425.68
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 279.18 | 279.54 | 278.75 | 279.19 | 31,346.6K |
| 10:00 | 279.10 | 279.10 | 277.60 | 277.91 | 20,858.1K |
| 10:05 | 277.91 | 278.25 | 277.27 | 278.06 | 12,805.1K |
| 10:10 | 278.40 | 279.45 | 278.40 | 279.10 | 7,608.8K |
| 10:15 | 279.10 | 279.10 | 278.31 | 278.96 | 7,884.6K |
| 10:20 | 279.32 | 279.32 | 278.27 | 278.66 | 7,800.9K |
| 10:25 | 278.65 | 279.10 | 278.32 | 279.01 | 4,559.5K |
| 10:30 | 279.04 | 279.29 | 278.57 | 278.57 | 3,825.7K |
| 10:35 | 278.57 | 279.88 | 278.18 | 279.88 | 5,623.5K |
| 10:40 | 279.95 | 281.75 | 279.24 | 281.75 | 8,362.9K |
| 10:55 | 284.59 | 284.59 | 284.15 | 284.26 | 34,730.2K |
| 11:00 | 284.24 | 284.60 | 283.58 | 284.60 | 6,375.1K |
| 11:05 | 284.25 | 285.06 | 284.25 | 284.71 | 10,163.5K |
| 11:10 | 284.24 | 284.75 | 284.02 | 284.33 | 2,188.8K |
| 11:15 | 284.26 | 285.12 | 283.97 | 283.97 | 2,528.6K |
| 11:20 | 284.31 | 287.18 | 284.31 | 286.81 | 15,298.3K |
| 11:25 | 287.15 | 287.20 | 286.12 | 287.20 | 6,331.7K |
| 11:30 | 287.20 | 287.87 | 286.85 | 287.53 | 6,850.1K |
| 11:35 | 287.59 | 288.31 | 287.59 | 288.10 | 10,324.4K |
| 11:40 | 287.75 | 288.10 | 285.97 | 286.68 | 7,564.6K |
| 11:45 | 287.02 | 287.26 | 286.56 | 286.56 | 9,206.6K |
| 11:50 | 286.27 | 286.99 | 285.88 | 285.88 | 3,910.1K |
| 11:55 | 285.88 | 286.58 | 285.53 | 286.27 | 3,102.1K |
| 12:00 | 285.95 | 285.95 | 285.53 | 285.53 | 3,617.9K |
| 12:05 | 285.49 | 285.92 | 284.80 | 285.92 | 5,333.0K |
| 12:10 | 285.91 | 285.91 | 285.24 | 285.57 | 870.3K |
| 12:15 | 285.25 | 285.60 | 284.82 | 285.37 | 1,245.8K |
| 12:20 | 285.36 | 285.95 | 284.81 | 285.60 | 3,847.5K |
| 12:25 | 285.56 | 285.97 | 284.91 | 285.97 | 3,860.6K |
| 12:30 | 285.54 | 285.54 | 285.54 | 285.54 | 128.8K |
| 13:55 | 285.25 | 285.25 | 285.24 | 285.24 | 6,453.2K |
| 14:00 | 284.90 | 284.92 | 284.15 | 284.20 | 5,781.8K |
| 14:05 | 284.53 | 284.82 | 284.12 | 284.51 | 1,767.1K |
| 14:10 | 284.12 | 285.62 | 284.12 | 284.94 | 4,448.8K |
| 14:15 | 284.94 | 285.26 | 283.89 | 284.20 | 4,556.0K |
| 14:20 | 283.88 | 285.21 | 283.88 | 284.47 | 4,488.7K |
| 14:25 | 284.83 | 284.92 | 284.15 | 284.48 | 2,363.0K |
| 14:30 | 284.60 | 284.60 | 284.15 | 284.52 | 959.4K |
| 14:35 | 284.98 | 284.98 | 284.26 | 284.47 | 5,615.0K |
| 14:40 | 284.47 | 284.55 | 283.44 | 283.44 | 5,067.6K |
| 14:45 | 283.79 | 283.79 | 282.73 | 283.40 | 7,811.4K |
| 14:50 | 283.40 | 284.21 | 283.11 | 283.16 | 4,567.1K |
| 14:55 | 283.48 | 283.84 | 283.10 | 283.43 | 2,701.1K |
| 15:00 | 283.75 | 283.80 | 282.63 | 282.64 | 4,952.9K |
| 15:05 | 283.01 | 283.65 | 282.60 | 283.34 | 1,110.2K |
| 15:10 | 283.01 | 283.75 | 283.01 | 283.09 | 1,438.0K |
| 15:15 | 282.69 | 283.42 | 282.65 | 283.40 | 1,862.7K |
| 15:20 | 282.69 | 283.44 | 282.63 | 283.05 | 2,761.3K |
| 15:25 | 283.37 | 283.69 | 282.67 | 283.01 | 1,444.3K |
| 15:30 | 283.34 | 284.76 | 282.99 | 284.06 | 2,779.2K |
| 15:35 | 284.01 | 284.71 | 283.66 | 283.75 | 1,140.8K |
| 15:40 | 283.69 | 284.80 | 283.37 | 283.46 | 5,884.9K |
| 15:45 | 283.51 | 284.17 | 282.97 | 283.36 | 4,538.0K |
| 15:50 | 283.33 | 283.76 | 282.97 | 283.01 | 5,078.9K |
| 15:55 | 283.40 | 283.79 | 282.97 | 283.52 | 5,253.6K |
| 16:00 | 283.80 | 284.43 | 283.45 | 283.72 | 8,039.5K |
| 16:05 | 283.76 | 285.15 | 283.73 | 285.14 | 4,774.6K |
| 16:10 | 284.83 | 285.64 | 284.55 | 284.90 | 4,807.0K |
| 16:15 | 285.61 | 286.02 | 284.55 | 284.89 | 5,968.9K |
| 16:20 | 285.23 | 285.95 | 285.15 | 285.52 | 3,835.2K |
| 16:25 | 284.82 | 286.33 | 284.82 | 285.99 | 8,775.4K |
| 16:30 | 286.04 | 286.04 | 286.04 | 286.04 | 111.6K |
| 16:35 | 286.45 | 286.45 | 286.45 | 286.45 | 22,346.8K |
| 16:40 | 286.45 | 286.45 | 286.45 | 286.45 | 266.4K |