1,176.09
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,199.41 | 1,199.41 | 1,197.94 | 1,197.94 | 15,698.4K |
| 09:01 | 1,197.96 | 1,198.18 | 1,197.25 | 1,197.25 | 199.8K |
| 09:02 | 1,197.41 | 1,197.69 | 1,197.41 | 1,197.66 | 250.9K |
| 09:03 | 1,197.56 | 1,197.56 | 1,196.81 | 1,196.88 | 84.8K |
| 09:04 | 1,196.40 | 1,196.48 | 1,196.30 | 1,196.48 | 175.9K |
| 09:05 | 1,196.20 | 1,196.29 | 1,196.14 | 1,196.16 | 245.2K |
| 09:06 | 1,196.17 | 1,196.17 | 1,195.87 | 1,195.87 | 388.7K |
| 09:07 | 1,196.00 | 1,196.03 | 1,195.35 | 1,195.35 | 128.5K |
| 09:08 | 1,195.21 | 1,195.48 | 1,195.21 | 1,195.41 | 142.5K |
| 09:09 | 1,195.52 | 1,195.56 | 1,195.25 | 1,195.56 | 381.0K |
| 09:10 | 1,195.73 | 1,196.06 | 1,195.73 | 1,196.06 | 89.5K |
| 09:11 | 1,196.16 | 1,196.32 | 1,196.11 | 1,196.16 | 81.0K |
| 09:12 | 1,196.05 | 1,196.08 | 1,195.91 | 1,196.08 | 130.9K |
| 09:13 | 1,196.05 | 1,196.05 | 1,195.65 | 1,195.65 | 105.7K |
| 09:14 | 1,195.33 | 1,195.33 | 1,195.18 | 1,195.18 | 151.0K |
| 09:15 | 1,195.16 | 1,195.29 | 1,195.15 | 1,195.15 | 167.5K |
| 09:16 | 1,195.01 | 1,195.01 | 1,194.94 | 1,194.95 | 524.2K |
| 09:17 | 1,194.93 | 1,195.03 | 1,194.92 | 1,194.99 | 180.3K |
| 09:18 | 1,194.98 | 1,194.98 | 1,194.68 | 1,194.78 | 241.8K |
| 09:19 | 1,194.69 | 1,194.98 | 1,194.69 | 1,194.86 | 949.9K |
| 09:20 | 1,194.80 | 1,194.80 | 1,194.59 | 1,194.59 | 176.5K |
| 09:21 | 1,194.60 | 1,194.60 | 1,194.43 | 1,194.50 | 86.8K |
| 09:22 | 1,194.51 | 1,194.51 | 1,194.36 | 1,194.36 | 97.1K |
| 09:23 | 1,194.44 | 1,194.52 | 1,194.37 | 1,194.52 | 50.0K |
| 09:24 | 1,194.37 | 1,194.37 | 1,194.07 | 1,194.07 | 124.4K |
| 09:25 | 1,194.02 | 1,194.02 | 1,193.68 | 1,193.68 | 238.2K |
| 09:26 | 1,193.77 | 1,193.81 | 1,193.67 | 1,193.67 | 113.9K |
| 09:27 | 1,193.57 | 1,193.57 | 1,193.46 | 1,193.46 | 86.0K |
| 09:28 | 1,193.53 | 1,193.80 | 1,193.38 | 1,193.38 | 105.4K |
| 09:29 | 1,193.41 | 1,193.43 | 1,193.40 | 1,193.43 | 113.4K |
| 09:30 | 1,193.12 | 1,193.28 | 1,193.12 | 1,193.19 | 132.6K |
| 09:31 | 1,193.24 | 1,193.53 | 1,193.24 | 1,193.49 | 107.3K |
| 09:32 | 1,193.66 | 1,193.94 | 1,193.66 | 1,193.80 | 68.0K |
| 09:33 | 1,193.80 | 1,193.80 | 1,193.56 | 1,193.58 | 276.0K |
| 09:34 | 1,193.58 | 1,193.83 | 1,193.58 | 1,193.83 | 144.0K |
| 09:35 | 1,193.82 | 1,194.25 | 1,193.82 | 1,194.25 | 193.2K |
| 09:36 | 1,194.10 | 1,194.10 | 1,194.00 | 1,194.04 | 183.0K |
| 09:37 | 1,194.05 | 1,194.28 | 1,194.05 | 1,194.28 | 171.2K |
| 09:38 | 1,194.24 | 1,194.41 | 1,194.24 | 1,194.41 | 139.1K |
| 09:39 | 1,194.31 | 1,194.31 | 1,193.90 | 1,193.90 | 341.6K |
| 09:40 | 1,194.01 | 1,194.15 | 1,193.96 | 1,193.96 | 101.5K |
| 09:41 | 1,194.01 | 1,194.29 | 1,193.98 | 1,194.29 | 103.1K |
| 09:42 | 1,194.29 | 1,194.29 | 1,194.03 | 1,194.03 | 328.0K |
| 09:43 | 1,193.84 | 1,193.84 | 1,193.76 | 1,193.76 | 68.4K |
| 09:44 | 1,193.84 | 1,193.87 | 1,193.83 | 1,193.87 | 46.0K |
| 09:45 | 1,193.98 | 1,193.98 | 1,193.94 | 1,193.96 | 62.9K |
| 09:46 | 1,193.97 | 1,194.19 | 1,193.88 | 1,194.19 | 103.5K |
| 09:47 | 1,194.28 | 1,194.35 | 1,194.28 | 1,194.29 | 143.7K |
| 09:48 | 1,194.29 | 1,194.40 | 1,194.28 | 1,194.28 | 152.3K |
| 09:49 | 1,194.27 | 1,194.61 | 1,194.27 | 1,194.61 | 247.9K |
| 09:50 | 1,194.64 | 1,194.69 | 1,194.48 | 1,194.69 | 139.5K |
| 09:51 | 1,194.69 | 1,194.71 | 1,194.69 | 1,194.69 | 76.2K |
| 09:52 | 1,194.70 | 1,194.77 | 1,194.70 | 1,194.77 | 68.3K |
| 09:53 | 1,194.76 | 1,194.94 | 1,194.75 | 1,194.94 | 357.7K |
| 09:54 | 1,194.95 | 1,194.95 | 1,194.56 | 1,194.56 | 382.5K |
| 09:55 | 1,194.55 | 1,194.59 | 1,194.46 | 1,194.59 | 114.4K |
| 09:56 | 1,194.57 | 1,194.58 | 1,194.53 | 1,194.58 | 98.2K |
| 09:57 | 1,194.67 | 1,194.70 | 1,194.63 | 1,194.63 | 194.4K |
| 09:58 | 1,194.62 | 1,194.67 | 1,194.55 | 1,194.67 | 49.7K |
| 09:59 | 1,194.65 | 1,194.88 | 1,194.65 | 1,194.88 | 51.8K |
| 10:00 | 1,195.13 | 1,195.29 | 1,195.13 | 1,195.27 | 108.2K |
| 10:01 | 1,195.23 | 1,195.23 | 1,195.16 | 1,195.17 | 171.5K |
| 10:02 | 1,195.28 | 1,195.37 | 1,195.24 | 1,195.37 | 25.9K |
| 10:03 | 1,195.28 | 1,195.52 | 1,195.28 | 1,195.43 | 147.2K |
| 10:04 | 1,195.47 | 1,195.72 | 1,195.47 | 1,195.72 | 169.4K |
| 10:05 | 1,195.70 | 1,195.77 | 1,195.70 | 1,195.70 | 59.3K |
| 10:06 | 1,195.44 | 1,195.57 | 1,195.34 | 1,195.34 | 89.8K |
| 10:07 | 1,195.40 | 1,195.40 | 1,195.29 | 1,195.29 | 225.0K |
| 10:08 | 1,195.35 | 1,195.56 | 1,195.29 | 1,195.56 | 141.0K |
| 10:09 | 1,195.32 | 1,195.35 | 1,195.32 | 1,195.32 | 187.1K |
| 10:10 | 1,195.29 | 1,195.47 | 1,195.29 | 1,195.47 | 125.7K |
| 10:11 | 1,195.47 | 1,195.65 | 1,195.43 | 1,195.54 | 138.7K |
| 10:12 | 1,195.61 | 1,195.81 | 1,195.61 | 1,195.81 | 66.8K |
| 10:13 | 1,195.72 | 1,195.83 | 1,195.70 | 1,195.83 | 159.1K |
| 10:14 | 1,195.88 | 1,195.94 | 1,195.75 | 1,195.75 | 51.5K |
| 10:15 | 1,195.69 | 1,196.01 | 1,195.69 | 1,196.01 | 102.2K |
| 10:16 | 1,195.98 | 1,195.98 | 1,195.88 | 1,195.98 | 71.3K |
| 10:17 | 1,195.90 | 1,196.04 | 1,195.90 | 1,196.02 | 183.6K |
| 10:18 | 1,196.13 | 1,196.13 | 1,196.07 | 1,196.13 | 5.6K |
| 10:19 | 1,196.24 | 1,196.24 | 1,196.09 | 1,196.09 | 29.7K |
| 10:20 | 1,196.14 | 1,196.34 | 1,196.14 | 1,196.34 | 196.7K |
| 10:21 | 1,196.29 | 1,196.33 | 1,196.29 | 1,196.32 | 63.4K |
| 10:22 | 1,196.42 | 1,196.42 | 1,196.40 | 1,196.40 | 96.9K |
| 10:23 | 1,196.24 | 1,196.40 | 1,196.24 | 1,196.40 | 58.6K |
| 10:24 | 1,196.35 | 1,196.53 | 1,196.35 | 1,196.53 | 142.9K |
| 10:25 | 1,196.49 | 1,196.51 | 1,196.40 | 1,196.40 | 30.8K |
| 10:26 | 1,196.56 | 1,196.67 | 1,196.56 | 1,196.67 | 21.1K |
| 10:27 | 1,196.66 | 1,196.66 | 1,196.65 | 1,196.65 | 213.7K |
| 10:28 | 1,196.72 | 1,196.85 | 1,196.72 | 1,196.81 | 50.7K |
| 10:29 | 1,196.87 | 1,196.87 | 1,196.72 | 1,196.72 | 640.9K |
| 10:30 | 1,196.82 | 1,196.98 | 1,196.82 | 1,196.98 | 134.3K |
| 10:31 | 1,197.03 | 1,197.03 | 1,196.98 | 1,196.98 | 10.8K |
| 10:32 | 1,197.11 | 1,197.11 | 1,197.06 | 1,197.10 | 189.1K |
| 10:33 | 1,197.10 | 1,197.10 | 1,196.99 | 1,197.01 | 96.2K |
| 10:34 | 1,197.00 | 1,197.00 | 1,196.86 | 1,196.90 | 84.6K |
| 10:35 | 1,196.76 | 1,196.76 | 1,196.54 | 1,196.54 | 45.6K |
| 10:36 | 1,196.54 | 1,196.61 | 1,196.54 | 1,196.60 | 39.4K |
| 10:37 | 1,196.53 | 1,196.53 | 1,196.41 | 1,196.41 | 120.4K |
| 10:38 | 1,196.46 | 1,196.59 | 1,196.46 | 1,196.59 | 291.9K |
| 10:39 | 1,196.59 | 1,196.67 | 1,196.59 | 1,196.67 | 67.6K |
| 10:40 | 1,196.67 | 1,196.70 | 1,196.67 | 1,196.70 | 30.0K |
| 10:41 | 1,196.70 | 1,196.75 | 1,196.70 | 1,196.75 | 228.1K |
| 10:42 | 1,197.02 | 1,197.10 | 1,196.98 | 1,197.10 | 28.8K |
| 10:43 | 1,197.10 | 1,197.10 | 1,196.99 | 1,196.99 | 63.8K |
| 10:44 | 1,197.04 | 1,197.25 | 1,197.04 | 1,197.25 | 174.7K |
| 10:45 | 1,197.40 | 1,197.57 | 1,197.40 | 1,197.54 | 132.9K |
| 10:46 | 1,197.50 | 1,197.50 | 1,197.48 | 1,197.49 | 156.1K |
| 10:47 | 1,197.49 | 1,197.54 | 1,197.40 | 1,197.40 | 95.2K |
| 10:48 | 1,197.33 | 1,197.33 | 1,197.08 | 1,197.08 | 49.2K |
| 10:49 | 1,197.07 | 1,197.22 | 1,197.07 | 1,197.22 | 66.9K |
| 10:50 | 1,197.19 | 1,197.37 | 1,197.19 | 1,197.37 | 54.1K |
| 10:51 | 1,197.51 | 1,197.59 | 1,197.51 | 1,197.57 | 33.2K |
| 10:52 | 1,197.57 | 1,197.57 | 1,197.33 | 1,197.33 | 24.4K |
| 10:53 | 1,197.33 | 1,197.33 | 1,197.21 | 1,197.27 | 536.7K |
| 10:54 | 1,197.32 | 1,197.32 | 1,197.16 | 1,197.16 | 50.7K |
| 10:55 | 1,197.24 | 1,197.24 | 1,197.16 | 1,197.16 | 27.3K |
| 10:56 | 1,197.07 | 1,197.10 | 1,197.06 | 1,197.10 | 142.3K |
| 10:57 | 1,197.05 | 1,197.05 | 1,196.87 | 1,196.90 | 22.8K |
| 10:58 | 1,196.90 | 1,197.09 | 1,196.90 | 1,197.09 | 26.4K |
| 10:59 | 1,197.13 | 1,197.13 | 1,197.01 | 1,197.01 | 26.4K |
| 11:00 | 1,196.96 | 1,197.00 | 1,196.92 | 1,197.00 | 96.2K |
| 11:01 | 1,197.04 | 1,197.04 | 1,196.95 | 1,196.96 | 109.9K |
| 11:02 | 1,196.96 | 1,196.98 | 1,196.85 | 1,196.85 | 22.4K |
| 11:03 | 1,196.88 | 1,196.96 | 1,196.88 | 1,196.88 | 47.9K |
| 11:04 | 1,196.94 | 1,196.94 | 1,196.76 | 1,196.76 | 43.6K |
| 11:05 | 1,196.80 | 1,196.80 | 1,196.71 | 1,196.71 | 18.6K |
| 11:06 | 1,196.81 | 1,196.81 | 1,196.72 | 1,196.74 | 215.8K |
| 11:07 | 1,196.79 | 1,196.82 | 1,196.78 | 1,196.82 | 33.7K |
| 11:08 | 1,196.85 | 1,196.87 | 1,196.68 | 1,196.87 | 158.5K |
| 11:09 | 1,196.89 | 1,196.94 | 1,196.89 | 1,196.94 | 198.4K |
| 11:10 | 1,196.93 | 1,197.12 | 1,196.93 | 1,197.12 | 175.0K |
| 11:11 | 1,197.15 | 1,197.30 | 1,197.15 | 1,197.30 | 172.7K |
| 11:12 | 1,197.26 | 1,197.27 | 1,197.25 | 1,197.25 | 92.5K |
| 11:13 | 1,197.24 | 1,197.36 | 1,197.24 | 1,197.36 | 72.7K |
| 11:14 | 1,197.36 | 1,197.61 | 1,197.36 | 1,197.61 | 74.8K |
| 11:15 | 1,197.61 | 1,197.61 | 1,197.39 | 1,197.43 | 89.0K |
| 11:16 | 1,197.51 | 1,197.51 | 1,197.30 | 1,197.30 | 88.7K |
| 11:17 | 1,197.41 | 1,197.50 | 1,197.38 | 1,197.49 | 5.8K |
| 11:18 | 1,197.50 | 1,197.50 | 1,197.48 | 1,197.50 | 17.6K |
| 11:19 | 1,197.37 | 1,197.52 | 1,197.37 | 1,197.52 | 146.0K |
| 11:20 | 1,197.52 | 1,197.60 | 1,197.52 | 1,197.57 | 164.2K |
| 11:21 | 1,197.48 | 1,197.50 | 1,197.44 | 1,197.46 | 12.9K |
| 11:22 | 1,197.47 | 1,197.51 | 1,197.41 | 1,197.51 | 43.8K |
| 11:23 | 1,197.44 | 1,197.45 | 1,197.44 | 1,197.45 | 40.1K |
| 11:24 | 1,197.42 | 1,197.42 | 1,197.38 | 1,197.38 | 101.5K |
| 11:25 | 1,197.33 | 1,197.49 | 1,197.33 | 1,197.46 | 50.0K |
| 11:26 | 1,197.42 | 1,197.50 | 1,197.42 | 1,197.44 | 154.3K |
| 11:27 | 1,197.44 | 1,197.45 | 1,197.38 | 1,197.38 | 55.5K |
| 11:28 | 1,197.39 | 1,197.47 | 1,197.38 | 1,197.47 | 20.2K |
| 11:29 | 1,197.52 | 1,197.52 | 1,197.14 | 1,197.14 | 139.9K |
| 11:30 | 1,197.14 | 1,197.15 | 1,196.88 | 1,196.88 | 61.3K |
| 11:31 | 1,196.79 | 1,196.79 | 1,196.62 | 1,196.62 | 85.0K |
| 11:32 | 1,196.62 | 1,196.67 | 1,196.62 | 1,196.64 | 1.8K |
| 11:33 | 1,196.62 | 1,196.62 | 1,196.57 | 1,196.57 | 102.0K |
| 11:34 | 1,196.61 | 1,196.61 | 1,196.41 | 1,196.41 | 2.1K |
| 11:35 | 1,196.23 | 1,196.23 | 1,195.86 | 1,195.86 | 293.0K |
| 11:36 | 1,195.75 | 1,195.75 | 1,195.57 | 1,195.57 | 76.3K |
| 11:37 | 1,195.63 | 1,195.63 | 1,195.28 | 1,195.28 | 20.8K |
| 11:38 | 1,195.22 | 1,195.34 | 1,195.22 | 1,195.30 | 268.4K |
| 11:39 | 1,195.33 | 1,195.33 | 1,195.13 | 1,195.13 | 72.3K |
| 11:40 | 1,195.10 | 1,195.17 | 1,195.01 | 1,195.17 | 125.7K |
| 11:41 | 1,195.18 | 1,195.21 | 1,195.13 | 1,195.18 | 92.7K |
| 11:42 | 1,195.18 | 1,195.19 | 1,194.99 | 1,194.99 | 49.1K |
| 11:43 | 1,194.73 | 1,194.93 | 1,194.69 | 1,194.93 | 191.1K |
| 11:44 | 1,194.73 | 1,194.81 | 1,194.73 | 1,194.81 | 8.0K |
| 11:45 | 1,194.80 | 1,194.80 | 1,194.23 | 1,194.23 | 67.7K |
| 11:46 | 1,194.03 | 1,194.20 | 1,194.03 | 1,194.20 | 164.3K |
| 11:47 | 1,194.21 | 1,194.37 | 1,194.21 | 1,194.37 | 202.4K |
| 11:48 | 1,194.32 | 1,194.32 | 1,194.22 | 1,194.28 | 55.9K |
| 11:49 | 1,194.23 | 1,194.33 | 1,194.23 | 1,194.33 | 27.2K |
| 11:50 | 1,194.32 | 1,194.32 | 1,194.26 | 1,194.28 | 42.7K |
| 11:51 | 1,194.27 | 1,194.31 | 1,194.27 | 1,194.27 | 278.5K |
| 11:52 | 1,194.26 | 1,194.26 | 1,194.21 | 1,194.21 | 45.1K |
| 11:53 | 1,194.20 | 1,194.42 | 1,194.20 | 1,194.42 | 128.6K |
| 11:54 | 1,194.32 | 1,194.38 | 1,194.32 | 1,194.34 | 25.4K |
| 11:55 | 1,194.52 | 1,194.53 | 1,194.48 | 1,194.53 | 67.8K |
| 11:56 | 1,194.32 | 1,194.41 | 1,194.32 | 1,194.41 | 70.9K |
| 11:57 | 1,194.42 | 1,194.42 | 1,194.28 | 1,194.28 | 155.5K |
| 11:58 | 1,194.43 | 1,194.46 | 1,194.42 | 1,194.46 | 44.1K |
| 11:59 | 1,194.28 | 1,194.28 | 1,194.23 | 1,194.27 | 23.3K |
| 12:00 | 1,194.23 | 1,194.30 | 1,194.22 | 1,194.30 | 79.9K |
| 12:01 | 1,194.32 | 1,194.40 | 1,194.30 | 1,194.40 | 62.3K |
| 12:02 | 1,194.31 | 1,194.41 | 1,194.31 | 1,194.41 | 43.5K |
| 12:03 | 1,194.45 | 1,194.45 | 1,194.39 | 1,194.39 | 43.3K |
| 12:04 | 1,194.42 | 1,194.42 | 1,194.37 | 1,194.38 | 16.5K |
| 12:05 | 1,194.38 | 1,194.40 | 1,194.38 | 1,194.40 | 107.8K |
| 12:06 | 1,194.43 | 1,194.43 | 1,194.34 | 1,194.35 | 39.4K |
| 12:07 | 1,194.43 | 1,194.60 | 1,194.43 | 1,194.60 | 36.9K |
| 12:08 | 1,194.61 | 1,194.65 | 1,194.57 | 1,194.57 | 100.3K |
| 12:09 | 1,194.62 | 1,194.87 | 1,194.62 | 1,194.87 | 3.6K |
| 12:10 | 1,194.94 | 1,194.99 | 1,194.94 | 1,194.96 | 31.7K |
| 12:11 | 1,194.99 | 1,195.09 | 1,194.99 | 1,195.09 | 48.7K |
| 12:12 | 1,195.10 | 1,195.10 | 1,194.86 | 1,194.86 | 114.0K |
| 12:13 | 1,195.05 | 1,195.05 | 1,194.97 | 1,194.98 | 29.7K |
| 12:14 | 1,195.01 | 1,195.04 | 1,194.99 | 1,195.03 | 51.5K |
| 12:15 | 1,195.06 | 1,195.17 | 1,195.04 | 1,195.08 | 96.6K |
| 12:16 | 1,195.05 | 1,195.05 | 1,194.79 | 1,194.79 | 19.6K |
| 12:17 | 1,194.79 | 1,194.80 | 1,194.79 | 1,194.79 | 54.2K |
| 12:18 | 1,194.78 | 1,194.78 | 1,194.67 | 1,194.67 | 66.4K |
| 12:19 | 1,194.57 | 1,194.61 | 1,194.37 | 1,194.37 | 97.1K |
| 12:20 | 1,194.34 | 1,194.34 | 1,194.22 | 1,194.30 | 79.4K |
| 12:21 | 1,194.30 | 1,194.34 | 1,194.24 | 1,194.24 | 73.3K |
| 12:22 | 1,194.26 | 1,194.26 | 1,194.16 | 1,194.21 | 50.8K |
| 12:23 | 1,194.19 | 1,194.27 | 1,194.19 | 1,194.27 | 24.1K |
| 12:24 | 1,194.27 | 1,194.36 | 1,194.25 | 1,194.36 | 117.7K |
| 12:25 | 1,194.36 | 1,194.61 | 1,194.36 | 1,194.61 | 10.4K |
| 12:26 | 1,194.61 | 1,194.61 | 1,194.44 | 1,194.46 | 8.6K |
| 12:27 | 1,194.45 | 1,194.46 | 1,194.36 | 1,194.36 | 13.7K |
| 12:28 | 1,194.36 | 1,194.46 | 1,194.36 | 1,194.41 | 50.2K |
| 12:29 | 1,194.37 | 1,194.37 | 1,194.17 | 1,194.21 | 234.9K |
| 12:30 | 1,194.19 | 1,194.19 | 1,194.15 | 1,194.15 | 60.4K |
| 12:31 | 1,194.06 | 1,194.06 | 1,193.89 | 1,193.89 | 18.6K |
| 12:32 | 1,193.96 | 1,193.96 | 1,193.84 | 1,193.86 | 41.6K |
| 12:33 | 1,194.05 | 1,194.05 | 1,194.02 | 1,194.04 | 234.5K |
| 12:34 | 1,194.05 | 1,194.25 | 1,194.05 | 1,194.25 | 104.6K |
| 12:35 | 1,194.31 | 1,194.42 | 1,194.29 | 1,194.42 | 110.9K |
| 12:36 | 1,194.41 | 1,194.41 | 1,194.26 | 1,194.30 | 19.5K |
| 12:37 | 1,194.31 | 1,194.31 | 1,194.27 | 1,194.27 | 114.7K |
| 12:38 | 1,194.28 | 1,194.31 | 1,194.21 | 1,194.21 | 31.5K |
| 12:39 | 1,194.17 | 1,194.17 | 1,194.16 | 1,194.16 | 40.1K |
| 12:40 | 1,194.46 | 1,194.46 | 1,194.14 | 1,194.14 | 58.4K |
| 12:41 | 1,194.14 | 1,194.33 | 1,194.14 | 1,194.31 | 18.8K |
| 12:42 | 1,194.29 | 1,194.35 | 1,194.18 | 1,194.18 | 69.6K |
| 12:43 | 1,194.12 | 1,194.15 | 1,194.12 | 1,194.15 | 3.0K |
| 12:44 | 1,194.14 | 1,194.20 | 1,194.12 | 1,194.12 | 22.1K |
| 12:45 | 1,194.10 | 1,194.12 | 1,194.08 | 1,194.08 | 95.8K |
| 12:46 | 1,194.01 | 1,194.05 | 1,193.95 | 1,193.95 | 28.9K |
| 12:47 | 1,193.89 | 1,193.98 | 1,193.88 | 1,193.98 | 109.3K |
| 12:48 | 1,193.87 | 1,193.98 | 1,193.87 | 1,193.98 | 72.3K |
| 12:49 | 1,194.03 | 1,194.03 | 1,193.91 | 1,193.91 | 40.8K |
| 12:50 | 1,193.93 | 1,193.93 | 1,193.85 | 1,193.85 | 50.8K |
| 12:51 | 1,193.78 | 1,193.79 | 1,193.74 | 1,193.79 | 168.3K |
| 12:52 | 1,193.79 | 1,193.83 | 1,193.75 | 1,193.81 | 12.4K |
| 12:53 | 1,193.84 | 1,193.84 | 1,193.81 | 1,193.81 | 15.2K |
| 12:54 | 1,193.81 | 1,193.90 | 1,193.78 | 1,193.79 | 43.7K |
| 12:55 | 1,193.76 | 1,193.76 | 1,193.67 | 1,193.69 | 21.4K |
| 12:56 | 1,193.67 | 1,193.72 | 1,193.67 | 1,193.69 | 34.3K |
| 12:57 | 1,193.68 | 1,193.75 | 1,193.68 | 1,193.75 | 34.9K |
| 12:58 | 1,193.64 | 1,193.67 | 1,193.60 | 1,193.64 | 41.4K |
| 12:59 | 1,193.49 | 1,193.66 | 1,193.49 | 1,193.64 | 43.8K |
| 13:00 | 1,193.75 | 1,193.86 | 1,193.69 | 1,193.86 | 122.8K |
| 13:01 | 1,193.66 | 1,193.66 | 1,193.61 | 1,193.65 | 139.8K |
| 13:02 | 1,193.61 | 1,193.83 | 1,193.61 | 1,193.83 | 62.2K |
| 13:03 | 1,193.69 | 1,193.69 | 1,193.63 | 1,193.64 | 19.1K |
| 13:04 | 1,193.64 | 1,193.69 | 1,193.64 | 1,193.68 | 69.7K |
| 13:05 | 1,193.68 | 1,193.72 | 1,193.64 | 1,193.72 | 47.5K |
| 13:06 | 1,193.70 | 1,193.70 | 1,193.59 | 1,193.59 | 57.6K |
| 13:07 | 1,193.58 | 1,193.58 | 1,193.51 | 1,193.51 | 78.8K |
| 13:08 | 1,193.60 | 1,193.60 | 1,193.52 | 1,193.59 | 43.5K |
| 13:09 | 1,193.67 | 1,193.78 | 1,193.67 | 1,193.78 | 52.3K |
| 13:10 | 1,193.75 | 1,193.81 | 1,193.75 | 1,193.81 | 306.6K |
| 13:11 | 1,193.74 | 1,193.76 | 1,193.65 | 1,193.65 | 43.6K |
| 13:12 | 1,193.70 | 1,193.75 | 1,193.70 | 1,193.75 | 55.1K |
| 13:13 | 1,193.75 | 1,193.75 | 1,193.66 | 1,193.66 | 128.0K |
| 13:14 | 1,193.65 | 1,193.67 | 1,193.47 | 1,193.47 | 79.1K |
| 13:15 | 1,193.51 | 1,193.51 | 1,193.31 | 1,193.31 | 11.2K |
| 13:16 | 1,193.25 | 1,193.25 | 1,193.18 | 1,193.18 | 116.0K |
| 13:17 | 1,193.18 | 1,193.18 | 1,193.10 | 1,193.12 | 53.2K |
| 13:18 | 1,193.21 | 1,193.26 | 1,193.17 | 1,193.17 | 22.4K |
| 13:19 | 1,193.22 | 1,193.22 | 1,193.07 | 1,193.07 | 150.8K |
| 13:20 | 1,193.13 | 1,193.13 | 1,192.77 | 1,192.77 | 218.2K |
| 13:21 | 1,192.44 | 1,192.44 | 1,192.17 | 1,192.22 | 123.7K |
| 13:22 | 1,192.19 | 1,192.21 | 1,192.18 | 1,192.21 | 57.1K |
| 13:23 | 1,192.25 | 1,192.26 | 1,192.07 | 1,192.07 | 56.9K |
| 13:24 | 1,192.01 | 1,192.12 | 1,192.01 | 1,192.10 | 63.2K |
| 13:25 | 1,192.17 | 1,192.17 | 1,192.08 | 1,192.08 | 16.3K |
| 13:26 | 1,192.20 | 1,192.20 | 1,192.10 | 1,192.10 | 46.4K |
| 13:27 | 1,191.97 | 1,192.10 | 1,191.97 | 1,191.97 | 9.5K |
| 13:28 | 1,191.98 | 1,191.98 | 1,191.91 | 1,191.91 | 96.2K |
| 13:29 | 1,191.89 | 1,191.89 | 1,191.80 | 1,191.85 | 42.9K |
| 13:30 | 1,191.72 | 1,191.72 | 1,191.58 | 1,191.66 | 18.7K |
| 13:31 | 1,191.68 | 1,191.68 | 1,191.68 | 1,191.68 | 11.9K |
| 13:32 | 1,191.68 | 1,191.69 | 1,191.58 | 1,191.58 | 80.3K |
| 13:33 | 1,191.54 | 1,191.54 | 1,191.47 | 1,191.47 | 15.2K |
| 13:34 | 1,191.51 | 1,191.64 | 1,191.51 | 1,191.63 | 3.7K |
| 13:35 | 1,191.59 | 1,191.86 | 1,191.59 | 1,191.83 | 50.1K |
| 13:36 | 1,191.83 | 1,191.83 | 1,191.73 | 1,191.73 | 50.8K |
| 13:37 | 1,191.78 | 1,191.78 | 1,191.64 | 1,191.66 | 35.6K |
| 13:38 | 1,191.68 | 1,191.76 | 1,191.60 | 1,191.60 | 40.7K |
| 13:39 | 1,191.60 | 1,191.63 | 1,191.56 | 1,191.56 | 116.9K |
| 13:40 | 1,191.57 | 1,191.62 | 1,191.54 | 1,191.62 | 27.9K |
| 13:41 | 1,191.68 | 1,191.77 | 1,191.68 | 1,191.77 | 34.4K |
| 13:42 | 1,191.78 | 1,191.78 | 1,191.71 | 1,191.71 | 40.3K |
| 13:43 | 1,191.54 | 1,191.54 | 1,191.43 | 1,191.45 | 86.6K |
| 13:44 | 1,191.43 | 1,191.43 | 1,191.40 | 1,191.41 | 8.0K |
| 13:45 | 1,191.34 | 1,191.34 | 1,191.19 | 1,191.20 | 128.7K |
| 13:46 | 1,191.10 | 1,191.12 | 1,190.85 | 1,190.85 | 83.5K |
| 13:47 | 1,190.72 | 1,190.72 | 1,190.61 | 1,190.61 | 50.7K |
| 13:48 | 1,190.55 | 1,190.55 | 1,190.38 | 1,190.38 | 65.0K |
| 13:49 | 1,190.33 | 1,190.43 | 1,190.33 | 1,190.43 | 26.6K |
| 13:50 | 1,190.41 | 1,190.41 | 1,190.36 | 1,190.38 | 43.0K |
| 13:51 | 1,190.39 | 1,190.39 | 1,190.32 | 1,190.32 | 20.0K |
| 13:52 | 1,190.33 | 1,190.33 | 1,190.20 | 1,190.20 | 99.6K |
| 13:53 | 1,190.22 | 1,190.26 | 1,190.22 | 1,190.23 | 32.1K |
| 13:54 | 1,190.23 | 1,190.38 | 1,190.23 | 1,190.36 | 66.7K |
| 13:55 | 1,190.51 | 1,190.68 | 1,190.51 | 1,190.68 | 100.3K |
| 13:56 | 1,190.65 | 1,190.66 | 1,190.58 | 1,190.66 | 56.8K |
| 13:57 | 1,190.69 | 1,190.75 | 1,190.69 | 1,190.75 | 115.2K |
| 13:58 | 1,190.75 | 1,190.77 | 1,190.75 | 1,190.76 | 56.8K |
| 13:59 | 1,190.76 | 1,190.77 | 1,190.75 | 1,190.77 | 44.6K |
| 14:00 | 1,190.78 | 1,190.78 | 1,190.72 | 1,190.72 | 92.1K |
| 14:01 | 1,190.62 | 1,190.64 | 1,190.58 | 1,190.64 | 45.8K |
| 14:02 | 1,190.70 | 1,190.71 | 1,190.65 | 1,190.65 | 152.3K |
| 14:03 | 1,190.71 | 1,190.72 | 1,190.65 | 1,190.65 | 49.8K |
| 14:04 | 1,190.65 | 1,190.65 | 1,190.43 | 1,190.43 | 180.9K |
| 14:05 | 1,190.45 | 1,190.45 | 1,190.38 | 1,190.39 | 91.0K |
| 14:06 | 1,190.41 | 1,190.41 | 1,190.16 | 1,190.16 | 92.1K |
| 14:07 | 1,190.11 | 1,190.20 | 1,190.11 | 1,190.20 | 376.8K |
| 14:08 | 1,190.11 | 1,190.11 | 1,190.06 | 1,190.06 | 24.4K |
| 14:09 | 1,190.01 | 1,190.01 | 1,189.95 | 1,189.95 | 74.2K |
| 14:10 | 1,190.02 | 1,190.17 | 1,190.02 | 1,190.17 | 18.8K |
| 14:11 | 1,190.17 | 1,190.17 | 1,190.05 | 1,190.05 | 197.8K |
| 14:12 | 1,190.13 | 1,190.13 | 1,190.07 | 1,190.09 | 18.8K |
| 14:13 | 1,190.02 | 1,190.19 | 1,190.02 | 1,190.06 | 60.0K |
| 14:14 | 1,190.01 | 1,190.05 | 1,190.01 | 1,190.01 | 107.7K |
| 14:15 | 1,189.99 | 1,190.00 | 1,189.88 | 1,190.00 | 149.4K |
| 14:16 | 1,189.97 | 1,190.08 | 1,189.93 | 1,189.99 | 121.8K |
| 14:17 | 1,190.00 | 1,190.09 | 1,189.99 | 1,189.99 | 104.3K |
| 14:18 | 1,189.97 | 1,190.02 | 1,189.89 | 1,189.91 | 78.3K |
| 14:19 | 1,189.95 | 1,190.04 | 1,189.95 | 1,190.04 | 28.9K |
| 14:20 | 1,190.11 | 1,190.11 | 1,189.82 | 1,189.82 | 74.4K |
| 14:21 | 1,189.80 | 1,189.82 | 1,189.71 | 1,189.71 | 31.4K |
| 14:22 | 1,189.71 | 1,189.80 | 1,189.71 | 1,189.80 | 12.6K |
| 14:23 | 1,189.79 | 1,189.79 | 1,189.72 | 1,189.75 | 24.3K |
| 14:24 | 1,189.76 | 1,189.81 | 1,189.69 | 1,189.69 | 52.2K |
| 14:25 | 1,189.62 | 1,189.62 | 1,189.59 | 1,189.59 | 20.9K |
| 14:26 | 1,189.58 | 1,189.62 | 1,189.57 | 1,189.62 | 69.7K |
| 14:27 | 1,189.37 | 1,189.37 | 1,189.24 | 1,189.24 | 66.1K |
| 14:28 | 1,189.26 | 1,189.31 | 1,189.18 | 1,189.18 | 146.0K |
| 14:29 | 1,189.16 | 1,189.34 | 1,189.16 | 1,189.29 | 12.3K |
| 14:30 | 1,189.31 | 1,189.40 | 1,189.31 | 1,189.40 | 78.7K |
| 14:31 | 1,189.40 | 1,189.40 | 1,189.29 | 1,189.29 | 20.9K |
| 14:32 | 1,189.29 | 1,189.29 | 1,189.19 | 1,189.22 | 21.1K |
| 14:33 | 1,189.18 | 1,189.18 | 1,189.06 | 1,189.06 | 101.4K |
| 14:34 | 1,189.00 | 1,189.01 | 1,188.96 | 1,188.97 | 67.8K |
| 14:35 | 1,188.97 | 1,188.97 | 1,188.90 | 1,188.90 | 28.0K |
| 14:36 | 1,188.78 | 1,188.90 | 1,188.76 | 1,188.90 | 52.5K |
| 14:37 | 1,188.95 | 1,188.95 | 1,188.68 | 1,188.68 | 38.8K |
| 14:38 | 1,188.65 | 1,188.77 | 1,188.52 | 1,188.52 | 69.1K |
| 14:39 | 1,188.48 | 1,188.64 | 1,188.48 | 1,188.56 | 85.1K |
| 14:40 | 1,188.58 | 1,188.65 | 1,188.58 | 1,188.63 | 19.2K |
| 14:41 | 1,188.64 | 1,188.64 | 1,188.50 | 1,188.62 | 71.0K |
| 14:42 | 1,188.48 | 1,188.49 | 1,188.42 | 1,188.49 | 65.2K |
| 14:43 | 1,188.48 | 1,188.66 | 1,188.48 | 1,188.66 | 86.8K |
| 14:44 | 1,188.64 | 1,188.87 | 1,188.64 | 1,188.87 | 18.7K |
| 14:45 | 1,188.87 | 1,188.95 | 1,188.87 | 1,188.95 | 17.7K |
| 14:46 | 1,188.97 | 1,189.02 | 1,188.93 | 1,189.02 | 39.6K |
| 14:47 | 1,188.98 | 1,188.98 | 1,188.90 | 1,188.97 | 80.6K |
| 14:48 | 1,188.97 | 1,188.97 | 1,188.96 | 1,188.97 | 44.1K |
| 14:49 | 1,189.07 | 1,189.07 | 1,188.98 | 1,188.98 | 164.8K |
| 14:50 | 1,188.94 | 1,189.01 | 1,188.94 | 1,188.99 | 38.0K |
| 14:51 | 1,189.02 | 1,189.12 | 1,189.02 | 1,189.12 | 34.6K |
| 14:52 | 1,189.12 | 1,189.21 | 1,189.05 | 1,189.21 | 16.8K |
| 14:53 | 1,189.23 | 1,189.26 | 1,189.21 | 1,189.26 | 23.9K |
| 14:54 | 1,189.26 | 1,189.26 | 1,188.99 | 1,188.99 | 259.6K |
| 14:55 | 1,188.98 | 1,188.98 | 1,188.79 | 1,188.79 | 46.8K |
| 14:56 | 1,188.76 | 1,188.76 | 1,188.56 | 1,188.56 | 17.3K |
| 14:57 | 1,188.62 | 1,188.65 | 1,188.54 | 1,188.65 | 269.2K |
| 14:58 | 1,188.70 | 1,188.77 | 1,188.70 | 1,188.76 | 62.6K |
| 14:59 | 1,188.64 | 1,188.64 | 1,188.38 | 1,188.38 | 173.3K |
| 15:00 | 1,188.38 | 1,188.38 | 1,188.28 | 1,188.28 | 15.2K |
| 15:01 | 1,188.25 | 1,188.29 | 1,188.21 | 1,188.29 | 69.6K |
| 15:02 | 1,188.29 | 1,188.33 | 1,188.29 | 1,188.32 | 9.0K |
| 15:03 | 1,188.37 | 1,188.42 | 1,188.37 | 1,188.41 | 22.3K |
| 15:04 | 1,188.52 | 1,188.55 | 1,188.52 | 1,188.55 | 45.6K |
| 15:05 | 1,188.61 | 1,188.67 | 1,188.54 | 1,188.67 | 74.2K |
| 15:06 | 1,188.67 | 1,188.67 | 1,188.66 | 1,188.67 | 77.4K |
| 15:07 | 1,188.67 | 1,188.67 | 1,188.59 | 1,188.59 | 51.2K |
| 15:08 | 1,188.59 | 1,188.60 | 1,188.50 | 1,188.50 | 37.2K |
| 15:09 | 1,188.47 | 1,188.47 | 1,188.47 | 1,188.47 | 79.3K |
| 15:10 | 1,188.46 | 1,188.46 | 1,188.39 | 1,188.45 | 175.9K |
| 15:11 | 1,188.45 | 1,188.69 | 1,188.45 | 1,188.69 | 56.8K |
| 15:12 | 1,188.64 | 1,188.64 | 1,188.60 | 1,188.60 | 78.8K |
| 15:13 | 1,188.66 | 1,188.83 | 1,188.66 | 1,188.83 | 29.5K |
| 15:14 | 1,188.78 | 1,188.83 | 1,188.77 | 1,188.77 | 186.6K |
| 15:15 | 1,188.77 | 1,188.77 | 1,188.69 | 1,188.69 | 86.8K |
| 15:16 | 1,188.69 | 1,188.83 | 1,188.68 | 1,188.78 | 193.3K |
| 15:17 | 1,188.76 | 1,188.89 | 1,188.76 | 1,188.89 | 76.5K |
| 15:18 | 1,188.85 | 1,188.96 | 1,188.85 | 1,188.96 | 59.7K |
| 15:19 | 1,188.95 | 1,188.97 | 1,188.95 | 1,188.95 | 76.2K |
| 15:20 | 1,188.93 | 1,188.93 | 1,188.84 | 1,188.87 | 83.1K |
| 15:21 | 1,188.87 | 1,189.04 | 1,188.87 | 1,188.98 | 13.7K |
| 15:22 | 1,188.95 | 1,188.95 | 1,188.81 | 1,188.81 | 120.2K |
| 15:23 | 1,188.82 | 1,188.82 | 1,188.69 | 1,188.74 | 123.3K |
| 15:24 | 1,188.67 | 1,188.67 | 1,188.51 | 1,188.60 | 64.4K |
| 15:25 | 1,188.60 | 1,188.94 | 1,188.60 | 1,188.94 | 52.8K |
| 15:26 | 1,188.76 | 1,188.95 | 1,188.76 | 1,188.95 | 35.9K |
| 15:27 | 1,188.92 | 1,188.99 | 1,188.92 | 1,188.99 | 85.7K |
| 15:28 | 1,189.00 | 1,189.04 | 1,189.00 | 1,189.03 | 110.3K |
| 15:29 | 1,189.04 | 1,189.04 | 1,188.92 | 1,188.92 | 201.2K |
| 15:30 | 1,188.93 | 1,188.93 | 1,188.74 | 1,188.77 | 37.8K |
| 15:31 | 1,188.81 | 1,188.81 | 1,188.76 | 1,188.76 | 10.7K |
| 15:32 | 1,188.75 | 1,188.75 | 1,188.63 | 1,188.75 | 69.7K |
| 15:33 | 1,188.75 | 1,188.85 | 1,188.75 | 1,188.85 | 39.1K |
| 15:34 | 1,188.97 | 1,188.97 | 1,188.84 | 1,188.84 | 286.0K |
| 15:35 | 1,188.93 | 1,188.93 | 1,188.87 | 1,188.87 | 91.3K |
| 15:36 | 1,188.84 | 1,188.84 | 1,188.75 | 1,188.75 | 192.6K |
| 15:37 | 1,188.80 | 1,188.86 | 1,188.80 | 1,188.86 | 116.0K |
| 15:38 | 1,188.76 | 1,188.88 | 1,188.76 | 1,188.85 | 149.9K |
| 15:39 | 1,188.82 | 1,188.82 | 1,188.75 | 1,188.75 | 459.2K |
| 15:40 | 1,188.62 | 1,188.62 | 1,188.39 | 1,188.44 | 200.0K |
| 15:41 | 1,188.31 | 1,188.37 | 1,188.15 | 1,188.15 | 155.0K |
| 15:42 | 1,188.05 | 1,188.05 | 1,187.78 | 1,187.78 | 168.3K |
| 15:43 | 1,187.88 | 1,187.92 | 1,187.81 | 1,187.81 | 159.5K |
| 15:44 | 1,187.84 | 1,187.84 | 1,187.70 | 1,187.70 | 125.0K |
| 15:45 | 1,187.62 | 1,187.62 | 1,187.37 | 1,187.39 | 187.4K |
| 15:46 | 1,187.52 | 1,187.56 | 1,187.48 | 1,187.48 | 272.9K |
| 15:47 | 1,187.48 | 1,187.62 | 1,187.48 | 1,187.62 | 105.0K |
| 15:48 | 1,187.64 | 1,187.64 | 1,187.51 | 1,187.61 | 216.0K |
| 15:49 | 1,187.49 | 1,187.63 | 1,187.49 | 1,187.63 | 48.7K |
| 15:50 | 1,187.65 | 1,187.71 | 1,187.65 | 1,187.67 | 97.0K |
| 15:51 | 1,187.69 | 1,187.77 | 1,187.69 | 1,187.72 | 128.9K |
| 15:52 | 1,187.63 | 1,187.69 | 1,187.58 | 1,187.58 | 189.2K |
| 15:53 | 1,187.55 | 1,187.55 | 1,187.41 | 1,187.48 | 224.0K |
| 15:54 | 1,187.43 | 1,187.43 | 1,187.17 | 1,187.17 | 115.8K |
| 15:55 | 1,187.22 | 1,187.22 | 1,187.17 | 1,187.17 | 28.4K |
| 15:56 | 1,187.20 | 1,187.20 | 1,187.06 | 1,187.06 | 53.9K |
| 15:57 | 1,187.02 | 1,187.02 | 1,186.96 | 1,186.96 | 131.9K |
| 15:58 | 1,186.92 | 1,186.92 | 1,186.78 | 1,186.78 | 147.1K |
| 15:59 | 1,186.76 | 1,186.79 | 1,186.63 | 1,186.63 | 141.7K |
| 16:00 | 1,186.61 | 1,186.63 | 1,186.49 | 1,186.49 | 150.7K |
| 16:01 | 1,186.31 | 1,186.44 | 1,186.30 | 1,186.44 | 262.4K |
| 16:02 | 1,186.43 | 1,186.45 | 1,186.37 | 1,186.45 | 130.5K |
| 16:03 | 1,186.45 | 1,186.46 | 1,186.39 | 1,186.39 | 63.9K |
| 16:04 | 1,186.32 | 1,186.44 | 1,186.32 | 1,186.44 | 475.8K |
| 16:05 | 1,186.48 | 1,186.48 | 1,186.35 | 1,186.35 | 423.0K |
| 16:06 | 1,186.28 | 1,186.30 | 1,186.25 | 1,186.30 | 333.5K |
| 16:07 | 1,186.25 | 1,186.36 | 1,186.05 | 1,186.05 | 194.4K |
| 16:08 | 1,186.13 | 1,186.39 | 1,186.00 | 1,186.39 | 249.5K |
| 16:09 | 1,186.49 | 1,186.71 | 1,186.49 | 1,186.71 | 266.8K |
| 16:10 | 1,186.75 | 1,186.97 | 1,186.73 | 1,186.94 | 248.5K |
| 16:11 | 1,187.03 | 1,187.46 | 1,187.03 | 1,187.46 | 101.9K |
| 16:12 | 1,187.41 | 1,187.65 | 1,187.41 | 1,187.65 | 70.1K |
| 16:13 | 1,187.58 | 1,187.71 | 1,187.58 | 1,187.64 | 156.6K |
| 16:14 | 1,187.61 | 1,187.61 | 1,187.56 | 1,187.60 | 116.1K |
| 16:15 | 1,187.57 | 1,187.67 | 1,187.57 | 1,187.67 | 285.6K |
| 16:16 | 1,187.63 | 1,187.66 | 1,187.51 | 1,187.66 | 129.3K |
| 16:17 | 1,187.69 | 1,187.69 | 1,187.54 | 1,187.61 | 185.0K |
| 16:18 | 1,187.59 | 1,187.65 | 1,187.55 | 1,187.59 | 258.2K |
| 16:19 | 1,187.55 | 1,188.01 | 1,187.55 | 1,187.99 | 153.8K |
| 16:20 | 1,188.01 | 1,188.03 | 1,188.01 | 1,188.03 | 69.5K |
| 16:21 | 1,188.03 | 1,188.03 | 1,188.03 | 1,188.03 | 0.0K |
| 16:22 | 1,188.03 | 1,188.03 | 1,188.03 | 1,188.03 | 0.0K |
| 16:23 | 1,188.03 | 1,188.03 | 1,188.03 | 1,188.03 | 0.0K |
| 16:24 | 1,188.03 | 1,188.03 | 1,188.03 | 1,188.03 | 0.0K |
| 16:25 | 1,188.03 | 1,188.03 | 1,185.79 | 1,185.79 | 6,502.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 1,185.16 | 1,188.35 | 1,176.09 | 1,176.09 | 61.8M |
| 2025-09-26 | 1,185.81 | 1,188.83 | 1,179.90 | 1,184.80 | 55.3M |
| 2025-09-25 | 1,199.41 | 1,199.41 | 1,185.79 | 1,185.79 | 68.3M |
| 2025-09-24 | 1,203.67 | 1,203.79 | 1,198.59 | 1,199.39 | 78.8M |
| 2025-09-23 | 1,196.63 | 1,204.56 | 1,196.63 | 1,203.69 | 59.8M |
| 2025-09-22 | 1,206.15 | 1,206.15 | 1,196.63 | 1,196.63 | 63.8M |
| 2025-09-19 | 1,210.71 | 1,214.86 | 1,203.62 | 1,205.15 | 141.7M |
| 2025-09-18 | 1,205.25 | 1,217.23 | 1,205.25 | 1,210.69 | 89.7M |
| 2025-09-17 | 1,210.22 | 1,210.22 | 1,200.74 | 1,205.25 | 81.5M |
| 2025-09-16 | 1,205.95 | 1,211.16 | 1,204.09 | 1,210.37 | 94.1M |
| 2025-09-15 | 1,201.15 | 1,209.30 | 1,201.15 | 1,205.71 | 66.4M |
| 2025-09-12 | 1,205.53 | 1,207.37 | 1,198.87 | 1,201.22 | 113.8M |
| 2025-09-11 | 1,200.07 | 1,209.15 | 1,200.07 | 1,205.58 | 88.3M |
| 2025-09-10 | 1,193.62 | 1,201.03 | 1,193.53 | 1,200.11 | 70.4M |
| 2025-09-09 | 1,193.50 | 1,200.23 | 1,192.69 | 1,193.62 | 62.7M |
| 2025-09-08 | 1,190.84 | 1,198.97 | 1,190.00 | 1,193.50 | 70.5M |
| 2025-09-05 | 1,191.13 | 1,195.00 | 1,190.34 | 1,190.88 | 108.3M |
| 2025-09-04 | 1,188.44 | 1,192.17 | 1,186.72 | 1,191.09 | 66.6M |
| 2025-09-03 | 1,191.49 | 1,198.13 | 1,188.56 | 1,188.58 | 58.5M |
| 2025-09-02 | 1,211.13 | 1,212.06 | 1,190.51 | 1,191.51 | 100.7M |
| 2025-09-01 | 1,214.04 | 1,217.56 | 1,207.88 | 1,209.98 | 69.2M |
| 2025-08-29 | 1,210.83 | 1,218.79 | 1,210.83 | 1,213.46 | 92.7M |
| 2025-08-28 | 1,210.50 | 1,216.40 | 1,207.95 | 1,210.69 | 210.1M |
| 2025-08-27 | 1,217.32 | 1,217.32 | 1,207.58 | 1,208.55 | 75.6M |
| 2025-08-26 | 1,218.64 | 1,218.64 | 1,212.84 | 1,217.44 | 63.0M |
| 2025-08-25 | 1,222.34 | 1,224.90 | 1,216.59 | 1,218.62 | 60.9M |
| 2025-08-22 | 1,212.63 | 1,222.60 | 1,212.63 | 1,221.54 | 115.6M |
| 2025-08-21 | 1,205.74 | 1,215.27 | 1,205.74 | 1,212.66 | 155.5M |
| 2025-08-20 | 1,207.92 | 1,207.92 | 1,200.21 | 1,205.19 | 82.7M |
| 2025-08-19 | 1,207.48 | 1,212.52 | 1,207.48 | 1,207.96 | 86.7M |
| 2025-08-18 | 1,204.74 | 1,210.93 | 1,204.52 | 1,207.48 | 68.7M |
| 2025-08-15 | 1,203.98 | 1,209.59 | 1,203.06 | 1,204.60 | 58.4M |
| 2025-08-14 | 1,206.32 | 1,210.29 | 1,203.82 | 1,203.93 | 78.2M |
| 2025-08-13 | 1,204.67 | 1,207.82 | 1,204.46 | 1,206.26 | 85.3M |
| 2025-08-12 | 1,202.11 | 1,204.82 | 1,198.17 | 1,204.69 | 114.7M |
| 2025-08-11 | 1,213.40 | 1,213.40 | 1,197.73 | 1,198.58 | 68.1M |
| 2025-08-08 | 1,211.50 | 1,217.05 | 1,211.50 | 1,213.40 | 62.0M |
| 2025-08-07 | 1,208.90 | 1,217.79 | 1,208.90 | 1,211.34 | 77.0M |
| 2025-08-06 | 1,211.04 | 1,217.08 | 1,207.70 | 1,208.93 | 78.7M |
| 2025-08-05 | 1,197.04 | 1,214.65 | 1,197.04 | 1,211.05 | 122.2M |
| 2025-08-04 | 1,191.84 | 1,204.68 | 1,191.84 | 1,196.97 | 60.8M |
| 2025-08-01 | 1,206.90 | 1,206.90 | 1,190.72 | 1,191.75 | 137.7M |
| 2025-07-31 | 1,200.84 | 1,207.56 | 1,199.77 | 1,206.94 | 63.6M |
| 2025-07-30 | 1,208.09 | 1,211.71 | 1,198.70 | 1,200.84 | 52.1M |
| 2025-07-29 | 1,205.50 | 1,214.25 | 1,205.50 | 1,208.09 | 79.4M |
| 2025-07-28 | 1,202.77 | 1,213.65 | 1,202.77 | 1,205.35 | 60.0M |
| 2025-07-25 | 1,205.91 | 1,207.12 | 1,201.92 | 1,203.30 | 44.5M |
| 2025-07-24 | 1,204.11 | 1,212.96 | 1,203.99 | 1,205.91 | 53.9M |
| 2025-07-23 | 1,198.70 | 1,206.76 | 1,198.70 | 1,204.03 | 66.9M |
| 2025-07-22 | 1,198.78 | 1,201.33 | 1,196.31 | 1,198.72 | 64.5M |
| 2025-07-21 | 1,205.47 | 1,207.86 | 1,198.78 | 1,198.78 | 55.6M |
| 2025-07-18 | 1,204.85 | 1,209.30 | 1,204.44 | 1,205.52 | 70.3M |
| 2025-07-17 | 1,199.32 | 1,205.64 | 1,198.10 | 1,204.85 | 73.3M |
| 2025-07-16 | 1,201.43 | 1,203.24 | 1,192.24 | 1,199.39 | 84.2M |
| 2025-07-15 | 1,201.81 | 1,204.95 | 1,198.68 | 1,200.97 | 129.4M |
| 2025-07-14 | 1,189.93 | 1,201.72 | 1,188.57 | 1,201.72 | 89.3M |
| 2025-07-11 | 1,180.47 | 1,190.08 | 1,180.47 | 1,189.92 | 82.8M |
| 2025-07-10 | 1,172.67 | 1,180.68 | 1,172.67 | 1,180.40 | 58.7M |
| 2025-07-09 | 1,170.35 | 1,178.61 | 1,170.35 | 1,172.74 | 109.8M |
| 2025-07-08 | 1,170.68 | 1,171.51 | 1,165.89 | 1,170.22 | 79.2M |
| 2025-07-07 | 1,162.20 | 1,171.35 | 1,162.20 | 1,170.75 | 70.1M |
| 2025-07-04 | 1,159.27 | 1,162.50 | 1,156.75 | 1,162.18 | 72.5M |
| 2025-07-03 | 1,148.20 | 1,160.04 | 1,148.20 | 1,159.27 | 97.3M |
| 2025-07-02 | 1,146.41 | 1,149.90 | 1,144.56 | 1,148.20 | 115.7M |
| 2025-07-01 | 1,146.99 | 1,148.77 | 1,145.37 | 1,146.35 | 97.2M |
| 2025-06-30 | 1,138.16 | 1,148.18 | 1,138.16 | 1,146.99 | 111.9M |
| 2025-06-27 | 1,127.19 | 1,140.45 | 1,127.19 | 1,138.16 | 151.9M |
| 2025-06-26 | 1,121.74 | 1,130.43 | 1,121.74 | 1,127.15 | 262.7M |
| 2025-06-25 | 1,117.82 | 1,123.08 | 1,117.82 | 1,121.74 | 154.5M |
| 2025-06-24 | 1,118.77 | 1,120.83 | 1,111.91 | 1,118.32 | 191.1M |
| 2025-06-23 | 1,121.54 | 1,122.98 | 1,114.79 | 1,118.64 | 120.3M |
| 2025-06-20 | 1,122.50 | 1,126.60 | 1,116.55 | 1,121.55 | 134.0M |
| 2025-06-19 | 1,114.14 | 1,121.20 | 1,111.55 | 1,121.07 | 186.0M |
| 2025-06-18 | 1,115.75 | 1,116.86 | 1,110.61 | 1,114.19 | 252.7M |
| 2025-06-17 | 1,118.04 | 1,118.04 | 1,111.73 | 1,115.80 | 368.1M |
| 2025-06-16 | 1,115.21 | 1,122.00 | 1,115.21 | 1,117.99 | 271.5M |
| 2025-06-13 | 1,117.85 | 1,120.87 | 1,114.29 | 1,115.19 | 196.3M |
| 2025-06-12 | 1,117.12 | 1,121.39 | 1,113.74 | 1,117.95 | 277.7M |
| 2025-06-11 | 1,108.89 | 1,118.75 | 1,106.89 | 1,116.89 | 571.6M |
| 2025-06-10 | 1,104.94 | 1,110.88 | 1,104.18 | 1,108.88 | 428.1M |
| 2025-06-06 | 1,102.40 | 1,107.45 | 1,102.34 | 1,104.95 | 122.2M |
| 2025-06-05 | 1,105.11 | 1,107.20 | 1,101.32 | 1,102.15 | 269.9M |
| 2025-06-04 | 1,098.84 | 1,107.60 | 1,098.84 | 1,104.51 | 625.1M |
| 2025-06-03 | 1,102.08 | 1,105.19 | 1,097.71 | 1,098.43 | 355.7M |
| 2025-06-02 | 1,099.79 | 1,105.16 | 1,093.09 | 1,101.31 | 298.7M |
| 2025-05-30 | 1,096.44 | 1,102.64 | 1,094.82 | 1,099.15 | 186.3M |
| 2025-05-28 | 1,096.29 | 1,099.54 | 1,094.39 | 1,095.85 | 181.3M |
| 2025-05-27 | 1,092.84 | 1,096.44 | 1,089.57 | 1,096.28 | 348.9M |
| 2025-05-26 | 1,077.36 | 1,092.21 | 1,077.36 | 1,091.76 | 302.3M |
| 2025-05-23 | 1,081.34 | 1,086.04 | 1,067.85 | 1,077.25 | 202.8M |
| 2025-05-22 | 1,097.51 | 1,097.51 | 1,076.50 | 1,078.57 | 119.5M |
| 2025-05-21 | 1,091.77 | 1,098.29 | 1,088.19 | 1,096.83 | 121.6M |
| 2025-05-20 | 1,088.09 | 1,094.87 | 1,087.18 | 1,091.83 | 81.5M |
| 2025-05-19 | 1,094.37 | 1,094.37 | 1,082.13 | 1,087.65 | 98.7M |
| 2025-05-16 | 1,082.92 | 1,094.15 | 1,082.92 | 1,094.14 | 148.6M |
| 2025-05-15 | 1,091.78 | 1,091.78 | 1,081.09 | 1,082.56 | 203.0M |
| 2025-05-14 | 1,083.88 | 1,093.85 | 1,083.88 | 1,091.12 | 175.6M |
| 2025-05-13 | 1,079.67 | 1,085.81 | 1,077.44 | 1,083.75 | 126.8M |
| 2025-05-12 | 1,063.09 | 1,078.61 | 1,063.09 | 1,078.61 | 304.4M |
| 2025-05-09 | 1,049.49 | 1,065.16 | 1,049.49 | 1,063.07 | 142.9M |
| 2025-05-08 | 1,047.31 | 1,050.98 | 1,039.58 | 1,049.18 | 103.0M |
| 2025-05-07 | 1,039.48 | 1,046.04 | 1,035.53 | 1,046.04 | 70.7M |
| 2025-05-06 | 1,038.31 | 1,045.30 | 1,033.74 | 1,038.96 | 83.7M |
| 2025-05-05 | 1,038.83 | 1,042.93 | 1,034.27 | 1,038.32 | 69.3M |
| 2025-05-02 | 1,023.09 | 1,038.82 | 1,023.04 | 1,038.82 | 86.1M |
| 2025-04-30 | 1,019.16 | 1,025.99 | 1,017.18 | 1,021.34 | 84.0M |
| 2025-04-29 | 1,013.98 | 1,019.33 | 1,011.18 | 1,018.99 | 116.7M |
| 2025-04-28 | 1,007.10 | 1,013.97 | 1,006.24 | 1,013.75 | 132.8M |
| 2025-04-25 | 1,001.58 | 1,009.69 | 1,001.44 | 1,006.44 | 80.0M |
| 2025-04-24 | 1,002.45 | 1,002.60 | 997.82 | 999.96 | 83.3M |
| 2025-04-23 | 984.03 | 1,003.72 | 984.03 | 1,002.43 | 62.9M |
| 2025-04-22 | 986.53 | 988.79 | 979.33 | 983.99 | 66.0M |
| 2025-04-16 | 981.69 | 986.52 | 976.94 | 986.52 | 41.4M |
| 2025-04-15 | 973.47 | 984.93 | 972.67 | 981.67 | 69.9M |
| 2025-04-14 | 954.35 | 975.88 | 954.35 | 973.42 | 81.5M |
| 2025-04-11 | 949.98 | 956.97 | 940.56 | 954.35 | 112.5M |
| 2025-04-10 | 923.94 | 974.41 | 923.94 | 948.94 | 112.3M |
| 2025-04-09 | 947.02 | 947.02 | 913.41 | 923.73 | 95.1M |
| 2025-04-08 | 936.47 | 950.91 | 930.44 | 947.16 | 94.1M |
| 2025-04-07 | 938.42 | 942.96 | 881.49 | 936.40 | 149.5M |
| 2025-04-04 | 987.40 | 987.40 | 937.80 | 938.43 | 145.6M |
| 2025-04-03 | 993.66 | 996.13 | 973.03 | 986.36 | 128.7M |
| 2025-04-02 | 1,006.70 | 1,007.97 | 993.08 | 993.83 | 57.4M |
| 2025-04-01 | 1,002.54 | 1,010.39 | 1,002.54 | 1,006.71 | 63.8M |
| 2025-03-31 | 1,013.01 | 1,013.01 | 996.41 | 1,002.52 | 69.3M |
| 2025-03-28 | 1,021.91 | 1,023.23 | 1,012.84 | 1,013.05 | 107.1M |
| 2025-03-27 | 1,026.68 | 1,026.68 | 1,013.87 | 1,021.84 | 76.2M |
| 2025-03-26 | 1,020.37 | 1,028.54 | 1,020.37 | 1,026.83 | 76.9M |
| 2025-03-25 | 1,016.41 | 1,023.13 | 1,015.92 | 1,020.40 | 68.1M |
| 2025-03-24 | 1,020.40 | 1,027.44 | 1,014.15 | 1,016.41 | 112.2M |
| 2025-03-21 | 1,026.38 | 1,026.76 | 1,018.60 | 1,020.51 | 152.3M |
| 2025-03-20 | 1,031.50 | 1,035.07 | 1,020.51 | 1,025.99 | 82.9M |
| 2025-03-19 | 1,023.00 | 1,029.52 | 1,020.40 | 1,029.52 | 100.4M |
| 2025-03-18 | 1,013.43 | 1,025.76 | 1,013.43 | 1,023.01 | 81.3M |
| 2025-03-17 | 991.54 | 1,013.43 | 991.54 | 1,013.43 | 75.0M |
| 2025-03-14 | 991.14 | 996.21 | 987.09 | 991.48 | 69.4M |
| 2025-03-13 | 975.04 | 994.82 | 975.04 | 991.05 | 109.8M |
| 2025-03-12 | 960.81 | 977.29 | 960.81 | 975.04 | 132.4M |
| 2025-03-11 | 968.16 | 968.16 | 957.83 | 960.80 | 213.5M |
| 2025-03-10 | 979.72 | 983.84 | 965.41 | 968.16 | 121.5M |
| 2025-03-07 | 969.24 | 980.26 | 967.80 | 979.72 | 91.5M |
| 2025-03-06 | 967.76 | 978.85 | 967.27 | 969.09 | 122.7M |
| 2025-03-05 | 958.07 | 977.85 | 958.07 | 967.76 | 88.2M |
| 2025-03-04 | 991.13 | 991.13 | 957.68 | 957.68 | 179.4M |
| 2025-03-03 | 991.60 | 999.33 | 991.18 | 991.18 | 118.4M |
| 2025-02-28 | 996.52 | 996.52 | 985.00 | 990.77 | 156.2M |
| 2025-02-27 | 1,009.61 | 1,009.61 | 992.74 | 996.27 | 188.2M |
| 2025-02-26 | 1,012.46 | 1,016.20 | 1,009.02 | 1,009.60 | 135.6M |
| 2025-02-25 | 1,014.88 | 1,017.77 | 1,012.51 | 1,012.51 | 90.7M |
| 2025-02-24 | 1,022.47 | 1,024.54 | 1,013.82 | 1,014.81 | 125.7M |
| 2025-02-21 | 1,016.65 | 1,025.42 | 1,016.65 | 1,022.36 | 140.2M |
| 2025-02-20 | 1,024.27 | 1,025.12 | 1,016.43 | 1,016.65 | 212.5M |
| 2025-02-19 | 1,027.63 | 1,029.56 | 1,020.90 | 1,024.31 | 287.7M |
| 2025-02-18 | 1,031.22 | 1,031.22 | 1,023.10 | 1,026.13 | 226.6M |
| 2025-02-17 | 1,030.68 | 1,031.36 | 1,025.85 | 1,028.79 | 152.0M |
| 2025-02-14 | 1,027.59 | 1,033.58 | 1,027.59 | 1,030.64 | 211.0M |
| 2025-02-13 | 1,029.89 | 1,034.11 | 1,025.45 | 1,027.59 | 390.2M |
| 2025-02-12 | 1,032.56 | 1,032.56 | 1,025.58 | 1,029.89 | 142.4M |
| 2025-02-11 | 1,032.58 | 1,032.58 | 1,025.65 | 1,030.94 | 76.4M |
| 2025-02-10 | 1,035.02 | 1,040.77 | 1,032.19 | 1,032.48 | 68.3M |
| 2025-02-07 | 1,034.53 | 1,036.15 | 1,030.92 | 1,034.81 | 56.1M |
| 2025-02-06 | 1,029.94 | 1,039.71 | 1,029.94 | 1,034.54 | 69.1M |
| 2025-02-05 | 1,035.82 | 1,037.46 | 1,029.92 | 1,029.92 | 59.9M |
| 2025-02-04 | 1,025.06 | 1,036.09 | 1,023.98 | 1,035.73 | 58.0M |
| 2025-02-03 | 1,042.10 | 1,042.10 | 1,021.41 | 1,025.04 | 78.5M |
| 2025-01-31 | 1,046.39 | 1,051.48 | 1,040.51 | 1,042.92 | 69.7M |
| 2025-01-30 | 1,041.33 | 1,049.16 | 1,040.56 | 1,046.33 | 61.0M |
| 2025-01-29 | 1,035.29 | 1,044.26 | 1,035.29 | 1,041.30 | 55.8M |
| 2025-01-28 | 1,027.75 | 1,037.65 | 1,024.62 | 1,035.29 | 76.1M |
| 2025-01-27 | 1,028.64 | 1,028.64 | 1,020.55 | 1,027.75 | 88.2M |
| 2025-01-24 | 1,037.53 | 1,039.12 | 1,027.97 | 1,027.97 | 74.2M |
| 2025-01-23 | 1,027.88 | 1,038.48 | 1,026.78 | 1,037.52 | 49.8M |
| 2025-01-22 | 1,022.27 | 1,030.06 | 1,022.27 | 1,027.87 | 58.0M |
| 2025-01-21 | 1,026.32 | 1,027.00 | 1,021.03 | 1,022.32 | 115.9M |
| 2025-01-20 | 1,022.43 | 1,029.02 | 1,022.43 | 1,026.00 | 60.8M |
| 2025-01-17 | 1,021.53 | 1,025.17 | 1,018.49 | 1,021.94 | 74.5M |
| 2025-01-16 | 1,025.77 | 1,027.72 | 1,021.06 | 1,021.73 | 70.3M |
| 2025-01-15 | 1,022.10 | 1,025.75 | 1,019.38 | 1,025.64 | 66.8M |
| 2025-01-14 | 1,018.86 | 1,024.61 | 1,018.65 | 1,022.10 | 80.2M |
| 2025-01-13 | 1,039.48 | 1,041.62 | 1,018.26 | 1,018.26 | 143.3M |
| 2025-01-10 | 1,034.85 | 1,042.63 | 1,033.89 | 1,039.45 | 96.9M |
| 2025-01-09 | 1,027.88 | 1,035.47 | 1,026.17 | 1,034.80 | 96.3M |
| 2025-01-08 | 1,038.33 | 1,038.76 | 1,027.70 | 1,027.77 | 111.1M |
| 2025-01-07 | 1,042.49 | 1,043.10 | 1,035.60 | 1,038.40 | 65.2M |
| 2025-01-06 | 1,047.89 | 1,051.13 | 1,041.63 | 1,042.44 | 103.1M |
| 2025-01-03 | 1,051.54 | 1,052.82 | 1,044.48 | 1,047.88 | 77.6M |
| 2025-01-02 | 1,034.36 | 1,052.63 | 1,034.36 | 1,051.57 | 100.9M |