4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:08 | 3,294.40 | 3,294.40 | 3,294.40 | 3,294.40 | 0.0K |
| 09:15 | 3,298.80 | 3,301.10 | 3,284.90 | 3,284.90 | 0.1K |
| 09:16 | 3,281.20 | 3,281.20 | 3,275.00 | 3,275.00 | 0.0K |
| 09:17 | 3,272.50 | 3,272.50 | 3,270.60 | 3,270.60 | 0.0K |
| 09:18 | 3,266.10 | 3,266.10 | 3,266.10 | 3,266.10 | 0.0K |
| 09:19 | 3,264.00 | 3,265.00 | 3,264.00 | 3,265.00 | 0.0K |
| 09:20 | 3,266.00 | 3,279.50 | 3,266.00 | 3,279.50 | 0.0K |
| 09:22 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 09:23 | 3,270.90 | 3,270.90 | 3,270.90 | 3,270.90 | 0.0K |
| 09:25 | 3,258.90 | 3,262.70 | 3,258.90 | 3,262.70 | 0.0K |
| 09:26 | 3,255.10 | 3,257.80 | 3,255.10 | 3,257.80 | 0.1K |
| 09:28 | 3,262.70 | 3,262.70 | 3,262.70 | 3,262.70 | 0.1K |
| 09:30 | 3,273.80 | 3,273.80 | 3,273.80 | 3,273.80 | 0.0K |
| 09:32 | 3,268.10 | 3,268.10 | 3,268.10 | 3,268.10 | 0.0K |
| 09:34 | 3,280.30 | 3,289.50 | 3,280.30 | 3,289.50 | 0.1K |
| 09:35 | 3,286.10 | 3,292.50 | 3,286.10 | 3,292.50 | 0.0K |
| 09:37 | 3,245.20 | 3,245.20 | 3,225.00 | 3,226.90 | 1.4K |
| 09:38 | 3,229.30 | 3,236.00 | 3,228.00 | 3,236.00 | 0.1K |
| 09:39 | 3,240.10 | 3,244.80 | 3,240.10 | 3,244.80 | 0.0K |
| 09:43 | 3,235.10 | 3,235.10 | 3,235.10 | 3,235.10 | 0.0K |
| 09:44 | 3,243.60 | 3,243.60 | 3,196.00 | 3,196.00 | 0.9K |
| 09:45 | 3,209.60 | 3,234.90 | 3,209.60 | 3,228.60 | 0.4K |
| 09:46 | 3,235.50 | 3,235.50 | 3,235.50 | 3,235.50 | 0.0K |
| 09:48 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.0K |
| 09:49 | 3,238.60 | 3,247.40 | 3,238.60 | 3,239.00 | 0.2K |
| 09:51 | 3,242.60 | 3,242.60 | 3,242.60 | 3,242.60 | 0.0K |
| 09:52 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 09:53 | 3,236.60 | 3,243.90 | 3,236.60 | 3,243.90 | 0.0K |
| 09:55 | 3,245.80 | 3,245.80 | 3,245.80 | 3,245.80 | 0.0K |
| 09:56 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0K |
| 09:57 | 3,236.70 | 3,236.70 | 3,233.00 | 3,233.00 | 0.1K |
| 09:58 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 0.0K |
| 10:00 | 3,230.80 | 3,233.00 | 3,230.80 | 3,233.00 | 0.0K |
| 10:01 | 3,225.90 | 3,225.90 | 3,220.80 | 3,220.80 | 0.1K |
| 10:04 | 3,231.40 | 3,231.40 | 3,231.40 | 3,231.40 | 0.0K |
| 10:05 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 10:09 | 3,225.10 | 3,225.10 | 3,225.10 | 3,225.10 | 0.0K |
| 10:10 | 3,229.80 | 3,231.50 | 3,229.80 | 3,231.50 | 0.0K |
| 10:13 | 3,236.70 | 3,236.70 | 3,236.70 | 3,236.70 | 0.0K |
| 10:14 | 3,237.40 | 3,237.40 | 3,237.40 | 3,237.40 | 0.0K |
| 10:15 | 3,246.60 | 3,246.60 | 3,245.00 | 3,245.00 | 0.1K |
| 10:16 | 3,234.80 | 3,234.80 | 3,234.80 | 3,234.80 | 0.0K |
| 10:22 | 3,239.00 | 3,239.30 | 3,239.00 | 3,239.30 | 0.0K |
| 10:23 | 3,234.80 | 3,234.80 | 3,234.80 | 3,234.80 | 0.0K |
| 10:26 | 3,234.80 | 3,234.80 | 3,234.80 | 3,234.80 | 0.0K |
| 10:27 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 10:28 | 3,230.00 | 3,230.00 | 3,226.40 | 3,226.40 | 0.0K |
| 10:29 | 3,220.00 | 3,227.50 | 3,220.00 | 3,227.50 | 0.0K |
| 10:30 | 3,220.30 | 3,226.30 | 3,220.30 | 3,226.30 | 0.0K |
| 10:32 | 3,223.90 | 3,223.90 | 3,223.90 | 3,223.90 | 0.0K |
| 10:39 | 3,224.20 | 3,224.20 | 3,224.20 | 3,224.20 | 0.0K |
| 10:42 | 3,227.80 | 3,227.80 | 3,227.80 | 3,227.80 | 0.0K |
| 10:43 | 3,227.80 | 3,227.80 | 3,227.80 | 3,227.80 | 0.0K |
| 10:44 | 3,227.80 | 3,227.80 | 3,227.80 | 3,227.80 | 0.0K |
| 10:46 | 3,223.90 | 3,223.90 | 3,220.00 | 3,220.00 | 0.0K |
| 10:47 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 10:48 | 3,205.50 | 3,205.50 | 3,195.70 | 3,195.70 | 0.0K |
| 10:49 | 3,208.30 | 3,208.30 | 3,208.30 | 3,208.30 | 0.0K |
| 10:52 | 3,214.60 | 3,214.60 | 3,214.60 | 3,214.60 | 0.0K |
| 10:53 | 3,215.00 | 3,223.10 | 3,215.00 | 3,222.40 | 0.1K |
| 10:55 | 3,204.90 | 3,204.90 | 3,204.90 | 3,204.90 | 0.0K |
| 10:56 | 3,206.80 | 3,206.80 | 3,204.90 | 3,204.90 | 0.0K |
| 10:59 | 3,211.50 | 3,211.50 | 3,211.50 | 3,211.50 | 0.0K |
| 11:03 | 3,209.00 | 3,209.00 | 3,206.10 | 3,206.10 | 0.1K |
| 11:04 | 3,206.10 | 3,206.60 | 3,206.10 | 3,206.60 | 0.1K |
| 11:09 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0K |
| 11:10 | 3,191.60 | 3,198.10 | 3,191.60 | 3,198.10 | 0.0K |
| 11:12 | 3,196.70 | 3,196.70 | 3,195.40 | 3,195.40 | 0.0K |
| 11:13 | 3,195.90 | 3,195.90 | 3,195.90 | 3,195.90 | 0.0K |
| 11:14 | 3,196.50 | 3,200.20 | 3,196.50 | 3,200.20 | 0.0K |
| 11:15 | 3,200.20 | 3,200.20 | 3,200.20 | 3,200.20 | 0.0K |
| 11:18 | 3,200.20 | 3,200.20 | 3,200.20 | 3,200.20 | 0.0K |
| 11:19 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.0K |
| 11:20 | 3,198.20 | 3,198.20 | 3,198.20 | 3,198.20 | 0.0K |
| 11:21 | 3,198.20 | 3,198.20 | 3,198.20 | 3,198.20 | 0.0K |
| 11:24 | 3,196.70 | 3,196.70 | 3,196.70 | 3,196.70 | 0.0K |
| 11:25 | 3,196.40 | 3,196.40 | 3,196.40 | 3,196.40 | 0.0K |
| 11:26 | 3,197.10 | 3,197.10 | 3,197.10 | 3,197.10 | 0.0K |
| 11:27 | 3,200.80 | 3,200.80 | 3,200.80 | 3,200.80 | 0.0K |
| 11:28 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 0.0K |
| 11:29 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.0K |
| 11:34 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.0K |
| 11:36 | 3,205.80 | 3,205.80 | 3,205.80 | 3,205.80 | 0.0K |
| 11:39 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.0K |
| 11:41 | 3,208.10 | 3,208.10 | 3,208.00 | 3,208.00 | 0.0K |
| 11:43 | 3,208.70 | 3,208.70 | 3,208.70 | 3,208.70 | 0.0K |
| 11:45 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 11:49 | 3,206.20 | 3,206.20 | 3,206.20 | 3,206.20 | 0.0K |
| 11:50 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 11:53 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 11:54 | 3,198.30 | 3,198.30 | 3,198.30 | 3,198.30 | 0.0K |
| 11:55 | 3,195.90 | 3,195.90 | 3,195.90 | 3,195.90 | 0.0K |
| 11:57 | 3,200.40 | 3,200.40 | 3,200.40 | 3,200.40 | 0.0K |
| 11:59 | 3,201.30 | 3,201.30 | 3,201.30 | 3,201.30 | 0.0K |
| 12:01 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0K |
| 12:02 | 3,197.40 | 3,197.40 | 3,197.40 | 3,197.40 | 0.0K |
| 12:04 | 3,195.50 | 3,195.50 | 3,195.50 | 3,195.50 | 0.0K |
| 12:05 | 3,195.50 | 3,195.50 | 3,195.50 | 3,195.50 | 0.0K |
| 12:06 | 3,180.20 | 3,180.20 | 3,180.20 | 3,180.20 | 0.2K |
| 12:07 | 3,176.40 | 3,180.50 | 3,176.40 | 3,180.50 | 0.0K |
| 12:08 | 3,181.00 | 3,181.50 | 3,169.00 | 3,169.00 | 0.2K |
| 12:09 | 3,170.20 | 3,175.30 | 3,170.20 | 3,175.30 | 0.0K |
| 12:10 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 12:13 | 3,172.30 | 3,172.30 | 3,172.30 | 3,172.30 | 0.0K |
| 12:14 | 3,173.80 | 3,173.80 | 3,173.40 | 3,173.40 | 0.0K |
| 12:15 | 3,172.30 | 3,172.30 | 3,169.10 | 3,169.10 | 0.0K |
| 12:18 | 3,169.10 | 3,169.10 | 3,169.10 | 3,169.10 | 0.0K |
| 12:20 | 3,172.20 | 3,173.80 | 3,172.20 | 3,173.80 | 0.0K |
| 12:21 | 3,184.00 | 3,190.00 | 3,183.60 | 3,190.00 | 0.1K |
| 12:22 | 3,178.10 | 3,178.10 | 3,178.10 | 3,178.10 | 0.0K |
| 12:26 | 3,174.80 | 3,174.80 | 3,172.20 | 3,172.20 | 0.0K |
| 12:27 | 3,170.00 | 3,170.00 | 3,169.40 | 3,169.40 | 0.0K |
| 12:28 | 3,172.40 | 3,172.40 | 3,172.40 | 3,172.40 | 0.0K |
| 12:29 | 3,165.30 | 3,165.30 | 3,165.30 | 3,165.30 | 0.0K |
| 12:30 | 3,172.50 | 3,175.40 | 3,172.50 | 3,175.40 | 0.0K |
| 12:31 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.0K |
| 12:33 | 3,179.30 | 3,179.30 | 3,179.30 | 3,179.30 | 0.0K |
| 12:34 | 3,188.30 | 3,188.30 | 3,188.30 | 3,188.30 | 0.1K |
| 12:35 | 3,191.70 | 3,191.70 | 3,190.20 | 3,190.20 | 0.0K |
| 12:36 | 3,190.80 | 3,190.80 | 3,190.80 | 3,190.80 | 0.0K |
| 12:38 | 3,180.30 | 3,180.30 | 3,180.30 | 3,180.30 | 0.1K |
| 12:39 | 3,176.40 | 3,183.60 | 3,176.40 | 3,183.60 | 0.0K |
| 12:40 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:51 | 3,183.70 | 3,183.70 | 3,170.50 | 3,170.50 | 0.1K |
| 12:52 | 3,175.90 | 3,176.80 | 3,175.90 | 3,176.80 | 0.0K |
| 12:58 | 3,181.00 | 3,181.50 | 3,181.00 | 3,181.50 | 0.1K |
| 13:02 | 3,193.20 | 3,193.20 | 3,193.20 | 3,193.20 | 0.0K |
| 13:03 | 3,190.00 | 3,190.00 | 3,185.10 | 3,190.00 | 0.1K |
| 13:09 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 13:10 | 3,180.00 | 3,187.40 | 3,180.00 | 3,187.40 | 0.1K |
| 13:13 | 3,187.40 | 3,187.40 | 3,187.40 | 3,187.40 | 0.0K |
| 13:14 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 13:15 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 13:30 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 13:33 | 3,180.00 | 3,181.80 | 3,180.00 | 3,181.80 | 0.1K |
| 13:40 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 13:41 | 3,185.90 | 3,185.90 | 3,175.80 | 3,175.80 | 0.0K |
| 13:45 | 3,184.30 | 3,184.30 | 3,184.30 | 3,184.30 | 0.0K |
| 14:04 | 3,176.90 | 3,176.90 | 3,176.90 | 3,176.90 | 0.0K |
| 14:05 | 3,172.40 | 3,172.40 | 3,171.10 | 3,171.10 | 0.0K |
| 14:06 | 3,180.90 | 3,180.90 | 3,180.90 | 3,180.90 | 0.0K |
| 14:07 | 3,181.90 | 3,181.90 | 3,177.00 | 3,177.00 | 0.0K |
| 14:08 | 3,183.40 | 3,183.70 | 3,183.40 | 3,183.70 | 0.0K |
| 14:11 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.0K |
| 14:14 | 3,176.60 | 3,176.60 | 3,176.60 | 3,176.60 | 0.0K |
| 14:19 | 3,177.30 | 3,177.30 | 3,177.30 | 3,177.30 | 0.0K |
| 14:20 | 3,181.60 | 3,181.60 | 3,181.60 | 3,181.60 | 0.0K |
| 14:23 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 14:24 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 14:25 | 3,171.90 | 3,171.90 | 3,171.90 | 3,171.90 | 0.0K |
| 14:27 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 14:28 | 3,179.90 | 3,179.90 | 3,174.10 | 3,174.10 | 0.0K |
| 14:35 | 3,178.60 | 3,178.60 | 3,178.60 | 3,178.60 | 0.0K |
| 14:40 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 14:43 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 14:46 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 14:47 | 3,177.80 | 3,177.80 | 3,177.80 | 3,177.80 | 0.0K |
| 14:48 | 3,177.90 | 3,177.90 | 3,177.90 | 3,177.90 | 0.0K |
| 14:50 | 3,185.90 | 3,185.90 | 3,185.90 | 3,185.90 | 0.1K |
| 14:51 | 3,182.10 | 3,189.80 | 3,182.10 | 3,189.80 | 0.0K |
| 14:53 | 3,189.80 | 3,189.80 | 3,189.80 | 3,189.80 | 0.0K |
| 14:55 | 3,189.90 | 3,189.90 | 3,189.80 | 3,189.80 | 0.0K |
| 14:56 | 3,193.30 | 3,194.90 | 3,189.80 | 3,194.90 | 0.0K |
| 14:57 | 3,189.80 | 3,189.80 | 3,189.80 | 3,189.80 | 0.0K |
| 15:01 | 3,189.60 | 3,189.60 | 3,189.60 | 3,189.60 | 0.0K |
| 15:02 | 3,189.00 | 3,189.00 | 3,185.00 | 3,185.00 | 0.0K |
| 15:03 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 15:05 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.1K |
| 15:06 | 3,187.80 | 3,187.80 | 3,187.80 | 3,187.80 | 0.0K |
| 15:07 | 3,182.10 | 3,188.90 | 3,182.10 | 3,188.90 | 0.0K |
| 15:08 | 3,191.60 | 3,191.60 | 3,189.00 | 3,189.00 | 0.0K |
| 15:13 | 3,186.20 | 3,188.20 | 3,186.20 | 3,188.20 | 0.0K |
| 15:14 | 3,182.10 | 3,182.10 | 3,182.10 | 3,182.10 | 0.0K |
| 15:15 | 3,182.00 | 3,187.80 | 3,182.00 | 3,187.80 | 0.0K |
| 15:18 | 3,180.00 | 3,180.00 | 3,174.90 | 3,174.90 | 0.2K |
| 15:19 | 3,175.00 | 3,175.00 | 3,174.90 | 3,174.90 | 0.2K |
| 15:20 | 3,168.40 | 3,174.70 | 3,166.00 | 3,174.70 | 0.1K |
| 15:21 | 3,174.70 | 3,175.00 | 3,172.00 | 3,173.40 | 0.1K |
| 15:22 | 3,170.00 | 3,180.00 | 3,170.00 | 3,180.00 | 0.1K |
| 15:23 | 3,178.30 | 3,178.30 | 3,177.30 | 3,177.30 | 0.0K |
| 15:24 | 3,174.90 | 3,174.90 | 3,174.90 | 3,174.90 | 0.0K |
| 15:25 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.1K |
| 15:26 | 3,166.10 | 3,170.00 | 3,166.10 | 3,170.00 | 0.1K |
| 15:27 | 3,172.20 | 3,174.80 | 3,172.20 | 3,174.80 | 0.0K |
| 15:28 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 15:29 | 3,172.00 | 3,176.30 | 3,166.00 | 3,176.30 | 0.0K |