S&P/ASX 200 Financials

AXFJ
🏛️ australia →
9,460.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 9,441.90 9,441.90 9,399.40 9,399.40 1,907.7K
10:00 9,404.40 9,404.40 9,401.80 9,401.80 864.8K
10:01 9,402.30 9,411.00 9,402.30 9,411.00 297.4K
10:02 9,406.60 9,412.30 9,406.60 9,412.30 344.4K
10:03 9,411.60 9,418.90 9,411.60 9,418.90 269.4K
10:04 9,415.90 9,415.90 9,415.30 9,415.30 231.0K
10:05 9,415.10 9,417.30 9,415.10 9,417.30 251.5K
10:06 9,414.10 9,419.30 9,414.10 9,419.30 239.5K
10:07 9,425.00 9,426.90 9,425.00 9,426.90 109.4K
10:08 9,431.10 9,434.30 9,431.10 9,434.30 206.3K
10:09 9,439.00 9,440.50 9,439.00 9,440.50 136.5K
10:10 9,448.20 9,448.20 9,446.80 9,446.80 122.4K
10:11 9,444.50 9,444.50 9,441.10 9,441.10 181.2K
10:12 9,437.90 9,437.90 9,435.90 9,435.90 297.8K
10:13 9,434.40 9,434.50 9,434.40 9,434.50 68.1K
10:14 9,436.90 9,436.90 9,435.20 9,435.20 87.1K
10:15 9,435.40 9,435.40 9,429.50 9,429.50 103.6K
10:16 9,431.70 9,432.60 9,431.70 9,432.60 176.3K
10:17 9,438.00 9,438.60 9,438.00 9,438.60 2,125.4K
10:18 9,436.20 9,438.80 9,436.20 9,438.80 94.2K
10:19 9,438.50 9,438.50 9,437.00 9,437.00 91.3K
10:20 9,435.60 9,435.60 9,435.20 9,435.20 74.3K
10:21 9,428.90 9,428.90 9,426.90 9,426.90 76.1K
10:22 9,421.20 9,421.20 9,417.10 9,417.10 239.1K
10:23 9,417.50 9,418.30 9,417.50 9,418.30 383.9K
10:24 9,416.10 9,417.00 9,416.10 9,417.00 216.2K
10:25 9,414.30 9,416.10 9,414.30 9,416.10 86.0K
10:26 9,420.70 9,421.50 9,420.70 9,421.50 157.9K
10:27 9,421.70 9,421.70 9,418.70 9,418.70 155.1K
10:28 9,415.80 9,419.70 9,415.80 9,419.70 197.7K
10:29 9,420.00 9,420.00 9,417.20 9,417.20 62.7K
10:30 9,418.80 9,420.30 9,418.80 9,420.30 75.1K
10:31 9,416.60 9,419.00 9,416.60 9,419.00 178.9K
10:32 9,419.10 9,422.80 9,419.10 9,422.80 174.0K
10:33 9,423.80 9,423.80 9,419.10 9,419.10 66.9K
10:34 9,419.40 9,419.60 9,419.40 9,419.60 51.8K
10:35 9,418.20 9,419.80 9,418.20 9,419.80 111.8K
10:36 9,418.10 9,418.60 9,418.10 9,418.60 76.6K
10:37 9,416.00 9,416.00 9,415.60 9,415.60 58.6K
10:38 9,413.40 9,418.60 9,413.40 9,418.60 84.7K
10:39 9,422.30 9,424.30 9,422.30 9,424.30 71.7K
10:40 9,427.30 9,428.20 9,427.30 9,428.20 178.7K
10:41 9,427.90 9,427.90 9,424.20 9,424.20 143.6K
10:42 9,421.10 9,421.10 9,421.10 9,421.10 71.6K
10:43 9,417.00 9,417.00 9,412.30 9,412.30 121.1K
10:44 9,416.40 9,416.40 9,415.90 9,415.90 75.0K
10:45 9,415.80 9,415.80 9,414.30 9,414.30 86.2K
10:46 9,408.70 9,409.00 9,408.70 9,409.00 193.9K
10:47 9,408.90 9,408.90 9,407.40 9,407.40 93.6K
10:48 9,406.70 9,407.60 9,406.70 9,407.60 3,565.3K
10:49 9,406.20 9,406.40 9,406.20 9,406.40 70.9K
10:50 9,403.60 9,404.70 9,403.60 9,404.70 96.7K
10:51 9,398.50 9,398.50 9,395.50 9,395.50 93.5K
10:52 9,395.60 9,395.60 9,395.20 9,395.20 72.1K
10:53 9,399.60 9,400.10 9,399.60 9,400.10 48.4K
10:54 9,399.10 9,401.70 9,399.10 9,401.70 38.4K
10:55 9,405.40 9,406.60 9,405.40 9,406.60 112.6K
10:56 9,408.60 9,408.60 9,406.60 9,406.60 338.6K
10:57 9,406.10 9,408.10 9,406.10 9,408.10 56.5K
10:58 9,409.50 9,409.50 9,409.10 9,409.10 60.0K
10:59 9,410.00 9,415.00 9,410.00 9,415.00 101.2K
11:00 9,411.80 9,411.80 9,409.70 9,409.70 79.3K
11:01 9,406.70 9,406.70 9,404.10 9,404.10 243.4K
11:02 9,404.60 9,404.60 9,402.90 9,402.90 99.4K
11:03 9,403.00 9,403.60 9,403.00 9,403.60 77.9K
11:04 9,405.20 9,405.20 9,399.10 9,399.10 150.7K
11:05 9,397.60 9,398.40 9,397.60 9,398.40 97.4K
11:06 9,398.60 9,398.60 9,394.80 9,394.80 148.5K
11:07 9,394.10 9,394.10 9,393.20 9,393.20 127.0K
11:08 9,393.40 9,393.40 9,391.90 9,391.90 86.8K
11:09 9,390.60 9,390.60 9,390.50 9,390.50 163.2K
11:10 9,392.40 9,393.90 9,392.40 9,393.90 141.7K
11:11 9,396.10 9,396.10 9,392.50 9,392.50 147.1K
11:12 9,389.30 9,390.90 9,389.30 9,390.90 157.2K
11:13 9,392.00 9,393.50 9,392.00 9,393.50 151.4K
11:14 9,391.60 9,391.60 9,391.10 9,391.10 109.3K
11:15 9,390.50 9,390.50 9,387.90 9,387.90 199.9K
11:16 9,389.20 9,390.20 9,389.20 9,390.20 56.9K
11:17 9,388.80 9,392.20 9,388.80 9,392.20 98.2K
11:18 9,391.20 9,391.20 9,387.10 9,387.10 86.8K
11:19 9,386.90 9,387.70 9,386.90 9,387.70 70.6K
11:20 9,385.30 9,386.10 9,385.30 9,386.10 54.8K
11:21 9,385.40 9,387.00 9,385.40 9,387.00 63.6K
11:22 9,389.10 9,392.10 9,389.10 9,392.10 140.0K
11:23 9,390.60 9,390.60 9,389.10 9,389.10 278.8K
11:24 9,387.70 9,387.80 9,387.70 9,387.80 72.1K
11:25 9,386.70 9,388.50 9,386.70 9,388.50 177.1K
11:26 9,390.50 9,390.50 9,389.50 9,389.50 90.6K
11:27 9,392.00 9,392.00 9,391.20 9,391.20 132.7K
11:28 9,395.60 9,396.30 9,395.60 9,396.30 155.3K
11:29 9,398.40 9,398.40 9,397.10 9,397.10 73.5K
11:30 9,397.80 9,397.80 9,394.20 9,394.20 79.7K
11:31 9,393.30 9,393.30 9,391.90 9,391.90 222.7K
11:32 9,392.20 9,393.00 9,392.20 9,393.00 135.0K
11:33 9,390.70 9,390.90 9,390.70 9,390.90 173.9K
11:34 9,384.70 9,384.70 9,383.50 9,383.50 244.6K
11:35 9,385.10 9,385.70 9,385.10 9,385.70 84.2K
11:36 9,385.30 9,389.20 9,385.30 9,389.20 253.3K
11:37 9,389.00 9,389.00 9,387.90 9,387.90 72.1K
11:38 9,387.60 9,387.60 9,383.40 9,383.40 92.8K
11:39 9,381.60 9,381.60 9,380.50 9,380.50 190.3K
11:40 9,380.30 9,380.30 9,371.20 9,371.20 308.1K
11:41 9,370.70 9,372.30 9,370.70 9,372.30 225.8K
11:42 9,373.80 9,373.80 9,372.60 9,372.60 115.4K
11:43 9,374.00 9,376.90 9,374.00 9,376.90 153.6K
11:44 9,380.50 9,382.90 9,380.50 9,382.90 153.5K
11:45 9,383.20 9,383.20 9,382.60 9,382.60 56.8K
11:46 9,382.80 9,382.80 9,381.60 9,381.60 465.8K
11:47 9,383.80 9,386.50 9,383.80 9,386.50 58.8K
11:48 9,383.70 9,383.70 9,383.70 9,383.70 87.1K
11:49 9,389.20 9,389.20 9,388.70 9,388.70 66.2K
11:50 9,391.50 9,391.80 9,391.50 9,391.80 92.9K
11:51 9,395.00 9,402.40 9,395.00 9,402.40 123.6K
11:52 9,401.00 9,401.00 9,400.00 9,400.00 114.4K
11:53 9,400.50 9,401.90 9,400.50 9,401.90 49.9K
11:54 9,398.90 9,398.90 9,397.60 9,397.60 101.4K
11:55 9,397.00 9,397.00 9,396.30 9,396.30 116.5K
11:56 9,397.60 9,399.50 9,397.60 9,399.50 44.0K
11:57 9,399.20 9,399.20 9,397.50 9,397.50 134.3K
11:58 9,398.10 9,400.10 9,398.10 9,400.10 100.6K
11:59 9,401.30 9,401.40 9,401.30 9,401.40 202.2K
12:00 9,404.20 9,406.50 9,404.20 9,406.50 0.0K
12:01 9,409.60 9,409.70 9,409.60 9,409.70 136.2K
12:02 9,411.50 9,413.90 9,411.50 9,413.90 50.8K
12:03 9,412.20 9,413.30 9,412.20 9,413.30 74.0K
12:04 9,412.00 9,412.00 9,410.90 9,410.90 70.4K
12:05 9,414.40 9,414.40 9,412.80 9,412.80 96.2K
12:06 9,413.20 9,413.80 9,413.20 9,413.80 14.3K
12:07 9,414.20 9,414.20 9,413.70 9,413.70 29.4K
12:08 9,416.90 9,419.60 9,416.90 9,419.60 106.8K
12:09 9,422.40 9,422.40 9,420.80 9,420.80 93.8K
12:10 9,419.40 9,423.60 9,419.40 9,423.60 80.7K
12:11 9,426.00 9,428.30 9,426.00 9,428.30 20.3K
12:12 9,427.80 9,427.80 9,427.20 9,427.20 176.5K
12:13 9,427.20 9,427.20 9,424.80 9,424.80 99.7K
12:14 9,425.00 9,427.00 9,425.00 9,427.00 145.7K
12:15 9,424.10 9,424.40 9,424.10 9,424.40 48.9K
12:16 9,424.90 9,430.40 9,424.90 9,430.40 73.0K
12:17 9,429.70 9,429.70 9,427.40 9,427.40 0.0K
12:18 9,429.80 9,431.60 9,429.80 9,431.60 0.0K
12:19 9,432.30 9,434.50 9,432.30 9,434.50 343.2K
12:20 9,434.00 9,434.00 9,431.10 9,431.10 334.3K
12:21 9,428.20 9,428.20 9,424.10 9,424.10 60.5K
12:22 9,421.10 9,421.10 9,420.80 9,420.80 265.5K
12:23 9,425.50 9,425.50 9,422.60 9,422.60 132.5K
12:24 9,418.90 9,421.10 9,418.90 9,421.10 91.7K
12:25 9,424.60 9,426.10 9,424.60 9,426.10 86.4K
12:26 9,426.10 9,426.10 9,423.30 9,423.30 185.8K
12:27 9,419.80 9,419.80 9,418.60 9,418.60 166.9K
12:28 9,422.00 9,422.00 9,421.10 9,421.10 68.2K
12:29 9,420.90 9,426.30 9,420.90 9,426.30 67.0K
12:30 9,428.50 9,428.50 9,424.70 9,424.70 97.4K
12:31 9,424.70 9,425.80 9,424.70 9,425.80 86.6K
12:32 9,430.60 9,432.10 9,430.60 9,432.10 87.0K
12:33 9,433.40 9,435.50 9,433.40 9,435.50 201.2K
12:34 9,433.70 9,436.20 9,433.70 9,436.20 37.7K
12:35 9,434.90 9,434.90 9,434.90 9,434.90 44.9K
12:36 9,434.80 9,434.80 9,434.30 9,434.30 97.9K
12:37 9,431.60 9,431.60 9,431.60 9,431.60 80.3K
12:38 9,432.90 9,435.70 9,432.90 9,435.70 302.3K
12:39 9,436.60 9,436.60 9,432.70 9,432.70 394.3K
12:40 9,434.70 9,434.70 9,431.30 9,431.30 307.8K
12:41 9,432.70 9,433.60 9,432.70 9,433.60 51.0K
12:42 9,433.80 9,438.20 9,433.80 9,438.20 107.5K
12:43 9,441.40 9,441.60 9,441.40 9,441.60 100.8K
12:44 9,440.60 9,440.60 9,436.50 9,436.50 57.4K
12:45 9,433.40 9,433.40 9,433.10 9,433.10 170.0K
12:46 9,432.70 9,432.70 9,432.30 9,432.30 138.8K
12:47 9,430.70 9,430.70 9,429.10 9,429.10 119.8K
12:48 9,430.10 9,430.10 9,430.00 9,430.00 47.4K
12:49 9,430.40 9,430.40 9,429.50 9,429.50 160.9K
12:50 9,427.90 9,427.90 9,427.80 9,427.80 104.2K
12:51 9,426.90 9,429.30 9,426.90 9,429.30 105.0K
12:52 9,428.70 9,428.70 9,427.20 9,427.20 115.8K
12:53 9,425.70 9,425.70 9,421.10 9,421.10 270.3K
12:54 9,419.00 9,419.00 9,417.90 9,417.90 106.1K
12:55 9,420.20 9,420.20 9,417.90 9,417.90 143.1K
12:56 9,414.50 9,414.50 9,413.80 9,413.80 100.9K
12:57 9,412.40 9,412.50 9,412.40 9,412.50 36.0K
12:58 9,412.80 9,414.50 9,412.80 9,414.50 63.2K
12:59 9,410.30 9,410.30 9,408.50 9,408.50 94.9K
13:00 9,409.20 9,409.20 9,404.80 9,404.80 82.8K
13:01 9,405.70 9,405.70 9,404.40 9,404.40 43.1K
13:02 9,403.70 9,403.70 9,403.40 9,403.40 55.4K
13:03 9,402.40 9,402.40 9,400.80 9,400.80 111.2K
13:04 9,404.30 9,404.30 9,401.60 9,401.60 133.9K
13:05 9,397.10 9,405.90 9,397.10 9,405.90 55.1K
13:06 9,406.30 9,407.50 9,406.30 9,407.50 121.4K
13:07 9,407.90 9,407.90 9,406.80 9,406.80 226.7K
13:08 9,407.50 9,411.60 9,407.50 9,411.60 60.7K
13:09 9,412.70 9,412.70 9,412.50 9,412.50 63.7K
13:10 9,411.60 9,411.60 9,411.10 9,411.10 48.2K
13:11 9,411.00 9,411.00 9,411.00 9,411.00 162.3K
13:12 9,407.50 9,407.80 9,407.50 9,407.80 59.4K
13:13 9,408.50 9,408.50 9,405.40 9,405.40 77.9K
13:14 9,404.00 9,404.00 9,403.60 9,403.60 65.4K
13:15 9,402.50 9,402.50 9,400.90 9,400.90 43.2K
13:16 9,401.10 9,401.40 9,401.10 9,401.40 37.2K
13:17 9,400.80 9,400.80 9,400.10 9,400.10 256.1K
13:18 9,400.00 9,400.00 9,399.20 9,399.20 84.1K
13:19 9,399.60 9,400.90 9,399.60 9,400.90 118.4K
13:20 9,399.80 9,402.00 9,399.80 9,402.00 98.9K
13:21 9,402.20 9,402.30 9,402.20 9,402.30 127.5K
13:22 9,404.00 9,405.90 9,404.00 9,405.90 280.8K
13:23 9,408.20 9,408.20 9,406.60 9,406.60 148.1K
13:24 9,406.50 9,406.50 9,406.10 9,406.10 52.4K
13:25 9,406.30 9,406.30 9,406.30 9,406.30 153.2K
13:26 9,406.00 9,406.00 9,405.80 9,405.80 73.9K
13:27 9,405.30 9,405.30 9,404.90 9,404.90 75.0K
13:28 9,403.60 9,403.60 9,401.30 9,401.30 104.6K
13:29 9,402.00 9,402.40 9,402.00 9,402.40 65.2K
13:30 9,402.30 9,403.20 9,402.30 9,403.20 79.2K
13:31 9,404.60 9,408.10 9,404.60 9,408.10 66.5K
13:32 9,408.70 9,409.30 9,408.70 9,409.30 696.3K
13:33 9,409.50 9,411.20 9,409.50 9,411.20 109.8K
13:34 9,413.10 9,414.60 9,413.10 9,414.60 65.8K
13:35 9,414.20 9,415.20 9,414.20 9,415.20 46.0K
13:36 9,417.00 9,417.00 9,416.10 9,416.10 28.2K
13:37 9,416.10 9,416.10 9,415.70 9,415.70 83.4K
13:38 9,413.70 9,414.70 9,413.70 9,414.70 51.0K
13:39 9,414.00 9,414.00 9,412.80 9,412.80 56.2K
13:40 9,411.60 9,412.50 9,411.60 9,412.50 50.1K
13:41 9,412.00 9,412.10 9,412.00 9,412.10 49.4K
13:42 9,408.40 9,409.20 9,408.40 9,409.20 47.9K
13:43 9,408.30 9,408.80 9,408.30 9,408.80 57.9K
13:44 9,407.80 9,407.80 9,403.10 9,403.10 141.9K
13:45 9,401.20 9,401.20 9,400.20 9,400.20 116.8K
13:46 9,400.30 9,400.30 9,399.30 9,399.30 129.6K
13:47 9,395.60 9,395.60 9,393.90 9,393.90 248.8K
13:48 9,395.40 9,395.40 9,395.10 9,395.10 66.3K
13:49 9,396.30 9,397.40 9,396.30 9,397.40 61.7K
13:50 9,397.10 9,399.50 9,397.10 9,399.50 65.2K
13:51 9,397.20 9,397.90 9,397.20 9,397.90 58.7K
13:52 9,395.50 9,395.50 9,394.50 9,394.50 81.2K
13:53 9,393.40 9,393.80 9,393.40 9,393.80 75.5K
13:54 9,391.60 9,392.10 9,391.60 9,392.10 44.4K
13:55 9,391.50 9,395.00 9,391.50 9,395.00 99.7K
13:56 9,395.80 9,395.80 9,395.60 9,395.60 38.4K
13:57 9,396.10 9,396.10 9,395.10 9,395.10 138.8K
13:58 9,395.00 9,395.00 9,390.80 9,390.80 105.8K
13:59 9,390.70 9,391.90 9,390.70 9,391.90 74.8K
14:00 9,392.60 9,393.50 9,392.60 9,393.50 70.7K
14:01 9,394.50 9,394.50 9,394.00 9,394.00 110.7K
14:02 9,393.40 9,394.00 9,393.40 9,394.00 69.4K
14:03 9,393.70 9,396.30 9,393.70 9,396.30 173.6K
14:04 9,394.40 9,394.40 9,394.30 9,394.30 65.0K
14:05 9,394.30 9,394.60 9,394.30 9,394.60 45.6K
14:06 9,394.70 9,395.80 9,394.70 9,395.80 127.4K
14:07 9,397.00 9,397.30 9,397.00 9,397.30 86.0K
14:08 9,399.70 9,402.50 9,399.70 9,402.50 88.6K
14:09 9,401.60 9,401.60 9,401.00 9,401.00 76.9K
14:10 9,400.50 9,400.50 9,399.80 9,399.80 102.2K
14:11 9,399.10 9,399.60 9,399.10 9,399.60 81.5K
14:12 9,404.20 9,404.20 9,403.00 9,403.00 71.2K
14:13 9,402.70 9,402.70 9,402.20 9,402.20 93.5K
14:14 9,402.20 9,402.20 9,402.10 9,402.10 71.6K
14:15 9,400.70 9,403.10 9,400.70 9,403.10 77.7K
14:16 9,404.50 9,404.50 9,403.70 9,403.70 90.7K
14:17 9,404.60 9,408.10 9,404.60 9,408.10 80.5K
14:18 9,407.40 9,408.00 9,407.40 9,408.00 60.8K
14:19 9,409.90 9,409.90 9,407.40 9,407.40 174.6K
14:20 9,406.40 9,406.40 9,405.40 9,405.40 138.9K
14:21 9,405.30 9,405.30 9,404.70 9,404.70 79.1K
14:22 9,405.50 9,405.60 9,405.50 9,405.60 109.3K
14:23 9,410.00 9,410.00 9,409.60 9,409.60 49.5K
14:24 9,410.30 9,410.40 9,410.30 9,410.40 68.7K
14:25 9,410.30 9,410.90 9,410.30 9,410.90 63.6K
14:26 9,408.40 9,408.90 9,408.40 9,408.90 46.5K
14:27 9,410.90 9,411.30 9,410.90 9,411.30 72.8K
14:28 9,411.10 9,411.10 9,411.10 9,411.10 80.6K
14:29 9,411.70 9,411.90 9,411.70 9,411.90 135.9K
14:30 9,411.60 9,412.70 9,411.60 9,412.70 63.8K
14:31 9,412.00 9,412.00 9,408.40 9,408.40 164.2K
14:32 9,408.40 9,408.40 9,407.20 9,407.20 155.9K
14:33 9,407.40 9,410.10 9,407.40 9,410.10 215.8K
14:34 9,411.30 9,411.30 9,409.30 9,409.30 153.7K
14:35 9,406.70 9,406.70 9,405.50 9,405.50 81.0K
14:36 9,405.60 9,405.60 9,405.00 9,405.00 126.6K
14:37 9,408.10 9,408.10 9,408.10 9,408.10 53.2K
14:38 9,409.10 9,409.10 9,409.10 9,409.10 75.2K
14:39 9,409.60 9,410.50 9,409.60 9,410.50 131.9K
14:40 9,410.60 9,413.00 9,410.60 9,413.00 96.9K
14:41 9,413.20 9,413.80 9,413.20 9,413.80 49.8K
14:42 9,413.90 9,413.90 9,411.40 9,411.40 105.4K
14:43 9,410.50 9,410.70 9,410.50 9,410.70 75.4K
14:44 9,410.90 9,412.00 9,410.90 9,412.00 93.4K
14:45 9,411.70 9,414.00 9,411.70 9,414.00 74.4K
14:46 9,415.10 9,417.90 9,415.10 9,417.90 89.7K
14:47 9,418.80 9,418.80 9,418.50 9,418.50 144.2K
14:48 9,417.90 9,417.90 9,417.50 9,417.50 302.5K
14:49 9,415.20 9,416.70 9,415.20 9,416.70 100.1K
14:50 9,419.10 9,419.10 9,416.50 9,416.50 401.5K
14:51 9,416.80 9,416.80 9,416.70 9,416.70 95.9K
14:52 9,416.00 9,416.00 9,413.20 9,413.20 842.4K
14:53 9,412.50 9,412.50 9,409.30 9,409.30 128.7K
14:54 9,408.50 9,408.50 9,406.90 9,406.90 168.9K
14:55 9,407.90 9,407.90 9,407.70 9,407.70 69.1K
14:56 9,409.30 9,409.70 9,409.30 9,409.70 68.1K
14:57 9,410.60 9,410.60 9,410.30 9,410.30 81.5K
14:58 9,411.60 9,411.90 9,411.60 9,411.90 86.0K
14:59 9,411.10 9,411.80 9,411.10 9,411.80 162.7K
15:00 9,412.00 9,413.20 9,412.00 9,413.20 98.8K
15:01 9,413.60 9,413.60 9,412.70 9,412.70 141.2K
15:02 9,412.60 9,412.60 9,410.80 9,410.80 127.0K
15:03 9,407.70 9,407.70 9,405.70 9,405.70 101.8K
15:04 9,405.80 9,405.80 9,404.60 9,404.60 138.8K
15:05 9,403.50 9,405.00 9,403.50 9,405.00 142.7K
15:06 9,408.10 9,408.10 9,406.80 9,406.80 120.7K
15:07 9,409.20 9,409.20 9,408.40 9,408.40 43.8K
15:08 9,408.40 9,410.10 9,408.40 9,410.10 291.9K
15:09 9,407.80 9,409.20 9,407.80 9,409.20 90.8K
15:10 9,409.40 9,411.80 9,409.40 9,411.80 78.2K
15:11 9,411.60 9,411.60 9,411.50 9,411.50 365.1K
15:12 9,409.10 9,409.10 9,405.10 9,405.10 114.0K
15:13 9,410.70 9,410.70 9,410.60 9,410.60 94.5K
15:14 9,410.70 9,411.60 9,410.70 9,411.60 82.1K
15:15 9,409.00 9,409.00 9,408.10 9,408.10 74.6K
15:16 9,409.10 9,409.90 9,409.10 9,409.90 91.9K
15:17 9,409.50 9,409.60 9,409.50 9,409.60 692.1K
15:18 9,409.50 9,409.70 9,409.50 9,409.70 133.6K
15:19 9,411.00 9,411.00 9,410.10 9,410.10 111.8K
15:20 9,409.40 9,411.00 9,409.40 9,411.00 77.9K
15:21 9,411.10 9,411.40 9,411.10 9,411.40 102.9K
15:22 9,413.40 9,414.00 9,413.40 9,414.00 171.3K
15:23 9,413.60 9,413.60 9,411.70 9,411.70 136.4K
15:24 9,409.20 9,409.20 9,408.70 9,408.70 331.2K
15:25 9,408.60 9,408.80 9,408.60 9,408.80 84.4K
15:26 9,409.20 9,409.20 9,406.90 9,406.90 98.8K
15:27 9,407.80 9,408.70 9,407.80 9,408.70 114.0K
15:28 9,408.50 9,410.00 9,408.50 9,410.00 147.2K
15:29 9,410.40 9,410.40 9,410.10 9,410.10 137.3K
15:30 9,407.00 9,407.00 9,403.80 9,403.80 210.0K
15:31 9,404.00 9,404.00 9,402.70 9,402.70 118.0K
15:32 9,403.90 9,403.90 9,403.70 9,403.70 534.2K
15:33 9,404.30 9,404.30 9,403.00 9,403.00 1,174.2K
15:34 9,403.70 9,403.70 9,403.30 9,403.30 480.7K
15:35 9,407.80 9,408.30 9,407.80 9,408.30 311.2K
15:36 9,408.60 9,409.50 9,408.60 9,409.50 110.3K
15:37 9,412.80 9,412.90 9,412.80 9,412.90 342.4K
15:38 9,411.90 9,411.90 9,411.80 9,411.80 163.2K
15:39 9,411.90 9,413.00 9,411.90 9,413.00 177.9K
15:40 9,411.40 9,413.50 9,411.40 9,413.50 313.0K
15:41 9,415.40 9,415.40 9,413.70 9,413.70 264.1K
15:42 9,411.00 9,411.70 9,411.00 9,411.70 127.9K
15:43 9,408.60 9,410.30 9,408.60 9,410.30 137.0K
15:44 9,410.10 9,410.10 9,409.40 9,409.40 150.8K
15:45 9,413.20 9,414.00 9,413.20 9,414.00 165.7K
15:46 9,413.80 9,414.60 9,413.80 9,414.60 145.4K
15:47 9,412.10 9,412.50 9,412.10 9,412.50 968.1K
15:48 9,412.40 9,412.40 9,412.10 9,412.10 393.1K
15:49 9,414.90 9,414.90 9,414.90 9,414.90 366.5K
15:50 9,414.20 9,414.20 9,413.90 9,413.90 174.5K
15:51 9,414.60 9,414.90 9,414.60 9,414.90 198.4K
15:52 9,416.10 9,419.10 9,416.10 9,419.10 212.3K
15:53 9,420.00 9,420.00 9,419.10 9,419.10 178.9K
15:54 9,419.00 9,419.00 9,416.50 9,416.50 177.2K
15:55 9,416.30 9,416.30 9,415.10 9,415.10 306.0K
15:56 9,414.80 9,415.30 9,414.80 9,415.30 226.1K
15:57 9,415.10 9,416.30 9,415.10 9,416.30 187.4K
15:58 9,416.00 9,416.00 9,415.70 9,415.70 281.1K
15:59 9,416.90 9,418.30 9,416.90 9,418.30 374.8K
16:00 9,418.90 9,419.10 9,418.90 9,419.10 119.3K
16:01 9,419.10 9,419.10 9,419.10 9,419.10 0.0K
16:02 9,419.10 9,419.10 9,419.10 9,419.10 0.0K
16:03 9,419.10 9,419.10 9,419.10 9,419.10 0.0K
16:04 9,419.10 9,419.10 9,414.00 9,414.00 27,466.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9,414.00 9,481.90 9,369.50 9,460.70 61.1M
2025-09-25 9,441.90 9,448.20 9,370.70 9,414.00 85.8M
2025-09-24 9,610.70 9,610.70 9,392.30 9,441.90 77.7M
2025-09-23 9,551.00 9,684.80 9,537.20 9,610.70 79.3M
2025-09-22 9,569.80 9,634.30 9,521.50 9,551.00 60.7M
2025-09-19 9,514.80 9,599.60 9,514.80 9,569.80 200.4M
2025-09-18 9,599.50 9,627.60 9,514.80 9,514.80 73.3M
2025-09-17 9,663.50 9,663.50 9,587.50 9,599.50 69.8M
2025-09-16 9,643.40 9,673.30 9,621.90 9,663.50 65.3M
2025-09-15 9,662.80 9,662.80 9,571.10 9,643.40 69.2M
2025-09-12 9,552.30 9,683.20 9,552.30 9,662.80 74.2M
2025-09-11 9,626.70 9,626.70 9,511.60 9,552.30 68.7M
2025-09-10 9,500.90 9,648.30 9,500.90 9,626.70 72.8M
2025-09-09 9,566.00 9,566.00 9,469.00 9,500.90 79.0M
2025-09-08 9,624.00 9,624.00 9,521.90 9,566.00 66.5M
2025-09-05 9,579.00 9,682.00 9,579.00 9,624.00 69.9M
2025-09-04 9,418.30 9,598.00 9,418.30 9,579.00 72.5M
2025-09-03 9,685.50 9,685.50 9,398.50 9,418.30 90.2M
2025-09-02 9,645.10 9,743.70 9,622.00 9,685.50 58.8M
2025-09-01 9,718.40 9,755.50 9,616.10 9,645.10 64.9M
2025-08-29 9,773.90 9,773.90 9,684.60 9,718.40 95.5M
2025-08-28 9,667.60 9,773.90 9,667.60 9,773.90 78.0M
2025-08-27 9,615.60 9,689.60 9,615.60 9,667.60 75.7M
2025-08-26 9,655.00 9,699.10 9,597.90 9,615.60 146.6M
2025-08-25 9,770.10 9,841.40 9,645.30 9,655.00 106.5M
2025-08-22 9,766.40 9,815.80 9,738.60 9,770.10 134.8M
2025-08-21 9,682.60 9,784.20 9,681.80 9,766.40 119.5M
2025-08-20 9,545.80 9,753.90 9,545.80 9,682.60 114.7M
2025-08-19 9,510.30 9,549.90 9,488.60 9,545.80 95.8M
2025-08-18 9,444.30 9,514.70 9,409.70 9,510.30 72.6M
2025-08-15 9,346.40 9,461.60 9,330.50 9,444.30 86.4M
2025-08-14 9,227.00 9,389.30 9,227.00 9,346.40 86.5M
2025-08-13 9,473.60 9,473.60 9,201.20 9,227.00 77.8M
2025-08-12 9,396.00 9,487.10 9,387.50 9,473.60 93.1M
2025-08-11 9,356.20 9,412.00 9,344.20 9,396.00 91.1M
2025-08-08 9,458.70 9,458.70 9,346.40 9,356.20 95.4M
2025-08-07 9,486.20 9,486.20 9,421.30 9,458.70 84.8M
2025-08-06 9,415.20 9,494.40 9,415.20 9,486.20 73.2M
2025-08-05 9,277.40 9,420.40 9,277.40 9,415.20 76.6M
2025-08-04 9,330.30 9,330.30 9,230.50 9,277.40 62.1M
2025-08-01 9,432.00 9,432.00 9,295.60 9,330.30 72.1M
2025-07-31 9,387.60 9,441.20 9,344.80 9,432.00 90.4M
2025-07-30 9,283.10 9,395.10 9,228.90 9,387.60 69.6M
2025-07-29 9,278.30 9,283.10 9,173.90 9,283.10 67.2M
2025-07-28 9,196.50 9,278.30 9,190.60 9,278.30 57.2M
2025-07-25 9,238.40 9,238.40 9,144.20 9,196.50 75.8M
2025-07-24 9,268.20 9,289.30 9,192.00 9,238.40 84.3M
2025-07-23 9,195.50 9,286.40 9,158.40 9,268.20 91.0M
2025-07-22 9,350.20 9,364.50 9,161.00 9,195.50 94.5M
2025-07-21 9,566.40 9,566.40 9,320.30 9,350.20 79.5M
2025-07-18 9,455.40 9,609.90 9,455.40 9,566.40 87.1M
2025-07-17 9,331.00 9,455.40 9,331.00 9,455.40 76.2M
2025-07-16 9,460.00 9,460.00 9,327.50 9,331.00 58.1M
2025-07-15 9,389.80 9,490.50 9,389.80 9,460.00 63.7M
2025-07-14 9,420.00 9,428.90 9,379.30 9,389.80 60.9M
2025-07-11 9,466.70 9,466.70 9,384.60 9,420.00 62.0M
2025-07-10 9,402.50 9,512.10 9,402.50 9,466.70 71.4M
2025-07-09 9,434.50 9,448.90 9,354.60 9,402.50 62.9M
2025-07-08 9,398.80 9,476.50 9,370.20 9,434.50 71.4M
2025-07-07 9,413.50 9,450.70 9,349.50 9,398.80 48.3M
2025-07-04 9,400.30 9,447.60 9,378.00 9,413.50 62.7M
2025-07-03 9,521.00 9,521.00 9,367.50 9,400.30 89.5M
2025-07-02 9,519.50 9,540.20 9,418.30 9,521.00 117.1M
2025-07-01 9,529.00 9,547.80 9,504.10 9,519.50 94.6M
2025-06-30 9,484.00 9,581.40 9,484.00 9,529.00 82.0M
2025-06-27 9,629.30 9,676.60 9,484.00 9,484.00 80.5M
2025-06-26 9,632.50 9,656.70 9,595.00 9,629.30 81.2M
2025-06-25 9,523.30 9,639.60 9,523.30 9,632.50 65.0M
2025-06-24 9,346.90 9,536.30 9,346.90 9,523.30 79.5M
2025-06-23 9,314.20 9,348.00 9,222.90 9,346.90 68.3M
2025-06-20 9,370.50 9,375.70 9,236.60 9,314.20 186.2M
2025-06-19 9,284.90 9,394.90 9,284.90 9,370.50 72.4M
2025-06-18 9,279.40 9,333.20 9,248.40 9,284.90 70.5M
2025-06-17 9,303.00 9,311.40 9,254.30 9,279.40 106.5M
2025-06-16 9,318.90 9,318.90 9,247.70 9,303.00 60.2M
2025-06-13 9,356.70 9,384.60 9,286.70 9,318.90 81.3M
2025-06-12 9,405.30 9,449.40 9,356.70 9,356.70 83.8M
2025-06-11 9,419.20 9,470.90 9,391.40 9,405.30 99.3M
2025-06-10 9,315.60 9,449.70 9,296.50 9,419.20 73.1M
2025-06-06 9,356.60 9,363.60 9,314.60 9,315.60 53.8M
2025-06-05 9,367.10 9,384.80 9,316.90 9,356.60 79.3M
2025-06-04 9,249.80 9,379.90 9,249.80 9,367.10 113.0M
2025-06-03 9,136.70 9,249.80 9,136.70 9,249.80 70.0M
2025-06-02 9,137.80 9,137.80 9,090.70 9,136.70 60.1M
2025-05-30 9,071.60 9,139.70 9,052.80 9,137.80 167.0M
2025-05-29 9,021.90 9,088.40 9,021.90 9,071.60 61.4M
2025-05-28 9,085.30 9,133.90 9,021.90 9,021.90 68.2M
2025-05-27 8,986.80 9,085.90 8,971.30 9,085.30 63.1M
2025-05-26 9,007.90 9,014.40 8,972.50 8,986.80 53.8M
2025-05-23 8,962.80 9,046.30 8,955.70 9,007.90 67.0M
2025-05-22 9,033.70 9,033.70 8,937.30 8,962.80 88.6M
2025-05-21 8,967.80 9,109.70 8,967.80 9,033.70 82.1M
2025-05-20 8,897.70 9,021.30 8,897.70 8,967.80 81.5M
2025-05-19 8,931.40 8,953.60 8,876.80 8,897.70 81.7M
2025-05-16 8,930.00 9,058.30 8,909.60 8,931.40 87.1M
2025-05-15 8,829.70 8,930.00 8,820.10 8,930.00 88.0M
2025-05-14 8,807.90 8,841.90 8,802.40 8,829.70 98.3M
2025-05-13 8,798.10 8,882.70 8,781.40 8,807.90 119.7M
2025-05-12 8,811.00 8,864.50 8,795.20 8,798.10 98.0M
2025-05-09 8,714.80 8,843.70 8,714.80 8,811.00 81.7M
2025-05-08 8,768.80 8,768.80 8,666.30 8,714.80 125.0M
2025-05-07 8,728.30 8,819.70 8,728.30 8,768.80 131.2M
2025-05-06 8,765.20 8,771.90 8,689.30 8,728.30 80.2M
2025-05-05 8,904.20 8,908.80 8,744.10 8,765.20 87.6M
2025-05-02 8,788.70 8,910.50 8,788.70 8,904.20 129.5M
2025-05-01 8,789.60 8,823.60 8,756.80 8,788.70 91.5M
2025-04-30 8,694.20 8,789.60 8,694.20 8,789.60 105.5M
2025-04-29 8,642.00 8,711.00 8,642.00 8,694.20 83.4M
2025-04-28 8,619.90 8,744.50 8,619.90 8,642.00 100.8M
2025-04-24 8,559.40 8,646.00 8,559.40 8,619.90 71.6M
2025-04-23 8,490.80 8,647.40 8,490.80 8,559.40 90.6M
2025-04-22 8,387.30 8,502.60 8,309.30 8,490.80 91.3M
2025-04-17 8,346.30 8,387.30 8,326.60 8,387.30 80.5M
2025-04-16 8,265.90 8,384.40 8,265.40 8,346.30 111.6M
2025-04-15 8,226.80 8,337.90 8,214.80 8,265.90 77.5M
2025-04-14 8,127.70 8,247.20 8,122.70 8,226.80 73.3M
2025-04-11 8,201.00 8,201.00 7,938.10 8,127.70 108.0M
2025-04-10 7,857.70 8,362.50 7,857.70 8,201.00 130.5M
2025-04-09 7,920.70 7,980.40 7,776.70 7,857.70 114.6M
2025-04-08 7,768.10 7,920.70 7,748.20 7,920.70 140.4M
2025-04-07 8,172.00 8,172.00 7,543.50 7,768.10 230.9M
2025-04-04 8,408.10 8,408.10 8,158.00 8,172.00 134.5M
2025-04-03 8,457.60 8,457.60 8,241.80 8,408.10 94.5M
2025-04-02 8,397.40 8,493.10 8,397.40 8,457.60 82.5M
2025-04-01 8,323.70 8,397.40 8,301.60 8,397.40 78.2M
2025-03-31 8,410.30 8,410.30 8,254.30 8,323.70 100.8M
2025-03-28 8,368.00 8,413.80 8,318.60 8,410.30 70.1M
2025-03-27 8,379.20 8,379.20 8,294.90 8,368.00 88.8M
2025-03-26 8,289.40 8,414.60 8,289.40 8,379.20 76.8M
2025-03-25 8,288.30 8,389.80 8,267.40 8,289.40 85.7M
2025-03-24 8,201.50 8,294.60 8,201.50 8,288.30 64.6M
2025-03-21 8,206.70 8,251.90 8,183.70 8,201.50 180.9M
2025-03-20 8,056.60 8,220.90 8,056.60 8,206.70 227.0M
2025-03-19 8,078.00 8,110.20 8,021.00 8,056.60 111.1M
2025-03-18 8,091.60 8,173.80 8,066.40 8,078.00 90.1M
2025-03-17 8,023.50 8,097.30 8,023.50 8,091.60 70.9M
2025-03-14 8,034.60 8,056.10 7,977.80 8,023.50 66.8M
2025-03-13 8,086.80 8,121.50 8,025.50 8,034.60 92.6M
2025-03-12 8,218.20 8,218.20 8,020.30 8,086.80 111.4M
2025-03-11 8,275.50 8,275.50 8,116.50 8,218.20 129.9M
2025-03-10 8,283.60 8,323.70 8,265.90 8,275.50 63.0M
2025-03-07 8,495.30 8,495.30 8,256.80 8,283.60 108.9M
2025-03-06 8,569.20 8,577.30 8,488.50 8,495.30 86.4M
2025-03-05 8,651.60 8,651.60 8,478.70 8,569.20 91.0M
2025-03-04 8,697.80 8,697.80 8,589.60 8,651.60 108.5M
2025-03-03 8,683.90 8,764.70 8,632.10 8,697.80 98.7M
2025-02-28 8,710.70 8,731.80 8,655.50 8,683.90 158.9M
2025-02-27 8,691.70 8,712.90 8,646.20 8,710.70 103.1M
2025-02-26 8,630.10 8,700.00 8,587.10 8,691.70 84.8M
2025-02-25 8,683.90 8,683.90 8,583.00 8,630.10 110.6M
2025-02-24 8,522.90 8,683.90 8,470.70 8,683.90 109.7M
2025-02-21 8,633.50 8,675.00 8,521.20 8,522.90 101.7M
2025-02-20 8,806.20 8,806.20 8,604.20 8,633.50 148.1M
2025-02-19 8,986.40 8,986.40 8,743.00 8,806.20 136.9M
2025-02-18 9,114.30 9,137.30 8,983.90 8,986.40 112.2M
2025-02-17 9,213.00 9,213.00 8,988.10 9,114.30 105.3M
2025-02-14 9,233.90 9,301.10 9,195.80 9,213.00 108.5M
2025-02-13 9,262.10 9,322.50 9,219.20 9,233.90 93.5M
2025-02-12 9,133.70 9,262.10 9,109.70 9,262.10 71.6M
2025-02-11 9,114.40 9,146.10 9,090.80 9,133.70 66.9M
2025-02-10 9,134.50 9,134.50 9,040.90 9,114.40 51.2M
2025-02-07 9,129.90 9,162.10 9,075.20 9,134.50 60.6M
2025-02-06 8,950.60 9,133.90 8,950.60 9,129.90 108.9M
2025-02-05 8,955.50 8,991.90 8,936.80 8,950.60 91.8M
2025-02-04 8,969.00 9,045.20 8,955.50 8,955.50 83.5M
2025-02-03 9,141.50 9,141.50 8,928.50 8,969.00 88.7M
2025-01-31 9,114.80 9,171.50 9,094.20 9,141.50 110.4M
2025-01-30 9,054.90 9,134.50 9,054.40 9,114.80 123.2M
2025-01-29 9,028.70 9,113.90 9,028.70 9,054.90 63.9M
2025-01-28 9,000.10 9,054.70 8,999.40 9,028.70 66.7M
2025-01-24 8,972.00 9,036.10 8,972.00 9,000.10 55.3M
2025-01-23 8,976.00 8,979.60 8,938.00 8,972.00 57.0M
2025-01-22 8,898.80 9,012.00 8,898.80 8,976.00 54.7M
2025-01-21 8,789.00 8,963.30 8,788.00 8,898.80 59.5M
2025-01-20 8,728.70 8,797.10 8,720.00 8,789.00 41.1M
2025-01-17 8,815.90 8,816.10 8,718.50 8,728.70 62.4M
2025-01-16 8,596.00 8,815.90 8,596.00 8,815.90 74.8M
2025-01-15 8,599.50 8,664.90 8,591.20 8,596.00 57.0M
2025-01-14 8,601.40 8,666.30 8,559.20 8,599.50 53.8M
2025-01-13 8,783.80 8,783.80 8,539.30 8,601.40 56.1M
2025-01-10 8,887.60 8,921.60 8,738.70 8,783.80 45.0M
2025-01-09 8,910.80 8,910.80 8,855.50 8,887.60 51.4M
2025-01-08 8,799.30 8,980.20 8,734.40 8,910.80 71.2M
2025-01-07 8,756.80 8,815.10 8,754.50 8,799.30 51.1M
2025-01-06 8,711.10 8,795.40 8,711.10 8,756.80 53.2M
2025-01-03 8,637.50 8,726.80 8,635.80 8,711.10 37.8M
2025-01-02 8,614.40 8,652.60 8,585.70 8,637.50 35.9M