3,913.47
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,399.69 | 4,399.69 | 4,391.43 | 4,393.71 | 641.9K |
| 09:05 | 4,397.79 | 4,397.79 | 4,389.21 | 4,390.36 | 366.5K |
| 09:10 | 4,388.92 | 4,390.54 | 4,387.75 | 4,390.54 | 448.2K |
| 09:15 | 4,391.73 | 4,392.30 | 4,387.99 | 4,387.99 | 241.3K |
| 09:20 | 4,388.99 | 4,392.23 | 4,387.66 | 4,392.23 | 180.9K |
| 09:25 | 4,389.99 | 4,393.25 | 4,389.99 | 4,393.25 | 175.5K |
| 09:30 | 4,393.45 | 4,393.53 | 4,390.20 | 4,390.66 | 173.3K |
| 09:35 | 4,387.92 | 4,387.92 | 4,385.06 | 4,386.11 | 257.6K |
| 09:40 | 4,385.66 | 4,390.00 | 4,385.66 | 4,388.47 | 183.4K |
| 09:45 | 4,391.61 | 4,391.61 | 4,386.83 | 4,386.83 | 144.5K |
| 09:50 | 4,385.48 | 4,389.06 | 4,385.48 | 4,386.81 | 121.6K |
| 09:55 | 4,385.72 | 4,385.72 | 4,381.20 | 4,381.20 | 163.1K |
| 10:00 | 4,381.62 | 4,384.83 | 4,381.62 | 4,384.83 | 184.6K |
| 10:05 | 4,384.12 | 4,384.34 | 4,383.64 | 4,384.34 | 121.1K |
| 10:10 | 4,384.64 | 4,384.64 | 4,381.64 | 4,382.75 | 164.5K |
| 10:15 | 4,382.19 | 4,382.19 | 4,380.34 | 4,382.04 | 128.5K |
| 10:20 | 4,381.50 | 4,382.59 | 4,381.50 | 4,382.04 | 225.4K |
| 10:25 | 4,381.30 | 4,381.30 | 4,377.74 | 4,377.74 | 144.5K |
| 10:30 | 4,378.05 | 4,379.74 | 4,377.40 | 4,377.40 | 141.6K |
| 10:35 | 4,376.62 | 4,376.62 | 4,374.66 | 4,375.25 | 143.3K |
| 10:40 | 4,376.26 | 4,376.32 | 4,374.10 | 4,374.10 | 104.7K |
| 10:45 | 4,374.21 | 4,378.59 | 4,374.21 | 4,378.59 | 126.0K |
| 10:50 | 4,378.44 | 4,378.47 | 4,378.14 | 4,378.47 | 99.2K |
| 10:55 | 4,379.05 | 4,380.94 | 4,379.05 | 4,380.13 | 75.7K |
| 11:00 | 4,381.90 | 4,381.90 | 4,380.53 | 4,380.53 | 43.8K |
| 11:05 | 4,381.46 | 4,381.84 | 4,381.12 | 4,381.84 | 48.6K |
| 11:10 | 4,383.05 | 4,385.75 | 4,383.05 | 4,385.75 | 85.5K |
| 11:15 | 4,385.00 | 4,387.15 | 4,385.00 | 4,386.12 | 74.7K |
| 11:20 | 4,386.16 | 4,389.01 | 4,386.16 | 4,389.01 | 64.7K |
| 11:25 | 4,389.01 | 4,390.78 | 4,389.01 | 4,390.78 | 87.1K |
| 11:30 | 4,391.63 | 4,391.63 | 4,390.73 | 4,391.49 | 76.4K |
| 11:35 | 4,390.68 | 4,391.45 | 4,390.68 | 4,391.01 | 72.2K |
| 11:40 | 4,391.91 | 4,391.91 | 4,391.44 | 4,391.76 | 75.1K |
| 11:45 | 4,390.63 | 4,391.84 | 4,390.63 | 4,391.84 | 87.5K |
| 11:50 | 4,392.18 | 4,393.14 | 4,392.08 | 4,393.04 | 66.8K |
| 11:55 | 4,392.16 | 4,394.50 | 4,392.16 | 4,394.50 | 98.6K |
| 12:00 | 4,394.66 | 4,394.76 | 4,393.67 | 4,393.67 | 78.6K |
| 12:05 | 4,393.65 | 4,394.13 | 4,393.06 | 4,393.06 | 50.0K |
| 12:10 | 4,392.42 | 4,392.42 | 4,389.90 | 4,389.90 | 100.0K |
| 12:15 | 4,391.48 | 4,392.23 | 4,391.48 | 4,391.83 | 62.5K |
| 12:20 | 4,391.49 | 4,392.00 | 4,390.51 | 4,390.60 | 51.1K |
| 12:25 | 4,391.12 | 4,392.59 | 4,390.46 | 4,392.59 | 119.3K |
| 12:30 | 4,392.97 | 4,395.54 | 4,392.97 | 4,395.54 | 133.1K |
| 12:35 | 4,395.78 | 4,395.78 | 4,394.84 | 4,395.65 | 94.8K |
| 12:40 | 4,396.44 | 4,396.44 | 4,395.74 | 4,396.41 | 91.5K |
| 12:45 | 4,396.84 | 4,397.04 | 4,396.26 | 4,396.37 | 73.2K |
| 12:50 | 4,396.85 | 4,396.85 | 4,395.74 | 4,395.79 | 121.9K |
| 12:55 | 4,397.16 | 4,397.16 | 4,395.45 | 4,395.45 | 84.3K |
| 13:00 | 4,395.81 | 4,395.81 | 4,394.59 | 4,394.73 | 152.2K |
| 13:05 | 4,394.28 | 4,396.80 | 4,394.28 | 4,395.49 | 182.3K |
| 13:10 | 4,395.70 | 4,395.87 | 4,394.74 | 4,394.84 | 44.8K |
| 13:15 | 4,394.92 | 4,395.30 | 4,393.13 | 4,395.30 | 75.7K |
| 13:20 | 4,394.82 | 4,394.82 | 4,393.62 | 4,394.59 | 98.0K |
| 13:25 | 4,395.37 | 4,395.39 | 4,394.04 | 4,395.34 | 98.8K |
| 13:30 | 4,394.97 | 4,396.88 | 4,394.97 | 4,396.88 | 99.3K |
| 13:35 | 4,397.70 | 4,399.06 | 4,397.70 | 4,399.06 | 86.5K |
| 13:40 | 4,398.85 | 4,399.32 | 4,397.62 | 4,397.62 | 82.1K |
| 13:45 | 4,398.37 | 4,400.15 | 4,398.37 | 4,399.62 | 121.6K |
| 13:50 | 4,400.21 | 4,402.61 | 4,400.21 | 4,402.61 | 106.4K |
| 13:55 | 4,403.48 | 4,406.57 | 4,403.48 | 4,406.57 | 95.6K |
| 14:00 | 4,406.49 | 4,407.23 | 4,405.80 | 4,406.46 | 131.2K |
| 14:05 | 4,406.55 | 4,408.12 | 4,406.35 | 4,408.12 | 159.7K |
| 14:10 | 4,408.39 | 4,408.98 | 4,407.75 | 4,408.55 | 170.0K |
| 14:15 | 4,409.44 | 4,411.00 | 4,409.44 | 4,411.00 | 99.7K |
| 14:20 | 4,411.53 | 4,412.82 | 4,411.44 | 4,412.82 | 164.8K |
| 14:25 | 4,412.88 | 4,413.46 | 4,412.05 | 4,412.05 | 100.4K |
| 14:30 | 4,412.94 | 4,416.15 | 4,412.49 | 4,416.15 | 184.2K |
| 14:35 | 4,417.14 | 4,418.31 | 4,417.14 | 4,417.57 | 143.8K |
| 14:40 | 4,418.44 | 4,419.85 | 4,417.95 | 4,419.85 | 107.7K |
| 14:45 | 4,420.26 | 4,421.13 | 4,418.61 | 4,421.13 | 128.3K |
| 14:50 | 4,421.12 | 4,421.12 | 4,419.52 | 4,419.52 | 90.5K |
| 14:55 | 4,419.97 | 4,419.97 | 4,418.97 | 4,419.62 | 93.4K |
| 15:00 | 4,419.62 | 4,419.62 | 4,417.95 | 4,418.25 | 129.1K |
| 15:05 | 4,418.08 | 4,418.09 | 4,417.71 | 4,417.71 | 154.5K |
| 15:10 | 4,417.56 | 4,417.56 | 4,416.46 | 4,416.46 | 180.0K |
| 15:15 | 4,417.51 | 4,417.76 | 4,416.21 | 4,416.21 | 96.9K |
| 15:20 | 4,415.06 | 4,415.06 | 4,413.41 | 4,414.17 | 104.7K |
| 15:25 | 4,413.78 | 4,414.64 | 4,412.03 | 4,412.03 | 153.4K |
| 15:30 | 4,411.90 | 4,411.90 | 4,408.93 | 4,409.08 | 231.7K |
| 15:35 | 4,408.36 | 4,408.36 | 4,406.55 | 4,407.02 | 187.4K |
| 15:40 | 4,407.99 | 4,409.77 | 4,402.60 | 4,402.60 | 214.7K |
| 15:45 | 4,401.32 | 4,403.34 | 4,401.32 | 4,403.34 | 249.7K |
| 15:50 | 4,403.68 | 4,409.72 | 4,403.68 | 4,408.02 | 233.4K |
| 15:55 | 4,407.14 | 4,409.49 | 4,407.14 | 4,407.76 | 146.6K |
| 16:00 | 4,407.44 | 4,408.60 | 4,406.10 | 4,406.10 | 186.6K |
| 16:05 | 4,405.72 | 4,405.72 | 4,403.20 | 4,404.38 | 90.3K |
| 16:10 | 4,405.63 | 4,407.17 | 4,402.94 | 4,407.17 | 125.9K |
| 16:15 | 4,406.78 | 4,406.78 | 4,403.27 | 4,403.96 | 124.8K |
| 16:20 | 4,404.11 | 4,404.89 | 4,403.03 | 4,404.27 | 166.0K |
| 16:25 | 4,403.72 | 4,403.72 | 4,397.62 | 4,397.62 | 233.3K |
| 16:30 | 4,399.11 | 4,402.28 | 4,399.11 | 4,402.28 | 148.1K |
| 16:35 | 4,402.47 | 4,406.62 | 4,402.47 | 4,406.62 | 156.8K |
| 16:40 | 4,404.51 | 4,404.60 | 4,403.44 | 4,404.60 | 155.2K |
| 16:45 | 4,404.57 | 4,404.57 | 4,401.13 | 4,403.17 | 105.7K |
| 16:50 | 4,404.39 | 4,404.66 | 4,403.34 | 4,404.42 | 108.2K |
| 16:55 | 4,404.39 | 4,406.64 | 4,404.34 | 4,405.78 | 90.6K |
| 17:00 | 4,405.66 | 4,406.09 | 4,404.57 | 4,406.09 | 136.0K |
| 17:05 | 4,405.09 | 4,406.27 | 4,403.81 | 4,406.27 | 240.4K |
| 17:10 | 4,406.96 | 4,406.96 | 4,402.76 | 4,402.76 | 144.7K |
| 17:15 | 4,401.70 | 4,402.46 | 4,400.85 | 4,400.85 | 137.8K |
| 17:20 | 4,400.82 | 4,400.82 | 4,396.67 | 4,396.81 | 209.9K |
| 17:25 | 4,397.06 | 4,399.79 | 4,397.06 | 4,399.68 | 291.9K |
| 17:30 | 4,399.84 | 4,399.84 | 4,399.84 | 4,399.84 | 7,120.6K |