3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,751.11 | 3,751.11 | 3,464.82 | 3,464.97 | 2,353.5K |
| 09:05 | 3,407.24 | 3,495.47 | 3,407.24 | 3,495.47 | 2,820.0K |
| 09:10 | 3,503.28 | 3,511.90 | 3,503.28 | 3,509.33 | 1,624.9K |
| 09:15 | 3,507.91 | 3,547.10 | 3,507.91 | 3,547.10 | 1,474.8K |
| 09:20 | 3,556.66 | 3,562.43 | 3,548.83 | 3,552.63 | 1,013.0K |
| 09:25 | 3,549.39 | 3,549.39 | 3,529.54 | 3,529.54 | 822.2K |
| 09:30 | 3,533.85 | 3,533.85 | 3,522.14 | 3,522.14 | 804.5K |
| 09:35 | 3,527.60 | 3,527.60 | 3,513.62 | 3,513.62 | 766.0K |
| 09:40 | 3,526.64 | 3,536.31 | 3,525.99 | 3,531.88 | 646.2K |
| 09:45 | 3,527.82 | 3,536.27 | 3,527.80 | 3,533.87 | 501.6K |
| 09:50 | 3,544.80 | 3,544.80 | 3,524.28 | 3,524.28 | 544.8K |
| 09:55 | 3,530.49 | 3,549.53 | 3,530.49 | 3,547.40 | 497.1K |
| 10:00 | 3,548.00 | 3,561.19 | 3,540.66 | 3,561.19 | 447.4K |
| 10:05 | 3,565.17 | 3,568.30 | 3,554.86 | 3,554.86 | 600.2K |
| 10:10 | 3,559.22 | 3,559.22 | 3,540.86 | 3,543.78 | 506.8K |
| 10:15 | 3,539.34 | 3,565.25 | 3,539.34 | 3,565.25 | 454.9K |
| 10:20 | 3,570.49 | 3,575.57 | 3,568.15 | 3,574.68 | 411.2K |
| 10:25 | 3,574.51 | 3,574.51 | 3,560.47 | 3,560.85 | 312.4K |
| 10:30 | 3,559.47 | 3,559.47 | 3,542.50 | 3,548.70 | 436.7K |
| 10:35 | 3,547.19 | 3,547.19 | 3,541.79 | 3,541.79 | 394.9K |
| 10:40 | 3,540.99 | 3,558.35 | 3,540.99 | 3,558.35 | 554.7K |
| 10:45 | 3,562.56 | 3,571.35 | 3,562.20 | 3,571.35 | 351.0K |
| 10:50 | 3,577.37 | 3,579.14 | 3,570.28 | 3,570.28 | 286.8K |
| 10:55 | 3,569.73 | 3,569.73 | 3,557.20 | 3,557.20 | 508.5K |
| 11:00 | 3,557.37 | 3,562.72 | 3,557.37 | 3,557.99 | 306.7K |
| 11:05 | 3,555.93 | 3,555.93 | 3,542.98 | 3,543.69 | 438.6K |
| 11:10 | 3,546.18 | 3,550.88 | 3,546.18 | 3,546.53 | 344.7K |
| 11:15 | 3,547.71 | 3,547.71 | 3,539.95 | 3,541.04 | 325.5K |
| 11:20 | 3,544.99 | 3,547.18 | 3,542.11 | 3,545.59 | 446.8K |
| 11:25 | 3,547.85 | 3,562.26 | 3,547.85 | 3,559.47 | 389.6K |
| 11:30 | 3,556.75 | 3,568.42 | 3,552.85 | 3,568.42 | 526.5K |
| 11:35 | 3,566.06 | 3,572.17 | 3,566.06 | 3,571.32 | 290.8K |
| 11:40 | 3,573.92 | 3,579.81 | 3,573.42 | 3,576.46 | 319.9K |
| 11:45 | 3,575.95 | 3,587.98 | 3,574.04 | 3,587.98 | 311.0K |
| 11:50 | 3,587.52 | 3,591.60 | 3,573.69 | 3,573.69 | 357.3K |
| 11:55 | 3,579.36 | 3,579.36 | 3,567.13 | 3,572.22 | 366.8K |
| 12:00 | 3,572.33 | 3,600.76 | 3,570.24 | 3,595.99 | 451.9K |
| 12:05 | 3,586.41 | 3,611.50 | 3,586.41 | 3,604.84 | 498.1K |
| 12:10 | 3,606.29 | 3,610.82 | 3,600.54 | 3,600.54 | 409.3K |
| 12:15 | 3,599.20 | 3,611.87 | 3,599.20 | 3,611.87 | 432.5K |
| 12:20 | 3,611.25 | 3,621.15 | 3,609.78 | 3,621.15 | 379.2K |
| 12:25 | 3,617.32 | 3,617.32 | 3,602.38 | 3,602.38 | 381.7K |
| 12:30 | 3,602.22 | 3,605.20 | 3,599.43 | 3,605.20 | 294.8K |
| 12:35 | 3,605.83 | 3,624.09 | 3,600.33 | 3,624.09 | 337.1K |
| 12:40 | 3,636.79 | 3,636.79 | 3,623.32 | 3,624.51 | 586.0K |
| 12:45 | 3,627.10 | 3,628.07 | 3,618.55 | 3,618.55 | 352.4K |
| 12:50 | 3,612.61 | 3,612.61 | 3,599.19 | 3,599.19 | 401.7K |
| 12:55 | 3,601.00 | 3,601.00 | 3,579.64 | 3,579.64 | 478.5K |
| 13:00 | 3,581.97 | 3,605.43 | 3,581.97 | 3,605.43 | 360.5K |
| 13:05 | 3,609.49 | 3,611.99 | 3,608.62 | 3,611.99 | 316.3K |
| 13:10 | 3,614.87 | 3,614.87 | 3,594.38 | 3,599.00 | 412.4K |
| 13:15 | 3,597.52 | 3,607.35 | 3,597.52 | 3,607.35 | 334.8K |
| 13:20 | 3,608.45 | 3,615.02 | 3,603.28 | 3,603.28 | 287.9K |
| 13:25 | 3,605.33 | 3,609.47 | 3,599.67 | 3,609.47 | 219.3K |
| 13:30 | 3,605.58 | 3,605.58 | 3,595.13 | 3,595.13 | 275.8K |
| 13:35 | 3,592.31 | 3,593.86 | 3,588.92 | 3,590.06 | 273.0K |
| 13:40 | 3,594.19 | 3,594.67 | 3,588.64 | 3,588.64 | 507.7K |
| 13:45 | 3,584.28 | 3,584.28 | 3,577.44 | 3,577.44 | 330.3K |
| 13:50 | 3,572.08 | 3,572.08 | 3,564.35 | 3,564.35 | 299.5K |
| 13:55 | 3,563.39 | 3,580.52 | 3,563.39 | 3,580.52 | 247.1K |
| 14:00 | 3,584.20 | 3,597.03 | 3,584.20 | 3,597.03 | 456.8K |
| 14:05 | 3,596.49 | 3,596.49 | 3,583.55 | 3,583.55 | 494.7K |
| 14:10 | 3,581.86 | 3,581.86 | 3,572.06 | 3,576.05 | 186.2K |
| 14:15 | 3,578.04 | 3,581.12 | 3,571.37 | 3,571.37 | 166.6K |
| 14:20 | 3,573.79 | 3,581.83 | 3,568.69 | 3,581.83 | 269.7K |
| 14:25 | 3,587.37 | 3,598.53 | 3,582.77 | 3,598.53 | 304.3K |
| 14:30 | 3,605.54 | 3,610.21 | 3,594.56 | 3,599.24 | 413.4K |
| 14:35 | 3,599.89 | 3,602.36 | 3,588.39 | 3,588.39 | 238.3K |
| 14:40 | 3,584.95 | 3,586.16 | 3,583.11 | 3,586.01 | 243.8K |
| 14:45 | 3,585.94 | 3,585.94 | 3,579.13 | 3,585.15 | 340.6K |
| 14:50 | 3,600.06 | 3,629.52 | 3,600.06 | 3,629.52 | 682.6K |
| 14:55 | 3,629.62 | 3,638.93 | 3,624.49 | 3,630.13 | 411.8K |
| 15:00 | 3,629.46 | 3,629.46 | 3,615.60 | 3,615.60 | 361.9K |
| 15:05 | 3,615.35 | 3,618.42 | 3,609.02 | 3,611.03 | 205.2K |
| 15:10 | 3,612.95 | 3,616.16 | 3,608.93 | 3,612.01 | 227.7K |
| 15:15 | 3,613.55 | 3,613.55 | 3,598.43 | 3,598.43 | 266.0K |
| 15:20 | 3,597.80 | 3,604.92 | 3,592.41 | 3,592.41 | 271.3K |
| 15:25 | 3,588.59 | 3,588.59 | 3,580.23 | 3,580.23 | 290.7K |
| 15:30 | 3,569.63 | 3,574.87 | 3,569.63 | 3,574.87 | 513.8K |
| 15:35 | 3,570.72 | 3,570.79 | 3,563.37 | 3,563.37 | 441.6K |
| 15:40 | 3,571.06 | 3,571.06 | 3,558.00 | 3,558.92 | 481.8K |
| 15:45 | 3,561.16 | 3,597.65 | 3,561.16 | 3,597.65 | 368.4K |
| 15:50 | 3,599.31 | 3,612.97 | 3,599.31 | 3,612.32 | 581.3K |
| 15:55 | 3,613.35 | 3,624.51 | 3,612.02 | 3,624.51 | 556.1K |
| 16:00 | 3,633.83 | 3,640.02 | 3,626.02 | 3,630.36 | 629.8K |
| 16:05 | 3,633.12 | 3,638.42 | 3,628.05 | 3,629.79 | 508.0K |
| 16:10 | 3,627.34 | 3,715.93 | 3,627.34 | 3,715.93 | 1,595.2K |
| 16:15 | 3,723.52 | 3,777.96 | 3,723.52 | 3,753.97 | 2,439.0K |
| 16:20 | 3,743.88 | 3,743.88 | 3,659.98 | 3,659.98 | 1,937.8K |
| 16:25 | 3,653.66 | 3,671.29 | 3,640.05 | 3,640.05 | 874.0K |
| 16:30 | 3,640.30 | 3,675.96 | 3,640.30 | 3,675.96 | 730.2K |
| 16:35 | 3,669.35 | 3,669.35 | 3,629.07 | 3,629.07 | 999.4K |
| 16:40 | 3,626.37 | 3,626.37 | 3,614.13 | 3,622.93 | 924.1K |
| 16:45 | 3,628.69 | 3,638.02 | 3,618.07 | 3,626.95 | 685.3K |
| 16:50 | 3,626.06 | 3,659.24 | 3,626.06 | 3,659.24 | 645.2K |
| 16:55 | 3,669.57 | 3,669.58 | 3,660.18 | 3,661.08 | 658.6K |
| 17:00 | 3,665.31 | 3,683.22 | 3,659.38 | 3,683.22 | 502.5K |
| 17:05 | 3,682.85 | 3,682.85 | 3,650.79 | 3,650.79 | 646.0K |
| 17:10 | 3,640.83 | 3,654.30 | 3,640.83 | 3,654.30 | 608.9K |
| 17:15 | 3,620.16 | 3,620.16 | 3,608.65 | 3,617.71 | 2,080.2K |
| 17:20 | 3,627.57 | 3,630.54 | 3,615.50 | 3,615.50 | 779.0K |
| 17:25 | 3,608.96 | 3,615.24 | 3,608.69 | 3,608.69 | 1,016.9K |
| 17:30 | 3,603.47 | 3,603.47 | 3,603.47 | 3,603.47 | 12,106.8K |