1,295.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.5K |
| 09:15 | 1,149.80 | 1,164.90 | 1,099.00 | 1,101.55 | 0.4K |
| 09:16 | 1,107.70 | 1,122.00 | 1,107.70 | 1,110.10 | 0.2K |
| 09:17 | 1,113.25 | 1,113.30 | 1,108.65 | 1,108.65 | 0.2K |
| 09:18 | 1,109.70 | 1,109.70 | 1,105.70 | 1,105.70 | 0.0K |
| 09:19 | 1,105.65 | 1,121.00 | 1,105.65 | 1,121.00 | 0.1K |
| 09:20 | 1,119.20 | 1,120.80 | 1,119.20 | 1,120.80 | 0.0K |
| 09:21 | 1,117.25 | 1,123.35 | 1,117.25 | 1,123.35 | 0.0K |
| 09:23 | 1,126.05 | 1,139.90 | 1,126.05 | 1,139.90 | 0.1K |
| 09:24 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 0.0K |
| 09:25 | 1,143.35 | 1,143.90 | 1,143.35 | 1,143.90 | 0.0K |
| 09:26 | 1,127.80 | 1,154.25 | 1,126.40 | 1,149.45 | 0.1K |
| 09:27 | 1,149.45 | 1,155.00 | 1,149.00 | 1,155.00 | 0.0K |
| 09:28 | 1,155.00 | 1,155.90 | 1,152.25 | 1,152.25 | 0.0K |
| 09:29 | 1,155.35 | 1,155.35 | 1,155.35 | 1,155.35 | 0.0K |
| 09:31 | 1,135.85 | 1,153.90 | 1,135.85 | 1,153.90 | 0.1K |
| 09:32 | 1,153.70 | 1,153.70 | 1,153.70 | 1,153.70 | 0.0K |
| 09:33 | 1,148.00 | 1,153.70 | 1,140.95 | 1,140.95 | 0.1K |
| 09:34 | 1,148.45 | 1,148.45 | 1,145.25 | 1,145.25 | 0.0K |
| 09:35 | 1,144.30 | 1,144.30 | 1,144.30 | 1,144.30 | 0.0K |
| 09:36 | 1,144.50 | 1,149.95 | 1,144.50 | 1,149.95 | 0.0K |
| 09:38 | 1,151.80 | 1,153.90 | 1,151.80 | 1,153.90 | 0.0K |
| 09:39 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 0.0K |
| 09:42 | 1,150.40 | 1,150.40 | 1,147.60 | 1,147.60 | 0.0K |
| 09:43 | 1,151.90 | 1,151.90 | 1,151.90 | 1,151.90 | 0.0K |
| 09:44 | 1,151.90 | 1,151.90 | 1,151.90 | 1,151.90 | 0.0K |
| 09:45 | 1,153.90 | 1,153.90 | 1,153.90 | 1,153.90 | 0.0K |
| 09:46 | 1,153.90 | 1,154.90 | 1,150.05 | 1,150.05 | 0.0K |
| 09:47 | 1,150.00 | 1,150.00 | 1,149.65 | 1,149.65 | 0.1K |
| 09:48 | 1,149.95 | 1,149.95 | 1,149.95 | 1,149.95 | 0.0K |
| 09:49 | 1,149.95 | 1,149.95 | 1,149.95 | 1,149.95 | 0.0K |
| 09:50 | 1,140.00 | 1,150.00 | 1,140.00 | 1,148.55 | 0.2K |
| 09:51 | 1,150.00 | 1,150.00 | 1,149.95 | 1,149.95 | 0.0K |
| 09:52 | 1,149.85 | 1,149.85 | 1,149.85 | 1,149.85 | 0.0K |
| 09:53 | 1,149.75 | 1,149.75 | 1,149.75 | 1,149.75 | 0.0K |
| 09:54 | 1,142.55 | 1,142.55 | 1,142.55 | 1,142.55 | 0.0K |
| 09:56 | 1,149.30 | 1,149.30 | 1,149.30 | 1,149.30 | 0.0K |
| 09:59 | 1,147.30 | 1,149.25 | 1,147.30 | 1,149.25 | 0.0K |
| 10:00 | 1,149.65 | 1,149.65 | 1,149.65 | 1,149.65 | 0.0K |
| 10:01 | 1,147.40 | 1,147.40 | 1,145.60 | 1,145.60 | 0.0K |
| 10:03 | 1,149.80 | 1,149.80 | 1,149.80 | 1,149.80 | 0.0K |
| 10:04 | 1,149.80 | 1,149.80 | 1,149.80 | 1,149.80 | 0.0K |
| 10:06 | 1,149.25 | 1,149.80 | 1,149.25 | 1,149.80 | 0.0K |
| 10:08 | 1,142.55 | 1,142.55 | 1,142.55 | 1,142.55 | 0.0K |
| 10:09 | 1,138.25 | 1,138.25 | 1,138.25 | 1,138.25 | 0.0K |
| 10:10 | 1,138.25 | 1,142.25 | 1,138.00 | 1,142.25 | 0.0K |
| 10:14 | 1,136.25 | 1,136.25 | 1,132.60 | 1,132.60 | 0.0K |
| 10:15 | 1,142.10 | 1,142.10 | 1,142.10 | 1,142.10 | 0.0K |
| 10:16 | 1,142.55 | 1,142.55 | 1,142.55 | 1,142.55 | 0.0K |
| 10:18 | 1,149.05 | 1,149.20 | 1,149.05 | 1,149.20 | 0.0K |
| 10:19 | 1,149.40 | 1,149.40 | 1,149.00 | 1,149.00 | 0.0K |
| 10:21 | 1,149.85 | 1,149.85 | 1,149.85 | 1,149.85 | 0.0K |
| 10:22 | 1,149.85 | 1,149.85 | 1,149.85 | 1,149.85 | 0.0K |
| 10:25 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | 0.0K |
| 10:26 | 1,142.00 | 1,146.30 | 1,142.00 | 1,146.30 | 0.0K |
| 10:27 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 0.0K |
| 10:28 | 1,140.15 | 1,149.05 | 1,140.15 | 1,149.05 | 0.0K |
| 10:29 | 1,138.40 | 1,138.75 | 1,138.40 | 1,138.75 | 0.0K |
| 10:36 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 10:56 | 1,149.90 | 1,149.90 | 1,149.90 | 1,149.90 | 0.1K |
| 11:01 | 1,147.20 | 1,147.20 | 1,147.20 | 1,147.20 | 0.0K |
| 11:16 | 1,149.65 | 1,149.65 | 1,144.70 | 1,144.70 | 0.0K |
| 11:22 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0K |
| 11:23 | 1,146.05 | 1,146.05 | 1,146.05 | 1,146.05 | 0.0K |
| 11:24 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 11:39 | 1,144.00 | 1,144.25 | 1,144.00 | 1,144.25 | 0.0K |
| 11:40 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 11:41 | 1,144.65 | 1,144.65 | 1,141.45 | 1,143.95 | 0.1K |
| 11:48 | 1,138.00 | 1,138.00 | 1,134.10 | 1,134.10 | 0.0K |
| 11:49 | 1,134.00 | 1,139.20 | 1,134.00 | 1,139.20 | 0.0K |
| 11:50 | 1,139.70 | 1,139.70 | 1,137.60 | 1,137.60 | 0.0K |
| 11:51 | 1,144.90 | 1,144.90 | 1,139.05 | 1,139.05 | 0.0K |
| 11:53 | 1,139.05 | 1,139.05 | 1,139.05 | 1,139.05 | 0.0K |
| 11:54 | 1,139.05 | 1,139.05 | 1,139.05 | 1,139.05 | 0.0K |
| 11:55 | 1,142.45 | 1,142.45 | 1,142.45 | 1,142.45 | 0.0K |
| 12:01 | 1,139.30 | 1,139.30 | 1,139.10 | 1,139.10 | 0.0K |
| 12:05 | 1,139.35 | 1,139.40 | 1,139.05 | 1,139.05 | 0.0K |
| 12:06 | 1,136.80 | 1,136.80 | 1,136.80 | 1,136.80 | 0.0K |
| 12:07 | 1,136.80 | 1,136.80 | 1,136.80 | 1,136.80 | 0.0K |
| 12:09 | 1,137.90 | 1,137.90 | 1,137.90 | 1,137.90 | 0.0K |
| 12:12 | 1,140.65 | 1,140.65 | 1,140.65 | 1,140.65 | 0.0K |
| 12:13 | 1,139.50 | 1,139.50 | 1,137.60 | 1,137.60 | 0.0K |
| 12:15 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 0.0K |
| 12:22 | 1,129.20 | 1,129.20 | 1,129.20 | 1,129.20 | 0.0K |
| 12:23 | 1,130.00 | 1,131.40 | 1,125.00 | 1,131.40 | 0.3K |
| 12:24 | 1,131.75 | 1,131.75 | 1,131.75 | 1,131.75 | 0.0K |
| 12:25 | 1,131.45 | 1,132.20 | 1,131.40 | 1,131.40 | 0.0K |
| 12:29 | 1,129.95 | 1,129.95 | 1,129.65 | 1,129.65 | 0.0K |
| 12:30 | 1,127.60 | 1,127.60 | 1,127.60 | 1,127.60 | 0.0K |
| 12:31 | 1,129.65 | 1,129.65 | 1,129.65 | 1,129.65 | 0.0K |
| 12:43 | 1,137.20 | 1,137.20 | 1,137.20 | 1,137.20 | 0.0K |
| 12:44 | 1,137.20 | 1,137.20 | 1,137.20 | 1,137.20 | 0.0K |
| 12:45 | 1,130.05 | 1,130.05 | 1,130.05 | 1,130.05 | 0.0K |
| 12:46 | 1,131.55 | 1,133.60 | 1,125.10 | 1,129.50 | 0.0K |
| 12:54 | 1,134.95 | 1,134.95 | 1,134.95 | 1,134.95 | 0.0K |
| 12:56 | 1,134.95 | 1,134.95 | 1,134.95 | 1,134.95 | 0.0K |
| 12:57 | 1,136.55 | 1,136.55 | 1,136.55 | 1,136.55 | 0.0K |
| 13:02 | 1,136.45 | 1,136.45 | 1,136.45 | 1,136.45 | 0.0K |
| 13:07 | 1,139.80 | 1,139.80 | 1,139.80 | 1,139.80 | 0.0K |
| 13:08 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.0K |
| 13:12 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.0K |
| 13:22 | 1,134.85 | 1,134.85 | 1,134.85 | 1,134.85 | 0.0K |
| 13:54 | 1,134.85 | 1,134.85 | 1,134.85 | 1,134.85 | 0.0K |
| 14:01 | 1,139.95 | 1,139.95 | 1,139.95 | 1,139.95 | 0.0K |
| 14:12 | 1,152.40 | 1,152.40 | 1,152.40 | 1,152.40 | 0.0K |
| 14:13 | 1,134.40 | 1,134.40 | 1,134.40 | 1,134.40 | 0.0K |
| 14:18 | 1,149.95 | 1,152.40 | 1,149.95 | 1,152.40 | 0.1K |
| 14:22 | 1,156.95 | 1,156.95 | 1,156.95 | 1,156.95 | 0.0K |
| 14:24 | 1,156.05 | 1,156.10 | 1,156.05 | 1,156.10 | 0.0K |
| 14:25 | 1,155.30 | 1,155.30 | 1,155.30 | 1,155.30 | 0.0K |
| 14:27 | 1,158.10 | 1,158.10 | 1,158.10 | 1,158.10 | 0.0K |
| 14:28 | 1,159.95 | 1,159.95 | 1,159.95 | 1,159.95 | 0.0K |
| 14:30 | 1,156.30 | 1,156.30 | 1,156.30 | 1,156.30 | 0.0K |
| 14:33 | 1,155.45 | 1,155.45 | 1,155.45 | 1,155.45 | 0.0K |
| 14:39 | 1,142.05 | 1,143.15 | 1,142.05 | 1,143.15 | 0.0K |
| 14:40 | 1,146.10 | 1,150.00 | 1,146.10 | 1,150.00 | 0.0K |
| 14:51 | 1,148.35 | 1,152.40 | 1,148.35 | 1,152.40 | 0.3K |
| 14:53 | 1,159.95 | 1,159.95 | 1,159.85 | 1,159.85 | 0.0K |
| 14:55 | 1,156.70 | 1,156.70 | 1,156.70 | 1,156.70 | 0.0K |
| 15:02 | 1,158.70 | 1,158.70 | 1,158.70 | 1,158.70 | 0.0K |
| 15:03 | 1,157.80 | 1,157.80 | 1,157.80 | 1,157.80 | 0.0K |
| 15:16 | 1,149.10 | 1,149.10 | 1,149.10 | 1,149.10 | 0.0K |
| 15:17 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | 0.0K |
| 15:18 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | 0.0K |
| 15:21 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | 0.0K |
| 15:22 | 1,154.05 | 1,154.05 | 1,148.35 | 1,148.35 | 0.1K |
| 15:23 | 1,156.15 | 1,156.15 | 1,156.15 | 1,156.15 | 0.0K |
| 15:25 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | 0.0K |
| 15:27 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | 0.0K |
| 15:28 | 1,148.35 | 1,148.35 | 1,148.35 | 1,148.35 | 0.0K |
| 15:29 | 1,148.35 | 1,150.50 | 1,148.35 | 1,150.50 | 0.0K |