1,878.63
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,499.86 | 1,500.42 | 1,494.91 | 1,494.91 | 311.8K |
| 09:05 | 1,492.47 | 1,492.47 | 1,480.33 | 1,480.33 | 148.1K |
| 09:10 | 1,486.06 | 1,491.31 | 1,486.06 | 1,488.77 | 126.5K |
| 09:15 | 1,490.73 | 1,493.51 | 1,487.23 | 1,493.51 | 100.9K |
| 09:20 | 1,493.54 | 1,493.54 | 1,490.78 | 1,490.78 | 123.2K |
| 09:25 | 1,491.50 | 1,491.50 | 1,485.79 | 1,489.71 | 159.1K |
| 09:30 | 1,488.93 | 1,488.93 | 1,480.70 | 1,480.70 | 84.9K |
| 09:35 | 1,478.31 | 1,484.55 | 1,478.31 | 1,483.49 | 76.7K |
| 09:40 | 1,481.39 | 1,481.39 | 1,476.42 | 1,476.42 | 93.1K |
| 09:45 | 1,478.67 | 1,482.82 | 1,477.88 | 1,477.88 | 102.1K |
| 09:50 | 1,478.84 | 1,478.84 | 1,474.79 | 1,474.79 | 99.1K |
| 09:55 | 1,473.10 | 1,473.30 | 1,470.98 | 1,471.60 | 89.5K |
| 10:00 | 1,473.92 | 1,473.92 | 1,465.88 | 1,467.80 | 106.6K |
| 10:05 | 1,466.20 | 1,469.15 | 1,465.66 | 1,469.15 | 79.3K |
| 10:10 | 1,470.81 | 1,474.46 | 1,470.31 | 1,474.46 | 36.1K |
| 10:15 | 1,473.55 | 1,473.55 | 1,471.04 | 1,472.19 | 50.5K |
| 10:20 | 1,474.83 | 1,479.80 | 1,474.83 | 1,476.68 | 34.2K |
| 10:25 | 1,476.37 | 1,478.12 | 1,475.78 | 1,475.78 | 60.9K |
| 10:30 | 1,474.94 | 1,474.94 | 1,467.96 | 1,467.96 | 45.2K |
| 10:35 | 1,465.92 | 1,465.92 | 1,463.36 | 1,465.10 | 152.9K |
| 10:40 | 1,468.62 | 1,471.19 | 1,468.62 | 1,470.46 | 90.6K |
| 10:45 | 1,471.28 | 1,471.28 | 1,469.32 | 1,471.12 | 120.3K |
| 10:50 | 1,470.88 | 1,470.88 | 1,466.71 | 1,467.14 | 121.7K |
| 10:55 | 1,464.55 | 1,464.55 | 1,463.29 | 1,464.23 | 137.5K |
| 11:00 | 1,467.19 | 1,468.19 | 1,466.46 | 1,468.18 | 61.4K |
| 11:05 | 1,466.48 | 1,466.48 | 1,461.58 | 1,466.40 | 75.6K |
| 11:10 | 1,466.88 | 1,467.98 | 1,466.22 | 1,467.98 | 109.7K |
| 11:15 | 1,469.30 | 1,473.65 | 1,469.30 | 1,469.34 | 41.1K |
| 11:20 | 1,470.30 | 1,471.03 | 1,468.80 | 1,468.80 | 48.5K |
| 11:25 | 1,468.25 | 1,469.53 | 1,465.99 | 1,466.75 | 61.6K |
| 11:30 | 1,462.01 | 1,462.99 | 1,461.13 | 1,461.84 | 58.2K |
| 11:35 | 1,463.29 | 1,467.34 | 1,463.29 | 1,467.12 | 47.2K |
| 11:40 | 1,465.44 | 1,465.44 | 1,462.43 | 1,462.43 | 29.9K |
| 11:45 | 1,460.14 | 1,461.27 | 1,459.78 | 1,461.27 | 68.1K |
| 11:50 | 1,460.77 | 1,460.77 | 1,457.74 | 1,457.77 | 90.8K |
| 11:55 | 1,454.33 | 1,456.85 | 1,454.33 | 1,456.85 | 116.9K |
| 12:00 | 1,458.14 | 1,461.14 | 1,458.14 | 1,459.55 | 53.3K |
| 12:05 | 1,458.29 | 1,458.29 | 1,442.90 | 1,442.90 | 116.8K |
| 12:10 | 1,437.96 | 1,439.82 | 1,435.22 | 1,437.21 | 216.0K |
| 12:15 | 1,435.97 | 1,435.97 | 1,425.06 | 1,425.06 | 122.7K |
| 12:20 | 1,420.44 | 1,420.44 | 1,404.60 | 1,404.60 | 251.6K |
| 12:25 | 1,415.54 | 1,415.54 | 1,409.69 | 1,414.10 | 205.2K |
| 12:30 | 1,409.47 | 1,411.92 | 1,408.60 | 1,408.60 | 94.0K |
| 12:35 | 1,405.04 | 1,414.69 | 1,403.82 | 1,414.69 | 118.3K |
| 12:40 | 1,416.43 | 1,419.98 | 1,415.94 | 1,415.94 | 110.0K |
| 12:45 | 1,412.15 | 1,412.15 | 1,406.38 | 1,409.35 | 113.5K |
| 12:50 | 1,408.36 | 1,408.36 | 1,399.88 | 1,399.88 | 106.5K |
| 12:55 | 1,403.00 | 1,406.92 | 1,402.80 | 1,402.80 | 116.5K |
| 13:00 | 1,404.63 | 1,408.79 | 1,404.50 | 1,408.79 | 280.2K |
| 13:05 | 1,409.68 | 1,411.08 | 1,403.80 | 1,403.80 | 63.5K |
| 13:10 | 1,405.34 | 1,405.34 | 1,398.88 | 1,398.88 | 64.7K |
| 13:15 | 1,399.27 | 1,400.08 | 1,396.72 | 1,400.08 | 107.1K |
| 13:20 | 1,393.80 | 1,393.80 | 1,384.94 | 1,389.22 | 171.2K |
| 13:25 | 1,387.11 | 1,387.11 | 1,377.19 | 1,377.19 | 266.5K |
| 13:30 | 1,376.61 | 1,379.08 | 1,375.61 | 1,377.38 | 194.1K |
| 13:35 | 1,380.78 | 1,398.52 | 1,380.78 | 1,398.52 | 143.7K |
| 13:40 | 1,396.13 | 1,397.03 | 1,393.96 | 1,393.96 | 130.2K |
| 13:45 | 1,390.02 | 1,404.08 | 1,390.02 | 1,404.08 | 117.8K |
| 13:50 | 1,403.78 | 1,413.27 | 1,403.78 | 1,413.15 | 88.8K |
| 13:55 | 1,416.83 | 1,427.53 | 1,416.83 | 1,424.20 | 129.6K |
| 14:00 | 1,426.43 | 1,429.03 | 1,424.90 | 1,424.90 | 127.2K |
| 14:05 | 1,423.96 | 1,424.56 | 1,419.05 | 1,419.05 | 105.7K |
| 14:10 | 1,416.59 | 1,416.78 | 1,411.59 | 1,412.86 | 57.9K |
| 14:15 | 1,414.20 | 1,419.32 | 1,413.54 | 1,419.32 | 67.1K |
| 14:20 | 1,416.30 | 1,416.30 | 1,412.29 | 1,414.16 | 64.8K |
| 14:25 | 1,410.55 | 1,420.29 | 1,410.55 | 1,419.04 | 108.9K |
| 14:30 | 1,419.13 | 1,422.64 | 1,416.72 | 1,418.45 | 267.0K |
| 14:35 | 1,420.59 | 1,420.59 | 1,407.07 | 1,407.07 | 117.0K |
| 14:40 | 1,408.25 | 1,410.12 | 1,406.46 | 1,410.09 | 70.5K |
| 14:45 | 1,412.96 | 1,417.65 | 1,412.31 | 1,414.90 | 89.7K |
| 14:50 | 1,418.23 | 1,418.23 | 1,413.38 | 1,417.30 | 59.4K |
| 14:55 | 1,414.27 | 1,414.27 | 1,409.10 | 1,409.62 | 61.0K |
| 15:00 | 1,413.43 | 1,422.19 | 1,413.43 | 1,422.19 | 118.0K |
| 15:05 | 1,424.89 | 1,425.61 | 1,423.29 | 1,423.29 | 116.7K |
| 15:10 | 1,424.54 | 1,425.77 | 1,415.02 | 1,415.02 | 54.8K |
| 15:15 | 1,412.66 | 1,420.03 | 1,412.66 | 1,420.03 | 58.8K |
| 15:20 | 1,419.39 | 1,419.39 | 1,415.74 | 1,415.74 | 62.9K |
| 15:25 | 1,418.46 | 1,421.22 | 1,416.74 | 1,421.22 | 51.8K |
| 15:30 | 1,419.46 | 1,426.47 | 1,413.74 | 1,413.74 | 95.4K |
| 15:35 | 1,410.74 | 1,411.85 | 1,407.16 | 1,408.83 | 55.5K |
| 15:40 | 1,409.01 | 1,409.14 | 1,406.33 | 1,409.14 | 67.7K |
| 15:45 | 1,409.21 | 1,423.51 | 1,409.21 | 1,423.51 | 72.2K |
| 15:50 | 1,421.49 | 1,425.75 | 1,421.49 | 1,425.75 | 107.4K |
| 15:55 | 1,422.75 | 1,427.37 | 1,419.59 | 1,427.37 | 92.5K |
| 16:00 | 1,425.58 | 1,425.58 | 1,421.37 | 1,421.46 | 71.9K |
| 16:05 | 1,420.45 | 1,420.45 | 1,410.69 | 1,410.69 | 64.2K |
| 16:10 | 1,408.78 | 1,409.18 | 1,404.47 | 1,404.47 | 50.8K |
| 16:15 | 1,404.96 | 1,407.07 | 1,402.19 | 1,407.07 | 54.2K |
| 16:20 | 1,411.16 | 1,415.36 | 1,407.98 | 1,407.98 | 50.7K |
| 16:25 | 1,407.05 | 1,407.05 | 1,400.05 | 1,400.61 | 75.5K |
| 16:30 | 1,398.12 | 1,401.79 | 1,394.09 | 1,394.09 | 79.6K |
| 16:35 | 1,390.99 | 1,390.99 | 1,387.53 | 1,390.09 | 79.2K |
| 16:40 | 1,389.67 | 1,390.12 | 1,387.06 | 1,387.06 | 94.1K |
| 16:45 | 1,382.52 | 1,382.52 | 1,375.94 | 1,375.94 | 80.1K |
| 16:50 | 1,373.11 | 1,384.78 | 1,370.46 | 1,384.78 | 98.2K |
| 16:55 | 1,385.28 | 1,389.84 | 1,381.36 | 1,389.09 | 127.7K |
| 17:00 | 1,385.06 | 1,406.19 | 1,385.06 | 1,403.73 | 388.0K |
| 17:05 | 1,405.93 | 1,405.93 | 1,394.67 | 1,396.54 | 122.7K |
| 17:10 | 1,395.30 | 1,412.61 | 1,395.30 | 1,412.61 | 116.0K |
| 17:15 | 1,413.22 | 1,416.61 | 1,412.01 | 1,416.61 | 129.8K |
| 17:20 | 1,413.34 | 1,420.38 | 1,413.34 | 1,420.38 | 168.2K |
| 17:25 | 1,423.05 | 1,423.05 | 1,418.57 | 1,422.06 | 208.1K |
| 17:30 | 1,422.62 | 1,422.62 | 1,422.62 | 1,422.62 | 3,603.9K |