3,775.26
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,666.43 | 3,702.45 | 3,665.11 | 3,702.45 | 515.6K |
| 09:05 | 3,704.96 | 3,711.89 | 3,704.96 | 3,708.36 | 213.8K |
| 09:10 | 3,708.13 | 3,713.23 | 3,708.13 | 3,713.23 | 170.7K |
| 09:15 | 3,711.61 | 3,721.93 | 3,709.18 | 3,721.93 | 132.4K |
| 09:20 | 3,728.16 | 3,730.83 | 3,724.10 | 3,724.10 | 90.5K |
| 09:25 | 3,724.85 | 3,724.85 | 3,722.86 | 3,722.96 | 87.8K |
| 09:30 | 3,724.56 | 3,728.93 | 3,723.17 | 3,728.93 | 161.5K |
| 09:35 | 3,733.61 | 3,738.48 | 3,733.61 | 3,734.54 | 153.1K |
| 09:40 | 3,733.81 | 3,735.26 | 3,729.53 | 3,729.53 | 75.8K |
| 09:45 | 3,731.85 | 3,733.46 | 3,731.85 | 3,732.26 | 92.7K |
| 09:50 | 3,731.51 | 3,734.60 | 3,731.51 | 3,734.60 | 89.7K |
| 09:55 | 3,735.57 | 3,737.14 | 3,735.01 | 3,737.14 | 87.6K |
| 10:00 | 3,738.15 | 3,744.40 | 3,738.15 | 3,743.02 | 99.2K |
| 10:05 | 3,739.16 | 3,739.16 | 3,735.95 | 3,738.09 | 87.9K |
| 10:10 | 3,739.62 | 3,739.62 | 3,737.43 | 3,737.60 | 117.0K |
| 10:15 | 3,734.28 | 3,737.42 | 3,731.27 | 3,737.42 | 81.6K |
| 10:20 | 3,736.66 | 3,740.28 | 3,736.53 | 3,740.28 | 78.8K |
| 10:25 | 3,740.43 | 3,741.43 | 3,739.46 | 3,739.46 | 74.5K |
| 10:30 | 3,740.08 | 3,740.08 | 3,735.67 | 3,737.73 | 79.4K |
| 10:35 | 3,734.90 | 3,734.93 | 3,731.43 | 3,731.43 | 103.0K |
| 10:40 | 3,731.69 | 3,731.69 | 3,726.85 | 3,726.85 | 89.8K |
| 10:45 | 3,727.72 | 3,729.92 | 3,727.72 | 3,729.92 | 30.7K |
| 10:50 | 3,723.45 | 3,724.16 | 3,722.64 | 3,724.16 | 69.4K |
| 10:55 | 3,724.06 | 3,725.21 | 3,723.77 | 3,724.77 | 47.8K |
| 11:00 | 3,724.56 | 3,724.75 | 3,722.10 | 3,723.62 | 111.5K |
| 11:05 | 3,724.14 | 3,725.03 | 3,723.32 | 3,723.40 | 63.4K |
| 11:10 | 3,720.99 | 3,720.99 | 3,719.47 | 3,720.04 | 113.9K |
| 11:15 | 3,717.69 | 3,720.14 | 3,717.24 | 3,717.24 | 97.7K |
| 11:20 | 3,716.13 | 3,716.80 | 3,715.93 | 3,716.80 | 92.7K |
| 11:25 | 3,718.00 | 3,719.71 | 3,717.62 | 3,719.64 | 51.2K |
| 11:30 | 3,718.65 | 3,719.49 | 3,717.41 | 3,719.49 | 80.9K |
| 11:35 | 3,718.92 | 3,719.07 | 3,715.90 | 3,716.34 | 89.5K |
| 11:40 | 3,715.53 | 3,715.53 | 3,712.32 | 3,712.32 | 64.9K |
| 11:45 | 3,708.91 | 3,710.12 | 3,708.59 | 3,709.68 | 81.2K |
| 11:50 | 3,708.51 | 3,710.84 | 3,708.51 | 3,710.84 | 50.5K |
| 11:55 | 3,710.26 | 3,711.33 | 3,708.68 | 3,708.68 | 77.3K |
| 12:00 | 3,706.93 | 3,708.14 | 3,705.97 | 3,707.76 | 64.8K |
| 12:05 | 3,706.71 | 3,707.08 | 3,706.62 | 3,706.92 | 43.3K |
| 12:10 | 3,707.65 | 3,708.69 | 3,706.42 | 3,706.52 | 56.0K |
| 12:15 | 3,705.92 | 3,708.48 | 3,705.92 | 3,708.48 | 74.2K |
| 12:20 | 3,708.53 | 3,708.99 | 3,708.24 | 3,708.99 | 30.5K |
| 12:25 | 3,708.61 | 3,708.61 | 3,706.41 | 3,706.41 | 59.9K |
| 12:30 | 3,706.51 | 3,706.51 | 3,704.12 | 3,704.12 | 101.3K |
| 12:35 | 3,703.94 | 3,706.00 | 3,703.94 | 3,706.00 | 65.3K |
| 12:40 | 3,705.75 | 3,705.75 | 3,699.85 | 3,699.85 | 78.6K |
| 12:45 | 3,700.52 | 3,701.52 | 3,698.67 | 3,698.67 | 61.1K |
| 12:50 | 3,699.49 | 3,701.13 | 3,699.49 | 3,700.68 | 54.0K |
| 12:55 | 3,699.23 | 3,700.05 | 3,697.18 | 3,700.05 | 97.0K |
| 13:00 | 3,699.94 | 3,699.96 | 3,696.92 | 3,696.92 | 207.7K |
| 13:05 | 3,697.22 | 3,698.08 | 3,695.92 | 3,698.08 | 118.5K |
| 13:10 | 3,699.00 | 3,701.95 | 3,698.51 | 3,698.51 | 86.2K |
| 13:15 | 3,699.07 | 3,699.07 | 3,696.68 | 3,697.42 | 61.1K |
| 13:20 | 3,697.26 | 3,702.87 | 3,697.26 | 3,702.87 | 68.5K |
| 13:25 | 3,701.83 | 3,702.42 | 3,699.95 | 3,702.42 | 61.3K |
| 13:30 | 3,702.51 | 3,703.69 | 3,702.51 | 3,703.16 | 65.1K |
| 13:35 | 3,702.89 | 3,702.89 | 3,700.81 | 3,702.22 | 127.9K |
| 13:40 | 3,702.14 | 3,703.34 | 3,702.05 | 3,702.13 | 63.1K |
| 13:45 | 3,702.27 | 3,702.89 | 3,702.06 | 3,702.89 | 47.5K |
| 13:50 | 3,702.36 | 3,703.13 | 3,702.36 | 3,703.07 | 38.2K |
| 13:55 | 3,704.83 | 3,704.83 | 3,703.69 | 3,703.78 | 69.1K |
| 14:00 | 3,703.60 | 3,704.18 | 3,702.04 | 3,704.18 | 114.0K |
| 14:05 | 3,704.21 | 3,707.72 | 3,702.46 | 3,707.34 | 53.6K |
| 14:10 | 3,707.85 | 3,708.83 | 3,707.42 | 3,708.79 | 90.0K |
| 14:15 | 3,707.99 | 3,708.14 | 3,706.58 | 3,708.14 | 72.7K |
| 14:20 | 3,708.60 | 3,709.60 | 3,708.60 | 3,709.02 | 47.9K |
| 14:25 | 3,709.51 | 3,713.90 | 3,709.51 | 3,713.90 | 86.3K |
| 14:30 | 3,712.24 | 3,713.19 | 3,711.41 | 3,713.19 | 67.1K |
| 14:35 | 3,712.05 | 3,712.63 | 3,711.37 | 3,711.37 | 69.5K |
| 14:40 | 3,711.02 | 3,712.69 | 3,710.79 | 3,712.69 | 40.9K |
| 14:45 | 3,712.24 | 3,715.71 | 3,712.04 | 3,713.99 | 66.4K |
| 14:50 | 3,714.67 | 3,716.58 | 3,714.67 | 3,716.51 | 41.5K |
| 14:55 | 3,715.81 | 3,718.37 | 3,715.81 | 3,718.37 | 50.3K |
| 15:00 | 3,718.72 | 3,718.75 | 3,717.11 | 3,718.75 | 63.2K |
| 15:05 | 3,718.63 | 3,718.63 | 3,715.38 | 3,715.38 | 93.6K |
| 15:10 | 3,715.50 | 3,715.50 | 3,711.57 | 3,711.57 | 83.0K |
| 15:15 | 3,711.31 | 3,717.67 | 3,711.31 | 3,717.67 | 54.9K |
| 15:20 | 3,717.46 | 3,721.26 | 3,717.46 | 3,721.26 | 85.2K |
| 15:25 | 3,721.93 | 3,729.56 | 3,721.93 | 3,729.56 | 108.3K |
| 15:30 | 3,728.89 | 3,736.36 | 3,728.89 | 3,736.36 | 208.0K |
| 15:35 | 3,731.97 | 3,731.97 | 3,724.10 | 3,726.43 | 201.6K |
| 15:40 | 3,726.84 | 3,726.84 | 3,724.17 | 3,724.17 | 142.4K |
| 15:45 | 3,723.55 | 3,723.55 | 3,720.39 | 3,720.39 | 127.4K |
| 15:50 | 3,720.15 | 3,720.15 | 3,714.91 | 3,714.91 | 141.3K |
| 15:55 | 3,715.71 | 3,715.71 | 3,712.56 | 3,714.03 | 203.9K |
| 16:00 | 3,714.48 | 3,717.08 | 3,714.48 | 3,714.57 | 168.2K |
| 16:05 | 3,715.15 | 3,716.10 | 3,714.96 | 3,714.96 | 122.2K |
| 16:10 | 3,716.01 | 3,716.01 | 3,712.62 | 3,714.66 | 101.9K |
| 16:15 | 3,715.45 | 3,718.31 | 3,712.75 | 3,712.75 | 146.2K |
| 16:20 | 3,714.34 | 3,716.06 | 3,712.72 | 3,715.44 | 170.3K |
| 16:25 | 3,715.27 | 3,716.24 | 3,712.57 | 3,716.24 | 108.7K |
| 16:30 | 3,715.41 | 3,715.41 | 3,712.59 | 3,713.10 | 118.4K |
| 16:35 | 3,714.31 | 3,714.31 | 3,712.71 | 3,713.13 | 108.4K |
| 16:40 | 3,712.61 | 3,714.99 | 3,712.61 | 3,714.74 | 109.3K |
| 16:45 | 3,715.02 | 3,717.92 | 3,714.76 | 3,714.85 | 115.8K |
| 16:50 | 3,714.79 | 3,714.79 | 3,712.92 | 3,713.41 | 129.2K |
| 16:55 | 3,714.34 | 3,714.34 | 3,711.56 | 3,712.87 | 125.2K |
| 17:00 | 3,712.60 | 3,713.27 | 3,711.07 | 3,712.72 | 144.6K |
| 17:05 | 3,713.00 | 3,713.00 | 3,712.28 | 3,712.28 | 178.5K |
| 17:10 | 3,712.60 | 3,714.03 | 3,712.42 | 3,714.03 | 137.4K |
| 17:15 | 3,715.56 | 3,717.55 | 3,715.56 | 3,717.55 | 158.8K |
| 17:20 | 3,719.06 | 3,720.11 | 3,718.76 | 3,719.01 | 171.9K |
| 17:25 | 3,719.76 | 3,721.57 | 3,718.82 | 3,721.53 | 208.2K |
| 17:30 | 3,724.29 | 3,724.29 | 3,724.29 | 3,724.29 | 8,623.4K |