1,878.63
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,290.94 | 1,290.94 | 1,280.63 | 1,280.63 | 512.5K |
| 09:05 | 1,272.89 | 1,299.51 | 1,272.89 | 1,299.51 | 587.4K |
| 09:10 | 1,305.93 | 1,321.52 | 1,305.93 | 1,319.34 | 335.1K |
| 09:15 | 1,316.93 | 1,331.32 | 1,311.67 | 1,331.32 | 234.6K |
| 09:20 | 1,337.62 | 1,337.62 | 1,322.57 | 1,325.44 | 200.3K |
| 09:25 | 1,330.20 | 1,330.20 | 1,308.13 | 1,308.13 | 162.9K |
| 09:30 | 1,310.59 | 1,310.59 | 1,296.28 | 1,296.28 | 224.9K |
| 09:35 | 1,299.03 | 1,299.03 | 1,292.47 | 1,292.47 | 199.8K |
| 09:40 | 1,297.70 | 1,302.72 | 1,297.70 | 1,301.20 | 118.1K |
| 09:45 | 1,299.49 | 1,306.61 | 1,297.80 | 1,305.35 | 115.7K |
| 09:50 | 1,308.96 | 1,308.96 | 1,300.43 | 1,300.43 | 119.0K |
| 09:55 | 1,302.60 | 1,309.88 | 1,302.60 | 1,307.98 | 146.8K |
| 10:00 | 1,310.75 | 1,315.62 | 1,307.93 | 1,315.62 | 130.0K |
| 10:05 | 1,317.77 | 1,317.77 | 1,309.40 | 1,309.40 | 131.9K |
| 10:10 | 1,316.13 | 1,316.13 | 1,306.70 | 1,308.05 | 110.5K |
| 10:15 | 1,308.82 | 1,323.51 | 1,308.82 | 1,322.50 | 97.7K |
| 10:20 | 1,324.46 | 1,326.39 | 1,321.23 | 1,323.70 | 76.6K |
| 10:25 | 1,326.99 | 1,326.99 | 1,320.82 | 1,323.40 | 64.5K |
| 10:30 | 1,322.83 | 1,322.83 | 1,311.52 | 1,313.90 | 112.4K |
| 10:35 | 1,313.41 | 1,316.74 | 1,313.41 | 1,314.00 | 73.8K |
| 10:40 | 1,314.27 | 1,320.71 | 1,314.27 | 1,320.71 | 89.7K |
| 10:45 | 1,320.98 | 1,322.75 | 1,319.83 | 1,322.75 | 81.1K |
| 10:50 | 1,325.60 | 1,326.42 | 1,321.38 | 1,321.38 | 49.8K |
| 10:55 | 1,317.72 | 1,318.91 | 1,313.29 | 1,313.53 | 134.9K |
| 11:00 | 1,312.97 | 1,312.97 | 1,310.55 | 1,310.55 | 67.1K |
| 11:05 | 1,308.49 | 1,308.49 | 1,300.69 | 1,301.70 | 73.5K |
| 11:10 | 1,302.64 | 1,305.51 | 1,302.64 | 1,303.25 | 80.8K |
| 11:15 | 1,302.78 | 1,302.78 | 1,299.23 | 1,300.85 | 62.0K |
| 11:20 | 1,298.60 | 1,300.26 | 1,298.07 | 1,300.26 | 88.8K |
| 11:25 | 1,299.63 | 1,302.33 | 1,298.85 | 1,301.90 | 139.0K |
| 11:30 | 1,301.74 | 1,307.45 | 1,300.02 | 1,307.45 | 101.5K |
| 11:35 | 1,308.48 | 1,312.93 | 1,308.48 | 1,312.41 | 95.3K |
| 11:40 | 1,313.09 | 1,315.49 | 1,310.45 | 1,313.96 | 52.6K |
| 11:45 | 1,317.21 | 1,320.58 | 1,313.83 | 1,320.58 | 90.4K |
| 11:50 | 1,319.46 | 1,322.85 | 1,317.35 | 1,317.35 | 107.7K |
| 11:55 | 1,319.34 | 1,319.34 | 1,313.31 | 1,318.78 | 116.8K |
| 12:00 | 1,317.31 | 1,333.22 | 1,315.50 | 1,331.71 | 108.7K |
| 12:05 | 1,328.85 | 1,338.48 | 1,328.85 | 1,333.47 | 115.5K |
| 12:10 | 1,334.77 | 1,336.25 | 1,324.00 | 1,324.00 | 146.8K |
| 12:15 | 1,329.66 | 1,338.74 | 1,329.66 | 1,338.50 | 128.8K |
| 12:20 | 1,338.51 | 1,339.75 | 1,337.22 | 1,339.75 | 112.8K |
| 12:25 | 1,336.13 | 1,336.13 | 1,330.98 | 1,334.00 | 81.5K |
| 12:30 | 1,336.00 | 1,338.82 | 1,334.77 | 1,338.82 | 63.1K |
| 12:35 | 1,338.32 | 1,341.66 | 1,337.84 | 1,341.66 | 131.3K |
| 12:40 | 1,348.64 | 1,350.93 | 1,348.05 | 1,348.05 | 151.3K |
| 12:45 | 1,348.86 | 1,350.08 | 1,345.72 | 1,345.72 | 130.2K |
| 12:50 | 1,343.07 | 1,343.80 | 1,340.70 | 1,340.70 | 99.2K |
| 12:55 | 1,342.97 | 1,342.97 | 1,335.53 | 1,335.53 | 129.4K |
| 13:00 | 1,336.36 | 1,345.30 | 1,336.36 | 1,345.30 | 73.9K |
| 13:05 | 1,346.38 | 1,348.64 | 1,345.38 | 1,348.41 | 87.8K |
| 13:10 | 1,348.29 | 1,348.29 | 1,337.25 | 1,337.25 | 102.6K |
| 13:15 | 1,337.41 | 1,340.53 | 1,335.97 | 1,340.53 | 70.6K |
| 13:20 | 1,340.70 | 1,345.07 | 1,340.02 | 1,340.02 | 73.7K |
| 13:25 | 1,341.43 | 1,347.70 | 1,338.49 | 1,347.70 | 89.5K |
| 13:30 | 1,344.49 | 1,344.49 | 1,338.07 | 1,338.07 | 99.4K |
| 13:35 | 1,336.80 | 1,337.92 | 1,335.76 | 1,335.76 | 89.5K |
| 13:40 | 1,338.21 | 1,338.21 | 1,332.22 | 1,333.63 | 105.6K |
| 13:45 | 1,331.44 | 1,331.44 | 1,325.60 | 1,325.60 | 75.0K |
| 13:50 | 1,324.69 | 1,326.37 | 1,320.65 | 1,320.65 | 56.1K |
| 13:55 | 1,322.97 | 1,327.59 | 1,322.97 | 1,325.35 | 81.3K |
| 14:00 | 1,325.77 | 1,328.33 | 1,325.66 | 1,326.33 | 125.2K |
| 14:05 | 1,326.10 | 1,326.89 | 1,323.45 | 1,323.45 | 122.1K |
| 14:10 | 1,324.43 | 1,324.43 | 1,320.07 | 1,321.04 | 45.8K |
| 14:15 | 1,321.29 | 1,322.20 | 1,316.41 | 1,316.41 | 40.1K |
| 14:20 | 1,317.43 | 1,322.46 | 1,315.66 | 1,322.46 | 72.3K |
| 14:25 | 1,326.99 | 1,331.84 | 1,326.49 | 1,331.84 | 70.1K |
| 14:30 | 1,335.56 | 1,338.09 | 1,330.63 | 1,333.06 | 111.6K |
| 14:35 | 1,334.06 | 1,335.06 | 1,326.50 | 1,326.50 | 78.2K |
| 14:40 | 1,327.94 | 1,327.94 | 1,326.52 | 1,327.94 | 86.6K |
| 14:45 | 1,326.64 | 1,326.64 | 1,322.69 | 1,324.58 | 112.7K |
| 14:50 | 1,333.72 | 1,346.41 | 1,333.72 | 1,346.41 | 200.3K |
| 14:55 | 1,346.89 | 1,353.95 | 1,346.89 | 1,352.48 | 136.8K |
| 15:00 | 1,353.23 | 1,353.23 | 1,346.04 | 1,346.04 | 111.5K |
| 15:05 | 1,346.70 | 1,347.66 | 1,346.26 | 1,347.38 | 48.0K |
| 15:10 | 1,347.33 | 1,349.86 | 1,344.34 | 1,347.10 | 67.6K |
| 15:15 | 1,344.92 | 1,344.92 | 1,339.38 | 1,339.38 | 80.3K |
| 15:20 | 1,345.43 | 1,349.80 | 1,344.49 | 1,344.49 | 77.4K |
| 15:25 | 1,341.41 | 1,341.41 | 1,336.97 | 1,336.97 | 72.9K |
| 15:30 | 1,334.68 | 1,339.94 | 1,334.10 | 1,335.63 | 166.2K |
| 15:35 | 1,334.69 | 1,334.92 | 1,324.72 | 1,324.72 | 96.2K |
| 15:40 | 1,327.65 | 1,327.65 | 1,320.36 | 1,320.36 | 111.6K |
| 15:45 | 1,323.15 | 1,347.00 | 1,323.15 | 1,347.00 | 83.6K |
| 15:50 | 1,346.65 | 1,366.88 | 1,346.65 | 1,366.88 | 249.7K |
| 15:55 | 1,371.95 | 1,377.77 | 1,366.67 | 1,377.77 | 235.3K |
| 16:00 | 1,383.33 | 1,391.40 | 1,383.33 | 1,386.23 | 242.5K |
| 16:05 | 1,389.76 | 1,396.01 | 1,389.76 | 1,396.01 | 127.2K |
| 16:10 | 1,395.13 | 1,442.87 | 1,395.13 | 1,442.87 | 664.6K |
| 16:15 | 1,457.57 | 1,476.55 | 1,457.57 | 1,467.33 | 855.4K |
| 16:20 | 1,445.95 | 1,445.95 | 1,408.57 | 1,408.57 | 635.5K |
| 16:25 | 1,403.83 | 1,417.58 | 1,394.86 | 1,394.86 | 257.3K |
| 16:30 | 1,394.58 | 1,413.76 | 1,393.32 | 1,413.76 | 204.0K |
| 16:35 | 1,408.51 | 1,408.51 | 1,391.93 | 1,391.93 | 376.4K |
| 16:40 | 1,388.21 | 1,389.26 | 1,384.10 | 1,384.53 | 318.0K |
| 16:45 | 1,393.43 | 1,398.08 | 1,391.65 | 1,395.20 | 188.7K |
| 16:50 | 1,397.18 | 1,409.68 | 1,397.18 | 1,409.68 | 302.8K |
| 16:55 | 1,419.00 | 1,419.26 | 1,406.37 | 1,410.25 | 213.9K |
| 17:00 | 1,412.47 | 1,423.47 | 1,410.19 | 1,423.47 | 126.2K |
| 17:05 | 1,419.37 | 1,419.37 | 1,400.66 | 1,401.22 | 191.9K |
| 17:10 | 1,394.69 | 1,396.08 | 1,391.72 | 1,391.94 | 168.1K |
| 17:15 | 1,368.16 | 1,373.30 | 1,365.65 | 1,369.48 | 881.3K |
| 17:20 | 1,379.45 | 1,379.45 | 1,374.21 | 1,374.50 | 229.0K |
| 17:25 | 1,367.85 | 1,370.27 | 1,367.85 | 1,370.27 | 272.6K |
| 17:30 | 1,368.15 | 1,368.15 | 1,368.15 | 1,368.15 | 3,237.7K |