 | 0.1K |
| 13:32 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:40 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.0K |
| 13:48 | 3,227.50 | 3,227.50 | 3,227.50 | 3,227.50 | 0.0K |
| 13:49 | 3,225.10 | 3,225.10 | 3,225.10 | 3,225.10 | 0.2K |
| 13:54 | 3,227.10 | 3,227.10 | 3,227.10 | 3,227.10 | 0.0K |
| 14:02 | 3,225.10 | 3,225.10 | 3,225.10 | 3,225.10 | 0.0K |
| 14:04 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 14:06 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:07 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 0.0K |
| 14:08 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 14:09 | 3,220.20 | 3,220.20 | 3,220.20 | 3,220.20 | 0.0K |
| 14:10 | 3,219.20 | 3,219.20 | 3,219.20 | 3,219.20 | 0.0K |
| 14:13 | 3,219.10 | 3,219.10 | 3,219.10 | 3,219.10 | 0.0K |
| 14:14 | 3,218.80 | 3,218.80 | 3,218.80 | 3,218.80 | 0.0K |
| 14:15 | 3,221.90 | 3,221.90 | 3,210.30 | 3,210.30 | 0.0K |
| 14:19 | 3,215.20 | 3,215.20 | 3,215.20 | 3,215.20 | 0.0K |
| 14:21 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 14:25 | 3,217.30 | 3,217.30 | 3,217.30 | 3,217.30 | 0.0K |
| 14:28 | 3,222.50 | 3,222.50 | 3,222.50 | 3,222.50 | 0.0K |
| 14:38 | 3,228.70 | 3,228.70 | 3,228.70 | 3,228.70 | 0.0K |
| 14:44 | 3,225.30 | 3,225.30 | 3,225.30 | 3,225.30 | 0.0K |
| 14:51 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:52 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:54 | 3,224.80 | 3,224.80 | 3,224.80 | 3,224.80 | 0.0K |
| 14:56 | 3,224.70 | 3,224.70 | 3,224.70 | 3,224.70 | 0.0K |
| 14:57 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:58 | 3,224.90 | 3,224.90 | 3,224.90 | 3,224.90 | 0.0K |
| 14:59 | 3,224.80 | 3,224.80 | 3,224.80 | 3,224.80 | 0.0K |
| 15:02 | 3,224.70 | 3,224.90 | 3,224.70 | 3,224.90 | 0.1K |
| 15:03 | 3,218.10 | 3,218.10 | 3,218.10 | 3,218.10 | 0.0K |
| 15:05 | 3,211.10 | 3,211.70 | 3,211.10 | 3,211.70 | 0.0K |
| 15:10 | 3,213.40 | 3,213.40 | 3,213.40 | 3,213.40 | 0.0K |
| 15:11 | 3,213.40 | 3,213.40 | 3,213.40 | 3,213.40 | 0.0K |
| 15:12 | 3,218.10 | 3,218.10 | 3,213.30 | 3,213.30 | 0.1K |
| 15:14 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.0K |
| 15:16 | 3,220.90 | 3,221.00 | 3,220.90 | 3,221.00 | 0.0K |
| 15:17 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.0K |
| 15:18 | 3,220.00 | 3,223.80 | 3,217.90 | 3,223.80 | 0.0K |
| 15:19 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.0K |
| 15:20 | 3,218.00 | 3,223.90 | 3,217.90 | 3,223.90 | 0.0K |
| 15:21 | 3,223.90 | 3,223.90 | 3,223.80 | 3,223.80 | 0.0K |
| 15:22 | 3,216.00 | 3,223.80 | 3,216.00 | 3,223.80 | 0.0K |
| 15:23 | 3,216.20 | 3,216.20 | 3,216.20 | 3,216.20 | 0.0K |
| 15:24 | 3,216.50 | 3,223.00 | 3,216.10 | 3,216.10 | 0.1K |
| 15:25 | 3,223.40 | 3,223.40 | 3,223.40 | 3,223.40 | 0.0K |
| 15:26 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.0K |
| 15:27 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.0K |
| 15:28 | 3,224.00 | 3,224.00 | 3,223.90 | 3,224.00 | 0.1K |
| 15:29 | 3,224.00 | 3,228.70 | 3,221.50 | 3,221.50 | 0.0K |