3,394.10
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 3,364.90 | 3,364.90 | 3,364.90 | 3,364.90 | 0.1K |
| 09:15 | 3,350.00 | 3,350.00 | 3,292.70 | 3,300.00 | 0.2K |
| 09:16 | 3,285.95 | 3,286.00 | 3,285.05 | 3,285.05 | 0.1K |
| 09:17 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 09:18 | 3,285.00 | 3,285.00 | 3,277.50 | 3,277.50 | 0.0K |
| 09:19 | 3,274.05 | 3,287.15 | 3,274.05 | 3,287.15 | 0.0K |
| 09:20 | 3,287.40 | 3,287.40 | 3,277.30 | 3,278.95 | 0.0K |
| 09:21 | 3,281.70 | 3,286.85 | 3,281.70 | 3,286.85 | 0.0K |
| 09:22 | 3,283.90 | 3,283.90 | 3,276.90 | 3,276.90 | 0.0K |
| 09:23 | 3,283.35 | 3,291.70 | 3,283.35 | 3,289.70 | 0.0K |
| 09:24 | 3,287.20 | 3,287.20 | 3,285.00 | 3,285.00 | 0.0K |
| 09:25 | 3,275.45 | 3,283.20 | 3,272.00 | 3,283.20 | 0.1K |
| 09:26 | 3,285.35 | 3,288.65 | 3,285.35 | 3,288.15 | 0.1K |
| 09:27 | 3,288.05 | 3,288.05 | 3,280.00 | 3,280.00 | 0.0K |
| 09:28 | 3,275.65 | 3,275.65 | 3,275.65 | 3,275.65 | 0.1K |
| 09:29 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 0.0K |
| 09:30 | 3,295.95 | 3,297.05 | 3,295.95 | 3,297.05 | 0.1K |
| 09:31 | 3,298.10 | 3,298.10 | 3,296.80 | 3,296.80 | 0.0K |
| 09:32 | 3,298.10 | 3,298.10 | 3,291.60 | 3,291.60 | 0.0K |
| 09:33 | 3,290.00 | 3,290.00 | 3,285.55 | 3,285.55 | 0.0K |
| 09:34 | 3,285.20 | 3,293.90 | 3,285.20 | 3,293.90 | 0.0K |
| 09:35 | 3,275.15 | 3,275.50 | 3,275.00 | 3,275.00 | 0.1K |
| 09:36 | 3,276.60 | 3,276.60 | 3,276.60 | 3,276.60 | 0.0K |
| 09:37 | 3,273.90 | 3,273.90 | 3,273.90 | 3,273.90 | 0.0K |
| 09:38 | 3,269.90 | 3,271.05 | 3,269.90 | 3,271.05 | 0.1K |
| 09:39 | 3,261.65 | 3,266.00 | 3,261.65 | 3,266.00 | 0.0K |
| 09:40 | 3,265.85 | 3,265.85 | 3,256.05 | 3,256.05 | 0.0K |
| 09:41 | 3,256.10 | 3,267.90 | 3,256.10 | 3,267.90 | 0.0K |
| 09:42 | 3,262.50 | 3,262.50 | 3,261.90 | 3,261.90 | 0.0K |
| 09:45 | 3,261.90 | 3,262.00 | 3,261.90 | 3,262.00 | 0.0K |
| 09:48 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 09:49 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 09:52 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 09:53 | 3,264.05 | 3,264.05 | 3,263.95 | 3,263.95 | 0.1K |
| 09:55 | 3,263.95 | 3,263.95 | 3,263.95 | 3,263.95 | 0.0K |
| 09:58 | 3,267.60 | 3,270.00 | 3,267.60 | 3,270.00 | 0.0K |
| 10:00 | 3,283.80 | 3,283.80 | 3,275.50 | 3,275.50 | 0.0K |
| 10:01 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 10:02 | 3,276.25 | 3,276.25 | 3,273.95 | 3,273.95 | 0.0K |
| 10:05 | 3,275.35 | 3,275.35 | 3,275.35 | 3,275.35 | 0.0K |
| 10:06 | 3,278.95 | 3,278.95 | 3,278.95 | 3,278.95 | 0.0K |
| 10:08 | 3,277.15 | 3,277.15 | 3,277.15 | 3,277.15 | 0.0K |
| 10:11 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 10:12 | 3,266.90 | 3,266.90 | 3,266.90 | 3,266.90 | 0.0K |
| 10:17 | 3,266.00 | 3,278.45 | 3,266.00 | 3,274.80 | 0.1K |
| 10:19 | 3,274.80 | 3,274.80 | 3,274.80 | 3,274.80 | 0.0K |
| 10:22 | 3,269.05 | 3,269.05 | 3,269.05 | 3,269.05 | 0.0K |
| 10:24 | 3,265.50 | 3,265.50 | 3,265.50 | 3,265.50 | 0.0K |
| 10:29 | 3,253.05 | 3,253.05 | 3,252.95 | 3,252.95 | 0.1K |
| 10:30 | 3,253.90 | 3,254.90 | 3,253.90 | 3,254.90 | 0.0K |
| 10:31 | 3,257.80 | 3,257.80 | 3,256.95 | 3,256.95 | 0.0K |
| 10:32 | 3,246.80 | 3,246.80 | 3,245.00 | 3,245.00 | 0.0K |
| 10:33 | 3,245.05 | 3,245.05 | 3,233.80 | 3,233.80 | 0.0K |
| 10:34 | 3,222.35 | 3,248.60 | 3,222.35 | 3,240.00 | 0.1K |
| 10:35 | 3,233.20 | 3,233.20 | 3,229.00 | 3,231.90 | 0.0K |
| 10:38 | 3,228.70 | 3,228.70 | 3,228.70 | 3,228.70 | 0.0K |
| 10:40 | 3,229.90 | 3,229.90 | 3,229.10 | 3,229.10 | 0.0K |
| 10:41 | 3,228.55 | 3,233.75 | 3,228.55 | 3,233.75 | 0.0K |
| 10:42 | 3,234.80 | 3,234.80 | 3,234.80 | 3,234.80 | 0.0K |
| 10:43 | 3,232.40 | 3,232.40 | 3,232.40 | 3,232.40 | 0.0K |
| 10:46 | 3,234.90 | 3,234.90 | 3,234.90 | 3,234.90 | 0.0K |
| 10:49 | 3,237.90 | 3,237.90 | 3,237.90 | 3,237.90 | 0.0K |
| 10:54 | 3,237.90 | 3,237.90 | 3,235.05 | 3,235.05 | 0.0K |
| 10:56 | 3,239.70 | 3,239.70 | 3,239.70 | 3,239.70 | 0.0K |
| 10:57 | 3,239.40 | 3,239.40 | 3,239.40 | 3,239.40 | 0.0K |
| 11:01 | 3,239.35 | 3,239.35 | 3,239.35 | 3,239.35 | 0.0K |
| 11:02 | 3,239.35 | 3,239.35 | 3,239.35 | 3,239.35 | 0.0K |
| 11:04 | 3,239.40 | 3,239.40 | 3,239.40 | 3,239.40 | 0.0K |
| 11:05 | 3,239.35 | 3,239.35 | 3,239.35 | 3,239.35 | 0.0K |
| 11:08 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 0.0K |
| 11:09 | 3,233.75 | 3,235.00 | 3,233.75 | 3,235.00 | 0.0K |
| 11:12 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 0.0K |
| 11:13 | 3,235.05 | 3,235.05 | 3,235.05 | 3,235.05 | 0.0K |
| 11:17 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 0.0K |
| 11:18 | 3,239.90 | 3,239.90 | 3,239.90 | 3,239.90 | 0.0K |
| 11:22 | 3,236.10 | 3,243.45 | 3,236.10 | 3,243.45 | 0.0K |
| 11:23 | 3,244.05 | 3,244.05 | 3,244.05 | 3,244.05 | 0.0K |
| 11:24 | 3,244.25 | 3,244.25 | 3,244.25 | 3,244.25 | 0.0K |
| 11:25 | 3,243.70 | 3,243.70 | 3,243.70 | 3,243.70 | 0.0K |
| 11:27 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 11:33 | 3,254.40 | 3,254.40 | 3,254.40 | 3,254.40 | 0.0K |
| 11:38 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0K |
| 11:41 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 0.0K |
| 11:43 | 3,244.35 | 3,244.35 | 3,244.35 | 3,244.35 | 0.0K |
| 11:44 | 3,242.10 | 3,242.10 | 3,240.05 | 3,240.05 | 0.0K |
| 11:45 | 3,237.15 | 3,237.15 | 3,237.15 | 3,237.15 | 0.0K |
| 11:46 | 3,236.65 | 3,236.65 | 3,236.65 | 3,236.65 | 0.0K |
| 11:49 | 3,236.65 | 3,236.65 | 3,236.65 | 3,236.65 | 0.0K |
| 11:56 | 3,243.95 | 3,243.95 | 3,240.00 | 3,240.00 | 0.0K |
| 11:57 | 3,239.15 | 3,239.15 | 3,236.65 | 3,236.65 | 0.0K |
| 11:59 | 3,237.80 | 3,237.80 | 3,237.80 | 3,237.80 | 0.0K |
| 12:09 | 3,240.90 | 3,240.90 | 3,240.90 | 3,240.90 | 0.0K |
| 12:10 | 3,241.50 | 3,242.80 | 3,241.50 | 3,242.80 | 0.0K |
| 12:11 | 3,243.75 | 3,243.75 | 3,243.75 | 3,243.75 | 0.0K |
| 12:22 | 3,243.70 | 3,243.70 | 3,243.70 | 3,243.70 | 0.0K |
| 12:23 | 3,240.15 | 3,250.55 | 3,240.15 | 3,250.55 | 0.0K |
| 12:24 | 3,242.35 | 3,245.00 | 3,238.00 | 3,241.70 | 0.1K |
| 12:29 | 3,239.15 | 3,239.15 | 3,239.15 | 3,239.15 | 0.0K |
| 12:31 | 3,239.35 | 3,239.35 | 3,239.35 | 3,239.35 | 0.0K |
| 12:32 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 12:33 | 3,234.95 | 3,234.95 | 3,234.95 | 3,234.95 | 0.0K |
| 12:34 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 12:35 | 3,230.00 | 3,233.60 | 3,230.00 | 3,233.60 | 0.1K |
| 12:40 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 12:45 | 3,234.50 | 3,234.50 | 3,234.50 | 3,234.50 | 0.0K |
| 12:46 | 3,234.65 | 3,234.65 | 3,234.65 | 3,234.65 | 0.0K |
| 12:48 | 3,234.75 | 3,234.75 | 3,234.75 | 3,234.75 | 0.0K |
| 12:53 | 3,234.75 | 3,234.75 | 3,234.75 | 3,234.75 | 0.0K |
| 12:54 | 3,229.15 | 3,229.15 | 3,229.15 | 3,229.15 | 0.0K |
| 12:57 | 3,233.30 | 3,233.30 | 3,233.30 | 3,233.30 | 0.0K |
| 12:59 | 3,233.30 | 3,233.30 | 3,233.30 | 3,233.30 | 0.0K |
| 13:01 | 3,234.70 | 3,234.70 | 3,234.70 | 3,234.70 | 0.0K |
| 13:03 | 3,234.15 | 3,234.15 | 3,234.15 | 3,234.15 | 0.0K |
| 13:11 | 3,234.15 | 3,234.15 | 3,232.50 | 3,232.50 | 0.0K |
| 13:13 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 13:15 | 3,233.65 | 3,233.65 | 3,233.65 | 3,233.65 | 0.0K |
| 13:16 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0K |
| 13:17 | 3,229.75 | 3,229.75 | 3,229.75 | 3,229.75 | 0.0K |
| 13:18 | 3,231.20 | 3,231.20 | 3,231.20 | 3,231.20 | 0.0K |
| 13:19 | 3,234.70 | 3,234.70 | 3,234.70 | 3,234.70 | 0.0K |
| 13:21 | 3,234.70 | 3,234.70 | 3,231.55 | 3,231.55 | 0.0K |
| 13:24 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.0K |
| 13:25 | 3,233.30 | 3,233.30 | 3,233.30 | 3,233.30 | 0.0K |
| 13:29 | 3,232.85 | 3,232.85 | 3,232.85 | 3,232.85 | 0.0K |
| 13:32 | 3,229.60 | 3,229.60 | 3,229.60 | 3,229.60 | 0.0K |
| 13:34 | 3,232.60 | 3,232.60 | 3,229.60 | 3,229.60 | 0.0K |
| 13:35 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0K |
| 13:41 | 3,222.35 | 3,222.35 | 3,222.35 | 3,222.35 | 0.0K |
| 13:42 | 3,226.05 | 3,226.05 | 3,226.05 | 3,226.05 | 0.0K |
| 13:46 | 3,220.00 | 3,220.00 | 3,218.35 | 3,219.00 | 0.0K |
| 13:47 | 3,210.00 | 3,215.70 | 3,205.00 | 3,205.00 | 0.1K |
| 13:48 | 3,212.25 | 3,213.90 | 3,211.45 | 3,211.45 | 0.0K |
| 13:49 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.0K |
| 13:51 | 3,212.30 | 3,212.30 | 3,212.30 | 3,212.30 | 0.0K |
| 13:59 | 3,212.40 | 3,212.40 | 3,212.40 | 3,212.40 | 0.0K |
| 14:00 | 3,214.55 | 3,214.55 | 3,214.55 | 3,214.55 | 0.0K |
| 14:02 | 3,215.35 | 3,215.35 | 3,215.35 | 3,215.35 | 0.0K |
| 14:06 | 3,212.65 | 3,216.20 | 3,212.65 | 3,216.20 | 0.0K |
| 14:10 | 3,220.05 | 3,220.05 | 3,215.20 | 3,215.20 | 0.0K |
| 14:11 | 3,215.10 | 3,215.10 | 3,215.10 | 3,215.10 | 0.1K |
| 14:12 | 3,214.00 | 3,214.00 | 3,213.10 | 3,213.10 | 0.0K |
| 14:14 | 3,214.90 | 3,219.15 | 3,214.90 | 3,219.15 | 0.0K |
| 14:17 | 3,215.70 | 3,215.70 | 3,208.45 | 3,208.45 | 0.0K |
| 14:18 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 14:19 | 3,209.90 | 3,209.90 | 3,209.90 | 3,209.90 | 0.0K |
| 14:21 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 14:22 | 3,210.00 | 3,217.40 | 3,210.00 | 3,217.40 | 0.1K |
| 14:23 | 3,216.90 | 3,216.90 | 3,216.90 | 3,216.90 | 0.0K |
| 14:25 | 3,225.75 | 3,225.75 | 3,225.75 | 3,225.75 | 0.0K |
| 14:29 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 0.0K |
| 14:30 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 0.0K |
| 14:32 | 3,214.65 | 3,214.65 | 3,214.65 | 3,214.65 | 0.0K |
| 14:36 | 3,221.45 | 3,221.45 | 3,221.45 | 3,221.45 | 0.0K |
| 14:46 | 3,221.45 | 3,221.45 | 3,215.95 | 3,215.95 | 0.0K |
| 14:47 | 3,213.10 | 3,213.10 | 3,213.10 | 3,213.10 | 0.0K |
| 14:48 | 3,214.60 | 3,214.60 | 3,214.60 | 3,214.60 | 0.0K |
| 14:49 | 3,202.60 | 3,202.60 | 3,202.60 | 3,202.60 | 0.1K |
| 14:50 | 3,201.80 | 3,202.25 | 3,200.60 | 3,202.25 | 0.0K |
| 14:51 | 3,207.05 | 3,210.00 | 3,207.05 | 3,209.95 | 0.1K |
| 14:52 | 3,205.95 | 3,205.95 | 3,205.95 | 3,205.95 | 0.0K |
| 14:54 | 3,201.20 | 3,201.20 | 3,201.20 | 3,201.20 | 0.0K |
| 14:58 | 3,200.05 | 3,209.95 | 3,200.05 | 3,209.95 | 0.1K |
| 14:59 | 3,204.70 | 3,205.75 | 3,204.70 | 3,205.75 | 0.0K |
| 15:01 | 3,210.00 | 3,210.00 | 3,207.00 | 3,207.00 | 0.0K |
| 15:02 | 3,205.75 | 3,205.75 | 3,205.75 | 3,205.75 | 0.0K |
| 15:03 | 3,210.00 | 3,210.00 | 3,201.70 | 3,201.70 | 0.0K |
| 15:07 | 3,209.95 | 3,209.95 | 3,209.95 | 3,209.95 | 0.0K |
| 15:08 | 3,209.10 | 3,209.10 | 3,209.10 | 3,209.10 | 0.0K |
| 15:10 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 15:11 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 15:12 | 3,195.10 | 3,206.00 | 3,195.10 | 3,206.00 | 0.0K |
| 15:13 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 15:14 | 3,205.05 | 3,205.05 | 3,205.05 | 3,205.05 | 0.0K |
| 15:15 | 3,195.10 | 3,195.10 | 3,195.10 | 3,195.10 | 0.0K |
| 15:16 | 3,190.00 | 3,195.25 | 3,190.00 | 3,195.25 | 0.0K |
| 15:17 | 3,190.05 | 3,207.75 | 3,190.05 | 3,207.75 | 0.0K |
| 15:19 | 3,205.00 | 3,205.00 | 3,175.60 | 3,175.60 | 0.1K |
| 15:20 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.2K |
| 15:21 | 3,175.00 | 3,175.00 | 3,172.00 | 3,175.00 | 0.0K |
| 15:22 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 15:23 | 3,172.00 | 3,172.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:24 | 3,171.95 | 3,171.95 | 3,160.00 | 3,160.00 | 0.0K |
| 15:25 | 3,152.40 | 3,169.95 | 3,150.95 | 3,169.95 | 0.0K |
| 15:27 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 15:28 | 3,162.05 | 3,162.05 | 3,161.00 | 3,161.00 | 0.0K |
| 15:29 | 3,160.00 | 3,179.50 | 3,140.00 | 3,179.50 | 0.1K |