1,295.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.2K |
| 09:15 | 1,222.25 | 1,222.25 | 1,222.20 | 1,222.20 | 0.0K |
| 09:16 | 1,221.95 | 1,221.95 | 1,221.95 | 1,221.95 | 0.0K |
| 09:17 | 1,176.85 | 1,176.85 | 1,176.85 | 1,176.85 | 0.0K |
| 09:18 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | 0.0K |
| 09:19 | 1,193.00 | 1,193.65 | 1,193.00 | 1,193.00 | 0.0K |
| 09:20 | 1,194.00 | 1,195.00 | 1,194.00 | 1,195.00 | 0.0K |
| 09:21 | 1,208.00 | 1,218.00 | 1,208.00 | 1,218.00 | 0.1K |
| 09:22 | 1,217.95 | 1,226.95 | 1,217.95 | 1,218.00 | 0.0K |
| 09:24 | 1,232.40 | 1,232.40 | 1,232.40 | 1,232.40 | 0.0K |
| 09:25 | 1,220.00 | 1,226.00 | 1,220.00 | 1,226.00 | 0.0K |
| 09:26 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.0K |
| 09:27 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | 0.0K |
| 09:28 | 1,231.85 | 1,231.85 | 1,200.55 | 1,208.25 | 0.0K |
| 09:29 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 0.0K |
| 09:31 | 1,214.95 | 1,214.95 | 1,214.95 | 1,214.95 | 0.0K |
| 09:32 | 1,220.40 | 1,220.40 | 1,220.40 | 1,220.40 | 0.0K |
| 09:33 | 1,210.30 | 1,210.30 | 1,203.05 | 1,203.05 | 0.0K |
| 09:34 | 1,210.35 | 1,210.35 | 1,210.35 | 1,210.35 | 0.0K |
| 09:36 | 1,209.35 | 1,209.35 | 1,203.30 | 1,203.30 | 0.0K |
| 09:38 | 1,207.00 | 1,213.40 | 1,207.00 | 1,213.40 | 0.0K |
| 09:39 | 1,213.95 | 1,229.95 | 1,213.95 | 1,229.95 | 0.0K |
| 09:40 | 1,222.05 | 1,226.95 | 1,221.85 | 1,226.95 | 0.1K |
| 09:41 | 1,226.80 | 1,226.80 | 1,226.80 | 1,226.80 | 0.0K |
| 09:44 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.0K |
| 09:45 | 1,227.60 | 1,232.90 | 1,227.60 | 1,232.90 | 0.0K |
| 09:46 | 1,230.00 | 1,230.00 | 1,229.85 | 1,229.90 | 0.0K |
| 09:47 | 1,229.70 | 1,230.00 | 1,229.70 | 1,230.00 | 0.0K |
| 09:50 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0K |
| 09:51 | 1,231.00 | 1,236.95 | 1,231.00 | 1,236.95 | 0.1K |
| 09:52 | 1,235.85 | 1,236.45 | 1,235.85 | 1,236.45 | 0.0K |
| 09:53 | 1,236.55 | 1,236.55 | 1,236.55 | 1,236.55 | 0.0K |
| 09:55 | 1,230.70 | 1,237.30 | 1,230.70 | 1,237.30 | 0.0K |
| 09:56 | 1,235.20 | 1,235.40 | 1,235.20 | 1,235.40 | 0.0K |
| 09:57 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.0K |
| 09:59 | 1,235.55 | 1,236.85 | 1,235.55 | 1,236.85 | 0.0K |
| 10:00 | 1,237.05 | 1,237.25 | 1,237.05 | 1,237.25 | 0.0K |
| 10:01 | 1,237.30 | 1,237.30 | 1,230.60 | 1,230.60 | 0.0K |
| 10:02 | 1,230.60 | 1,230.60 | 1,230.60 | 1,230.60 | 0.0K |
| 10:03 | 1,235.45 | 1,235.45 | 1,235.45 | 1,235.45 | 0.0K |
| 10:04 | 1,240.80 | 1,240.80 | 1,240.80 | 1,240.80 | 0.0K |
| 10:05 | 1,237.55 | 1,237.55 | 1,237.55 | 1,237.55 | 0.0K |
| 10:06 | 1,237.55 | 1,237.55 | 1,237.40 | 1,237.40 | 0.0K |
| 10:09 | 1,239.05 | 1,242.00 | 1,239.05 | 1,242.00 | 0.0K |
| 10:10 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0K |
| 10:11 | 1,243.10 | 1,243.10 | 1,243.10 | 1,243.10 | 0.0K |
| 10:13 | 1,236.65 | 1,236.65 | 1,236.65 | 1,236.65 | 0.0K |
| 10:14 | 1,235.30 | 1,239.80 | 1,233.55 | 1,239.80 | 0.0K |
| 10:15 | 1,235.10 | 1,235.10 | 1,235.10 | 1,235.10 | 0.0K |
| 10:17 | 1,233.35 | 1,233.75 | 1,233.35 | 1,233.75 | 0.0K |
| 10:18 | 1,233.70 | 1,233.70 | 1,233.70 | 1,233.70 | 0.0K |
| 10:19 | 1,232.85 | 1,235.30 | 1,232.85 | 1,235.30 | 0.1K |
| 10:21 | 1,235.55 | 1,235.75 | 1,233.40 | 1,233.40 | 0.0K |
| 10:25 | 1,233.75 | 1,233.75 | 1,233.10 | 1,233.10 | 0.0K |
| 10:26 | 1,233.05 | 1,233.05 | 1,233.05 | 1,233.05 | 0.0K |
| 10:30 | 1,235.15 | 1,235.15 | 1,235.15 | 1,235.15 | 0.0K |
| 10:31 | 1,236.20 | 1,236.20 | 1,236.20 | 1,236.20 | 0.0K |
| 10:35 | 1,237.75 | 1,237.75 | 1,237.75 | 1,237.75 | 0.0K |
| 10:36 | 1,238.50 | 1,238.50 | 1,238.50 | 1,238.50 | 0.0K |
| 10:38 | 1,241.75 | 1,241.75 | 1,241.25 | 1,241.25 | 0.0K |
| 10:39 | 1,241.95 | 1,241.95 | 1,241.95 | 1,241.95 | 0.0K |
| 10:42 | 1,239.55 | 1,239.55 | 1,239.55 | 1,239.55 | 0.0K |
| 10:43 | 1,241.10 | 1,242.95 | 1,241.10 | 1,242.95 | 0.0K |
| 10:45 | 1,243.00 | 1,244.95 | 1,243.00 | 1,244.95 | 0.0K |
| 10:46 | 1,245.60 | 1,247.00 | 1,245.60 | 1,247.00 | 0.0K |
| 10:47 | 1,246.95 | 1,246.95 | 1,246.95 | 1,246.95 | 0.0K |
| 10:50 | 1,241.85 | 1,241.85 | 1,241.85 | 1,241.85 | 0.0K |
| 10:51 | 1,242.20 | 1,242.20 | 1,242.20 | 1,242.20 | 0.0K |
| 10:53 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.0K |
| 10:58 | 1,241.50 | 1,241.50 | 1,237.45 | 1,237.45 | 0.0K |
| 10:59 | 1,236.25 | 1,236.25 | 1,236.25 | 1,236.25 | 0.0K |
| 11:01 | 1,239.25 | 1,239.25 | 1,239.20 | 1,239.20 | 0.0K |
| 11:04 | 1,232.90 | 1,233.40 | 1,231.85 | 1,233.40 | 0.0K |
| 11:05 | 1,233.05 | 1,233.05 | 1,231.85 | 1,232.40 | 0.0K |
| 11:06 | 1,232.00 | 1,232.00 | 1,231.40 | 1,231.45 | 0.0K |
| 11:07 | 1,231.25 | 1,231.25 | 1,231.25 | 1,231.25 | 0.0K |
| 11:10 | 1,237.55 | 1,237.55 | 1,237.55 | 1,237.55 | 0.0K |
| 11:13 | 1,231.40 | 1,231.40 | 1,230.60 | 1,230.80 | 0.0K |
| 11:14 | 1,234.45 | 1,238.75 | 1,234.45 | 1,238.75 | 0.0K |
| 11:15 | 1,234.45 | 1,235.50 | 1,234.45 | 1,235.50 | 0.0K |
| 11:16 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.0K |
| 11:33 | 1,235.65 | 1,235.65 | 1,235.65 | 1,235.65 | 0.0K |
| 11:36 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0K |
| 11:46 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 11:47 | 1,244.00 | 1,244.00 | 1,238.20 | 1,238.20 | 0.1K |
| 11:51 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0K |
| 11:52 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0K |
| 12:00 | 1,236.00 | 1,238.45 | 1,236.00 | 1,238.45 | 0.1K |
| 12:03 | 1,240.55 | 1,240.55 | 1,238.40 | 1,238.40 | 0.0K |
| 12:04 | 1,240.00 | 1,240.05 | 1,240.00 | 1,240.05 | 0.0K |
| 12:05 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | 0.0K |
| 12:06 | 1,241.95 | 1,241.95 | 1,238.90 | 1,238.90 | 0.0K |
| 12:07 | 1,238.10 | 1,238.10 | 1,237.50 | 1,237.50 | 0.0K |
| 12:09 | 1,235.45 | 1,235.45 | 1,235.45 | 1,235.45 | 0.0K |
| 12:11 | 1,239.85 | 1,239.85 | 1,239.25 | 1,239.25 | 0.0K |
| 12:12 | 1,238.10 | 1,238.10 | 1,238.10 | 1,238.10 | 0.0K |
| 12:13 | 1,234.30 | 1,234.30 | 1,234.30 | 1,234.30 | 0.0K |
| 12:14 | 1,234.45 | 1,234.45 | 1,234.45 | 1,234.45 | 0.0K |
| 12:20 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.1K |
| 12:21 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | 0.0K |
| 12:22 | 1,234.65 | 1,234.65 | 1,234.65 | 1,234.65 | 0.1K |
| 12:24 | 1,234.40 | 1,234.40 | 1,234.40 | 1,234.40 | 0.0K |
| 12:37 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | 0.0K |
| 12:39 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.0K |
| 12:47 | 1,238.75 | 1,238.75 | 1,238.75 | 1,238.75 | 0.0K |
| 12:48 | 1,238.95 | 1,240.15 | 1,238.95 | 1,240.15 | 0.0K |
| 12:51 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 12:54 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | 0.0K |
| 12:56 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.0K |
| 13:01 | 1,247.95 | 1,248.00 | 1,247.95 | 1,248.00 | 0.0K |
| 13:07 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.0K |
| 13:12 | 1,248.10 | 1,248.10 | 1,248.10 | 1,248.10 | 0.0K |
| 13:13 | 1,245.80 | 1,245.80 | 1,242.20 | 1,242.20 | 0.0K |
| 13:25 | 1,244.50 | 1,244.50 | 1,244.50 | 1,244.50 | 0.0K |
| 13:32 | 1,248.75 | 1,248.75 | 1,248.75 | 1,248.75 | 0.0K |
| 13:43 | 1,248.80 | 1,248.80 | 1,248.80 | 1,248.80 | 0.0K |
| 13:48 | 1,247.10 | 1,247.10 | 1,247.10 | 1,247.10 | 0.0K |
| 13:54 | 1,250.95 | 1,250.95 | 1,250.95 | 1,250.95 | 0.0K |
| 14:03 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | 0.0K |
| 14:04 | 1,244.55 | 1,244.80 | 1,244.00 | 1,244.00 | 0.0K |
| 14:06 | 1,247.55 | 1,247.55 | 1,247.55 | 1,247.55 | 0.0K |
| 14:07 | 1,247.45 | 1,247.45 | 1,247.45 | 1,247.45 | 0.0K |
| 14:08 | 1,243.40 | 1,246.00 | 1,241.95 | 1,246.00 | 0.0K |
| 14:13 | 1,249.60 | 1,249.60 | 1,233.30 | 1,233.30 | 0.0K |
| 14:16 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | 0.0K |
| 14:17 | 1,241.50 | 1,244.35 | 1,241.50 | 1,244.35 | 0.0K |
| 14:18 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.0K |
| 14:20 | 1,243.05 | 1,243.05 | 1,243.05 | 1,243.05 | 0.0K |
| 14:23 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.1K |
| 14:24 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.0K |
| 14:25 | 1,252.35 | 1,252.35 | 1,252.35 | 1,252.35 | 0.0K |
| 14:28 | 1,239.10 | 1,239.10 | 1,239.10 | 1,239.10 | 0.1K |
| 14:29 | 1,244.25 | 1,244.25 | 1,244.25 | 1,244.25 | 0.0K |
| 14:39 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.0K |
| 14:40 | 1,245.85 | 1,245.85 | 1,245.85 | 1,245.85 | 0.0K |
| 14:50 | 1,245.70 | 1,245.70 | 1,245.70 | 1,245.70 | 0.0K |
| 14:53 | 1,245.05 | 1,245.05 | 1,245.05 | 1,245.05 | 0.0K |
| 14:57 | 1,249.45 | 1,249.45 | 1,249.45 | 1,249.45 | 0.0K |
| 14:58 | 1,256.15 | 1,256.15 | 1,256.15 | 1,256.15 | 0.0K |
| 15:02 | 1,256.35 | 1,257.00 | 1,245.70 | 1,245.70 | 0.0K |
| 15:05 | 1,246.00 | 1,247.65 | 1,246.00 | 1,247.65 | 0.1K |
| 15:11 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | 0.0K |
| 15:14 | 1,253.10 | 1,253.10 | 1,253.10 | 1,253.10 | 0.0K |
| 15:15 | 1,256.15 | 1,257.90 | 1,256.15 | 1,257.90 | 0.0K |
| 15:16 | 1,260.00 | 1,261.05 | 1,260.00 | 1,261.00 | 0.1K |
| 15:18 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.0K |
| 15:21 | 1,265.00 | 1,270.00 | 1,265.00 | 1,270.00 | 0.2K |
| 15:22 | 1,270.05 | 1,270.05 | 1,270.05 | 1,270.05 | 0.0K |
| 15:23 | 1,272.00 | 1,272.00 | 1,271.95 | 1,271.95 | 0.1K |
| 15:26 | 1,270.95 | 1,271.95 | 1,270.95 | 1,271.95 | 0.0K |
| 15:27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0K |
| 15:28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0K |
| 15:29 | 1,250.00 | 1,262.70 | 1,250.00 | 1,262.70 | 0.0K |