3,879.33
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,278.05 | 4,278.05 | 4,245.09 | 4,247.53 | 545.1K |
| 09:05 | 4,250.99 | 4,250.99 | 4,240.88 | 4,240.88 | 195.3K |
| 09:10 | 4,235.73 | 4,235.73 | 4,230.26 | 4,233.64 | 173.3K |
| 09:15 | 4,233.96 | 4,236.96 | 4,233.96 | 4,236.76 | 166.2K |
| 09:20 | 4,235.49 | 4,237.24 | 4,234.69 | 4,234.69 | 110.1K |
| 09:25 | 4,233.47 | 4,234.83 | 4,232.24 | 4,232.24 | 156.7K |
| 09:30 | 4,235.27 | 4,240.28 | 4,235.27 | 4,239.96 | 124.4K |
| 09:35 | 4,240.77 | 4,242.75 | 4,240.05 | 4,242.55 | 96.4K |
| 09:40 | 4,243.89 | 4,245.20 | 4,243.74 | 4,244.33 | 80.4K |
| 09:45 | 4,245.19 | 4,245.19 | 4,241.58 | 4,243.70 | 62.7K |
| 09:50 | 4,244.93 | 4,249.12 | 4,244.25 | 4,249.12 | 160.1K |
| 09:55 | 4,248.61 | 4,249.27 | 4,247.84 | 4,248.12 | 211.2K |
| 10:00 | 4,247.80 | 4,247.80 | 4,240.35 | 4,240.35 | 82.8K |
| 10:05 | 4,240.09 | 4,243.21 | 4,236.74 | 4,236.74 | 65.0K |
| 10:10 | 4,239.02 | 4,240.67 | 4,239.02 | 4,239.13 | 60.1K |
| 10:15 | 4,240.17 | 4,240.17 | 4,236.26 | 4,236.26 | 129.4K |
| 10:20 | 4,236.99 | 4,236.99 | 4,233.22 | 4,234.59 | 157.7K |
| 10:25 | 4,233.59 | 4,235.75 | 4,232.70 | 4,235.75 | 90.3K |
| 10:30 | 4,236.43 | 4,236.43 | 4,230.58 | 4,232.08 | 66.1K |
| 10:35 | 4,232.85 | 4,235.97 | 4,231.88 | 4,235.97 | 51.5K |
| 10:40 | 4,235.43 | 4,235.43 | 4,231.23 | 4,231.23 | 96.0K |
| 10:45 | 4,230.79 | 4,234.83 | 4,230.79 | 4,234.83 | 135.8K |
| 10:50 | 4,234.52 | 4,234.52 | 4,232.67 | 4,233.89 | 81.5K |
| 10:55 | 4,232.51 | 4,233.28 | 4,232.25 | 4,233.12 | 64.0K |
| 11:00 | 4,232.90 | 4,232.90 | 4,227.57 | 4,230.58 | 154.2K |
| 11:05 | 4,228.08 | 4,228.52 | 4,227.56 | 4,227.56 | 50.5K |
| 11:10 | 4,227.24 | 4,228.42 | 4,227.24 | 4,227.95 | 66.3K |
| 11:15 | 4,227.28 | 4,228.83 | 4,227.28 | 4,228.52 | 80.6K |
| 11:20 | 4,225.66 | 4,227.03 | 4,225.66 | 4,226.71 | 93.3K |
| 11:25 | 4,227.36 | 4,230.05 | 4,226.69 | 4,230.05 | 66.7K |
| 11:30 | 4,231.28 | 4,235.59 | 4,231.28 | 4,235.59 | 63.5K |
| 11:35 | 4,233.17 | 4,233.69 | 4,229.78 | 4,229.78 | 49.5K |
| 11:40 | 4,229.00 | 4,229.23 | 4,228.40 | 4,228.62 | 31.3K |
| 11:45 | 4,228.96 | 4,229.42 | 4,228.00 | 4,228.07 | 62.9K |
| 11:50 | 4,228.29 | 4,229.16 | 4,227.29 | 4,227.29 | 58.0K |
| 11:55 | 4,228.33 | 4,229.12 | 4,228.33 | 4,228.61 | 75.4K |
| 12:00 | 4,229.38 | 4,229.38 | 4,228.61 | 4,229.06 | 95.2K |
| 12:05 | 4,229.91 | 4,229.91 | 4,228.45 | 4,228.59 | 48.3K |
| 12:10 | 4,230.41 | 4,234.49 | 4,230.29 | 4,234.49 | 89.8K |
| 12:15 | 4,235.51 | 4,239.34 | 4,235.51 | 4,239.34 | 120.3K |
| 12:20 | 4,238.85 | 4,243.43 | 4,238.85 | 4,243.43 | 75.7K |
| 12:25 | 4,244.09 | 4,245.04 | 4,243.25 | 4,244.49 | 115.7K |
| 12:30 | 4,243.42 | 4,243.42 | 4,241.21 | 4,242.37 | 81.3K |
| 12:35 | 4,242.22 | 4,244.26 | 4,241.34 | 4,244.26 | 51.4K |
| 12:40 | 4,245.00 | 4,245.69 | 4,245.00 | 4,245.52 | 35.7K |
| 12:45 | 4,244.52 | 4,245.25 | 4,243.66 | 4,243.66 | 47.7K |
| 12:50 | 4,243.58 | 4,245.31 | 4,243.02 | 4,245.31 | 45.5K |
| 12:55 | 4,244.82 | 4,244.98 | 4,244.17 | 4,244.49 | 38.9K |
| 13:00 | 4,242.56 | 4,244.64 | 4,242.55 | 4,243.68 | 176.0K |
| 13:05 | 4,243.17 | 4,243.74 | 4,242.64 | 4,242.64 | 51.6K |
| 13:10 | 4,241.65 | 4,241.65 | 4,240.04 | 4,240.52 | 54.4K |
| 13:15 | 4,239.54 | 4,243.08 | 4,239.44 | 4,243.08 | 56.4K |
| 13:20 | 4,244.18 | 4,246.69 | 4,244.18 | 4,245.31 | 47.6K |
| 13:25 | 4,245.79 | 4,247.21 | 4,245.79 | 4,246.17 | 44.6K |
| 13:30 | 4,246.26 | 4,246.53 | 4,244.03 | 4,244.03 | 58.2K |
| 13:35 | 4,243.91 | 4,247.89 | 4,243.91 | 4,246.22 | 97.8K |
| 13:40 | 4,246.88 | 4,248.11 | 4,246.84 | 4,247.69 | 41.7K |
| 13:45 | 4,247.51 | 4,250.73 | 4,247.51 | 4,250.73 | 80.5K |
| 13:50 | 4,250.78 | 4,250.78 | 4,250.04 | 4,250.50 | 25.5K |
| 13:55 | 4,250.49 | 4,252.39 | 4,248.93 | 4,252.39 | 96.0K |
| 14:00 | 4,252.03 | 4,254.67 | 4,252.03 | 4,254.34 | 95.1K |
| 14:05 | 4,252.86 | 4,252.86 | 4,251.26 | 4,251.26 | 48.0K |
| 14:10 | 4,251.37 | 4,253.64 | 4,251.37 | 4,253.64 | 48.5K |
| 14:15 | 4,255.57 | 4,255.57 | 4,252.34 | 4,252.34 | 97.7K |
| 14:20 | 4,253.47 | 4,254.09 | 4,253.40 | 4,253.40 | 52.5K |
| 14:25 | 4,252.10 | 4,253.10 | 4,251.14 | 4,251.14 | 52.1K |
| 14:30 | 4,251.54 | 4,251.54 | 4,250.00 | 4,251.17 | 81.6K |
| 14:35 | 4,251.40 | 4,253.87 | 4,251.40 | 4,253.53 | 59.2K |
| 14:40 | 4,254.69 | 4,256.03 | 4,254.69 | 4,255.33 | 77.0K |
| 14:45 | 4,254.42 | 4,254.64 | 4,252.25 | 4,252.25 | 59.2K |
| 14:50 | 4,251.49 | 4,253.44 | 4,251.49 | 4,253.01 | 62.0K |
| 14:55 | 4,252.73 | 4,252.73 | 4,251.14 | 4,251.17 | 51.4K |
| 15:00 | 4,251.21 | 4,253.16 | 4,250.85 | 4,251.08 | 89.5K |
| 15:05 | 4,249.40 | 4,250.38 | 4,248.72 | 4,248.72 | 54.0K |
| 15:10 | 4,248.75 | 4,251.60 | 4,246.84 | 4,246.84 | 149.4K |
| 15:15 | 4,247.34 | 4,250.32 | 4,246.70 | 4,250.32 | 95.9K |
| 15:20 | 4,252.50 | 4,253.76 | 4,252.14 | 4,253.36 | 62.4K |
| 15:25 | 4,253.33 | 4,253.33 | 4,251.06 | 4,252.30 | 81.2K |
| 15:30 | 4,251.47 | 4,251.47 | 4,248.65 | 4,249.75 | 129.2K |
| 15:35 | 4,248.63 | 4,249.43 | 4,247.80 | 4,248.25 | 150.1K |
| 15:40 | 4,248.80 | 4,253.00 | 4,248.80 | 4,253.00 | 177.0K |
| 15:45 | 4,253.67 | 4,256.63 | 4,251.94 | 4,256.63 | 156.1K |
| 15:50 | 4,257.61 | 4,260.13 | 4,257.61 | 4,259.25 | 116.6K |
| 15:55 | 4,259.06 | 4,260.96 | 4,259.06 | 4,260.96 | 118.3K |
| 16:00 | 4,260.13 | 4,263.06 | 4,258.77 | 4,261.77 | 112.7K |
| 16:05 | 4,262.48 | 4,263.45 | 4,261.33 | 4,263.06 | 88.8K |
| 16:10 | 4,264.04 | 4,264.04 | 4,262.08 | 4,262.08 | 76.9K |
| 16:15 | 4,261.70 | 4,264.09 | 4,261.70 | 4,262.11 | 114.2K |
| 16:20 | 4,263.39 | 4,266.98 | 4,263.39 | 4,265.36 | 104.1K |
| 16:25 | 4,267.75 | 4,267.75 | 4,262.44 | 4,262.44 | 199.0K |
| 16:30 | 4,264.83 | 4,264.83 | 4,261.33 | 4,261.94 | 77.3K |
| 16:35 | 4,262.65 | 4,266.50 | 4,262.65 | 4,266.50 | 98.6K |
| 16:40 | 4,263.99 | 4,267.58 | 4,263.99 | 4,265.36 | 97.3K |
| 16:45 | 4,265.52 | 4,265.52 | 4,263.79 | 4,264.36 | 115.4K |
| 16:50 | 4,264.86 | 4,268.06 | 4,264.86 | 4,267.57 | 112.2K |
| 16:55 | 4,268.61 | 4,270.77 | 4,266.95 | 4,266.95 | 112.7K |
| 17:00 | 4,267.86 | 4,270.17 | 4,267.39 | 4,270.17 | 110.1K |
| 17:05 | 4,270.71 | 4,272.79 | 4,268.74 | 4,272.79 | 159.4K |
| 17:10 | 4,272.85 | 4,274.92 | 4,272.85 | 4,274.92 | 102.9K |
| 17:15 | 4,274.91 | 4,277.05 | 4,274.78 | 4,277.05 | 149.9K |
| 17:20 | 4,276.94 | 4,277.87 | 4,274.20 | 4,277.87 | 270.2K |
| 17:25 | 4,276.76 | 4,277.47 | 4,275.22 | 4,275.22 | 253.0K |
| 17:30 | 4,277.59 | 4,277.59 | 4,277.59 | 4,277.59 | 5,921.8K |