4,265.19
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,393.89 | 4,395.43 | 4,390.58 | 4,395.09 | 229.0K |
| 09:01 | 4,396.57 | 4,396.57 | 4,387.95 | 4,390.49 | 156.0K |
| 09:02 | 4,390.83 | 4,400.43 | 4,388.82 | 4,400.43 | 148.0K |
| 09:03 | 4,401.36 | 4,404.78 | 4,397.89 | 4,403.84 | 131.0K |
| 09:04 | 4,403.09 | 4,406.56 | 4,401.12 | 4,404.16 | 95.0K |
| 09:05 | 4,403.64 | 4,405.29 | 4,402.39 | 4,405.02 | 196.0K |
| 09:06 | 4,404.78 | 4,405.39 | 4,400.62 | 4,401.90 | 91.0K |
| 09:07 | 4,401.77 | 4,401.77 | 4,393.76 | 4,393.76 | 130.0K |
| 09:08 | 4,394.41 | 4,394.72 | 4,390.38 | 4,390.38 | 146.0K |
| 09:09 | 4,390.09 | 4,391.70 | 4,386.00 | 4,386.00 | 151.0K |
| 09:10 | 4,385.35 | 4,388.13 | 4,384.31 | 4,385.13 | 129.0K |
| 09:11 | 4,384.82 | 4,387.76 | 4,384.56 | 4,386.28 | 131.0K |
| 09:12 | 4,387.14 | 4,393.26 | 4,386.13 | 4,389.23 | 123.0K |
| 09:13 | 4,389.55 | 4,390.72 | 4,387.67 | 4,388.94 | 94.0K |
| 09:14 | 4,388.41 | 4,388.41 | 4,380.10 | 4,381.24 | 81.0K |
| 09:15 | 4,380.82 | 4,382.34 | 4,378.57 | 4,380.31 | 126.0K |
| 09:16 | 4,380.73 | 4,384.30 | 4,380.73 | 4,382.85 | 91.0K |
| 09:17 | 4,383.79 | 4,383.79 | 4,379.59 | 4,380.16 | 88.0K |
| 09:18 | 4,380.46 | 4,381.16 | 4,379.63 | 4,380.45 | 87.0K |
| 09:19 | 4,379.48 | 4,380.20 | 4,376.92 | 4,377.82 | 103.0K |
| 09:20 | 4,376.66 | 4,376.98 | 4,372.90 | 4,373.48 | 102.0K |
| 09:21 | 4,373.58 | 4,374.90 | 4,372.37 | 4,373.18 | 74.0K |
| 09:22 | 4,374.36 | 4,374.85 | 4,372.82 | 4,373.53 | 78.0K |
| 09:23 | 4,374.51 | 4,377.69 | 4,373.74 | 4,377.57 | 73.0K |
| 09:24 | 4,378.08 | 4,378.92 | 4,376.79 | 4,377.86 | 86.0K |
| 09:25 | 4,378.25 | 4,379.18 | 4,377.09 | 4,377.22 | 70.0K |
| 09:26 | 4,377.78 | 4,380.33 | 4,377.78 | 4,378.14 | 78.0K |
| 09:27 | 4,377.26 | 4,381.55 | 4,377.26 | 4,381.55 | 56.0K |
| 09:28 | 4,380.80 | 4,385.45 | 4,380.80 | 4,384.52 | 60.0K |
| 09:29 | 4,384.67 | 4,388.20 | 4,384.27 | 4,387.41 | 67.0K |
| 09:30 | 4,387.34 | 4,391.34 | 4,387.34 | 4,387.45 | 73.0K |
| 09:31 | 4,387.59 | 4,388.67 | 4,386.24 | 4,386.24 | 57.0K |
| 09:32 | 4,386.13 | 4,388.04 | 4,386.13 | 4,386.41 | 60.0K |
| 09:33 | 4,386.96 | 4,386.96 | 4,381.17 | 4,383.64 | 69.0K |
| 09:34 | 4,382.65 | 4,383.77 | 4,380.84 | 4,383.43 | 44.0K |
| 09:35 | 4,382.39 | 4,383.07 | 4,379.73 | 4,379.94 | 49.0K |
| 09:36 | 4,377.71 | 4,378.30 | 4,376.19 | 4,378.30 | 65.0K |
| 09:37 | 4,377.62 | 4,379.82 | 4,377.12 | 4,378.74 | 53.0K |
| 09:38 | 4,378.06 | 4,380.09 | 4,378.06 | 4,378.73 | 40.0K |
| 09:39 | 4,378.36 | 4,380.85 | 4,378.35 | 4,378.36 | 44.0K |
| 09:40 | 4,378.23 | 4,382.32 | 4,378.23 | 4,379.10 | 53.0K |
| 09:41 | 4,379.26 | 4,381.15 | 4,379.07 | 4,380.73 | 64.0K |
| 09:42 | 4,380.30 | 4,384.47 | 4,380.27 | 4,384.47 | 58.0K |
| 09:43 | 4,384.17 | 4,384.95 | 4,383.92 | 4,384.87 | 47.0K |
| 09:44 | 4,386.13 | 4,387.13 | 4,385.30 | 4,386.99 | 50.0K |
| 09:45 | 4,386.20 | 4,387.18 | 4,382.96 | 4,382.96 | 68.0K |
| 09:46 | 4,383.48 | 4,383.48 | 4,374.86 | 4,375.35 | 69.0K |
| 09:47 | 4,374.54 | 4,375.44 | 4,372.29 | 4,372.77 | 94.0K |
| 09:48 | 4,373.87 | 4,373.89 | 4,371.42 | 4,372.69 | 106.0K |
| 09:49 | 4,373.44 | 4,373.81 | 4,371.74 | 4,373.34 | 72.0K |
| 09:50 | 4,372.71 | 4,374.16 | 4,371.19 | 4,374.16 | 85.0K |
| 09:51 | 4,373.05 | 4,374.57 | 4,371.70 | 4,374.45 | 65.0K |
| 09:52 | 4,375.03 | 4,375.74 | 4,372.61 | 4,373.86 | 73.0K |
| 09:53 | 4,374.00 | 4,375.59 | 4,372.61 | 4,372.88 | 101.0K |
| 09:54 | 4,372.68 | 4,372.76 | 4,370.47 | 4,370.63 | 49.0K |
| 09:55 | 4,369.35 | 4,369.65 | 4,368.12 | 4,368.14 | 86.0K |
| 09:56 | 4,367.57 | 4,368.55 | 4,366.56 | 4,367.05 | 88.0K |
| 09:57 | 4,367.21 | 4,368.39 | 4,366.14 | 4,366.45 | 80.0K |
| 09:58 | 4,367.27 | 4,368.78 | 4,366.89 | 4,367.31 | 76.0K |
| 09:59 | 4,367.38 | 4,368.00 | 4,364.75 | 4,364.75 | 59.0K |
| 10:00 | 4,364.01 | 4,365.69 | 4,364.01 | 4,364.54 | 93.0K |
| 10:01 | 4,363.46 | 4,364.72 | 4,363.03 | 4,364.38 | 84.0K |
| 10:02 | 4,364.19 | 4,364.19 | 4,361.02 | 4,361.34 | 79.0K |
| 10:03 | 4,360.51 | 4,361.69 | 4,359.36 | 4,360.89 | 88.0K |
| 10:04 | 4,360.52 | 4,360.52 | 4,357.77 | 4,358.13 | 96.0K |
| 10:05 | 4,358.39 | 4,360.07 | 4,357.72 | 4,359.70 | 68.0K |
| 10:06 | 4,359.02 | 4,360.72 | 4,355.98 | 4,358.80 | 65.0K |
| 10:07 | 4,358.92 | 4,359.13 | 4,356.60 | 4,357.05 | 55.0K |
| 10:08 | 4,357.65 | 4,359.07 | 4,357.14 | 4,358.87 | 52.0K |
| 10:09 | 4,358.93 | 4,358.93 | 4,356.91 | 4,357.45 | 60.0K |
| 10:10 | 4,358.08 | 4,362.48 | 4,357.52 | 4,362.48 | 70.0K |
| 10:11 | 4,363.27 | 4,364.47 | 4,361.64 | 4,363.89 | 46.0K |
| 10:12 | 4,363.55 | 4,364.92 | 4,362.78 | 4,364.26 | 38.0K |
| 10:13 | 4,364.99 | 4,369.93 | 4,363.87 | 4,369.93 | 60.0K |
| 10:14 | 4,369.10 | 4,372.85 | 4,369.10 | 4,372.77 | 44.0K |
| 10:15 | 4,372.85 | 4,374.75 | 4,371.65 | 4,373.21 | 64.0K |
| 10:16 | 4,372.54 | 4,375.33 | 4,372.24 | 4,374.81 | 48.0K |
| 10:17 | 4,374.51 | 4,381.63 | 4,374.51 | 4,381.63 | 86.0K |
| 10:18 | 4,381.26 | 4,383.62 | 4,380.82 | 4,382.56 | 62.0K |
| 10:19 | 4,381.28 | 4,387.42 | 4,381.28 | 4,386.66 | 67.0K |
| 10:20 | 4,387.90 | 4,390.60 | 4,387.28 | 4,390.06 | 78.0K |
| 10:21 | 4,389.86 | 4,389.86 | 4,385.45 | 4,385.45 | 50.0K |
| 10:22 | 4,386.92 | 4,387.08 | 4,384.81 | 4,384.94 | 58.0K |
| 10:23 | 4,385.47 | 4,385.99 | 4,383.69 | 4,383.69 | 37.0K |
| 10:24 | 4,384.69 | 4,385.12 | 4,378.67 | 4,378.67 | 49.0K |
| 10:25 | 4,379.35 | 4,380.63 | 4,378.16 | 4,379.55 | 44.0K |
| 10:26 | 4,380.06 | 4,380.77 | 4,374.62 | 4,375.34 | 65.0K |
| 10:27 | 4,374.81 | 4,376.31 | 4,374.24 | 4,375.74 | 46.0K |
| 10:28 | 4,376.04 | 4,379.04 | 4,376.04 | 4,378.52 | 37.0K |
| 10:29 | 4,377.78 | 4,379.94 | 4,377.06 | 4,378.04 | 50.0K |
| 10:30 | 4,377.30 | 4,378.29 | 4,375.44 | 4,376.53 | 49.0K |
| 10:31 | 4,376.48 | 4,377.74 | 4,376.45 | 4,377.74 | 35.0K |
| 10:32 | 4,377.26 | 4,379.04 | 4,376.86 | 4,378.94 | 38.0K |
| 10:33 | 4,378.24 | 4,378.79 | 4,376.42 | 4,376.78 | 40.0K |
| 10:34 | 4,376.46 | 4,377.98 | 4,375.50 | 4,377.63 | 46.0K |
| 10:35 | 4,377.20 | 4,377.20 | 4,374.32 | 4,375.50 | 36.0K |
| 10:36 | 4,375.11 | 4,375.80 | 4,373.77 | 4,374.84 | 54.0K |
| 10:37 | 4,374.73 | 4,376.61 | 4,374.07 | 4,374.82 | 51.0K |
| 10:38 | 4,375.21 | 4,375.64 | 4,373.75 | 4,374.92 | 38.0K |
| 10:39 | 4,375.25 | 4,375.68 | 4,370.76 | 4,371.09 | 43.0K |
| 10:40 | 4,370.57 | 4,371.51 | 4,368.54 | 4,369.05 | 49.0K |
| 10:41 | 4,368.60 | 4,369.54 | 4,367.91 | 4,368.70 | 53.0K |
| 10:42 | 4,367.34 | 4,368.61 | 4,366.67 | 4,367.67 | 43.0K |
| 10:43 | 4,366.79 | 4,368.97 | 4,366.21 | 4,367.35 | 43.0K |
| 10:44 | 4,366.28 | 4,367.82 | 4,365.38 | 4,366.57 | 47.0K |
| 10:45 | 4,365.45 | 4,365.54 | 4,363.10 | 4,363.73 | 58.0K |
| 10:46 | 4,364.40 | 4,364.76 | 4,360.67 | 4,360.95 | 75.0K |
| 10:47 | 4,360.46 | 4,360.51 | 4,358.00 | 4,358.00 | 105.0K |
| 10:48 | 4,358.96 | 4,361.29 | 4,357.88 | 4,359.93 | 73.0K |
| 10:49 | 4,359.71 | 4,360.11 | 4,357.78 | 4,358.47 | 106.0K |
| 10:50 | 4,358.78 | 4,359.21 | 4,356.73 | 4,358.07 | 55.0K |
| 10:51 | 4,358.28 | 4,358.28 | 4,356.05 | 4,356.58 | 51.0K |
| 10:52 | 4,357.36 | 4,357.36 | 4,356.11 | 4,357.10 | 46.0K |
| 10:53 | 4,357.10 | 4,357.53 | 4,354.26 | 4,355.00 | 70.0K |
| 10:54 | 4,354.49 | 4,355.82 | 4,352.96 | 4,353.31 | 49.0K |
| 10:55 | 4,353.63 | 4,353.78 | 4,351.90 | 4,352.98 | 40.0K |
| 10:56 | 4,352.41 | 4,353.68 | 4,349.22 | 4,349.55 | 36.0K |
| 10:57 | 4,348.01 | 4,351.34 | 4,348.01 | 4,348.06 | 50.0K |
| 10:58 | 4,349.41 | 4,349.41 | 4,346.09 | 4,347.50 | 81.0K |
| 10:59 | 4,347.57 | 4,347.57 | 4,345.20 | 4,345.44 | 49.0K |
| 11:00 | 4,346.50 | 4,348.19 | 4,345.10 | 4,346.38 | 77.0K |
| 11:01 | 4,346.43 | 4,348.33 | 4,346.34 | 4,346.60 | 51.0K |
| 11:02 | 4,347.14 | 4,350.39 | 4,347.14 | 4,349.88 | 46.0K |
| 11:03 | 4,348.95 | 4,353.02 | 4,348.95 | 4,353.02 | 34.0K |
| 11:04 | 4,352.84 | 4,353.44 | 4,352.23 | 4,352.31 | 37.0K |
| 11:05 | 4,352.02 | 4,354.28 | 4,351.60 | 4,353.98 | 30.0K |
| 11:06 | 4,355.21 | 4,355.21 | 4,353.05 | 4,353.26 | 25.0K |
| 11:07 | 4,353.29 | 4,354.44 | 4,352.40 | 4,354.33 | 30.0K |
| 11:08 | 4,353.40 | 4,354.46 | 4,352.81 | 4,353.09 | 33.0K |
| 11:09 | 4,353.81 | 4,353.81 | 4,351.24 | 4,353.17 | 32.0K |
| 11:10 | 4,352.98 | 4,355.06 | 4,351.36 | 4,354.32 | 41.0K |
| 11:11 | 4,354.60 | 4,355.65 | 4,353.23 | 4,353.78 | 21.0K |
| 11:12 | 4,355.04 | 4,355.04 | 4,352.36 | 4,352.52 | 25.0K |
| 11:13 | 4,352.74 | 4,353.50 | 4,350.26 | 4,350.26 | 24.0K |
| 11:14 | 4,352.33 | 4,352.80 | 4,350.42 | 4,350.85 | 45.0K |
| 11:15 | 4,350.73 | 4,353.99 | 4,350.46 | 4,353.15 | 33.0K |
| 11:16 | 4,352.55 | 4,352.95 | 4,350.53 | 4,350.75 | 27.0K |
| 11:17 | 4,350.48 | 4,352.77 | 4,350.00 | 4,352.08 | 27.0K |
| 11:18 | 4,352.00 | 4,352.78 | 4,349.96 | 4,349.96 | 21.0K |
| 11:19 | 4,350.80 | 4,352.65 | 4,350.14 | 4,351.11 | 32.0K |
| 11:20 | 4,350.73 | 4,351.86 | 4,349.95 | 4,350.71 | 30.0K |
| 11:21 | 4,351.28 | 4,351.28 | 4,349.27 | 4,349.91 | 36.0K |
| 11:22 | 4,349.44 | 4,350.23 | 4,347.74 | 4,348.60 | 32.0K |
| 11:23 | 4,347.87 | 4,348.54 | 4,346.09 | 4,346.46 | 28.0K |
| 11:24 | 4,345.82 | 4,348.15 | 4,345.82 | 4,347.42 | 30.0K |
| 11:25 | 4,347.12 | 4,349.03 | 4,347.12 | 4,347.15 | 39.0K |
| 11:26 | 4,347.79 | 4,348.83 | 4,346.70 | 4,347.95 | 25.0K |
| 11:27 | 4,348.75 | 4,349.22 | 4,347.18 | 4,349.22 | 19.0K |
| 11:28 | 4,349.18 | 4,349.28 | 4,347.48 | 4,348.34 | 44.0K |
| 11:29 | 4,348.73 | 4,348.73 | 4,347.14 | 4,347.64 | 28.0K |
| 11:30 | 4,346.79 | 4,350.12 | 4,346.79 | 4,349.97 | 33.0K |
| 11:31 | 4,349.61 | 4,353.06 | 4,349.31 | 4,352.65 | 52.0K |
| 11:32 | 4,352.73 | 4,353.99 | 4,351.78 | 4,352.12 | 42.0K |
| 11:33 | 4,352.82 | 4,353.11 | 4,350.69 | 4,350.69 | 20.0K |
| 11:34 | 4,351.01 | 4,353.11 | 4,349.21 | 4,350.41 | 24.0K |
| 11:35 | 4,349.98 | 4,350.57 | 4,349.03 | 4,349.51 | 16.0K |
| 11:36 | 4,349.89 | 4,350.66 | 4,348.87 | 4,350.42 | 21.0K |
| 11:37 | 4,350.23 | 4,350.84 | 4,348.73 | 4,350.05 | 28.0K |
| 11:38 | 4,350.77 | 4,351.53 | 4,348.61 | 4,349.27 | 18.0K |
| 11:39 | 4,349.81 | 4,350.35 | 4,348.36 | 4,349.41 | 23.0K |
| 11:40 | 4,349.74 | 4,350.16 | 4,347.50 | 4,348.88 | 24.0K |
| 11:41 | 4,349.08 | 4,350.10 | 4,348.17 | 4,348.48 | 21.0K |
| 11:42 | 4,348.38 | 4,349.41 | 4,347.81 | 4,349.41 | 15.0K |
| 11:43 | 4,349.46 | 4,351.09 | 4,348.98 | 4,351.09 | 21.0K |
| 11:44 | 4,351.25 | 4,353.30 | 4,351.24 | 4,352.96 | 19.0K |
| 11:45 | 4,353.27 | 4,353.42 | 4,351.64 | 4,352.70 | 18.0K |
| 11:46 | 4,352.13 | 4,353.45 | 4,351.49 | 4,352.44 | 26.0K |
| 11:47 | 4,353.42 | 4,353.98 | 4,351.97 | 4,352.48 | 23.0K |
| 11:48 | 4,353.44 | 4,353.77 | 4,352.22 | 4,352.77 | 24.0K |
| 11:49 | 4,352.65 | 4,354.52 | 4,352.52 | 4,353.81 | 35.0K |
| 11:50 | 4,352.64 | 4,353.23 | 4,351.16 | 4,352.18 | 42.0K |
| 11:51 | 4,351.28 | 4,352.20 | 4,349.28 | 4,349.28 | 27.0K |
| 11:52 | 4,348.63 | 4,350.13 | 4,348.17 | 4,348.57 | 34.0K |
| 11:53 | 4,348.01 | 4,350.76 | 4,348.01 | 4,349.55 | 39.0K |
| 11:54 | 4,349.12 | 4,349.44 | 4,347.46 | 4,347.86 | 37.0K |
| 11:55 | 4,346.84 | 4,348.09 | 4,346.33 | 4,347.55 | 27.0K |
| 11:56 | 4,347.01 | 4,347.68 | 4,346.25 | 4,347.68 | 22.0K |
| 11:57 | 4,347.03 | 4,347.95 | 4,345.65 | 4,346.77 | 24.0K |
| 11:58 | 4,346.74 | 4,347.86 | 4,346.74 | 4,347.11 | 34.0K |
| 11:59 | 4,346.46 | 4,347.53 | 4,345.81 | 4,345.95 | 20.0K |
| 12:00 | 4,345.77 | 4,347.06 | 4,344.92 | 4,344.94 | 33.0K |
| 12:01 | 4,345.44 | 4,346.87 | 4,344.58 | 4,344.58 | 28.0K |
| 12:02 | 4,344.63 | 4,345.38 | 4,344.14 | 4,345.23 | 20.0K |
| 12:03 | 4,345.46 | 4,345.83 | 4,344.05 | 4,345.12 | 23.0K |
| 12:04 | 4,344.93 | 4,346.18 | 4,344.33 | 4,344.62 | 16.0K |
| 12:05 | 4,344.85 | 4,346.34 | 4,343.64 | 4,345.66 | 23.0K |
| 12:06 | 4,346.35 | 4,346.37 | 4,344.73 | 4,345.14 | 19.0K |
| 12:07 | 4,344.21 | 4,348.02 | 4,344.21 | 4,347.77 | 18.0K |
| 12:08 | 4,346.02 | 4,347.66 | 4,345.94 | 4,346.80 | 20.0K |
| 12:09 | 4,346.63 | 4,347.97 | 4,346.38 | 4,347.97 | 16.0K |
| 12:10 | 4,347.72 | 4,348.34 | 4,346.52 | 4,347.53 | 19.0K |
| 12:11 | 4,347.43 | 4,348.64 | 4,346.49 | 4,346.75 | 25.0K |
| 12:12 | 4,346.15 | 4,346.15 | 4,344.30 | 4,344.83 | 19.0K |
| 12:13 | 4,344.60 | 4,346.05 | 4,344.60 | 4,345.24 | 20.0K |
| 12:14 | 4,345.93 | 4,346.51 | 4,344.26 | 4,344.54 | 23.0K |
| 12:15 | 4,344.83 | 4,345.55 | 4,343.88 | 4,345.09 | 23.0K |
| 12:16 | 4,345.26 | 4,346.52 | 4,344.21 | 4,345.48 | 25.0K |
| 12:17 | 4,345.36 | 4,346.50 | 4,344.59 | 4,345.91 | 21.0K |
| 12:18 | 4,345.93 | 4,346.17 | 4,344.72 | 4,344.92 | 19.0K |
| 12:19 | 4,344.68 | 4,346.19 | 4,344.45 | 4,344.60 | 17.0K |
| 12:20 | 4,343.92 | 4,345.76 | 4,343.63 | 4,345.76 | 27.0K |
| 12:21 | 4,345.79 | 4,346.93 | 4,344.23 | 4,346.00 | 13.0K |
| 12:22 | 4,345.57 | 4,345.64 | 4,344.09 | 4,344.12 | 28.0K |
| 12:23 | 4,344.68 | 4,345.55 | 4,343.32 | 4,343.78 | 27.0K |
| 12:24 | 4,343.77 | 4,343.95 | 4,342.59 | 4,343.41 | 45.0K |
| 12:25 | 4,342.88 | 4,343.43 | 4,341.30 | 4,342.76 | 31.0K |
| 12:26 | 4,341.88 | 4,343.51 | 4,341.35 | 4,342.89 | 30.0K |
| 12:27 | 4,342.40 | 4,342.84 | 4,341.29 | 4,342.25 | 28.0K |
| 12:28 | 4,341.77 | 4,342.74 | 4,340.73 | 4,342.74 | 21.0K |
| 12:29 | 4,341.93 | 4,343.14 | 4,340.42 | 4,343.14 | 29.0K |
| 12:30 | 4,342.78 | 4,342.80 | 4,341.25 | 4,342.13 | 26.0K |
| 12:31 | 4,341.50 | 4,343.38 | 4,341.37 | 4,343.08 | 34.0K |
| 12:32 | 4,343.11 | 4,343.86 | 4,342.69 | 4,343.25 | 26.0K |
| 12:33 | 4,343.31 | 4,344.03 | 4,342.64 | 4,343.13 | 22.0K |
| 12:34 | 4,343.42 | 4,345.19 | 4,343.34 | 4,344.71 | 23.0K |
| 12:35 | 4,345.17 | 4,345.94 | 4,344.25 | 4,345.84 | 24.0K |
| 12:36 | 4,344.01 | 4,344.47 | 4,343.25 | 4,343.80 | 20.0K |
| 12:37 | 4,343.70 | 4,344.51 | 4,342.00 | 4,344.51 | 30.0K |
| 12:38 | 4,343.13 | 4,343.14 | 4,341.04 | 4,341.04 | 18.0K |
| 12:39 | 4,340.72 | 4,341.55 | 4,338.94 | 4,339.62 | 79.0K |
| 12:40 | 4,339.40 | 4,340.64 | 4,338.62 | 4,339.46 | 37.0K |
| 12:41 | 4,339.04 | 4,340.34 | 4,338.68 | 4,340.19 | 34.0K |
| 12:42 | 4,341.03 | 4,341.03 | 4,339.25 | 4,340.61 | 19.0K |
| 12:43 | 4,339.97 | 4,341.37 | 4,338.87 | 4,340.11 | 31.0K |
| 12:44 | 4,342.35 | 4,342.35 | 4,340.42 | 4,340.86 | 26.0K |
| 12:45 | 4,341.01 | 4,341.01 | 4,339.28 | 4,340.30 | 26.0K |
| 12:46 | 4,340.93 | 4,341.22 | 4,339.73 | 4,340.38 | 39.0K |
| 12:47 | 4,340.79 | 4,341.27 | 4,339.67 | 4,341.27 | 34.0K |
| 12:48 | 4,341.53 | 4,341.78 | 4,339.33 | 4,340.01 | 28.0K |
| 12:49 | 4,340.28 | 4,341.66 | 4,339.58 | 4,339.92 | 28.0K |
| 12:50 | 4,340.65 | 4,341.48 | 4,339.31 | 4,340.00 | 35.0K |
| 12:51 | 4,340.57 | 4,341.20 | 4,339.72 | 4,340.32 | 36.0K |
| 12:52 | 4,339.09 | 4,340.28 | 4,338.39 | 4,339.28 | 55.0K |
| 12:53 | 4,339.74 | 4,340.60 | 4,338.47 | 4,338.47 | 33.0K |
| 12:54 | 4,338.47 | 4,340.65 | 4,338.47 | 4,338.57 | 33.0K |
| 12:55 | 4,338.18 | 4,339.34 | 4,337.51 | 4,338.73 | 42.0K |
| 12:56 | 4,338.31 | 4,339.13 | 4,337.52 | 4,338.23 | 32.0K |
| 12:57 | 4,336.98 | 4,337.95 | 4,335.43 | 4,335.71 | 43.0K |
| 12:58 | 4,335.56 | 4,336.20 | 4,334.76 | 4,335.66 | 35.0K |
| 12:59 | 4,335.74 | 4,336.40 | 4,334.58 | 4,335.51 | 41.0K |
| 13:00 | 4,334.94 | 4,336.66 | 4,334.63 | 4,335.87 | 39.0K |
| 13:01 | 4,334.28 | 4,335.74 | 4,333.89 | 4,333.90 | 36.0K |
| 13:02 | 4,333.90 | 4,335.27 | 4,333.18 | 4,334.02 | 24.0K |
| 13:03 | 4,333.73 | 4,334.92 | 4,332.79 | 4,333.40 | 41.0K |
| 13:04 | 4,334.02 | 4,334.25 | 4,332.72 | 4,333.22 | 39.0K |
| 13:05 | 4,333.08 | 4,333.75 | 4,331.47 | 4,332.36 | 29.0K |
| 13:06 | 4,332.42 | 4,334.15 | 4,332.00 | 4,333.83 | 36.0K |
| 13:07 | 4,334.04 | 4,334.04 | 4,331.74 | 4,332.88 | 52.0K |
| 13:08 | 4,332.74 | 4,333.49 | 4,332.02 | 4,332.26 | 32.0K |
| 13:09 | 4,332.62 | 4,332.62 | 4,330.23 | 4,331.92 | 59.0K |
| 13:10 | 4,330.71 | 4,332.85 | 4,330.46 | 4,330.46 | 37.0K |
| 13:11 | 4,331.13 | 4,331.13 | 4,329.69 | 4,330.66 | 37.0K |
| 13:12 | 4,330.04 | 4,332.86 | 4,329.15 | 4,332.50 | 37.0K |
| 13:13 | 4,331.86 | 4,336.47 | 4,331.86 | 4,336.47 | 45.0K |
| 13:14 | 4,336.77 | 4,336.84 | 4,335.47 | 4,336.16 | 35.0K |
| 13:15 | 4,336.07 | 4,337.81 | 4,336.07 | 4,336.82 | 25.0K |
| 13:16 | 4,337.20 | 4,337.97 | 4,335.79 | 4,335.79 | 30.0K |
| 13:17 | 4,336.16 | 4,336.75 | 4,335.20 | 4,335.23 | 28.0K |
| 13:18 | 4,334.91 | 4,335.81 | 4,333.62 | 4,333.94 | 28.0K |
| 13:19 | 4,333.83 | 4,335.48 | 4,333.62 | 4,333.62 | 48.0K |
| 13:20 | 4,333.47 | 4,334.30 | 4,332.62 | 4,332.64 | 42.0K |
| 13:21 | 4,333.38 | 4,335.20 | 4,332.83 | 4,334.60 | 40.0K |
| 13:22 | 4,334.40 | 4,334.99 | 4,332.57 | 4,333.32 | 42.0K |
| 13:23 | 4,333.63 | 4,335.68 | 4,332.89 | 4,334.08 | 22.0K |
| 13:24 | 4,335.10 | 4,336.17 | 4,333.38 | 4,333.88 | 39.0K |
| 13:25 | 4,333.87 | 4,334.37 | 4,333.03 | 4,333.26 | 55.0K |
| 13:26 | 4,332.92 | 4,333.92 | 4,330.46 | 4,330.94 | 52.0K |
| 13:27 | 4,330.75 | 4,331.63 | 4,328.51 | 4,329.06 | 31.0K |
| 13:28 | 4,329.63 | 4,331.36 | 4,329.61 | 4,329.81 | 35.0K |
| 13:29 | 4,329.98 | 4,331.84 | 4,329.02 | 4,329.60 | 40.0K |
| 13:30 | 4,329.25 | 4,330.03 | 4,327.76 | 4,328.69 | 47.0K |
| 13:31 | 4,328.35 | 4,329.92 | 4,328.04 | 4,328.40 | 62.0K |
| 13:32 | 4,328.07 | 4,329.28 | 4,327.02 | 4,327.34 | 55.0K |
| 13:33 | 4,327.39 | 4,329.00 | 4,326.89 | 4,328.05 | 41.0K |
| 13:34 | 4,328.49 | 4,329.33 | 4,327.38 | 4,327.69 | 40.0K |
| 13:35 | 4,327.88 | 4,330.23 | 4,327.50 | 4,328.97 | 28.0K |
| 13:36 | 4,328.65 | 4,331.24 | 4,328.65 | 4,331.17 | 36.0K |
| 13:37 | 4,330.69 | 4,334.79 | 4,330.69 | 4,334.26 | 46.0K |
| 13:38 | 4,333.58 | 4,334.45 | 4,331.08 | 4,331.08 | 50.0K |
| 13:39 | 4,331.95 | 4,332.42 | 4,330.65 | 4,331.48 | 42.0K |
| 13:40 | 4,331.89 | 4,333.90 | 4,331.30 | 4,333.29 | 39.0K |
| 13:41 | 4,333.14 | 4,333.57 | 4,331.80 | 4,332.35 | 33.0K |
| 13:42 | 4,332.65 | 4,333.63 | 4,331.39 | 4,331.74 | 25.0K |
| 13:43 | 4,332.28 | 4,333.10 | 4,331.28 | 4,333.03 | 37.0K |
| 13:44 | 4,331.54 | 4,332.65 | 4,330.78 | 4,331.35 | 48.0K |
| 13:45 | 4,331.00 | 4,332.29 | 4,330.15 | 4,331.05 | 33.0K |
| 13:46 | 4,330.33 | 4,331.95 | 4,330.33 | 4,331.35 | 29.0K |
| 13:47 | 4,331.92 | 4,332.62 | 4,329.70 | 4,331.38 | 30.0K |
| 13:48 | 4,331.26 | 4,332.56 | 4,329.83 | 4,332.56 | 28.0K |
| 13:49 | 4,331.68 | 4,331.68 | 4,329.14 | 4,329.14 | 54.0K |
| 13:50 | 4,330.47 | 4,330.94 | 4,326.85 | 4,328.69 | 42.0K |
| 13:51 | 4,329.08 | 4,329.54 | 4,327.32 | 4,327.32 | 54.0K |
| 13:52 | 4,327.32 | 4,328.94 | 4,326.92 | 4,327.92 | 44.0K |
| 13:53 | 4,328.06 | 4,328.63 | 4,326.87 | 4,326.87 | 53.0K |
| 13:54 | 4,327.86 | 4,329.67 | 4,327.29 | 4,329.67 | 37.0K |
| 13:55 | 4,328.58 | 4,331.37 | 4,328.58 | 4,330.05 | 39.0K |
| 13:56 | 4,329.65 | 4,330.92 | 4,328.80 | 4,329.59 | 66.0K |
| 13:57 | 4,328.77 | 4,329.89 | 4,325.11 | 4,325.11 | 49.0K |
| 13:58 | 4,325.43 | 4,326.65 | 4,324.34 | 4,325.50 | 73.0K |
| 13:59 | 4,325.58 | 4,326.16 | 4,324.24 | 4,325.41 | 48.0K |
| 14:00 | 4,324.83 | 4,325.14 | 4,322.03 | 4,322.03 | 43.0K |
| 14:01 | 4,322.85 | 4,323.15 | 4,320.01 | 4,320.01 | 49.0K |
| 14:02 | 4,320.69 | 4,322.00 | 4,320.58 | 4,320.58 | 40.0K |
| 14:03 | 4,321.14 | 4,322.19 | 4,319.80 | 4,320.89 | 40.0K |
| 14:04 | 4,320.42 | 4,320.53 | 4,319.08 | 4,320.18 | 43.0K |
| 14:05 | 4,320.07 | 4,322.25 | 4,319.87 | 4,320.98 | 45.0K |
| 14:06 | 4,320.80 | 4,320.93 | 4,318.95 | 4,319.63 | 48.0K |
| 14:07 | 4,319.85 | 4,320.58 | 4,318.14 | 4,320.40 | 50.0K |
| 14:08 | 4,320.79 | 4,325.21 | 4,318.52 | 4,324.43 | 46.0K |
| 14:09 | 4,324.13 | 4,324.13 | 4,322.15 | 4,323.28 | 28.0K |
| 14:10 | 4,324.58 | 4,328.35 | 4,324.58 | 4,325.79 | 38.0K |
| 14:11 | 4,325.95 | 4,327.85 | 4,323.02 | 4,324.05 | 34.0K |
| 14:12 | 4,325.44 | 4,326.65 | 4,324.81 | 4,325.01 | 35.0K |
| 14:13 | 4,324.03 | 4,326.23 | 4,322.77 | 4,325.12 | 29.0K |
| 14:14 | 4,323.28 | 4,325.13 | 4,323.10 | 4,323.10 | 31.0K |
| 14:15 | 4,324.00 | 4,324.97 | 4,322.93 | 4,324.46 | 30.0K |
| 14:16 | 4,324.49 | 4,326.03 | 4,324.04 | 4,324.84 | 21.0K |
| 14:17 | 4,323.77 | 4,325.59 | 4,323.77 | 4,325.26 | 24.0K |
| 14:18 | 4,325.20 | 4,325.67 | 4,323.03 | 4,323.53 | 42.0K |
| 14:19 | 4,323.90 | 4,324.10 | 4,322.39 | 4,323.86 | 30.0K |
| 14:20 | 4,322.89 | 4,323.18 | 4,320.73 | 4,322.50 | 35.0K |
| 14:21 | 4,321.72 | 4,322.91 | 4,321.08 | 4,322.22 | 29.0K |
| 14:22 | 4,322.78 | 4,324.06 | 4,321.31 | 4,322.46 | 42.0K |
| 14:23 | 4,322.38 | 4,324.56 | 4,322.38 | 4,324.24 | 34.0K |
| 14:24 | 4,323.43 | 4,324.26 | 4,322.33 | 4,322.96 | 29.0K |
| 14:25 | 4,322.27 | 4,325.18 | 4,322.00 | 4,324.35 | 49.0K |
| 14:26 | 4,323.76 | 4,325.47 | 4,323.14 | 4,324.58 | 38.0K |
| 14:27 | 4,325.01 | 4,325.87 | 4,324.11 | 4,325.10 | 29.0K |
| 14:28 | 4,324.99 | 4,325.48 | 4,323.37 | 4,324.78 | 38.0K |
| 14:29 | 4,325.47 | 4,325.47 | 4,322.79 | 4,322.95 | 35.0K |
| 14:30 | 4,323.03 | 4,323.30 | 4,321.49 | 4,321.63 | 46.0K |
| 14:31 | 4,320.84 | 4,320.90 | 4,319.11 | 4,319.11 | 47.0K |
| 14:32 | 4,318.56 | 4,319.22 | 4,317.39 | 4,317.89 | 38.0K |
| 14:33 | 4,317.58 | 4,318.41 | 4,316.24 | 4,316.84 | 41.0K |
| 14:34 | 4,316.25 | 4,318.84 | 4,316.25 | 4,316.69 | 42.0K |
| 14:35 | 4,316.25 | 4,319.56 | 4,316.25 | 4,319.28 | 40.0K |
| 14:36 | 4,317.98 | 4,319.51 | 4,317.45 | 4,318.47 | 44.0K |
| 14:37 | 4,317.38 | 4,318.73 | 4,317.22 | 4,317.39 | 29.0K |
| 14:38 | 4,317.80 | 4,318.26 | 4,315.80 | 4,315.80 | 56.0K |
| 14:39 | 4,316.16 | 4,317.82 | 4,315.40 | 4,315.84 | 41.0K |
| 14:40 | 4,316.12 | 4,318.92 | 4,315.47 | 4,316.49 | 38.0K |
| 14:41 | 4,316.35 | 4,317.96 | 4,315.61 | 4,316.79 | 65.0K |
| 14:42 | 4,315.62 | 4,317.87 | 4,315.62 | 4,316.19 | 36.0K |
| 14:43 | 4,315.72 | 4,318.94 | 4,315.72 | 4,318.09 | 55.0K |
| 14:44 | 4,318.52 | 4,319.25 | 4,315.73 | 4,316.89 | 84.0K |
| 14:45 | 4,317.83 | 4,317.83 | 4,315.49 | 4,316.49 | 42.0K |
| 14:46 | 4,316.72 | 4,316.97 | 4,314.15 | 4,314.15 | 48.0K |
| 14:47 | 4,314.93 | 4,315.70 | 4,314.28 | 4,315.46 | 55.0K |
| 14:48 | 4,315.28 | 4,315.69 | 4,313.88 | 4,314.42 | 57.0K |
| 14:49 | 4,314.14 | 4,316.12 | 4,313.43 | 4,314.62 | 65.0K |
| 14:50 | 4,314.02 | 4,315.72 | 4,313.52 | 4,315.00 | 51.0K |
| 14:51 | 4,315.87 | 4,317.34 | 4,314.49 | 4,316.10 | 67.0K |
| 14:52 | 4,315.80 | 4,318.11 | 4,315.37 | 4,315.94 | 71.0K |
| 14:53 | 4,315.79 | 4,318.44 | 4,315.79 | 4,316.02 | 52.0K |
| 14:54 | 4,316.18 | 4,317.14 | 4,315.24 | 4,315.56 | 44.0K |
| 14:55 | 4,315.70 | 4,317.17 | 4,315.06 | 4,316.54 | 42.0K |
| 14:56 | 4,314.99 | 4,316.77 | 4,314.68 | 4,316.43 | 65.0K |
| 14:57 | 4,315.79 | 4,317.34 | 4,315.79 | 4,316.24 | 57.0K |
| 14:58 | 4,315.57 | 4,317.77 | 4,315.57 | 4,317.61 | 57.0K |
| 14:59 | 4,317.66 | 4,317.66 | 4,314.64 | 4,315.78 | 55.0K |
| 15:00 | 4,316.96 | 4,318.00 | 4,316.04 | 4,316.54 | 41.0K |
| 15:01 | 4,317.12 | 4,318.41 | 4,315.42 | 4,318.11 | 65.0K |
| 15:02 | 4,318.48 | 4,318.48 | 4,316.54 | 4,317.37 | 67.0K |
| 15:03 | 4,317.99 | 4,319.24 | 4,315.69 | 4,319.24 | 52.0K |
| 15:04 | 4,319.82 | 4,319.82 | 4,317.33 | 4,317.33 | 44.0K |
| 15:05 | 4,318.58 | 4,318.58 | 4,316.56 | 4,316.74 | 51.0K |
| 15:06 | 4,317.35 | 4,319.84 | 4,317.35 | 4,319.57 | 63.0K |
| 15:07 | 4,319.05 | 4,321.02 | 4,318.52 | 4,319.72 | 61.0K |
| 15:08 | 4,319.53 | 4,319.53 | 4,318.07 | 4,318.70 | 70.0K |
| 15:09 | 4,318.96 | 4,320.00 | 4,318.19 | 4,318.91 | 57.0K |
| 15:10 | 4,319.41 | 4,319.41 | 4,317.23 | 4,317.84 | 68.0K |
| 15:11 | 4,318.30 | 4,318.95 | 4,317.32 | 4,317.84 | 57.0K |
| 15:12 | 4,318.65 | 4,319.30 | 4,317.56 | 4,317.56 | 64.0K |
| 15:13 | 4,317.96 | 4,318.76 | 4,316.69 | 4,318.76 | 56.0K |
| 15:14 | 4,318.71 | 4,319.70 | 4,318.29 | 4,319.07 | 71.0K |
| 15:15 | 4,317.85 | 4,320.54 | 4,317.60 | 4,320.54 | 84.0K |
| 15:16 | 4,319.96 | 4,321.70 | 4,318.36 | 4,321.59 | 79.0K |
| 15:17 | 4,320.38 | 4,324.17 | 4,320.38 | 4,323.11 | 72.0K |
| 15:18 | 4,323.57 | 4,324.00 | 4,320.37 | 4,322.80 | 54.0K |
| 15:19 | 4,321.92 | 4,324.49 | 4,321.78 | 4,323.51 | 78.0K |
| 15:20 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 4.0K |
| 15:21 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 0.0K |
| 15:22 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 0.0K |
| 15:23 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 0.0K |
| 15:24 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 0.0K |
| 15:25 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 0.0K |
| 15:26 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 0.0K |
| 15:27 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 0.0K |
| 15:28 | 4,323.30 | 4,323.30 | 4,323.30 | 4,323.30 | 0.0K |
| 15:29 | 4,323.30 | 4,326.96 | 4,321.54 | 4,326.96 | 464.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4,299.88 | 4,314.90 | 4,237.90 | 4,265.19 | 21.6M |
| 2025-09-25 | 4,393.89 | 4,406.56 | 4,313.31 | 4,326.96 | 19.0M |
| 2025-09-24 | 4,524.90 | 4,532.69 | 4,343.49 | 4,401.00 | 25.0M |
| 2025-09-23 | 4,474.51 | 4,537.35 | 4,439.82 | 4,533.73 | 34.1M |
| 2025-09-22 | 4,424.50 | 4,485.57 | 4,386.23 | 4,478.79 | 30.1M |
| 2025-09-19 | 4,306.98 | 4,388.47 | 4,306.98 | 4,384.60 | 39.7M |
| 2025-09-18 | 4,342.29 | 4,364.74 | 4,296.41 | 4,323.54 | 26.2M |
| 2025-09-17 | 4,374.53 | 4,377.05 | 4,301.40 | 4,305.69 | 27.7M |
| 2025-09-16 | 4,396.88 | 4,396.88 | 4,358.90 | 4,375.58 | 44.8M |
| 2025-09-15 | 4,390.48 | 4,406.57 | 4,357.94 | 4,402.31 | 42.8M |
| 2025-09-12 | 4,357.58 | 4,408.42 | 4,346.51 | 4,402.13 | 39.2M |
| 2025-09-11 | 4,327.81 | 4,372.60 | 4,304.13 | 4,346.05 | 20.2M |
| 2025-09-10 | 4,324.33 | 4,352.84 | 4,313.61 | 4,335.24 | 21.2M |
| 2025-09-09 | 4,327.78 | 4,330.28 | 4,272.03 | 4,317.82 | 17.1M |
| 2025-09-08 | 4,355.02 | 4,363.27 | 4,310.20 | 4,321.65 | 30.2M |
| 2025-09-05 | 4,262.97 | 4,311.66 | 4,240.37 | 4,303.82 | 23.1M |
| 2025-09-04 | 4,224.12 | 4,272.61 | 4,218.24 | 4,254.06 | 33.1M |
| 2025-09-03 | 4,195.90 | 4,232.57 | 4,168.37 | 4,231.86 | 16.1M |
| 2025-09-02 | 4,153.69 | 4,203.14 | 4,126.97 | 4,199.06 | 16.5M |
| 2025-09-01 | 4,156.73 | 4,189.79 | 4,118.07 | 4,129.44 | 14.8M |
| 2025-08-29 | 4,192.70 | 4,218.39 | 4,124.16 | 4,134.68 | 13.8M |
| 2025-08-28 | 4,165.18 | 4,175.53 | 4,147.52 | 4,155.28 | 13.1M |
| 2025-08-27 | 4,168.71 | 4,183.21 | 4,149.80 | 4,163.74 | 12.6M |
| 2025-08-26 | 4,130.83 | 4,198.18 | 4,121.40 | 4,185.58 | 20.0M |
| 2025-08-25 | 4,165.71 | 4,195.49 | 4,157.14 | 4,166.61 | 12.7M |
| 2025-08-22 | 4,068.99 | 4,131.74 | 4,068.99 | 4,105.47 | 13.6M |
| 2025-08-21 | 4,093.37 | 4,109.66 | 4,052.48 | 4,055.08 | 11.9M |
| 2025-08-20 | 4,076.08 | 4,076.10 | 4,018.42 | 4,069.51 | 17.4M |
| 2025-08-19 | 4,171.67 | 4,176.86 | 4,085.39 | 4,104.97 | 16.2M |
| 2025-08-18 | 4,240.74 | 4,264.52 | 4,169.46 | 4,170.97 | 16.9M |
| 2025-08-14 | 4,240.80 | 4,268.83 | 4,216.74 | 4,238.11 | 18.8M |
| 2025-08-13 | 4,194.22 | 4,243.94 | 4,156.32 | 4,243.58 | 20.2M |
| 2025-08-12 | 4,172.95 | 4,209.29 | 4,132.13 | 4,132.65 | 15.9M |
| 2025-08-11 | 4,149.97 | 4,161.67 | 4,114.36 | 4,151.15 | 17.4M |
| 2025-08-08 | 4,159.61 | 4,181.40 | 4,147.34 | 4,161.50 | 18.4M |
| 2025-08-07 | 4,207.58 | 4,216.21 | 4,144.82 | 4,157.42 | 16.9M |
| 2025-08-06 | 4,181.62 | 4,229.29 | 4,152.22 | 4,223.37 | 11.2M |
| 2025-08-05 | 4,216.86 | 4,264.72 | 4,198.58 | 4,228.39 | 15.3M |
| 2025-08-04 | 4,115.08 | 4,171.29 | 4,081.68 | 4,154.83 | 11.0M |
| 2025-08-01 | 4,203.35 | 4,206.97 | 4,077.01 | 4,078.40 | 18.4M |
| 2025-07-31 | 4,292.55 | 4,304.61 | 4,225.33 | 4,275.41 | 16.6M |
| 2025-07-30 | 4,333.27 | 4,357.25 | 4,290.08 | 4,291.89 | 20.3M |
| 2025-07-29 | 4,300.71 | 4,325.04 | 4,251.70 | 4,324.57 | 15.0M |
| 2025-07-28 | 4,359.38 | 4,364.02 | 4,279.44 | 4,290.91 | 15.2M |
| 2025-07-25 | 4,394.07 | 4,397.19 | 4,340.80 | 4,348.61 | 15.0M |
| 2025-07-24 | 4,421.73 | 4,490.80 | 4,404.44 | 4,410.29 | 29.1M |
| 2025-07-23 | 4,371.58 | 4,405.48 | 4,344.91 | 4,394.42 | 16.9M |
| 2025-07-22 | 4,372.85 | 4,434.65 | 4,314.64 | 4,344.16 | 21.6M |
| 2025-07-21 | 4,444.12 | 4,451.52 | 4,346.57 | 4,364.92 | 19.1M |
| 2025-07-18 | 4,424.11 | 4,472.24 | 4,378.75 | 4,417.52 | 18.7M |
| 2025-07-17 | 4,264.72 | 4,415.59 | 4,259.50 | 4,415.59 | 30.2M |
| 2025-07-16 | 4,195.58 | 4,253.57 | 4,181.62 | 4,239.23 | 13.5M |
| 2025-07-15 | 4,131.18 | 4,240.66 | 4,126.77 | 4,239.56 | 18.8M |
| 2025-07-14 | 4,160.94 | 4,166.46 | 4,102.29 | 4,127.20 | 13.7M |
| 2025-07-11 | 4,176.15 | 4,208.43 | 4,139.93 | 4,143.63 | 13.9M |
| 2025-07-10 | 4,087.05 | 4,192.51 | 4,083.26 | 4,185.10 | 21.3M |
| 2025-07-09 | 4,020.06 | 4,061.92 | 3,991.19 | 4,061.92 | 21.5M |
| 2025-07-08 | 4,016.07 | 4,029.77 | 3,973.05 | 4,018.65 | 14.9M |
| 2025-07-07 | 3,954.90 | 4,043.01 | 3,941.31 | 4,029.92 | 17.2M |
| 2025-07-04 | 4,027.98 | 4,039.73 | 3,955.98 | 3,960.23 | 16.5M |
| 2025-07-03 | 3,947.40 | 4,053.13 | 3,927.09 | 4,041.45 | 17.5M |
| 2025-07-02 | 3,894.32 | 3,948.66 | 3,882.26 | 3,948.33 | 19.7M |
| 2025-07-01 | 3,854.74 | 3,883.03 | 3,854.74 | 3,867.70 | 15.6M |
| 2025-06-30 | 3,861.34 | 3,873.88 | 3,823.76 | 3,846.45 | 16.6M |
| 2025-06-27 | 3,869.79 | 3,894.89 | 3,846.80 | 3,860.66 | 13.5M |
| 2025-06-26 | 3,909.08 | 3,909.08 | 3,831.95 | 3,872.73 | 17.8M |
| 2025-06-25 | 3,909.63 | 3,933.74 | 3,881.94 | 3,898.34 | 20.6M |
| 2025-06-24 | 3,919.35 | 3,951.25 | 3,903.27 | 3,913.87 | 18.7M |
| 2025-06-23 | 3,876.67 | 3,880.48 | 3,848.52 | 3,873.07 | 21.5M |
| 2025-06-20 | 3,900.29 | 3,976.37 | 3,886.19 | 3,944.14 | 28.5M |
| 2025-06-19 | 3,888.53 | 3,898.11 | 3,849.00 | 3,891.42 | 29.0M |
| 2025-06-18 | 3,864.60 | 3,920.62 | 3,861.73 | 3,886.95 | 27.0M |
| 2025-06-17 | 3,913.63 | 3,950.26 | 3,880.55 | 3,900.28 | 20.2M |
| 2025-06-16 | 3,914.63 | 3,947.69 | 3,881.73 | 3,919.89 | 16.5M |
| 2025-06-13 | 4,031.32 | 4,032.67 | 3,845.77 | 3,892.67 | 22.5M |
| 2025-06-12 | 4,014.04 | 4,052.04 | 3,996.31 | 4,028.74 | 20.6M |
| 2025-06-11 | 3,979.78 | 4,030.45 | 3,972.32 | 4,017.98 | 19.0M |
| 2025-06-10 | 3,902.33 | 3,969.84 | 3,873.61 | 3,969.73 | 24.9M |
| 2025-06-09 | 3,822.66 | 3,904.80 | 3,803.93 | 3,888.94 | 19.2M |
| 2025-06-05 | 3,823.06 | 3,858.69 | 3,785.90 | 3,808.62 | 18.8M |
| 2025-06-04 | 3,890.77 | 3,909.97 | 3,819.08 | 3,826.73 | 21.7M |
| 2025-06-02 | 3,824.31 | 3,868.41 | 3,817.79 | 3,851.80 | 34.1M |
| 2025-05-30 | 3,808.45 | 3,860.36 | 3,798.69 | 3,830.43 | 29.3M |
| 2025-05-29 | 3,793.82 | 3,805.24 | 3,771.42 | 3,799.71 | 16.8M |
| 2025-05-28 | 3,801.04 | 3,814.62 | 3,763.29 | 3,766.53 | 18.2M |
| 2025-05-27 | 3,781.88 | 3,812.34 | 3,761.76 | 3,807.41 | 22.4M |
| 2025-05-26 | 3,718.15 | 3,756.82 | 3,699.80 | 3,756.82 | 21.1M |
| 2025-05-23 | 3,745.33 | 3,745.42 | 3,693.36 | 3,704.19 | 17.7M |
| 2025-05-22 | 3,752.38 | 3,817.56 | 3,724.68 | 3,742.01 | 31.9M |
| 2025-05-21 | 3,708.24 | 3,780.39 | 3,702.50 | 3,764.84 | 16.5M |
| 2025-05-20 | 3,686.11 | 3,709.40 | 3,663.98 | 3,666.27 | 14.2M |
| 2025-05-19 | 3,663.07 | 3,682.82 | 3,631.08 | 3,656.30 | 15.7M |
| 2025-05-16 | 3,707.89 | 3,709.14 | 3,656.30 | 3,671.96 | 37.4M |
| 2025-05-15 | 3,666.69 | 3,706.95 | 3,655.96 | 3,693.55 | 41.8M |
| 2025-05-14 | 3,641.71 | 3,705.54 | 3,610.15 | 3,693.48 | 17.6M |
| 2025-05-13 | 3,649.80 | 3,727.93 | 3,649.79 | 3,698.47 | 16.8M |
| 2025-05-12 | 3,678.20 | 3,680.77 | 3,602.24 | 3,611.93 | 19.6M |
| 2025-05-09 | 3,742.98 | 3,745.86 | 3,701.08 | 3,704.68 | 14.6M |
| 2025-05-08 | 3,745.33 | 3,774.38 | 3,734.65 | 3,734.65 | 22.2M |
| 2025-05-07 | 3,765.38 | 3,765.38 | 3,678.60 | 3,730.49 | 15.6M |
| 2025-05-02 | 3,734.92 | 3,821.18 | 3,734.92 | 3,814.59 | 12.0M |
| 2025-04-30 | 3,803.94 | 3,823.87 | 3,740.23 | 3,761.07 | 13.7M |
| 2025-04-29 | 3,743.15 | 3,807.78 | 3,743.15 | 3,807.28 | 14.3M |
| 2025-04-28 | 3,771.29 | 3,784.18 | 3,718.72 | 3,729.84 | 21.9M |
| 2025-04-25 | 3,807.87 | 3,820.63 | 3,776.85 | 3,776.85 | 39.9M |
| 2025-04-24 | 3,833.87 | 3,847.01 | 3,791.52 | 3,817.87 | 35.3M |
| 2025-04-23 | 3,841.26 | 3,843.39 | 3,803.67 | 3,835.09 | 48.7M |
| 2025-04-22 | 3,760.83 | 3,817.81 | 3,759.95 | 3,812.37 | 29.8M |
| 2025-04-21 | 3,792.48 | 3,810.26 | 3,770.53 | 3,781.81 | 10.0M |
| 2025-04-18 | 3,779.22 | 3,804.09 | 3,752.41 | 3,797.23 | 12.0M |
| 2025-04-17 | 3,722.32 | 3,769.79 | 3,718.23 | 3,765.61 | 13.8M |
| 2025-04-16 | 3,748.30 | 3,755.61 | 3,684.06 | 3,694.40 | 18.4M |
| 2025-04-15 | 3,775.28 | 3,779.86 | 3,710.57 | 3,748.41 | 16.1M |
| 2025-04-14 | 3,724.48 | 3,789.89 | 3,707.72 | 3,782.04 | 19.9M |
| 2025-04-11 | 3,575.01 | 3,720.42 | 3,574.71 | 3,718.08 | 17.9M |
| 2025-04-10 | 3,604.31 | 3,642.46 | 3,574.70 | 3,638.64 | 21.0M |
| 2025-04-09 | 3,533.93 | 3,545.90 | 3,423.93 | 3,451.39 | 23.9M |
| 2025-04-08 | 3,583.61 | 3,619.46 | 3,540.58 | 3,567.54 | 22.4M |
| 2025-04-07 | 3,562.74 | 3,575.50 | 3,505.66 | 3,505.66 | 18.2M |
| 2025-04-04 | 3,675.60 | 3,782.96 | 3,658.43 | 3,709.39 | 15.8M |
| 2025-04-03 | 3,578.83 | 3,729.34 | 3,576.23 | 3,723.25 | 13.3M |
| 2025-04-02 | 3,719.78 | 3,737.26 | 3,639.57 | 3,653.99 | 20.5M |
| 2025-04-01 | 3,644.10 | 3,754.63 | 3,637.69 | 3,723.69 | 16.0M |
| 2025-03-31 | 3,624.57 | 3,660.51 | 3,574.54 | 3,587.14 | 17.3M |
| 2025-03-28 | 3,769.03 | 3,770.90 | 3,663.23 | 3,677.39 | 16.8M |
| 2025-03-27 | 3,760.42 | 3,787.92 | 3,730.98 | 3,738.01 | 23.5M |
| 2025-03-26 | 3,818.13 | 3,818.13 | 3,733.84 | 3,787.04 | 16.1M |
| 2025-03-25 | 3,808.22 | 3,847.85 | 3,782.25 | 3,802.99 | 32.1M |
| 2025-03-24 | 3,763.21 | 3,820.28 | 3,739.86 | 3,781.77 | 34.5M |
| 2025-03-21 | 3,842.45 | 3,871.82 | 3,720.14 | 3,753.41 | 47.7M |
| 2025-03-20 | 3,987.37 | 3,990.24 | 3,842.57 | 3,849.81 | 31.6M |
| 2025-03-19 | 4,040.17 | 4,074.76 | 3,964.73 | 3,971.79 | 19.1M |
| 2025-03-18 | 4,057.89 | 4,064.62 | 4,002.33 | 4,049.43 | 20.0M |
| 2025-03-17 | 3,956.56 | 4,014.90 | 3,898.52 | 4,014.90 | 21.9M |
| 2025-03-14 | 3,856.10 | 3,956.63 | 3,845.74 | 3,907.15 | 19.6M |
| 2025-03-13 | 3,918.90 | 3,937.64 | 3,844.87 | 3,862.23 | 22.6M |
| 2025-03-12 | 3,905.65 | 3,944.40 | 3,885.06 | 3,895.88 | 15.0M |
| 2025-03-11 | 3,856.18 | 3,904.62 | 3,839.73 | 3,888.58 | 17.2M |
| 2025-03-10 | 3,923.90 | 3,977.22 | 3,843.58 | 3,918.62 | 22.9M |
| 2025-03-07 | 4,016.23 | 4,038.70 | 3,935.96 | 3,947.04 | 22.7M |
| 2025-03-06 | 4,125.93 | 4,126.01 | 4,043.72 | 4,062.71 | 23.5M |
| 2025-03-05 | 4,095.00 | 4,143.49 | 4,095.00 | 4,124.25 | 21.2M |
| 2025-03-04 | 4,017.30 | 4,086.98 | 3,985.56 | 4,064.59 | 25.9M |
| 2025-02-28 | 4,085.88 | 4,097.59 | 4,006.03 | 4,011.74 | 33.2M |
| 2025-02-27 | 4,101.52 | 4,135.90 | 4,081.62 | 4,126.24 | 40.6M |
| 2025-02-26 | 4,058.75 | 4,120.08 | 4,028.26 | 4,098.79 | 26.6M |
| 2025-02-25 | 3,976.97 | 4,064.31 | 3,975.83 | 4,037.70 | 18.0M |
| 2025-02-24 | 3,999.33 | 4,018.69 | 3,965.45 | 4,011.85 | 24.7M |
| 2025-02-21 | 3,989.80 | 4,035.78 | 3,988.36 | 4,014.78 | 19.3M |
| 2025-02-20 | 4,020.24 | 4,053.81 | 3,978.71 | 3,993.20 | 25.1M |
| 2025-02-19 | 4,075.72 | 4,081.84 | 4,038.74 | 4,051.18 | 26.2M |
| 2025-02-18 | 4,095.80 | 4,101.15 | 4,051.02 | 4,095.47 | 32.2M |
| 2025-02-17 | 4,066.68 | 4,102.89 | 4,041.37 | 4,102.89 | 26.9M |
| 2025-02-14 | 3,988.62 | 4,058.67 | 3,988.62 | 4,052.05 | 30.6M |
| 2025-02-13 | 3,999.36 | 3,999.36 | 3,933.22 | 3,964.38 | 21.3M |
| 2025-02-12 | 4,010.57 | 4,010.57 | 3,950.50 | 3,987.58 | 23.4M |
| 2025-02-11 | 4,051.78 | 4,090.59 | 4,022.16 | 4,026.96 | 22.5M |
| 2025-02-10 | 4,047.28 | 4,076.56 | 3,995.25 | 4,037.27 | 27.3M |
| 2025-02-07 | 4,021.02 | 4,077.97 | 4,018.94 | 4,059.43 | 20.4M |
| 2025-02-06 | 3,985.56 | 4,053.88 | 3,983.41 | 4,042.81 | 29.1M |
| 2025-02-05 | 3,933.68 | 3,990.51 | 3,911.08 | 3,966.84 | 23.3M |
| 2025-02-04 | 3,884.08 | 3,962.32 | 3,871.40 | 3,913.44 | 25.4M |
| 2025-02-03 | 3,878.01 | 3,878.01 | 3,808.67 | 3,842.47 | 25.8M |
| 2025-01-31 | 3,947.52 | 3,974.50 | 3,903.02 | 3,944.20 | 24.3M |
| 2025-01-24 | 3,892.11 | 3,936.81 | 3,861.88 | 3,923.89 | 19.9M |
| 2025-01-23 | 3,857.43 | 3,914.81 | 3,851.00 | 3,871.98 | 25.8M |
| 2025-01-22 | 3,852.57 | 3,899.69 | 3,845.17 | 3,851.03 | 18.0M |
| 2025-01-21 | 3,823.83 | 3,860.75 | 3,799.66 | 3,823.45 | 19.6M |
| 2025-01-20 | 3,824.69 | 3,825.55 | 3,771.80 | 3,809.43 | 16.8M |
| 2025-01-17 | 3,853.93 | 3,854.40 | 3,794.85 | 3,809.12 | 17.5M |
| 2025-01-16 | 3,818.53 | 3,889.55 | 3,808.21 | 3,865.49 | 22.8M |
| 2025-01-15 | 3,881.14 | 3,886.77 | 3,753.79 | 3,766.14 | 25.5M |
| 2025-01-14 | 3,885.93 | 3,887.44 | 3,819.75 | 3,837.38 | 20.9M |
| 2025-01-13 | 3,862.81 | 3,915.44 | 3,815.09 | 3,838.32 | 25.9M |
| 2025-01-10 | 3,895.02 | 3,916.10 | 3,871.97 | 3,876.13 | 19.3M |
| 2025-01-09 | 3,879.44 | 3,916.96 | 3,844.68 | 3,898.82 | 29.1M |
| 2025-01-08 | 3,879.79 | 3,929.58 | 3,869.72 | 3,878.09 | 32.0M |
| 2025-01-07 | 3,803.25 | 3,901.33 | 3,803.25 | 3,876.31 | 28.1M |
| 2025-01-06 | 3,776.02 | 3,824.75 | 3,742.87 | 3,812.09 | 33.4M |
| 2025-01-03 | 3,706.25 | 3,785.66 | 3,693.78 | 3,778.60 | 35.2M |
| 2025-01-02 | 3,757.39 | 3,762.22 | 3,681.32 | 3,695.09 | 23.2M |