5,730.42
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,618.19 | 5,619.59 | 5,610.10 | 5,619.59 | 1,561.7K |
| 09:31 | 5,621.82 | 5,627.31 | 5,620.31 | 5,620.31 | 530.8K |
| 09:32 | 5,621.76 | 5,645.09 | 5,621.76 | 5,645.09 | 352.8K |
| 09:33 | 5,644.66 | 5,644.66 | 5,642.11 | 5,643.31 | 244.0K |
| 09:34 | 5,643.98 | 5,645.85 | 5,643.16 | 5,645.85 | 308.6K |
| 09:35 | 5,647.05 | 5,651.54 | 5,645.58 | 5,650.08 | 387.1K |
| 09:36 | 5,650.75 | 5,657.10 | 5,650.75 | 5,651.16 | 309.9K |
| 09:37 | 5,654.55 | 5,654.55 | 5,635.46 | 5,635.46 | 229.4K |
| 09:38 | 5,635.99 | 5,640.02 | 5,635.99 | 5,640.02 | 151.4K |
| 09:39 | 5,638.18 | 5,638.23 | 5,633.51 | 5,633.51 | 161.2K |
| 09:40 | 5,626.48 | 5,626.48 | 5,617.70 | 5,617.99 | 238.2K |
| 09:41 | 5,621.87 | 5,621.87 | 5,614.78 | 5,614.78 | 315.9K |
| 09:42 | 5,616.51 | 5,620.65 | 5,614.40 | 5,620.65 | 250.8K |
| 09:43 | 5,621.57 | 5,625.51 | 5,621.57 | 5,625.51 | 215.4K |
| 09:44 | 5,627.55 | 5,627.99 | 5,626.14 | 5,626.14 | 258.2K |
| 09:45 | 5,625.84 | 5,633.52 | 5,624.47 | 5,633.52 | 249.3K |
| 09:46 | 5,631.65 | 5,631.65 | 5,623.66 | 5,623.66 | 288.7K |
| 09:47 | 5,625.24 | 5,631.53 | 5,625.24 | 5,631.53 | 172.2K |
| 09:48 | 5,631.17 | 5,634.29 | 5,631.17 | 5,633.28 | 206.7K |
| 09:49 | 5,634.89 | 5,637.32 | 5,634.89 | 5,635.53 | 253.0K |
| 09:50 | 5,632.30 | 5,633.41 | 5,631.99 | 5,631.99 | 186.1K |
| 09:51 | 5,631.40 | 5,631.40 | 5,627.40 | 5,627.40 | 173.9K |
| 09:52 | 5,632.70 | 5,636.41 | 5,632.70 | 5,636.41 | 178.0K |
| 09:53 | 5,636.88 | 5,639.92 | 5,636.88 | 5,639.92 | 99.0K |
| 09:54 | 5,640.10 | 5,643.87 | 5,640.10 | 5,643.87 | 184.4K |
| 09:55 | 5,644.92 | 5,644.92 | 5,638.90 | 5,638.90 | 231.2K |
| 09:56 | 5,637.35 | 5,637.35 | 5,632.40 | 5,632.40 | 174.6K |
| 09:57 | 5,633.43 | 5,636.33 | 5,633.43 | 5,636.33 | 201.4K |
| 09:58 | 5,639.46 | 5,643.06 | 5,639.46 | 5,643.06 | 139.2K |
| 09:59 | 5,644.85 | 5,646.51 | 5,644.85 | 5,645.70 | 214.4K |
| 10:00 | 5,647.63 | 5,654.64 | 5,647.63 | 5,653.90 | 396.2K |
| 10:01 | 5,654.21 | 5,654.72 | 5,652.51 | 5,652.51 | 187.4K |
| 10:02 | 5,654.39 | 5,658.92 | 5,654.39 | 5,658.57 | 245.4K |
| 10:03 | 5,663.05 | 5,664.74 | 5,662.69 | 5,662.69 | 275.5K |
| 10:04 | 5,661.35 | 5,661.35 | 5,660.32 | 5,660.93 | 217.8K |
| 10:05 | 5,664.56 | 5,667.23 | 5,661.95 | 5,667.23 | 302.7K |
| 10:06 | 5,666.08 | 5,668.33 | 5,666.08 | 5,667.60 | 338.8K |
| 10:07 | 5,667.30 | 5,667.30 | 5,663.41 | 5,663.93 | 237.0K |
| 10:08 | 5,664.91 | 5,671.35 | 5,664.91 | 5,668.93 | 298.9K |
| 10:09 | 5,670.90 | 5,676.92 | 5,670.88 | 5,676.92 | 230.0K |
| 10:10 | 5,676.08 | 5,676.08 | 5,675.24 | 5,675.24 | 214.5K |
| 10:11 | 5,675.15 | 5,675.15 | 5,670.58 | 5,670.58 | 250.5K |
| 10:12 | 5,670.48 | 5,671.07 | 5,666.63 | 5,666.63 | 139.7K |
| 10:13 | 5,664.24 | 5,666.40 | 5,664.24 | 5,666.40 | 161.9K |
| 10:14 | 5,667.62 | 5,668.86 | 5,666.72 | 5,666.72 | 151.1K |
| 10:15 | 5,667.95 | 5,675.99 | 5,667.95 | 5,675.99 | 180.5K |
| 10:16 | 5,675.94 | 5,678.91 | 5,675.94 | 5,678.91 | 142.3K |
| 10:17 | 5,680.73 | 5,682.31 | 5,680.73 | 5,682.02 | 197.2K |
| 10:18 | 5,682.77 | 5,685.14 | 5,682.77 | 5,683.45 | 177.7K |
| 10:19 | 5,684.01 | 5,686.99 | 5,684.01 | 5,685.96 | 213.5K |
| 10:20 | 5,687.98 | 5,687.98 | 5,684.77 | 5,684.77 | 207.2K |
| 10:21 | 5,684.15 | 5,689.53 | 5,684.15 | 5,689.53 | 207.4K |
| 10:22 | 5,693.00 | 5,702.73 | 5,693.00 | 5,702.73 | 341.4K |
| 10:23 | 5,702.42 | 5,704.48 | 5,700.48 | 5,700.48 | 385.5K |
| 10:24 | 5,699.78 | 5,699.78 | 5,694.80 | 5,694.80 | 191.1K |
| 10:25 | 5,696.82 | 5,696.82 | 5,690.76 | 5,690.76 | 231.6K |
| 10:26 | 5,692.23 | 5,692.23 | 5,690.55 | 5,690.55 | 188.8K |
| 10:27 | 5,690.42 | 5,690.42 | 5,682.92 | 5,682.92 | 174.1K |
| 10:28 | 5,680.88 | 5,681.22 | 5,677.59 | 5,677.59 | 200.2K |
| 10:29 | 5,674.27 | 5,674.39 | 5,671.85 | 5,674.39 | 208.6K |
| 10:30 | 5,672.60 | 5,674.78 | 5,671.48 | 5,674.78 | 220.1K |
| 10:31 | 5,672.13 | 5,672.44 | 5,672.10 | 5,672.13 | 144.1K |
| 10:32 | 5,671.42 | 5,676.64 | 5,671.42 | 5,676.64 | 150.4K |
| 10:33 | 5,677.40 | 5,678.64 | 5,677.40 | 5,677.76 | 136.6K |
| 10:34 | 5,679.06 | 5,679.06 | 5,677.76 | 5,677.76 | 119.3K |
| 10:35 | 5,679.71 | 5,679.71 | 5,677.75 | 5,677.75 | 139.5K |
| 10:36 | 5,678.23 | 5,681.90 | 5,678.19 | 5,681.90 | 146.4K |
| 10:37 | 5,683.04 | 5,685.82 | 5,683.04 | 5,685.82 | 123.6K |
| 10:38 | 5,685.74 | 5,686.72 | 5,684.83 | 5,686.72 | 103.9K |
| 10:39 | 5,688.40 | 5,693.40 | 5,688.40 | 5,693.40 | 205.3K |
| 10:40 | 5,692.56 | 5,696.94 | 5,692.56 | 5,696.82 | 200.0K |
| 10:41 | 5,695.79 | 5,696.81 | 5,694.84 | 5,696.81 | 150.0K |
| 10:42 | 5,698.00 | 5,698.15 | 5,696.05 | 5,698.15 | 169.6K |
| 10:43 | 5,698.47 | 5,698.59 | 5,697.05 | 5,697.68 | 104.8K |
| 10:44 | 5,693.14 | 5,693.14 | 5,692.43 | 5,692.58 | 219.5K |
| 10:45 | 5,692.37 | 5,693.10 | 5,691.95 | 5,692.69 | 218.7K |
| 10:46 | 5,692.34 | 5,692.62 | 5,690.87 | 5,690.87 | 206.0K |
| 10:47 | 5,691.68 | 5,691.68 | 5,686.05 | 5,686.05 | 183.0K |
| 10:48 | 5,684.67 | 5,684.67 | 5,684.26 | 5,684.67 | 238.8K |
| 10:49 | 5,684.29 | 5,684.29 | 5,683.08 | 5,683.63 | 160.3K |
| 10:50 | 5,682.93 | 5,682.93 | 5,676.10 | 5,676.10 | 197.5K |
| 10:51 | 5,676.51 | 5,678.55 | 5,676.51 | 5,678.55 | 150.8K |
| 10:52 | 5,679.36 | 5,679.36 | 5,677.95 | 5,679.28 | 335.7K |
| 10:53 | 5,680.26 | 5,680.26 | 5,677.34 | 5,677.36 | 168.5K |
| 10:54 | 5,677.35 | 5,679.41 | 5,677.35 | 5,679.41 | 127.8K |
| 10:55 | 5,680.17 | 5,683.81 | 5,680.17 | 5,683.58 | 326.6K |
| 10:56 | 5,684.54 | 5,685.97 | 5,684.54 | 5,685.97 | 141.1K |
| 10:57 | 5,686.54 | 5,689.23 | 5,686.54 | 5,689.04 | 186.0K |
| 10:58 | 5,688.73 | 5,689.09 | 5,688.21 | 5,689.09 | 193.7K |
| 10:59 | 5,688.09 | 5,688.09 | 5,686.33 | 5,686.33 | 156.5K |
| 11:00 | 5,686.40 | 5,686.40 | 5,683.67 | 5,683.82 | 195.1K |
| 11:01 | 5,681.44 | 5,681.44 | 5,677.09 | 5,677.09 | 169.2K |
| 11:02 | 5,674.97 | 5,676.76 | 5,674.97 | 5,676.76 | 140.5K |
| 11:03 | 5,677.43 | 5,679.88 | 5,677.43 | 5,679.88 | 237.1K |
| 11:04 | 5,680.79 | 5,682.11 | 5,680.44 | 5,682.11 | 118.1K |
| 11:05 | 5,682.84 | 5,683.31 | 5,682.84 | 5,683.31 | 80.6K |
| 11:06 | 5,679.88 | 5,682.46 | 5,679.88 | 5,682.46 | 141.2K |
| 11:07 | 5,682.90 | 5,684.49 | 5,682.90 | 5,684.21 | 102.9K |
| 11:08 | 5,684.27 | 5,684.27 | 5,677.40 | 5,677.40 | 119.5K |
| 11:09 | 5,676.75 | 5,676.75 | 5,672.27 | 5,672.27 | 175.5K |
| 11:10 | 5,674.70 | 5,674.97 | 5,673.00 | 5,673.00 | 128.1K |
| 11:11 | 5,672.27 | 5,672.27 | 5,671.11 | 5,671.11 | 102.5K |
| 11:12 | 5,669.63 | 5,670.23 | 5,668.29 | 5,668.29 | 146.5K |
| 11:13 | 5,669.50 | 5,670.25 | 5,669.27 | 5,670.25 | 77.5K |
| 11:14 | 5,671.44 | 5,672.98 | 5,671.44 | 5,672.98 | 151.9K |
| 11:15 | 5,670.94 | 5,670.94 | 5,668.14 | 5,668.14 | 145.6K |
| 11:16 | 5,668.13 | 5,671.72 | 5,668.13 | 5,671.72 | 112.9K |
| 11:17 | 5,672.04 | 5,677.34 | 5,672.04 | 5,677.34 | 151.2K |
| 11:18 | 5,679.32 | 5,680.13 | 5,679.32 | 5,680.13 | 89.9K |
| 11:19 | 5,680.56 | 5,681.79 | 5,680.56 | 5,681.53 | 135.0K |
| 11:20 | 5,680.06 | 5,680.06 | 5,678.13 | 5,678.53 | 120.1K |
| 11:21 | 5,679.01 | 5,679.01 | 5,676.58 | 5,676.58 | 104.0K |
| 11:22 | 5,675.03 | 5,675.27 | 5,673.93 | 5,674.68 | 197.2K |
| 11:23 | 5,674.41 | 5,676.27 | 5,674.41 | 5,676.27 | 103.9K |
| 11:24 | 5,675.84 | 5,675.84 | 5,675.52 | 5,675.52 | 76.0K |
| 11:25 | 5,675.46 | 5,678.55 | 5,675.46 | 5,677.53 | 166.6K |
| 11:26 | 5,677.69 | 5,678.46 | 5,677.69 | 5,678.46 | 98.5K |
| 11:27 | 5,678.48 | 5,679.65 | 5,678.48 | 5,679.65 | 73.3K |
| 11:28 | 5,681.24 | 5,681.95 | 5,681.24 | 5,681.95 | 116.9K |
| 11:29 | 5,682.05 | 5,684.46 | 5,682.05 | 5,684.46 | 237.4K |
| 11:30 | 5,684.34 | 5,684.53 | 5,681.88 | 5,681.88 | 294.0K |
| 11:31 | 5,682.11 | 5,684.79 | 5,682.11 | 5,684.79 | 274.7K |
| 11:32 | 5,684.46 | 5,685.90 | 5,684.22 | 5,685.90 | 219.4K |
| 11:33 | 5,685.53 | 5,685.59 | 5,684.33 | 5,684.33 | 236.5K |
| 11:34 | 5,684.20 | 5,684.20 | 5,683.40 | 5,683.40 | 109.4K |
| 11:35 | 5,683.61 | 5,683.61 | 5,681.18 | 5,681.18 | 186.8K |
| 11:36 | 5,681.77 | 5,681.77 | 5,681.29 | 5,681.71 | 127.2K |
| 11:37 | 5,681.39 | 5,682.15 | 5,681.39 | 5,682.15 | 104.1K |
| 11:38 | 5,681.90 | 5,685.75 | 5,681.90 | 5,685.75 | 133.9K |
| 11:39 | 5,683.90 | 5,686.79 | 5,683.78 | 5,686.42 | 203.4K |
| 11:40 | 5,687.78 | 5,692.22 | 5,687.78 | 5,692.22 | 327.8K |
| 11:41 | 5,692.72 | 5,693.09 | 5,691.21 | 5,691.21 | 147.9K |
| 11:42 | 5,691.42 | 5,691.42 | 5,690.35 | 5,690.51 | 81.2K |
| 11:43 | 5,690.02 | 5,691.44 | 5,690.02 | 5,691.44 | 107.9K |
| 11:44 | 5,692.01 | 5,692.62 | 5,692.00 | 5,692.00 | 103.2K |
| 11:45 | 5,690.74 | 5,690.74 | 5,690.23 | 5,690.23 | 74.3K |
| 11:46 | 5,690.53 | 5,692.36 | 5,690.53 | 5,692.36 | 65.2K |
| 11:47 | 5,692.11 | 5,693.24 | 5,692.11 | 5,692.34 | 80.6K |
| 11:48 | 5,691.99 | 5,692.92 | 5,691.99 | 5,692.85 | 79.2K |
| 11:49 | 5,693.59 | 5,694.61 | 5,693.59 | 5,694.41 | 91.1K |
| 11:50 | 5,694.88 | 5,694.88 | 5,694.56 | 5,694.56 | 83.2K |
| 11:51 | 5,695.24 | 5,697.07 | 5,695.24 | 5,697.07 | 61.5K |
| 11:52 | 5,697.49 | 5,698.10 | 5,697.45 | 5,697.45 | 82.1K |
| 11:53 | 5,697.46 | 5,699.63 | 5,697.46 | 5,699.08 | 117.5K |
| 11:54 | 5,699.02 | 5,701.50 | 5,699.02 | 5,701.50 | 56.2K |
| 11:55 | 5,701.59 | 5,701.59 | 5,700.57 | 5,701.32 | 116.1K |
| 11:56 | 5,701.29 | 5,702.42 | 5,701.27 | 5,702.42 | 116.8K |
| 11:57 | 5,703.45 | 5,705.16 | 5,703.45 | 5,705.03 | 145.4K |
| 11:58 | 5,705.58 | 5,706.35 | 5,705.58 | 5,706.35 | 105.7K |
| 11:59 | 5,705.88 | 5,705.88 | 5,704.87 | 5,705.81 | 115.0K |
| 12:00 | 5,706.38 | 5,707.02 | 5,704.35 | 5,704.35 | 225.3K |
| 12:01 | 5,704.62 | 5,707.35 | 5,704.62 | 5,707.17 | 68.4K |
| 12:02 | 5,707.53 | 5,708.04 | 5,707.01 | 5,707.01 | 66.9K |
| 12:03 | 5,706.31 | 5,707.22 | 5,705.50 | 5,707.22 | 99.5K |
| 12:04 | 5,710.49 | 5,710.69 | 5,710.00 | 5,710.69 | 99.7K |
| 12:05 | 5,710.76 | 5,711.90 | 5,710.36 | 5,711.90 | 123.6K |
| 12:06 | 5,712.68 | 5,714.13 | 5,712.68 | 5,714.13 | 102.7K |
| 12:07 | 5,714.32 | 5,714.32 | 5,710.92 | 5,710.92 | 135.7K |
| 12:08 | 5,709.77 | 5,709.77 | 5,706.70 | 5,706.80 | 99.8K |
| 12:09 | 5,706.69 | 5,706.69 | 5,705.68 | 5,705.97 | 97.6K |
| 12:10 | 5,705.45 | 5,705.85 | 5,704.79 | 5,705.50 | 101.4K |
| 12:11 | 5,706.00 | 5,706.00 | 5,703.01 | 5,703.01 | 91.3K |
| 12:12 | 5,704.65 | 5,705.31 | 5,704.65 | 5,704.74 | 91.2K |
| 12:13 | 5,703.15 | 5,703.15 | 5,701.01 | 5,701.01 | 92.9K |
| 12:14 | 5,700.60 | 5,700.81 | 5,700.52 | 5,700.75 | 111.3K |
| 12:15 | 5,698.94 | 5,700.31 | 5,698.94 | 5,699.84 | 226.9K |
| 12:16 | 5,696.66 | 5,696.66 | 5,695.19 | 5,695.83 | 99.9K |
| 12:17 | 5,696.06 | 5,696.06 | 5,694.07 | 5,694.52 | 141.3K |
| 12:18 | 5,695.65 | 5,697.36 | 5,695.65 | 5,697.36 | 153.0K |
| 12:19 | 5,697.57 | 5,697.61 | 5,697.19 | 5,697.19 | 61.0K |
| 12:20 | 5,697.03 | 5,699.01 | 5,697.03 | 5,699.01 | 72.2K |
| 12:21 | 5,698.97 | 5,699.78 | 5,698.97 | 5,699.78 | 88.0K |
| 12:22 | 5,699.53 | 5,699.58 | 5,697.70 | 5,697.70 | 67.7K |
| 12:23 | 5,697.96 | 5,697.96 | 5,696.64 | 5,696.64 | 65.2K |
| 12:24 | 5,696.42 | 5,697.29 | 5,696.42 | 5,697.29 | 76.6K |
| 12:25 | 5,697.55 | 5,697.55 | 5,694.29 | 5,694.29 | 123.1K |
| 12:26 | 5,692.91 | 5,692.91 | 5,692.66 | 5,692.89 | 131.6K |
| 12:27 | 5,692.53 | 5,692.53 | 5,691.04 | 5,691.04 | 71.1K |
| 12:28 | 5,690.62 | 5,690.62 | 5,688.64 | 5,688.95 | 97.1K |
| 12:29 | 5,688.82 | 5,693.25 | 5,688.82 | 5,693.25 | 187.3K |
| 12:30 | 5,693.61 | 5,695.46 | 5,693.61 | 5,695.42 | 87.0K |
| 12:31 | 5,695.79 | 5,698.56 | 5,695.79 | 5,698.56 | 79.8K |
| 12:32 | 5,698.63 | 5,700.09 | 5,698.63 | 5,700.09 | 100.6K |
| 12:33 | 5,699.54 | 5,699.86 | 5,698.87 | 5,698.87 | 94.5K |
| 12:34 | 5,699.86 | 5,701.28 | 5,699.86 | 5,700.39 | 143.6K |
| 12:35 | 5,700.78 | 5,701.11 | 5,700.55 | 5,700.55 | 119.5K |
| 12:36 | 5,700.18 | 5,701.06 | 5,700.18 | 5,701.06 | 75.7K |
| 12:37 | 5,699.31 | 5,699.54 | 5,698.49 | 5,699.54 | 119.5K |
| 12:38 | 5,699.68 | 5,700.31 | 5,699.29 | 5,700.31 | 58.0K |
| 12:39 | 5,699.13 | 5,699.13 | 5,698.55 | 5,698.55 | 93.5K |
| 12:40 | 5,697.66 | 5,698.20 | 5,697.66 | 5,698.20 | 71.7K |
| 12:41 | 5,698.60 | 5,699.44 | 5,698.60 | 5,699.09 | 67.4K |
| 12:42 | 5,699.41 | 5,701.38 | 5,699.41 | 5,701.38 | 96.3K |
| 12:43 | 5,700.84 | 5,702.42 | 5,700.84 | 5,702.42 | 86.3K |
| 12:44 | 5,703.62 | 5,706.84 | 5,703.62 | 5,706.84 | 113.0K |
| 12:45 | 5,707.77 | 5,708.61 | 5,707.77 | 5,708.24 | 82.9K |
| 12:46 | 5,708.64 | 5,710.92 | 5,708.64 | 5,710.92 | 126.1K |
| 12:47 | 5,711.13 | 5,711.80 | 5,711.13 | 5,711.80 | 59.6K |
| 12:48 | 5,711.09 | 5,712.40 | 5,711.09 | 5,712.40 | 82.9K |
| 12:49 | 5,712.55 | 5,713.64 | 5,712.55 | 5,713.41 | 68.3K |
| 12:50 | 5,714.05 | 5,717.11 | 5,714.05 | 5,717.11 | 162.7K |
| 12:51 | 5,717.86 | 5,718.18 | 5,717.06 | 5,717.07 | 123.3K |
| 12:52 | 5,715.91 | 5,715.91 | 5,714.58 | 5,715.04 | 114.7K |
| 12:53 | 5,715.24 | 5,716.35 | 5,715.24 | 5,716.24 | 105.6K |
| 12:54 | 5,715.64 | 5,716.48 | 5,715.64 | 5,716.25 | 57.7K |
| 12:55 | 5,715.78 | 5,716.33 | 5,715.67 | 5,716.33 | 55.5K |
| 12:56 | 5,717.06 | 5,717.60 | 5,717.06 | 5,717.13 | 111.3K |
| 12:57 | 5,717.07 | 5,717.78 | 5,716.77 | 5,717.78 | 81.3K |
| 12:58 | 5,717.41 | 5,718.00 | 5,717.31 | 5,717.57 | 83.6K |
| 12:59 | 5,718.29 | 5,719.06 | 5,718.29 | 5,718.52 | 82.7K |
| 13:00 | 5,718.61 | 5,719.09 | 5,718.61 | 5,719.09 | 82.9K |
| 13:01 | 5,718.79 | 5,721.42 | 5,718.79 | 5,721.42 | 158.9K |
| 13:02 | 5,721.33 | 5,722.20 | 5,721.33 | 5,722.17 | 86.9K |
| 13:03 | 5,722.09 | 5,722.10 | 5,721.70 | 5,721.92 | 86.2K |
| 13:04 | 5,722.59 | 5,722.59 | 5,721.53 | 5,721.53 | 62.3K |
| 13:05 | 5,721.36 | 5,722.00 | 5,721.36 | 5,722.00 | 84.5K |
| 13:06 | 5,724.70 | 5,726.29 | 5,724.70 | 5,726.29 | 146.0K |
| 13:07 | 5,725.51 | 5,725.60 | 5,723.78 | 5,723.78 | 67.5K |
| 13:08 | 5,723.66 | 5,723.76 | 5,722.90 | 5,722.90 | 50.6K |
| 13:09 | 5,723.27 | 5,725.16 | 5,723.27 | 5,725.05 | 61.0K |
| 13:10 | 5,725.06 | 5,725.06 | 5,723.26 | 5,723.38 | 74.8K |
| 13:11 | 5,723.74 | 5,724.96 | 5,723.74 | 5,724.91 | 45.6K |
| 13:12 | 5,725.01 | 5,726.21 | 5,725.01 | 5,726.21 | 69.2K |
| 13:13 | 5,726.15 | 5,726.15 | 5,725.17 | 5,725.17 | 57.3K |
| 13:14 | 5,725.26 | 5,725.26 | 5,724.68 | 5,724.68 | 52.8K |
| 13:15 | 5,724.25 | 5,729.75 | 5,724.25 | 5,729.75 | 1,111.3K |
| 13:16 | 5,727.55 | 5,727.55 | 5,724.95 | 5,725.03 | 158.3K |
| 13:17 | 5,723.46 | 5,723.46 | 5,722.21 | 5,722.21 | 176.7K |
| 13:18 | 5,722.37 | 5,722.37 | 5,721.05 | 5,721.05 | 56.1K |
| 13:19 | 5,721.65 | 5,723.24 | 5,721.65 | 5,723.24 | 82.0K |
| 13:20 | 5,723.73 | 5,723.83 | 5,722.51 | 5,722.51 | 76.1K |
| 13:21 | 5,722.61 | 5,722.63 | 5,721.56 | 5,721.56 | 35.9K |
| 13:22 | 5,721.31 | 5,724.11 | 5,721.31 | 5,724.11 | 54.4K |
| 13:23 | 5,723.90 | 5,725.16 | 5,723.90 | 5,725.16 | 80.4K |
| 13:24 | 5,725.88 | 5,726.50 | 5,725.88 | 5,726.25 | 76.4K |
| 13:25 | 5,726.01 | 5,726.01 | 5,724.36 | 5,724.41 | 97.1K |
| 13:26 | 5,723.94 | 5,723.94 | 5,722.74 | 5,722.74 | 82.0K |
| 13:27 | 5,723.30 | 5,724.15 | 5,722.59 | 5,724.15 | 66.7K |
| 13:28 | 5,724.62 | 5,727.16 | 5,724.62 | 5,727.16 | 107.0K |
| 13:29 | 5,728.21 | 5,729.71 | 5,728.21 | 5,729.71 | 194.5K |
| 13:30 | 5,729.75 | 5,736.02 | 5,729.75 | 5,736.02 | 165.1K |
| 13:31 | 5,737.78 | 5,739.05 | 5,737.78 | 5,738.35 | 175.0K |
| 13:32 | 5,737.48 | 5,738.27 | 5,736.06 | 5,736.09 | 95.1K |
| 13:33 | 5,737.30 | 5,738.68 | 5,737.30 | 5,738.29 | 67.2K |
| 13:34 | 5,738.26 | 5,738.50 | 5,737.89 | 5,737.89 | 45.8K |
| 13:35 | 5,737.62 | 5,737.62 | 5,736.92 | 5,736.92 | 67.2K |
| 13:36 | 5,736.45 | 5,737.12 | 5,736.26 | 5,736.26 | 43.4K |
| 13:37 | 5,735.33 | 5,735.58 | 5,735.32 | 5,735.56 | 54.7K |
| 13:38 | 5,735.54 | 5,735.54 | 5,733.78 | 5,733.78 | 83.1K |
| 13:39 | 5,733.46 | 5,733.75 | 5,733.46 | 5,733.75 | 183.2K |
| 13:40 | 5,734.57 | 5,734.95 | 5,733.89 | 5,733.89 | 108.7K |
| 13:41 | 5,733.18 | 5,733.18 | 5,732.09 | 5,732.30 | 102.8K |
| 13:42 | 5,732.60 | 5,734.17 | 5,732.60 | 5,734.17 | 103.8K |
| 13:43 | 5,734.34 | 5,736.19 | 5,734.34 | 5,736.19 | 106.5K |
| 13:44 | 5,735.98 | 5,736.33 | 5,735.77 | 5,735.77 | 78.4K |
| 13:45 | 5,735.88 | 5,736.32 | 5,735.88 | 5,736.19 | 106.9K |
| 13:46 | 5,734.48 | 5,734.48 | 5,734.16 | 5,734.22 | 156.9K |
| 13:47 | 5,734.00 | 5,734.13 | 5,733.19 | 5,733.38 | 53.9K |
| 13:48 | 5,732.88 | 5,732.88 | 5,730.43 | 5,730.43 | 123.7K |
| 13:49 | 5,730.12 | 5,730.12 | 5,727.45 | 5,727.45 | 71.5K |
| 13:50 | 5,727.18 | 5,727.18 | 5,726.36 | 5,726.59 | 83.7K |
| 13:51 | 5,726.46 | 5,726.46 | 5,725.51 | 5,725.51 | 87.8K |
| 13:52 | 5,725.70 | 5,725.70 | 5,725.10 | 5,725.10 | 54.2K |
| 13:53 | 5,724.97 | 5,727.16 | 5,724.97 | 5,727.16 | 72.9K |
| 13:54 | 5,726.99 | 5,726.99 | 5,725.78 | 5,725.78 | 88.8K |
| 13:55 | 5,726.25 | 5,726.25 | 5,725.25 | 5,725.25 | 57.9K |
| 13:56 | 5,724.59 | 5,724.59 | 5,722.79 | 5,722.79 | 72.2K |
| 13:57 | 5,722.52 | 5,722.52 | 5,721.07 | 5,721.07 | 73.2K |
| 13:58 | 5,720.75 | 5,720.75 | 5,718.32 | 5,718.72 | 101.0K |
| 13:59 | 5,718.89 | 5,719.03 | 5,718.52 | 5,719.03 | 82.8K |
| 14:00 | 5,719.44 | 5,721.11 | 5,719.44 | 5,720.94 | 135.0K |
| 14:01 | 5,721.62 | 5,722.57 | 5,721.62 | 5,722.55 | 73.1K |
| 14:02 | 5,723.54 | 5,726.02 | 5,723.54 | 5,725.63 | 97.9K |
| 14:03 | 5,725.46 | 5,725.46 | 5,707.44 | 5,722.69 | 962.7K |
| 14:04 | 5,724.00 | 5,725.73 | 5,724.00 | 5,724.05 | 129.9K |
| 14:05 | 5,724.03 | 5,724.94 | 5,720.43 | 5,720.43 | 95.8K |
| 14:06 | 5,720.10 | 5,720.10 | 5,719.41 | 5,719.84 | 61.2K |
| 14:07 | 5,719.98 | 5,721.00 | 5,719.79 | 5,720.25 | 74.7K |
| 14:08 | 5,718.28 | 5,718.28 | 5,717.12 | 5,717.15 | 68.3K |
| 14:09 | 5,717.09 | 5,717.09 | 5,715.50 | 5,716.04 | 61.9K |
| 14:10 | 5,716.85 | 5,716.85 | 5,711.90 | 5,711.90 | 126.7K |
| 14:11 | 5,711.68 | 5,712.36 | 5,711.68 | 5,711.87 | 55.3K |
| 14:12 | 5,712.09 | 5,713.12 | 5,712.09 | 5,713.03 | 69.8K |
| 14:13 | 5,713.21 | 5,714.04 | 5,713.21 | 5,714.04 | 55.8K |
| 14:14 | 5,714.18 | 5,714.51 | 5,714.18 | 5,714.28 | 52.6K |
| 14:15 | 5,714.28 | 5,718.35 | 5,714.28 | 5,718.35 | 119.0K |
| 14:16 | 5,719.42 | 5,719.42 | 5,716.90 | 5,716.90 | 74.1K |
| 14:17 | 5,715.68 | 5,716.10 | 5,715.68 | 5,715.82 | 56.9K |
| 14:18 | 5,715.60 | 5,716.93 | 5,715.60 | 5,716.93 | 60.9K |
| 14:19 | 5,716.80 | 5,719.22 | 5,716.80 | 5,719.22 | 72.3K |
| 14:20 | 5,719.66 | 5,721.74 | 5,719.66 | 5,721.55 | 67.0K |
| 14:21 | 5,721.27 | 5,721.90 | 5,721.27 | 5,721.90 | 54.9K |
| 14:22 | 5,721.60 | 5,721.79 | 5,719.86 | 5,719.86 | 106.4K |
| 14:23 | 5,720.03 | 5,720.03 | 5,719.37 | 5,719.93 | 50.1K |
| 14:24 | 5,720.93 | 5,722.50 | 5,720.93 | 5,722.50 | 98.0K |
| 14:25 | 5,722.21 | 5,722.58 | 5,722.11 | 5,722.11 | 117.2K |
| 14:26 | 5,721.58 | 5,721.58 | 5,719.83 | 5,719.87 | 72.3K |
| 14:27 | 5,720.04 | 5,720.04 | 5,716.97 | 5,716.97 | 87.6K |
| 14:28 | 5,715.50 | 5,715.74 | 5,714.62 | 5,715.74 | 112.9K |
| 14:29 | 5,715.68 | 5,715.68 | 5,714.79 | 5,715.21 | 89.2K |
| 14:30 | 5,715.73 | 5,715.77 | 5,715.65 | 5,715.74 | 100.2K |
| 14:31 | 5,715.05 | 5,715.05 | 5,714.22 | 5,714.22 | 48.2K |
| 14:32 | 5,714.14 | 5,714.47 | 5,714.14 | 5,714.32 | 55.6K |
| 14:33 | 5,714.67 | 5,717.32 | 5,714.67 | 5,717.32 | 127.5K |
| 14:34 | 5,718.67 | 5,719.47 | 5,718.67 | 5,719.47 | 83.0K |
| 14:35 | 5,718.99 | 5,721.24 | 5,718.99 | 5,721.24 | 119.2K |
| 14:36 | 5,721.57 | 5,722.78 | 5,721.57 | 5,722.78 | 51.1K |
| 14:37 | 5,722.39 | 5,723.46 | 5,722.39 | 5,722.72 | 151.6K |
| 14:38 | 5,722.34 | 5,722.68 | 5,722.28 | 5,722.68 | 92.7K |
| 14:39 | 5,722.84 | 5,723.16 | 5,722.83 | 5,722.99 | 53.4K |
| 14:40 | 5,723.45 | 5,725.86 | 5,723.45 | 5,725.86 | 71.7K |
| 14:41 | 5,725.66 | 5,725.66 | 5,723.26 | 5,723.26 | 90.1K |
| 14:42 | 5,722.90 | 5,723.08 | 5,722.25 | 5,722.25 | 68.3K |
| 14:43 | 5,721.85 | 5,723.48 | 5,721.85 | 5,723.48 | 68.9K |
| 14:44 | 5,723.84 | 5,725.25 | 5,723.84 | 5,725.25 | 52.1K |
| 14:45 | 5,725.40 | 5,726.85 | 5,725.10 | 5,726.19 | 162.1K |
| 14:46 | 5,726.03 | 5,727.27 | 5,726.03 | 5,727.27 | 96.0K |
| 14:47 | 5,729.77 | 5,731.91 | 5,729.77 | 5,731.91 | 148.2K |
| 14:48 | 5,732.12 | 5,734.23 | 5,732.12 | 5,734.23 | 110.1K |
| 14:49 | 5,734.53 | 5,734.53 | 5,733.68 | 5,733.68 | 66.1K |
| 14:50 | 5,733.42 | 5,733.42 | 5,732.79 | 5,732.91 | 68.2K |
| 14:51 | 5,733.67 | 5,734.74 | 5,733.61 | 5,734.74 | 115.4K |
| 14:52 | 5,735.13 | 5,735.51 | 5,735.06 | 5,735.36 | 94.7K |
| 14:53 | 5,735.49 | 5,735.49 | 5,734.60 | 5,734.60 | 95.0K |
| 14:54 | 5,733.83 | 5,734.15 | 5,733.35 | 5,734.15 | 103.5K |
| 14:55 | 5,733.03 | 5,733.03 | 5,730.67 | 5,730.67 | 83.1K |
| 14:56 | 5,729.74 | 5,729.74 | 5,728.03 | 5,728.03 | 96.4K |
| 14:57 | 5,728.06 | 5,728.66 | 5,727.85 | 5,728.66 | 73.7K |
| 14:58 | 5,728.47 | 5,728.47 | 5,728.26 | 5,728.26 | 56.9K |
| 14:59 | 5,727.60 | 5,727.60 | 5,727.00 | 5,727.00 | 73.3K |
| 15:00 | 5,725.44 | 5,725.44 | 5,721.68 | 5,721.78 | 145.8K |
| 15:01 | 5,722.00 | 5,723.05 | 5,722.00 | 5,723.05 | 140.4K |
| 15:02 | 5,722.24 | 5,722.24 | 5,721.60 | 5,722.17 | 75.6K |
| 15:03 | 5,723.10 | 5,723.10 | 5,722.46 | 5,722.48 | 98.2K |
| 15:04 | 5,719.65 | 5,719.65 | 5,718.60 | 5,718.69 | 116.0K |
| 15:05 | 5,717.72 | 5,717.87 | 5,716.83 | 5,716.83 | 79.4K |
| 15:06 | 5,714.99 | 5,714.99 | 5,712.59 | 5,712.59 | 141.0K |
| 15:07 | 5,711.50 | 5,711.53 | 5,708.52 | 5,708.52 | 108.5K |
| 15:08 | 5,708.20 | 5,708.20 | 5,707.12 | 5,707.12 | 108.5K |
| 15:09 | 5,707.26 | 5,707.82 | 5,707.26 | 5,707.82 | 63.0K |
| 15:10 | 5,708.04 | 5,709.08 | 5,708.04 | 5,709.08 | 64.7K |
| 15:11 | 5,708.13 | 5,709.21 | 5,707.94 | 5,709.21 | 91.2K |
| 15:12 | 5,708.16 | 5,709.08 | 5,708.16 | 5,709.05 | 102.6K |
| 15:13 | 5,708.44 | 5,709.65 | 5,708.44 | 5,709.65 | 111.6K |
| 15:14 | 5,710.34 | 5,713.55 | 5,710.34 | 5,713.55 | 161.4K |
| 15:15 | 5,713.79 | 5,713.79 | 5,711.76 | 5,711.76 | 122.0K |
| 15:16 | 5,712.12 | 5,714.60 | 5,712.12 | 5,714.60 | 98.8K |
| 15:17 | 5,714.20 | 5,715.15 | 5,714.20 | 5,715.15 | 95.2K |
| 15:18 | 5,715.05 | 5,715.42 | 5,714.86 | 5,715.42 | 77.8K |
| 15:19 | 5,716.08 | 5,716.18 | 5,716.03 | 5,716.18 | 86.3K |
| 15:20 | 5,715.67 | 5,715.72 | 5,715.01 | 5,715.05 | 75.3K |
| 15:21 | 5,715.04 | 5,715.50 | 5,714.07 | 5,714.07 | 98.2K |
| 15:22 | 5,713.88 | 5,715.92 | 5,713.88 | 5,715.92 | 133.4K |
| 15:23 | 5,716.06 | 5,717.82 | 5,716.06 | 5,717.44 | 148.9K |
| 15:24 | 5,717.27 | 5,717.27 | 5,715.99 | 5,715.99 | 121.7K |
| 15:25 | 5,713.56 | 5,713.56 | 5,712.23 | 5,712.24 | 109.6K |
| 15:26 | 5,712.24 | 5,712.88 | 5,712.03 | 5,712.03 | 75.9K |
| 15:27 | 5,711.77 | 5,711.77 | 5,711.07 | 5,711.28 | 108.5K |
| 15:28 | 5,711.23 | 5,711.65 | 5,710.23 | 5,710.23 | 187.6K |
| 15:29 | 5,709.70 | 5,709.70 | 5,709.19 | 5,709.32 | 102.4K |
| 15:30 | 5,708.93 | 5,708.93 | 5,706.81 | 5,706.81 | 173.1K |
| 15:31 | 5,706.59 | 5,708.49 | 5,706.59 | 5,708.49 | 168.5K |
| 15:32 | 5,707.71 | 5,707.71 | 5,705.30 | 5,705.52 | 196.5K |
| 15:33 | 5,705.80 | 5,705.80 | 5,705.22 | 5,705.56 | 111.0K |
| 15:34 | 5,705.38 | 5,706.18 | 5,705.38 | 5,706.18 | 133.6K |
| 15:35 | 5,706.29 | 5,706.29 | 5,705.00 | 5,705.39 | 287.0K |
| 15:36 | 5,705.70 | 5,705.70 | 5,704.65 | 5,704.70 | 222.8K |
| 15:37 | 5,705.97 | 5,706.02 | 5,705.49 | 5,705.49 | 236.9K |
| 15:38 | 5,704.80 | 5,704.80 | 5,703.87 | 5,704.62 | 220.6K |
| 15:39 | 5,704.53 | 5,704.53 | 5,703.24 | 5,703.24 | 158.6K |
| 15:40 | 5,703.87 | 5,705.32 | 5,703.87 | 5,705.12 | 258.6K |
| 15:41 | 5,704.19 | 5,704.70 | 5,703.52 | 5,704.70 | 300.6K |
| 15:42 | 5,704.45 | 5,704.45 | 5,703.24 | 5,703.24 | 153.5K |
| 15:43 | 5,702.59 | 5,703.27 | 5,702.59 | 5,703.27 | 188.2K |
| 15:44 | 5,704.16 | 5,704.25 | 5,704.16 | 5,704.17 | 201.0K |
| 15:45 | 5,704.38 | 5,707.27 | 5,704.38 | 5,707.27 | 311.7K |
| 15:46 | 5,707.30 | 5,708.03 | 5,707.30 | 5,707.63 | 310.9K |
| 15:47 | 5,707.52 | 5,707.56 | 5,707.18 | 5,707.18 | 182.9K |
| 15:48 | 5,707.78 | 5,711.45 | 5,707.78 | 5,711.45 | 305.1K |
| 15:49 | 5,711.56 | 5,714.41 | 5,711.56 | 5,714.41 | 323.0K |
| 15:50 | 5,721.54 | 5,722.96 | 5,718.09 | 5,718.09 | 976.3K |
| 15:51 | 5,717.74 | 5,717.74 | 5,714.76 | 5,714.76 | 337.0K |
| 15:52 | 5,715.60 | 5,716.19 | 5,715.60 | 5,715.75 | 397.6K |
| 15:53 | 5,715.90 | 5,715.90 | 5,715.54 | 5,715.54 | 332.4K |
| 15:54 | 5,716.12 | 5,716.45 | 5,716.12 | 5,716.38 | 537.0K |
| 15:55 | 5,717.33 | 5,717.33 | 5,715.92 | 5,716.17 | 650.3K |
| 15:56 | 5,719.21 | 5,719.85 | 5,717.61 | 5,717.61 | 1,017.5K |
| 15:57 | 5,717.68 | 5,721.65 | 5,717.68 | 5,721.65 | 845.8K |
| 15:58 | 5,722.99 | 5,723.31 | 5,722.12 | 5,723.31 | 1,278.0K |
| 15:59 | 5,725.00 | 5,728.03 | 5,725.00 | 5,728.03 | 1,958.6K |
| 16:00 | 5,730.08 | 5,730.09 | 5,729.80 | 5,729.99 | 17,392.0K |
| 16:01 | 5,730.09 | 5,730.18 | 5,729.80 | 5,729.80 | 635.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5,618.19 | 5,739.05 | 5,610.10 | 5,730.42 | 81.3M |
| 2025-09-25 | 5,530.51 | 5,595.38 | 5,514.57 | 5,586.60 | 81.5M |
| 2025-09-24 | 5,661.20 | 5,686.35 | 5,513.88 | 5,513.98 | 84.4M |
| 2025-09-23 | 5,653.06 | 5,708.74 | 5,618.30 | 5,638.46 | 120.6M |
| 2025-09-22 | 5,527.25 | 5,606.93 | 5,468.04 | 5,600.05 | 122.5M |
| 2025-09-19 | 5,216.17 | 5,413.07 | 5,216.17 | 5,410.35 | 325.6M |
| 2025-09-18 | 5,177.67 | 5,194.42 | 5,097.22 | 5,192.49 | 73.3M |
| 2025-09-17 | 5,150.52 | 5,291.65 | 5,136.59 | 5,188.44 | 88.3M |
| 2025-09-16 | 5,379.68 | 5,379.68 | 5,210.10 | 5,210.31 | 97.1M |
| 2025-09-15 | 5,293.83 | 5,399.82 | 5,274.04 | 5,376.31 | 109.2M |
| 2025-09-12 | 5,327.37 | 5,339.44 | 5,265.11 | 5,287.88 | 71.5M |
| 2025-09-11 | 5,219.54 | 5,302.75 | 5,202.16 | 5,300.57 | 70.9M |
| 2025-09-10 | 5,147.70 | 5,242.03 | 5,147.70 | 5,237.20 | 84.3M |
| 2025-09-09 | 5,159.05 | 5,170.54 | 5,077.26 | 5,101.84 | 78.8M |
| 2025-09-08 | 5,130.35 | 5,161.54 | 5,092.24 | 5,130.76 | 84.2M |
| 2025-09-05 | 5,000.99 | 5,083.00 | 4,956.28 | 5,064.88 | 86.4M |
| 2025-09-04 | 4,891.21 | 4,952.35 | 4,870.22 | 4,921.08 | 76.5M |
| 2025-09-03 | 4,969.05 | 4,991.86 | 4,908.80 | 4,953.61 | 91.3M |
| 2025-09-02 | 4,872.94 | 4,908.43 | 4,769.87 | 4,899.82 | 103.1M |
| 2025-08-29 | 4,617.38 | 4,763.71 | 4,617.05 | 4,756.15 | 78.7M |
| 2025-08-28 | 4,643.50 | 4,646.68 | 4,585.97 | 4,608.73 | 69.3M |
| 2025-08-27 | 4,632.57 | 4,651.42 | 4,591.35 | 4,647.64 | 61.7M |
| 2025-08-26 | 4,569.07 | 4,662.53 | 4,567.11 | 4,660.76 | 83.5M |
| 2025-08-25 | 4,557.73 | 4,581.84 | 4,547.87 | 4,560.88 | 54.3M |
| 2025-08-22 | 4,455.26 | 4,575.56 | 4,432.03 | 4,544.46 | 64.4M |
| 2025-08-21 | 4,393.23 | 4,499.45 | 4,391.40 | 4,487.52 | 59.3M |
| 2025-08-20 | 4,326.48 | 4,384.98 | 4,318.02 | 4,382.62 | 58.4M |
| 2025-08-19 | 4,421.28 | 4,421.28 | 4,285.27 | 4,287.55 | 51.6M |
| 2025-08-18 | 4,407.64 | 4,420.17 | 4,366.29 | 4,420.17 | 47.8M |
| 2025-08-15 | 4,346.65 | 4,411.51 | 4,315.03 | 4,394.95 | 93.7M |
| 2025-08-14 | 4,354.52 | 4,401.73 | 4,330.32 | 4,349.42 | 68.7M |
| 2025-08-13 | 4,391.72 | 4,412.25 | 4,343.90 | 4,356.65 | 66.2M |
| 2025-08-12 | 4,346.14 | 4,373.10 | 4,299.92 | 4,372.56 | 62.0M |
| 2025-08-11 | 4,246.91 | 4,347.25 | 4,204.96 | 4,332.54 | 69.4M |
| 2025-08-08 | 4,372.08 | 4,394.64 | 4,299.12 | 4,329.01 | 78.6M |
| 2025-08-07 | 4,350.08 | 4,383.48 | 4,326.93 | 4,342.49 | 84.0M |
| 2025-08-06 | 4,211.96 | 4,299.76 | 4,211.96 | 4,299.76 | 74.0M |
| 2025-08-05 | 4,047.87 | 4,212.20 | 4,047.87 | 4,208.34 | 88.9M |
| 2025-08-01 | 3,954.98 | 3,973.59 | 3,896.06 | 3,929.78 | 64.5M |
| 2025-07-31 | 3,903.40 | 3,919.90 | 3,859.12 | 3,879.94 | 59.9M |
| 2025-07-30 | 3,950.88 | 3,972.91 | 3,858.44 | 3,876.12 | 60.1M |
| 2025-07-29 | 3,945.39 | 3,991.50 | 3,932.47 | 3,987.69 | 46.9M |
| 2025-07-28 | 3,984.99 | 3,984.99 | 3,889.47 | 3,933.58 | 56.8M |
| 2025-07-25 | 3,981.14 | 4,027.99 | 3,955.84 | 4,014.95 | 78.0M |
| 2025-07-24 | 4,009.77 | 4,042.65 | 3,959.68 | 4,006.93 | 48.7M |
| 2025-07-23 | 4,103.21 | 4,122.73 | 4,048.28 | 4,069.05 | 60.7M |
| 2025-07-22 | 4,084.31 | 4,139.08 | 4,047.00 | 4,128.73 | 61.8M |
| 2025-07-21 | 3,969.31 | 4,092.57 | 3,969.31 | 4,054.82 | 71.5M |
| 2025-07-18 | 3,952.62 | 3,952.62 | 3,906.91 | 3,910.82 | 53.7M |
| 2025-07-17 | 3,903.05 | 3,939.76 | 3,861.97 | 3,927.50 | 60.8M |
| 2025-07-16 | 3,980.42 | 3,983.51 | 3,896.26 | 3,948.58 | 63.9M |
| 2025-07-15 | 3,995.35 | 3,995.35 | 3,900.43 | 3,962.93 | 81.3M |
| 2025-07-14 | 4,004.29 | 4,065.49 | 3,982.59 | 3,990.99 | 62.3M |
| 2025-07-11 | 3,974.07 | 4,017.67 | 3,966.10 | 4,000.70 | 62.9M |
| 2025-07-10 | 3,952.15 | 3,958.20 | 3,888.19 | 3,935.97 | 54.3M |
| 2025-07-09 | 3,882.90 | 3,951.72 | 3,863.05 | 3,936.24 | 57.1M |
| 2025-07-08 | 4,053.03 | 4,053.03 | 3,839.23 | 3,881.93 | 86.6M |
| 2025-07-07 | 3,956.02 | 4,060.71 | 3,897.81 | 4,056.62 | 63.7M |
| 2025-07-04 | 3,985.17 | 3,992.17 | 3,979.71 | 3,983.96 | 23.6M |
| 2025-07-03 | 3,916.36 | 3,972.89 | 3,916.36 | 3,971.69 | 36.7M |
| 2025-07-02 | 3,947.96 | 3,963.04 | 3,890.59 | 3,950.06 | 63.0M |
| 2025-06-30 | 3,847.67 | 3,928.17 | 3,831.48 | 3,928.17 | 58.3M |
| 2025-06-27 | 3,859.64 | 3,859.64 | 3,801.60 | 3,825.28 | 126.0M |
| 2025-06-26 | 3,917.40 | 3,962.04 | 3,901.04 | 3,961.59 | 56.1M |
| 2025-06-25 | 3,899.73 | 3,937.89 | 3,895.93 | 3,919.74 | 52.7M |
| 2025-06-24 | 3,922.69 | 3,932.56 | 3,812.36 | 3,907.32 | 83.5M |
| 2025-06-23 | 3,999.87 | 4,097.59 | 3,997.52 | 4,023.60 | 68.1M |
| 2025-06-20 | 3,985.80 | 4,051.24 | 3,976.44 | 3,984.10 | 154.2M |
| 2025-06-19 | 4,011.11 | 4,012.10 | 3,989.81 | 3,998.91 | 42.0M |
| 2025-06-18 | 4,017.90 | 4,057.04 | 4,002.30 | 4,014.03 | 68.0M |
| 2025-06-17 | 4,034.66 | 4,040.41 | 3,981.20 | 4,022.92 | 64.4M |
| 2025-06-16 | 4,053.39 | 4,069.59 | 4,007.31 | 4,025.05 | 79.2M |
| 2025-06-13 | 4,086.72 | 4,103.73 | 4,059.90 | 4,087.27 | 95.1M |
| 2025-06-12 | 3,989.64 | 4,058.67 | 3,984.58 | 4,034.23 | 78.8M |
| 2025-06-11 | 3,945.13 | 3,963.25 | 3,916.68 | 3,948.93 | 72.5M |
| 2025-06-10 | 4,008.73 | 4,025.00 | 3,912.97 | 3,932.58 | 67.4M |
| 2025-06-09 | 3,988.27 | 4,017.15 | 3,966.20 | 3,995.22 | 70.7M |
| 2025-06-06 | 4,095.76 | 4,105.74 | 3,980.38 | 3,985.90 | 93.6M |
| 2025-06-05 | 4,101.46 | 4,167.03 | 4,048.18 | 4,095.43 | 96.6M |
| 2025-06-04 | 4,045.97 | 4,058.63 | 4,009.76 | 4,044.86 | 66.8M |
| 2025-06-03 | 3,963.29 | 4,027.49 | 3,948.46 | 4,017.02 | 68.3M |
| 2025-06-02 | 3,869.80 | 4,027.32 | 3,869.80 | 3,998.56 | 96.5M |
| 2025-05-30 | 3,764.34 | 3,805.74 | 3,741.68 | 3,802.71 | 143.6M |
| 2025-05-29 | 3,830.92 | 3,838.32 | 3,788.64 | 3,789.06 | 54.1M |
| 2025-05-28 | 3,792.56 | 3,822.93 | 3,769.39 | 3,820.61 | 62.7M |
| 2025-05-27 | 3,735.83 | 3,790.21 | 3,719.54 | 3,770.56 | 73.8M |
| 2025-05-26 | 3,762.32 | 3,806.16 | 3,756.53 | 3,798.52 | 45.8M |
| 2025-05-23 | 3,773.58 | 3,794.05 | 3,729.15 | 3,780.04 | 64.2M |
| 2025-05-22 | 3,739.69 | 3,748.50 | 3,690.21 | 3,711.61 | 61.7M |
| 2025-05-21 | 3,718.82 | 3,761.90 | 3,707.56 | 3,752.63 | 68.7M |
| 2025-05-20 | 3,561.42 | 3,685.40 | 3,561.42 | 3,685.40 | 71.3M |
| 2025-05-16 | 3,431.58 | 3,507.06 | 3,420.04 | 3,507.06 | 86.0M |
| 2025-05-15 | 3,476.14 | 3,512.14 | 3,442.18 | 3,512.14 | 81.9M |
| 2025-05-14 | 3,434.25 | 3,448.82 | 3,411.45 | 3,440.14 | 88.8M |
| 2025-05-13 | 3,534.85 | 3,537.72 | 3,500.99 | 3,516.10 | 89.1M |
| 2025-05-12 | 3,669.10 | 3,669.10 | 3,505.00 | 3,518.00 | 114.7M |
| 2025-05-09 | 3,735.95 | 3,822.03 | 3,704.07 | 3,821.67 | 90.6M |
| 2025-05-08 | 3,710.65 | 3,750.26 | 3,676.19 | 3,682.15 | 97.7M |
| 2025-05-07 | 3,696.70 | 3,763.41 | 3,677.81 | 3,729.25 | 81.5M |
| 2025-05-06 | 3,664.69 | 3,785.07 | 3,655.31 | 3,785.07 | 86.4M |
| 2025-05-05 | 3,586.33 | 3,605.41 | 3,531.64 | 3,596.72 | 65.7M |
| 2025-05-02 | 3,526.82 | 3,536.21 | 3,446.93 | 3,477.21 | 66.2M |
| 2025-05-01 | 3,527.73 | 3,527.73 | 3,466.27 | 3,495.07 | 73.9M |
| 2025-04-30 | 3,546.42 | 3,618.52 | 3,546.42 | 3,618.52 | 80.9M |
| 2025-04-29 | 3,585.45 | 3,608.23 | 3,561.95 | 3,569.31 | 59.8M |
| 2025-04-28 | 3,582.88 | 3,611.06 | 3,545.00 | 3,611.06 | 62.3M |
| 2025-04-25 | 3,566.00 | 3,615.36 | 3,561.46 | 3,596.17 | 64.1M |
| 2025-04-24 | 3,669.93 | 3,673.74 | 3,608.49 | 3,658.49 | 73.2M |
| 2025-04-23 | 3,530.62 | 3,641.77 | 3,525.90 | 3,614.85 | 113.3M |
| 2025-04-22 | 3,786.83 | 3,786.83 | 3,670.79 | 3,685.03 | 99.3M |
| 2025-04-21 | 3,802.56 | 3,836.10 | 3,699.20 | 3,748.19 | 85.0M |
| 2025-04-17 | 3,753.73 | 3,754.71 | 3,680.09 | 3,713.46 | 85.3M |
| 2025-04-16 | 3,814.88 | 3,858.71 | 3,756.21 | 3,791.62 | 99.3M |
| 2025-04-15 | 3,664.05 | 3,703.79 | 3,629.11 | 3,696.49 | 75.7M |
| 2025-04-14 | 3,556.12 | 3,662.73 | 3,526.53 | 3,634.00 | 89.4M |
| 2025-04-11 | 3,536.37 | 3,632.52 | 3,536.37 | 3,602.53 | 133.1M |
| 2025-04-10 | 3,313.34 | 3,457.40 | 3,300.21 | 3,417.20 | 121.4M |
| 2025-04-09 | 3,164.64 | 3,309.38 | 3,133.63 | 3,293.15 | 139.3M |
| 2025-04-08 | 3,180.51 | 3,201.06 | 3,033.18 | 3,057.76 | 95.5M |
| 2025-04-07 | 3,011.25 | 3,216.03 | 2,977.45 | 3,077.63 | 115.6M |
| 2025-04-04 | 3,271.90 | 3,288.06 | 3,063.52 | 3,084.69 | 122.5M |
| 2025-04-03 | 3,229.77 | 3,406.70 | 3,217.07 | 3,360.49 | 93.5M |
| 2025-04-02 | 3,415.96 | 3,428.22 | 3,365.42 | 3,422.28 | 70.4M |
| 2025-04-01 | 3,441.76 | 3,455.53 | 3,386.77 | 3,422.62 | 79.0M |
| 2025-03-31 | 3,436.51 | 3,446.24 | 3,339.56 | 3,438.05 | 91.2M |
| 2025-03-28 | 3,467.80 | 3,504.27 | 3,386.15 | 3,403.50 | 91.8M |
| 2025-03-27 | 3,374.40 | 3,434.39 | 3,361.74 | 3,432.46 | 69.0M |
| 2025-03-26 | 3,375.97 | 3,381.95 | 3,327.64 | 3,331.67 | 51.5M |
| 2025-03-25 | 3,343.00 | 3,406.85 | 3,343.00 | 3,365.18 | 66.4M |
| 2025-03-24 | 3,331.41 | 3,351.66 | 3,304.15 | 3,307.87 | 69.7M |
| 2025-03-21 | 3,337.52 | 3,347.84 | 3,295.60 | 3,327.30 | 179.2M |
| 2025-03-20 | 3,338.46 | 3,385.87 | 3,324.93 | 3,372.15 | 78.0M |
| 2025-03-19 | 3,345.13 | 3,379.05 | 3,310.82 | 3,372.21 | 80.6M |
| 2025-03-18 | 3,374.58 | 3,395.69 | 3,336.71 | 3,342.91 | 88.2M |
| 2025-03-17 | 3,231.83 | 3,316.58 | 3,231.83 | 3,316.21 | 87.4M |
| 2025-03-14 | 3,256.32 | 3,257.69 | 3,206.59 | 3,229.28 | 74.4M |
| 2025-03-13 | 3,122.53 | 3,231.53 | 3,122.53 | 3,213.14 | 98.8M |
| 2025-03-12 | 3,065.61 | 3,116.03 | 3,051.57 | 3,107.53 | 69.4M |
| 2025-03-11 | 2,995.58 | 3,097.88 | 2,995.58 | 3,082.99 | 83.0M |
| 2025-03-10 | 3,056.53 | 3,060.70 | 2,941.85 | 2,962.49 | 95.9M |
| 2025-03-07 | 3,043.98 | 3,119.12 | 3,022.96 | 3,072.03 | 82.1M |
| 2025-03-06 | 3,035.64 | 3,074.49 | 3,010.01 | 3,024.86 | 67.4M |
| 2025-03-05 | 2,950.72 | 3,065.33 | 2,949.18 | 3,065.33 | 81.0M |
| 2025-03-04 | 2,974.82 | 2,999.25 | 2,902.69 | 2,964.09 | 79.6M |
| 2025-03-03 | 2,986.70 | 3,013.42 | 2,934.55 | 2,940.14 | 87.6M |
| 2025-02-28 | 2,877.48 | 2,945.77 | 2,860.27 | 2,941.83 | 119.6M |
| 2025-02-27 | 2,976.67 | 2,998.47 | 2,922.79 | 2,923.94 | 78.6M |
| 2025-02-26 | 2,932.78 | 3,023.61 | 2,930.48 | 3,021.89 | 81.8M |
| 2025-02-25 | 2,974.11 | 2,986.13 | 2,902.22 | 2,954.80 | 89.6M |
| 2025-02-24 | 2,990.64 | 3,005.49 | 2,931.48 | 2,998.47 | 102.7M |
| 2025-02-21 | 3,053.03 | 3,053.03 | 2,970.84 | 2,970.84 | 111.8M |
| 2025-02-20 | 3,041.58 | 3,111.47 | 3,041.58 | 3,079.85 | 110.3M |
| 2025-02-19 | 3,025.27 | 3,051.83 | 3,008.55 | 3,041.76 | 78.5M |
| 2025-02-18 | 3,044.40 | 3,071.01 | 3,026.54 | 3,056.20 | 83.7M |
| 2025-02-14 | 3,108.53 | 3,115.83 | 3,002.16 | 3,006.38 | 87.7M |
| 2025-02-13 | 3,115.62 | 3,115.62 | 3,075.78 | 3,111.62 | 124.1M |
| 2025-02-12 | 3,059.28 | 3,129.23 | 3,059.28 | 3,104.23 | 86.2M |
| 2025-02-11 | 3,095.14 | 3,115.03 | 3,071.85 | 3,073.14 | 65.3M |
| 2025-02-10 | 3,131.48 | 3,150.35 | 3,108.85 | 3,125.13 | 87.1M |
| 2025-02-07 | 3,075.09 | 3,101.49 | 3,044.25 | 3,054.56 | 72.3M |
| 2025-02-06 | 3,060.14 | 3,060.14 | 3,026.33 | 3,056.55 | 66.4M |
| 2025-02-05 | 3,000.92 | 3,095.77 | 3,000.92 | 3,061.24 | 83.9M |
| 2025-02-04 | 2,958.98 | 2,978.58 | 2,931.76 | 2,966.23 | 68.0M |
| 2025-02-03 | 2,916.68 | 2,995.07 | 2,916.68 | 2,953.76 | 78.0M |
| 2025-01-31 | 2,942.42 | 2,950.50 | 2,893.76 | 2,901.55 | 67.1M |
| 2025-01-30 | 2,863.29 | 2,936.54 | 2,861.29 | 2,920.52 | 68.3M |
| 2025-01-29 | 2,799.27 | 2,837.92 | 2,779.75 | 2,811.53 | 54.5M |
| 2025-01-28 | 2,765.67 | 2,799.72 | 2,755.03 | 2,790.60 | 51.6M |
| 2025-01-27 | 2,789.93 | 2,789.93 | 2,731.66 | 2,756.31 | 50.4M |
| 2025-01-24 | 2,808.08 | 2,827.68 | 2,801.61 | 2,818.91 | 50.4M |
| 2025-01-23 | 2,757.79 | 2,774.01 | 2,726.55 | 2,772.93 | 63.9M |
| 2025-01-22 | 2,799.56 | 2,822.17 | 2,760.33 | 2,784.58 | 54.5M |
| 2025-01-21 | 2,752.19 | 2,804.09 | 2,752.19 | 2,772.45 | 60.9M |
| 2025-01-20 | 2,711.38 | 2,742.41 | 2,707.94 | 2,742.41 | 44.8M |
| 2025-01-17 | 2,689.23 | 2,730.12 | 2,671.77 | 2,723.11 | 57.2M |
| 2025-01-16 | 2,747.06 | 2,747.06 | 2,699.09 | 2,699.59 | 59.8M |
| 2025-01-15 | 2,752.97 | 2,752.97 | 2,682.13 | 2,714.16 | 63.2M |
| 2025-01-14 | 2,657.63 | 2,730.55 | 2,655.14 | 2,719.26 | 63.9M |
| 2025-01-13 | 2,687.77 | 2,687.77 | 2,639.19 | 2,651.12 | 57.4M |
| 2025-01-10 | 2,771.70 | 2,784.46 | 2,713.61 | 2,725.74 | 66.7M |
| 2025-01-09 | 2,718.72 | 2,749.60 | 2,718.72 | 2,745.93 | 47.8M |
| 2025-01-08 | 2,638.94 | 2,709.81 | 2,638.94 | 2,708.30 | 63.2M |
| 2025-01-07 | 2,618.16 | 2,670.73 | 2,601.36 | 2,616.72 | 60.7M |
| 2025-01-06 | 2,629.72 | 2,638.31 | 2,577.41 | 2,579.67 | 49.6M |
| 2025-01-03 | 2,648.40 | 2,650.43 | 2,634.42 | 2,636.47 | 41.8M |
| 2025-01-02 | 2,573.95 | 2,657.22 | 2,573.95 | 2,652.61 | 51.6M |