3,775.26
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,724.37 | 3,780.11 | 3,724.37 | 3,780.11 | 594.7K |
| 09:05 | 3,780.44 | 3,780.83 | 3,776.93 | 3,780.08 | 212.2K |
| 09:10 | 3,776.74 | 3,781.25 | 3,775.97 | 3,778.44 | 183.6K |
| 09:15 | 3,784.54 | 3,789.72 | 3,784.54 | 3,789.72 | 274.4K |
| 09:20 | 3,792.95 | 3,792.95 | 3,784.04 | 3,786.32 | 271.5K |
| 09:25 | 3,786.98 | 3,788.31 | 3,783.49 | 3,784.89 | 221.4K |
| 09:30 | 3,784.90 | 3,784.90 | 3,778.48 | 3,778.48 | 159.7K |
| 09:35 | 3,775.19 | 3,779.95 | 3,775.19 | 3,779.95 | 74.3K |
| 09:40 | 3,780.34 | 3,785.90 | 3,779.60 | 3,785.38 | 95.1K |
| 09:45 | 3,783.64 | 3,794.92 | 3,783.64 | 3,794.92 | 120.4K |
| 09:50 | 3,795.88 | 3,799.95 | 3,795.88 | 3,799.95 | 162.2K |
| 09:55 | 3,800.49 | 3,802.67 | 3,800.49 | 3,802.49 | 160.2K |
| 10:00 | 3,802.66 | 3,802.66 | 3,795.96 | 3,799.40 | 206.3K |
| 10:05 | 3,800.63 | 3,802.98 | 3,800.63 | 3,802.21 | 196.5K |
| 10:10 | 3,800.07 | 3,804.66 | 3,799.67 | 3,804.66 | 93.8K |
| 10:15 | 3,805.20 | 3,805.20 | 3,800.03 | 3,800.03 | 141.8K |
| 10:20 | 3,799.95 | 3,802.42 | 3,799.95 | 3,801.70 | 110.1K |
| 10:25 | 3,802.95 | 3,805.60 | 3,802.95 | 3,805.36 | 129.8K |
| 10:30 | 3,806.44 | 3,811.46 | 3,806.44 | 3,811.46 | 123.0K |
| 10:35 | 3,809.43 | 3,811.52 | 3,809.43 | 3,810.29 | 126.9K |
| 10:40 | 3,810.82 | 3,813.62 | 3,810.82 | 3,813.62 | 172.8K |
| 10:45 | 3,813.10 | 3,815.97 | 3,813.10 | 3,815.97 | 131.1K |
| 10:50 | 3,816.63 | 3,817.33 | 3,815.56 | 3,817.22 | 91.0K |
| 10:55 | 3,816.65 | 3,818.22 | 3,814.90 | 3,817.79 | 148.8K |
| 11:00 | 3,819.63 | 3,824.26 | 3,819.63 | 3,821.55 | 116.6K |
| 11:05 | 3,819.81 | 3,819.81 | 3,815.16 | 3,818.00 | 85.7K |
| 11:10 | 3,817.25 | 3,821.68 | 3,817.25 | 3,820.70 | 123.4K |
| 11:15 | 3,820.95 | 3,825.01 | 3,820.95 | 3,824.88 | 77.0K |
| 11:20 | 3,821.25 | 3,824.52 | 3,821.25 | 3,822.62 | 208.9K |
| 11:25 | 3,821.06 | 3,825.05 | 3,821.06 | 3,825.05 | 100.3K |
| 11:30 | 3,826.19 | 3,826.65 | 3,824.27 | 3,826.65 | 100.9K |
| 11:35 | 3,826.25 | 3,827.57 | 3,826.25 | 3,827.48 | 103.1K |
| 11:40 | 3,826.95 | 3,826.95 | 3,824.51 | 3,826.49 | 129.1K |
| 11:45 | 3,826.01 | 3,830.75 | 3,826.01 | 3,828.68 | 90.6K |
| 11:50 | 3,828.38 | 3,828.92 | 3,828.14 | 3,828.14 | 64.8K |
| 11:55 | 3,826.53 | 3,826.53 | 3,823.21 | 3,823.21 | 130.3K |
| 12:00 | 3,821.16 | 3,824.10 | 3,820.73 | 3,824.10 | 114.9K |
| 12:05 | 3,824.08 | 3,824.08 | 3,822.25 | 3,822.25 | 78.7K |
| 12:10 | 3,822.13 | 3,824.67 | 3,820.36 | 3,824.67 | 64.9K |
| 12:15 | 3,825.14 | 3,826.68 | 3,825.14 | 3,825.66 | 67.5K |
| 12:20 | 3,827.22 | 3,827.22 | 3,826.43 | 3,826.83 | 141.0K |
| 12:25 | 3,826.87 | 3,828.07 | 3,826.71 | 3,828.07 | 68.6K |
| 12:30 | 3,828.83 | 3,829.45 | 3,826.79 | 3,826.79 | 73.7K |
| 12:35 | 3,825.90 | 3,827.86 | 3,825.90 | 3,827.36 | 77.0K |
| 12:40 | 3,826.58 | 3,828.26 | 3,826.58 | 3,826.76 | 101.2K |
| 12:45 | 3,825.25 | 3,825.25 | 3,823.82 | 3,824.79 | 103.5K |
| 12:50 | 3,823.38 | 3,824.24 | 3,823.28 | 3,823.28 | 76.8K |
| 12:55 | 3,823.00 | 3,823.00 | 3,821.54 | 3,822.97 | 65.1K |
| 13:00 | 3,822.97 | 3,827.10 | 3,822.73 | 3,827.10 | 196.6K |
| 13:05 | 3,826.99 | 3,828.69 | 3,826.99 | 3,827.63 | 134.0K |
| 13:10 | 3,828.17 | 3,830.26 | 3,828.17 | 3,830.26 | 104.3K |
| 13:15 | 3,829.21 | 3,836.47 | 3,829.21 | 3,835.49 | 228.9K |
| 13:20 | 3,834.85 | 3,837.88 | 3,834.85 | 3,837.88 | 105.8K |
| 13:25 | 3,836.87 | 3,836.87 | 3,835.69 | 3,836.23 | 111.2K |
| 13:30 | 3,836.64 | 3,836.72 | 3,834.32 | 3,834.32 | 125.4K |
| 13:35 | 3,834.96 | 3,836.51 | 3,833.41 | 3,833.41 | 82.5K |
| 13:40 | 3,833.20 | 3,833.51 | 3,831.92 | 3,832.30 | 74.6K |
| 13:45 | 3,832.80 | 3,833.72 | 3,832.71 | 3,833.72 | 62.2K |
| 13:50 | 3,834.02 | 3,835.99 | 3,833.62 | 3,833.62 | 72.0K |
| 13:55 | 3,834.87 | 3,837.01 | 3,834.04 | 3,837.01 | 92.6K |
| 14:00 | 3,836.92 | 3,836.92 | 3,832.08 | 3,832.10 | 88.3K |
| 14:05 | 3,832.66 | 3,834.35 | 3,832.66 | 3,834.35 | 106.5K |
| 14:10 | 3,833.00 | 3,834.07 | 3,831.89 | 3,834.07 | 59.7K |
| 14:15 | 3,834.32 | 3,834.32 | 3,830.31 | 3,830.31 | 99.2K |
| 14:20 | 3,829.78 | 3,832.06 | 3,829.78 | 3,831.07 | 64.6K |
| 14:25 | 3,834.07 | 3,834.16 | 3,832.48 | 3,834.16 | 72.7K |
| 14:30 | 3,834.25 | 3,834.25 | 3,829.50 | 3,829.50 | 125.2K |
| 14:35 | 3,828.98 | 3,830.96 | 3,828.00 | 3,830.96 | 125.2K |
| 14:40 | 3,830.56 | 3,835.35 | 3,830.56 | 3,835.35 | 94.3K |
| 14:45 | 3,835.12 | 3,838.16 | 3,835.12 | 3,838.08 | 90.0K |
| 14:50 | 3,839.50 | 3,839.50 | 3,836.55 | 3,838.81 | 65.2K |
| 14:55 | 3,838.04 | 3,839.87 | 3,838.04 | 3,839.18 | 76.8K |
| 15:00 | 3,841.53 | 3,841.53 | 3,834.27 | 3,834.27 | 118.0K |
| 15:05 | 3,833.79 | 3,836.67 | 3,830.42 | 3,836.67 | 74.2K |
| 15:10 | 3,836.57 | 3,836.57 | 3,834.17 | 3,834.17 | 107.9K |
| 15:15 | 3,832.06 | 3,833.76 | 3,832.06 | 3,833.69 | 118.7K |
| 15:20 | 3,833.65 | 3,836.76 | 3,833.65 | 3,836.54 | 242.7K |
| 15:25 | 3,837.00 | 3,838.43 | 3,832.19 | 3,832.19 | 88.5K |
| 15:30 | 3,832.79 | 3,836.91 | 3,830.27 | 3,835.78 | 188.5K |
| 15:35 | 3,832.03 | 3,834.65 | 3,832.00 | 3,832.00 | 147.9K |
| 15:40 | 3,831.78 | 3,831.78 | 3,830.20 | 3,830.20 | 163.9K |
| 15:45 | 3,830.17 | 3,830.17 | 3,823.26 | 3,826.10 | 115.6K |
| 15:50 | 3,828.59 | 3,828.94 | 3,822.90 | 3,822.90 | 160.0K |
| 15:55 | 3,821.57 | 3,821.95 | 3,819.99 | 3,821.81 | 193.6K |
| 16:00 | 3,823.16 | 3,827.70 | 3,823.16 | 3,827.09 | 96.3K |
| 16:05 | 3,828.88 | 3,829.72 | 3,828.22 | 3,829.72 | 116.0K |
| 16:10 | 3,830.28 | 3,832.44 | 3,828.60 | 3,828.60 | 66.2K |
| 16:15 | 3,828.15 | 3,834.18 | 3,828.15 | 3,834.18 | 85.0K |
| 16:20 | 3,835.76 | 3,837.56 | 3,835.71 | 3,837.43 | 125.0K |
| 16:25 | 3,838.30 | 3,841.98 | 3,838.30 | 3,841.55 | 139.3K |
| 16:30 | 3,841.89 | 3,850.22 | 3,841.89 | 3,850.22 | 145.2K |
| 16:35 | 3,849.43 | 3,849.43 | 3,847.72 | 3,847.72 | 100.5K |
| 16:40 | 3,845.95 | 3,845.95 | 3,840.53 | 3,840.53 | 229.8K |
| 16:45 | 3,839.41 | 3,843.13 | 3,839.41 | 3,841.00 | 121.5K |
| 16:50 | 3,840.23 | 3,840.23 | 3,836.77 | 3,838.66 | 239.4K |
| 16:55 | 3,836.98 | 3,839.05 | 3,836.98 | 3,838.13 | 99.1K |
| 17:00 | 3,836.85 | 3,839.18 | 3,836.85 | 3,839.18 | 108.4K |
| 17:05 | 3,837.81 | 3,839.71 | 3,837.81 | 3,839.07 | 128.3K |
| 17:10 | 3,839.62 | 3,843.49 | 3,839.62 | 3,840.36 | 132.9K |
| 17:15 | 3,842.72 | 3,848.37 | 3,842.72 | 3,848.37 | 183.6K |
| 17:20 | 3,847.62 | 3,848.19 | 3,845.93 | 3,848.19 | 216.7K |
| 17:25 | 3,847.76 | 3,851.02 | 3,847.76 | 3,849.37 | 298.7K |
| 17:30 | 3,848.06 | 3,848.06 | 3,848.06 | 3,848.06 | 7,715.6K |