4,470.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 09:15 | 3,274.00 | 3,274.00 | 3,226.30 | 3,261.90 | 0.2K |
| 09:16 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 09:17 | 3,225.10 | 3,225.10 | 3,216.00 | 3,216.00 | 0.0K |
| 09:18 | 3,214.00 | 3,214.00 | 3,213.90 | 3,213.90 | 0.0K |
| 09:19 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.0K |
| 09:20 | 3,205.00 | 3,208.00 | 3,205.00 | 3,207.20 | 0.0K |
| 09:21 | 3,205.70 | 3,207.20 | 3,200.30 | 3,200.30 | 0.0K |
| 09:23 | 3,202.00 | 3,204.00 | 3,202.00 | 3,204.00 | 0.0K |
| 09:24 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.0K |
| 09:25 | 3,211.60 | 3,211.60 | 3,211.60 | 3,211.60 | 0.0K |
| 09:29 | 3,214.10 | 3,214.10 | 3,214.10 | 3,214.10 | 0.0K |
| 09:30 | 3,234.10 | 3,234.10 | 3,234.10 | 3,234.10 | 0.1K |
| 09:31 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.0K |
| 09:34 | 3,233.70 | 3,233.70 | 3,233.70 | 3,233.70 | 0.0K |
| 09:37 | 3,232.20 | 3,235.10 | 3,232.20 | 3,235.10 | 0.0K |
| 09:38 | 3,233.70 | 3,233.70 | 3,233.70 | 3,233.70 | 0.0K |
| 09:39 | 3,233.70 | 3,239.60 | 3,233.70 | 3,239.60 | 0.0K |
| 09:40 | 3,238.30 | 3,238.30 | 3,238.30 | 3,238.30 | 0.0K |
| 09:43 | 3,236.10 | 3,236.10 | 3,236.10 | 3,236.10 | 0.0K |
| 09:44 | 3,228.10 | 3,228.10 | 3,228.10 | 3,228.10 | 0.0K |
| 09:45 | 3,229.60 | 3,229.60 | 3,229.60 | 3,229.60 | 0.1K |
| 09:46 | 3,226.90 | 3,226.90 | 3,226.90 | 3,226.90 | 0.0K |
| 09:49 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 0.0K |
| 09:50 | 3,232.60 | 3,232.60 | 3,232.60 | 3,232.60 | 0.0K |
| 09:51 | 3,226.10 | 3,226.10 | 3,226.10 | 3,226.10 | 0.0K |
| 09:52 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.0K |
| 09:53 | 3,227.10 | 3,227.10 | 3,227.10 | 3,227.10 | 0.0K |
| 09:54 | 3,225.60 | 3,225.60 | 3,225.10 | 3,225.10 | 0.0K |
| 09:55 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.4K |
| 09:56 | 3,225.00 | 3,225.00 | 3,220.00 | 3,220.00 | 0.0K |
| 09:57 | 3,220.00 | 3,220.00 | 3,217.50 | 3,220.00 | 0.0K |
| 09:58 | 3,220.40 | 3,220.40 | 3,220.40 | 3,220.40 | 0.0K |
| 10:02 | 3,218.90 | 3,218.90 | 3,218.90 | 3,218.90 | 0.0K |
| 10:03 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 10:05 | 3,224.50 | 3,224.50 | 3,224.50 | 3,224.50 | 0.0K |
| 10:15 | 3,241.90 | 3,241.90 | 3,241.90 | 3,241.90 | 0.1K |
| 10:17 | 3,237.50 | 3,237.50 | 3,234.40 | 3,234.40 | 0.0K |
| 10:18 | 3,232.50 | 3,232.50 | 3,232.50 | 3,232.50 | 0.0K |
| 10:19 | 3,230.30 | 3,234.10 | 3,230.30 | 3,233.20 | 0.0K |
| 10:20 | 3,230.70 | 3,235.40 | 3,230.70 | 3,235.40 | 0.0K |
| 10:22 | 3,235.10 | 3,235.10 | 3,235.10 | 3,235.10 | 0.0K |
| 10:23 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 10:24 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 10:28 | 3,235.00 | 3,235.00 | 3,223.90 | 3,223.90 | 0.1K |
| 10:36 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 10:42 | 3,222.70 | 3,222.70 | 3,222.70 | 3,222.70 | 0.0K |
| 10:44 | 3,222.70 | 3,222.70 | 3,222.70 | 3,222.70 | 0.0K |
| 10:49 | 3,225.60 | 3,225.60 | 3,225.60 | 3,225.60 | 0.0K |
| 10:55 | 3,223.10 | 3,223.10 | 3,223.10 | 3,223.10 | 0.0K |
| 10:56 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 10:58 | 3,219.90 | 3,219.90 | 3,219.90 | 3,219.90 | 0.0K |
| 11:00 | 3,219.10 | 3,219.10 | 3,219.10 | 3,219.10 | 0.0K |
| 11:04 | 3,219.10 | 3,219.10 | 3,219.10 | 3,219.10 | 0.0K |
| 11:05 | 3,216.10 | 3,216.10 | 3,216.10 | 3,216.10 | 0.0K |
| 11:09 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 0.0K |
| 11:11 | 3,219.40 | 3,219.40 | 3,219.40 | 3,219.40 | 0.0K |
| 11:12 | 3,219.70 | 3,219.70 | 3,219.70 | 3,219.70 | 0.0K |
| 11:20 | 3,211.10 | 3,211.40 | 3,211.10 | 3,211.40 | 0.1K |
| 11:21 | 3,206.50 | 3,206.50 | 3,206.50 | 3,206.50 | 0.1K |
| 11:23 | 3,209.90 | 3,213.60 | 3,209.90 | 3,213.60 | 0.0K |
| 11:25 | 3,207.10 | 3,207.10 | 3,207.10 | 3,207.10 | 0.0K |
| 11:26 | 3,206.30 | 3,218.30 | 3,206.30 | 3,218.30 | 0.1K |
| 11:32 | 3,224.90 | 3,228.60 | 3,224.90 | 3,228.60 | 0.1K |
| 11:33 | 3,218.50 | 3,218.50 | 3,216.70 | 3,216.70 | 0.5K |
| 11:34 | 3,213.10 | 3,213.10 | 3,213.10 | 3,213.10 | 0.0K |
| 11:38 | 3,220.40 | 3,220.40 | 3,220.40 | 3,220.40 | 0.6K |
| 11:41 | 3,224.50 | 3,228.20 | 3,224.50 | 3,228.20 | 0.1K |
| 11:42 | 3,215.30 | 3,215.30 | 3,212.20 | 3,212.20 | 0.2K |
| 11:43 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 0.3K |
| 11:47 | 3,212.30 | 3,212.30 | 3,212.30 | 3,212.30 | 0.0K |
| 11:52 | 3,206.90 | 3,206.90 | 3,206.90 | 3,206.90 | 0.0K |
| 11:53 | 3,202.50 | 3,202.50 | 3,202.50 | 3,202.50 | 0.1K |
| 11:54 | 3,201.00 | 3,204.70 | 3,201.00 | 3,204.10 | 0.1K |
| 11:55 | 3,202.80 | 3,202.80 | 3,202.80 | 3,202.80 | 0.0K |
| 11:56 | 3,215.50 | 3,215.50 | 3,213.60 | 3,213.60 | 0.5K |
| 11:57 | 3,220.50 | 3,220.50 | 3,220.50 | 3,220.50 | 0.0K |
| 12:01 | 3,222.30 | 3,222.30 | 3,222.30 | 3,222.30 | 0.0K |
| 12:03 | 3,222.30 | 3,222.30 | 3,218.00 | 3,218.00 | 0.0K |
| 12:08 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.0K |
| 12:11 | 3,218.90 | 3,218.90 | 3,218.90 | 3,218.90 | 0.0K |
| 12:15 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | 0.2K |
| 12:19 | 3,232.20 | 3,232.20 | 3,232.20 | 3,232.20 | 0.0K |
| 12:37 | 3,234.90 | 3,234.90 | 3,234.90 | 3,234.90 | 0.0K |
| 12:38 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | 0.0K |
| 12:40 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.0K |
| 12:42 | 3,241.10 | 3,241.10 | 3,241.10 | 3,241.10 | 0.2K |
| 12:50 | 3,235.10 | 3,235.10 | 3,235.10 | 3,235.10 | 0.0K |
| 12:51 | 3,234.30 | 3,234.30 | 3,234.30 | 3,234.30 | 0.0K |
| 12:54 | 3,234.30 | 3,234.30 | 3,234.30 | 3,234.30 | 0.0K |
| 12:59 | 3,234.10 | 3,234.10 | 3,228.30 | 3,228.30 | 0.0K |
| 13:01 | 3,228.20 | 3,228.20 | 3,228.20 | 3,228.20 | 0.0K |
| 13:12 | 3,230.70 | 3,230.70 | 3,230.70 | 3,230.70 | 0.0K |
| 13:15 | 3,232.80 | 3,232.80 | 3,232.80 | 3,232.80 | 0.1K |
| 13:16 | 3,238.40 | 3,238.40 | 3,238.40 | 3,238.40 | 0.0K |
| 13:19 | 3,237.90 | 3,237.90 | 3,237.90 | 3,237.90 | 0.0K |
| 13:20 | 3,237.50 | 3,245.30 | 3,237.50 | 3,245.30 | 0.1K |
| 13:21 | 3,245.10 | 3,245.10 | 3,245.10 | 3,245.10 | 0.0K |
| 13:22 | 3,243.50 | 3,243.50 | 3,243.50 | 3,243.50 | 0.0K |
| 13:24 | 3,244.10 | 3,244.10 | 3,244.10 | 3,244.10 | 0.0K |
| 13:26 | 3,248.90 | 3,248.90 | 3,248.90 | 3,248.90 | 0.0K |
| 13:27 | 3,244.70 | 3,244.70 | 3,243.70 | 3,243.70 | 0.0K |
| 13:28 | 3,243.70 | 3,243.70 | 3,243.70 | 3,243.70 | 0.0K |
| 13:32 | 3,238.70 | 3,238.70 | 3,237.80 | 3,237.80 | 0.0K |
| 13:33 | 3,234.90 | 3,238.30 | 3,234.90 | 3,238.30 | 0.1K |
| 13:34 | 3,232.80 | 3,239.00 | 3,232.80 | 3,239.00 | 0.1K |
| 13:35 | 3,241.50 | 3,241.50 | 3,241.50 | 3,241.50 | 0.0K |
| 13:36 | 3,244.80 | 3,244.80 | 3,244.80 | 3,244.80 | 0.0K |
| 13:38 | 3,245.40 | 3,245.40 | 3,245.40 | 3,245.40 | 0.1K |
| 13:45 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 13:49 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 13:54 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 13:55 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 13:57 | 3,250.40 | 3,250.40 | 3,250.40 | 3,250.40 | 0.0K |
| 13:58 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 14:09 | 3,252.70 | 3,252.70 | 3,252.70 | 3,252.70 | 0.0K |
| 14:10 | 3,251.40 | 3,251.40 | 3,251.40 | 3,251.40 | 0.0K |
| 14:11 | 3,251.40 | 3,251.40 | 3,251.40 | 3,251.40 | 0.0K |
| 14:12 | 3,248.90 | 3,248.90 | 3,248.90 | 3,248.90 | 0.2K |
| 14:13 | 3,233.70 | 3,233.70 | 3,231.20 | 3,231.20 | 0.2K |
| 14:14 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.0K |
| 14:15 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 0.0K |
| 14:19 | 3,231.30 | 3,231.30 | 3,231.30 | 3,231.30 | 0.0K |
| 14:22 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.0K |
| 14:25 | 3,232.50 | 3,232.50 | 3,232.50 | 3,232.50 | 0.0K |
| 14:26 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.0K |
| 14:27 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.0K |
| 14:32 | 3,231.10 | 3,231.10 | 3,231.10 | 3,231.10 | 0.0K |
| 14:34 | 3,232.30 | 3,232.30 | 3,232.30 | 3,232.30 | 0.0K |
| 14:36 | 3,232.50 | 3,248.10 | 3,232.50 | 3,248.10 | 0.1K |
| 14:37 | 3,249.90 | 3,249.90 | 3,249.20 | 3,249.90 | 0.0K |
| 14:38 | 3,249.30 | 3,250.00 | 3,249.30 | 3,250.00 | 0.0K |
| 14:39 | 3,254.10 | 3,254.10 | 3,250.30 | 3,250.30 | 0.0K |
| 14:40 | 3,257.40 | 3,257.40 | 3,257.40 | 3,257.40 | 0.4K |
| 14:41 | 3,259.00 | 3,259.00 | 3,255.60 | 3,255.60 | 0.1K |
| 14:42 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 0.0K |
| 14:45 | 3,262.70 | 3,262.70 | 3,260.20 | 3,260.20 | 0.0K |
| 14:46 | 3,262.80 | 3,262.80 | 3,262.80 | 3,262.80 | 0.0K |
| 14:47 | 3,263.70 | 3,263.70 | 3,263.70 | 3,263.70 | 0.0K |
| 14:48 | 3,259.10 | 3,259.10 | 3,259.10 | 3,259.10 | 0.0K |
| 14:49 | 3,258.50 | 3,258.50 | 3,258.50 | 3,258.50 | 0.0K |
| 14:52 | 3,272.70 | 3,289.90 | 3,272.70 | 3,289.90 | 1.1K |
| 14:53 | 3,290.00 | 3,296.50 | 3,264.60 | 3,293.10 | 0.9K |
| 14:54 | 3,295.00 | 3,295.00 | 3,290.00 | 3,290.00 | 0.1K |
| 14:55 | 3,296.00 | 3,296.00 | 3,294.50 | 3,294.50 | 0.0K |
| 14:56 | 3,291.30 | 3,291.30 | 3,291.30 | 3,291.30 | 0.0K |
| 14:58 | 3,283.30 | 3,320.00 | 3,283.30 | 3,320.00 | 0.8K |
| 14:59 | 3,329.90 | 3,333.00 | 3,323.30 | 3,333.00 | 0.5K |
| 15:00 | 3,322.50 | 3,322.50 | 3,318.60 | 3,318.60 | 0.1K |
| 15:01 | 3,318.60 | 3,318.60 | 3,310.00 | 3,310.00 | 0.2K |
| 15:02 | 3,311.60 | 3,344.00 | 3,311.60 | 3,344.00 | 0.3K |
| 15:03 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 15:04 | 3,348.00 | 3,350.00 | 3,345.70 | 3,350.00 | 0.3K |
| 15:05 | 3,344.00 | 3,349.80 | 3,344.00 | 3,349.00 | 0.1K |
| 15:06 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 0.0K |
| 15:07 | 3,341.00 | 3,341.00 | 3,335.00 | 3,335.00 | 0.4K |
| 15:08 | 3,335.00 | 3,357.00 | 3,335.00 | 3,357.00 | 0.5K |
| 15:09 | 3,350.50 | 3,357.00 | 3,350.50 | 3,356.50 | 0.0K |
| 15:10 | 3,351.20 | 3,356.90 | 3,350.30 | 3,356.50 | 0.1K |
| 15:11 | 3,350.30 | 3,350.30 | 3,350.00 | 3,350.00 | 0.1K |
| 15:12 | 3,337.70 | 3,352.90 | 3,337.70 | 3,352.90 | 0.2K |
| 15:13 | 3,338.40 | 3,338.50 | 3,338.40 | 3,338.50 | 0.0K |
| 15:14 | 3,340.00 | 3,349.70 | 3,334.80 | 3,334.80 | 0.1K |
| 15:15 | 3,334.80 | 3,334.80 | 3,334.10 | 3,334.10 | 0.0K |
| 15:16 | 3,344.30 | 3,344.30 | 3,324.30 | 3,324.30 | 0.1K |
| 15:17 | 3,327.10 | 3,327.10 | 3,327.10 | 3,327.10 | 0.0K |
| 15:18 | 3,324.90 | 3,324.90 | 3,314.60 | 3,314.60 | 0.0K |
| 15:20 | 3,319.70 | 3,324.70 | 3,314.70 | 3,324.70 | 0.2K |
| 15:21 | 3,324.70 | 3,324.70 | 3,324.70 | 3,324.70 | 0.0K |
| 15:22 | 3,317.80 | 3,317.80 | 3,317.80 | 3,317.80 | 0.0K |
| 15:23 | 3,323.90 | 3,323.90 | 3,318.30 | 3,323.00 | 0.0K |
| 15:24 | 3,320.20 | 3,320.80 | 3,320.20 | 3,320.30 | 0.0K |
| 15:25 | 3,320.20 | 3,320.30 | 3,320.20 | 3,320.20 | 0.0K |
| 15:26 | 3,319.00 | 3,319.00 | 3,314.20 | 3,314.20 | 0.1K |
| 15:27 | 3,250.00 | 3,291.60 | 3,250.00 | 3,280.00 | 0.7K |
| 15:28 | 3,280.00 | 3,283.50 | 3,280.00 | 3,283.50 | 0.0K |
| 15:29 | 3,288.70 | 3,325.60 | 3,288.70 | 3,325.60 | 0.2K |