CBOE S&P 500 Buffer Protect March

SPROME03
🏛️ usa →
4,715.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,378.62 4,379.22 4,376.14 4,376.14 0.0K
09:32 4,374.94 4,376.33 4,372.73 4,372.73 0.0K
09:33 4,373.03 4,373.69 4,373.03 4,373.69 0.0K
09:34 4,373.52 4,375.70 4,372.80 4,375.44 0.0K
09:35 4,375.32 4,375.32 4,372.35 4,372.35 0.0K
09:36 4,371.40 4,371.40 4,367.88 4,368.98 0.0K
09:37 4,370.53 4,371.59 4,369.86 4,370.96 0.0K
09:38 4,370.87 4,372.90 4,370.87 4,372.90 0.0K
09:39 4,373.72 4,375.07 4,373.72 4,374.62 0.0K
09:40 4,373.11 4,374.53 4,373.03 4,374.53 0.0K
09:41 4,374.72 4,374.72 4,368.63 4,369.60 0.0K
09:42 4,368.74 4,371.74 4,368.74 4,370.37 0.0K
09:43 4,372.12 4,372.12 4,369.42 4,369.42 0.0K
09:44 4,367.38 4,367.51 4,365.37 4,366.24 0.0K
09:45 4,367.02 4,370.23 4,367.02 4,370.23 0.0K
09:46 4,369.57 4,369.57 4,367.65 4,369.25 0.0K
09:47 4,369.00 4,370.67 4,368.93 4,370.67 0.0K
09:48 4,370.24 4,371.86 4,368.83 4,368.83 0.0K
09:49 4,369.53 4,372.00 4,369.53 4,372.00 0.0K
09:50 4,372.89 4,377.15 4,372.89 4,377.15 0.0K
09:51 4,377.60 4,380.53 4,377.60 4,379.62 0.0K
09:52 4,378.43 4,379.17 4,378.43 4,379.17 0.0K
09:53 4,378.75 4,379.32 4,376.94 4,376.94 0.0K
09:54 4,375.52 4,375.52 4,374.29 4,375.12 0.0K
09:55 4,374.46 4,375.76 4,373.77 4,374.09 0.0K
09:56 4,373.88 4,373.88 4,372.30 4,372.30 0.0K
09:57 4,370.28 4,371.15 4,369.50 4,371.15 0.0K
09:58 4,371.00 4,371.96 4,370.48 4,370.48 0.0K
09:59 4,370.46 4,372.32 4,370.46 4,371.43 0.0K
10:00 4,371.18 4,373.93 4,368.68 4,373.93 0.0K
10:01 4,376.58 4,378.48 4,375.43 4,375.43 0.0K
10:02 4,375.54 4,375.80 4,374.96 4,375.11 0.0K
10:03 4,375.70 4,381.06 4,375.70 4,381.06 0.0K
10:04 4,381.91 4,384.63 4,381.91 4,382.41 0.0K
10:05 4,383.56 4,387.52 4,383.56 4,387.13 0.0K
10:06 4,386.69 4,387.76 4,386.69 4,387.72 0.0K
10:07 4,388.64 4,391.20 4,388.64 4,391.20 0.0K
10:08 4,391.16 4,393.07 4,391.16 4,393.07 0.0K
10:09 4,392.49 4,392.49 4,390.86 4,390.86 0.0K
10:10 4,392.29 4,392.29 4,389.29 4,389.71 0.0K
10:11 4,390.46 4,392.24 4,390.46 4,392.24 0.0K
10:12 4,392.43 4,392.82 4,391.19 4,391.82 0.0K
10:13 4,391.71 4,393.69 4,391.71 4,392.26 0.0K
10:14 4,392.25 4,392.48 4,392.19 4,392.19 0.0K
10:15 4,392.18 4,393.64 4,392.05 4,393.51 0.0K
10:16 4,394.50 4,395.20 4,392.78 4,392.78 0.0K
10:17 4,392.13 4,392.56 4,392.13 4,392.35 0.0K
10:18 4,393.98 4,397.47 4,393.98 4,394.94 0.0K
10:19 4,394.30 4,396.20 4,394.30 4,395.60 0.0K
10:20 4,396.25 4,397.20 4,396.00 4,397.20 0.0K
10:21 4,397.21 4,398.06 4,397.21 4,397.58 0.0K
10:22 4,398.30 4,399.21 4,398.30 4,399.21 0.0K
10:23 4,400.46 4,400.46 4,398.96 4,399.66 0.0K
10:24 4,399.41 4,399.49 4,396.52 4,396.52 0.0K
10:25 4,396.83 4,396.83 4,393.48 4,393.48 0.0K
10:26 4,393.89 4,395.41 4,390.93 4,390.93 0.0K
10:27 4,390.58 4,394.69 4,390.58 4,394.69 0.0K
10:28 4,396.46 4,396.67 4,394.58 4,396.67 0.0K
10:29 4,396.41 4,399.06 4,396.41 4,397.70 0.0K
10:30 4,399.05 4,399.05 4,398.25 4,398.25 0.0K
10:31 4,397.85 4,398.25 4,396.65 4,398.25 0.0K
10:32 4,397.36 4,397.36 4,395.14 4,395.14 0.0K
10:33 4,397.47 4,398.73 4,397.09 4,397.09 0.0K
10:34 4,397.92 4,398.36 4,397.67 4,398.36 0.0K
10:35 4,397.07 4,397.37 4,396.45 4,396.45 0.0K
10:36 4,396.90 4,398.08 4,396.90 4,397.85 0.0K
10:37 4,400.18 4,401.10 4,399.15 4,401.10 0.0K
10:38 4,400.91 4,400.91 4,400.08 4,400.15 0.0K
10:39 4,401.18 4,406.23 4,401.18 4,406.23 0.0K
10:40 4,406.93 4,409.44 4,406.93 4,409.44 0.0K
10:41 4,408.67 4,408.67 4,405.61 4,405.61 0.0K
10:42 4,406.93 4,408.14 4,406.93 4,407.47 0.0K
10:43 4,407.03 4,407.82 4,405.98 4,407.77 0.0K
10:44 4,406.95 4,408.34 4,406.95 4,408.34 0.0K
10:45 4,408.30 4,409.67 4,407.50 4,407.50 0.0K
10:46 4,407.07 4,408.01 4,405.88 4,405.88 0.0K
10:47 4,406.76 4,407.21 4,406.45 4,407.14 0.0K
10:48 4,405.56 4,405.62 4,405.15 4,405.36 0.0K
10:49 4,405.93 4,405.93 4,404.54 4,405.06 0.0K
10:50 4,403.83 4,403.83 4,400.82 4,401.59 0.0K
10:51 4,401.02 4,401.89 4,399.96 4,399.96 0.0K
10:52 4,400.80 4,401.64 4,400.44 4,401.64 0.0K
10:53 4,400.70 4,401.48 4,400.70 4,401.31 0.0K
10:54 4,401.02 4,401.02 4,394.56 4,394.56 0.0K
10:55 4,394.62 4,395.41 4,393.35 4,393.70 0.0K
10:56 4,394.84 4,394.92 4,394.32 4,394.79 0.0K
10:57 4,393.38 4,396.93 4,393.38 4,396.93 0.0K
10:58 4,397.96 4,398.11 4,397.50 4,398.11 0.0K
10:59 4,397.80 4,400.30 4,397.80 4,400.30 0.0K
11:00 4,400.37 4,404.40 4,400.37 4,404.13 0.0K
11:01 4,403.64 4,403.94 4,403.20 4,403.20 0.0K
11:02 4,403.44 4,403.52 4,402.68 4,403.52 0.0K
11:03 4,404.31 4,404.64 4,404.05 4,404.45 0.0K
11:04 4,405.27 4,405.62 4,403.23 4,403.23 0.0K
11:05 4,403.05 4,403.86 4,403.05 4,403.62 0.0K
11:06 4,403.16 4,403.16 4,402.41 4,402.41 0.0K
11:07 4,403.10 4,403.10 4,401.36 4,401.67 0.0K
11:08 4,402.40 4,406.07 4,402.40 4,406.07 0.0K
11:09 4,405.95 4,408.97 4,405.95 4,408.70 0.0K
11:10 4,409.48 4,409.48 4,407.23 4,408.93 0.0K
11:11 4,408.30 4,409.58 4,408.30 4,409.43 0.0K
11:12 4,408.80 4,408.80 4,408.02 4,408.23 0.0K
11:13 4,408.08 4,408.08 4,406.45 4,406.52 0.0K
11:14 4,406.28 4,406.28 4,403.65 4,404.18 0.0K
11:15 4,405.02 4,405.16 4,403.89 4,403.89 0.0K
11:16 4,402.06 4,404.45 4,402.06 4,403.84 0.0K
11:17 4,404.33 4,405.30 4,404.33 4,405.30 0.0K
11:18 4,405.16 4,405.77 4,405.16 4,405.67 0.0K
11:19 4,405.32 4,405.32 4,403.96 4,404.58 0.0K
11:20 4,403.32 4,403.32 4,402.21 4,402.21 0.0K
11:21 4,399.85 4,400.65 4,398.68 4,398.68 0.0K
11:22 4,396.80 4,396.80 4,394.79 4,394.79 0.0K
11:23 4,395.60 4,397.52 4,395.60 4,397.33 0.0K
11:24 4,396.67 4,398.69 4,396.51 4,398.69 0.0K
11:25 4,398.90 4,401.00 4,398.90 4,400.77 0.0K
11:26 4,400.44 4,400.44 4,394.07 4,394.19 0.0K
11:27 4,394.31 4,394.88 4,392.86 4,393.27 0.0K
11:28 4,393.23 4,394.35 4,392.95 4,394.35 0.0K
11:29 4,391.19 4,401.50 4,391.19 4,401.50 0.0K
11:30 4,399.32 4,406.01 4,399.32 4,404.33 0.0K
11:31 4,403.00 4,403.50 4,401.12 4,401.12 0.0K
11:32 4,401.79 4,401.92 4,400.14 4,400.14 0.0K
11:33 4,400.97 4,400.97 4,398.72 4,398.93 0.0K
11:34 4,398.90 4,402.21 4,398.90 4,402.21 0.0K
11:35 4,402.63 4,402.63 4,400.20 4,400.20 0.0K
11:36 4,397.80 4,399.24 4,397.18 4,398.12 0.0K
11:37 4,396.35 4,396.35 4,392.93 4,392.93 0.0K
11:38 4,390.77 4,391.56 4,390.77 4,391.56 0.0K
11:39 4,392.00 4,392.00 4,388.79 4,389.66 0.0K
11:40 4,389.53 4,389.92 4,386.81 4,386.81 0.0K
11:41 4,387.47 4,388.58 4,386.67 4,386.67 0.0K
11:42 4,387.64 4,388.00 4,386.31 4,386.31 0.0K
11:43 4,386.95 4,386.95 4,385.68 4,385.68 0.0K
11:44 4,384.87 4,386.03 4,384.87 4,386.03 0.0K
11:45 4,386.35 4,387.24 4,385.98 4,387.18 0.0K
11:46 4,387.14 4,387.40 4,386.86 4,386.92 0.0K
11:47 4,388.59 4,388.77 4,387.40 4,387.40 0.0K
11:48 4,387.93 4,387.93 4,386.39 4,387.38 0.0K
11:49 4,387.04 4,387.04 4,383.75 4,383.75 0.0K
11:50 4,384.43 4,384.43 4,380.34 4,381.08 0.0K
11:51 4,380.63 4,380.78 4,378.39 4,378.39 0.0K
11:52 4,377.43 4,377.43 4,376.09 4,376.09 0.0K
11:53 4,376.48 4,377.48 4,375.02 4,375.02 0.0K
11:54 4,376.03 4,377.42 4,376.03 4,377.42 0.0K
11:55 4,377.16 4,377.16 4,372.95 4,372.95 0.0K
11:56 4,373.15 4,375.13 4,373.15 4,375.13 0.0K
11:57 4,375.14 4,375.32 4,373.79 4,373.79 0.0K
11:58 4,373.89 4,374.06 4,373.28 4,373.28 0.0K
11:59 4,372.67 4,372.67 4,370.69 4,370.69 0.0K
12:00 4,370.75 4,372.33 4,369.75 4,372.33 0.0K
12:01 4,372.48 4,372.97 4,372.30 4,372.55 0.0K
12:02 4,372.79 4,373.38 4,371.72 4,371.72 0.0K
12:03 4,369.37 4,369.37 4,366.26 4,367.74 0.0K
12:04 4,366.87 4,366.87 4,362.97 4,362.97 0.0K
12:05 4,362.60 4,362.60 4,361.55 4,362.54 0.0K
12:06 4,363.14 4,363.14 4,358.39 4,358.39 0.0K
12:07 4,359.02 4,361.63 4,359.02 4,361.63 0.0K
12:08 4,362.68 4,362.68 4,361.62 4,362.33 0.0K
12:09 4,362.63 4,365.65 4,362.20 4,365.65 0.0K
12:10 4,365.43 4,365.43 4,364.62 4,364.62 0.0K
12:11 4,364.48 4,364.50 4,364.36 4,364.50 0.0K
12:12 4,364.01 4,364.01 4,361.11 4,361.11 0.0K
12:13 4,360.75 4,361.98 4,360.75 4,361.70 0.0K
12:14 4,361.75 4,363.03 4,360.61 4,360.61 0.0K
12:15 4,360.16 4,361.44 4,360.16 4,361.44 0.0K
12:16 4,361.68 4,361.68 4,360.91 4,361.45 0.0K
12:17 4,361.32 4,361.32 4,358.97 4,358.97 0.0K
12:18 4,358.55 4,361.58 4,358.55 4,361.58 0.0K
12:19 4,363.02 4,363.15 4,362.99 4,363.12 0.0K
12:20 4,363.34 4,369.20 4,363.34 4,369.20 0.0K
12:21 4,368.55 4,368.57 4,367.73 4,368.57 0.0K
12:22 4,367.87 4,369.32 4,367.87 4,368.76 0.0K
12:23 4,368.23 4,368.51 4,367.19 4,367.19 0.0K
12:24 4,366.96 4,366.96 4,363.23 4,363.23 0.0K
12:25 4,362.94 4,362.94 4,358.98 4,358.98 0.0K
12:26 4,361.01 4,361.01 4,360.24 4,360.76 0.0K
12:27 4,359.76 4,359.76 4,355.18 4,355.18 0.0K
12:28 4,354.61 4,355.61 4,354.61 4,355.61 0.0K
12:29 4,356.06 4,358.55 4,356.06 4,357.80 0.0K
12:30 4,357.64 4,358.90 4,357.64 4,358.82 0.0K
12:31 4,362.89 4,363.42 4,361.27 4,361.27 0.0K
12:32 4,360.85 4,360.85 4,359.57 4,360.45 0.0K
12:33 4,360.04 4,360.53 4,360.00 4,360.00 0.0K
12:34 4,359.53 4,359.53 4,358.43 4,359.40 0.0K
12:35 4,359.36 4,359.36 4,358.45 4,358.45 0.0K
12:36 4,357.78 4,357.78 4,356.41 4,356.41 0.0K
12:37 4,356.44 4,356.85 4,356.17 4,356.17 0.0K
12:38 4,355.71 4,355.87 4,355.38 4,355.87 0.0K
12:39 4,355.98 4,356.47 4,355.59 4,355.59 0.0K
12:40 4,355.40 4,358.08 4,355.38 4,358.08 0.0K
12:41 4,358.57 4,362.50 4,358.57 4,360.77 0.0K
12:42 4,360.52 4,361.24 4,360.06 4,361.02 0.0K
12:43 4,360.51 4,360.51 4,358.05 4,358.05 0.0K
12:44 4,358.00 4,358.09 4,357.35 4,357.35 0.0K
12:45 4,357.40 4,357.66 4,357.20 4,357.48 0.0K
12:46 4,356.19 4,356.19 4,352.68 4,352.68 0.0K
12:47 4,351.52 4,351.52 4,349.44 4,349.44 0.0K
12:48 4,349.18 4,349.98 4,348.44 4,349.98 0.0K
12:49 4,350.70 4,350.70 4,348.10 4,349.75 0.0K
12:50 4,349.50 4,350.77 4,349.50 4,350.15 0.0K
12:51 4,351.41 4,352.46 4,350.79 4,352.42 0.0K
12:52 4,352.78 4,352.78 4,349.36 4,349.36 0.0K
12:53 4,349.02 4,351.51 4,348.71 4,351.51 0.0K
12:54 4,350.56 4,352.21 4,350.56 4,352.21 0.0K
12:55 4,352.31 4,354.98 4,352.31 4,354.98 0.0K
12:56 4,354.53 4,356.44 4,354.53 4,354.86 0.0K
12:57 4,355.01 4,355.36 4,354.44 4,355.36 0.0K
12:58 4,355.73 4,361.05 4,355.73 4,361.05 0.0K
12:59 4,361.51 4,362.81 4,361.42 4,361.42 0.0K
13:00 4,360.62 4,361.18 4,358.57 4,358.57 0.0K
13:01 4,358.02 4,361.17 4,358.02 4,359.74 0.0K
13:02 4,358.55 4,360.17 4,358.55 4,359.63 0.0K
13:03 4,359.70 4,359.70 4,356.50 4,356.50 0.0K
13:04 4,356.38 4,356.97 4,356.38 4,356.62 0.0K
13:05 4,356.77 4,360.18 4,356.77 4,360.18 0.0K
13:06 4,360.42 4,360.42 4,355.61 4,355.61 0.0K
13:07 4,355.93 4,357.87 4,355.93 4,356.98 0.0K
13:08 4,356.67 4,357.02 4,356.48 4,356.48 0.0K
13:09 4,356.65 4,356.96 4,356.25 4,356.91 0.0K
13:10 4,356.71 4,357.21 4,354.88 4,354.88 0.0K
13:11 4,354.28 4,358.41 4,354.28 4,358.41 0.0K
13:12 4,357.86 4,359.64 4,357.86 4,359.64 0.0K
13:13 4,360.21 4,360.21 4,357.24 4,357.86 0.0K
13:14 4,358.40 4,358.98 4,358.38 4,358.85 0.0K
13:15 4,360.12 4,364.17 4,360.12 4,364.17 0.0K
13:16 4,363.59 4,363.59 4,362.69 4,362.69 0.0K
13:17 4,362.98 4,363.34 4,362.46 4,363.24 0.0K
13:18 4,363.88 4,364.93 4,363.16 4,364.93 0.0K
13:19 4,365.86 4,366.25 4,365.86 4,366.12 0.0K
13:20 4,365.92 4,365.92 4,364.37 4,364.43 0.0K
13:21 4,364.12 4,367.24 4,364.12 4,367.07 0.0K
13:22 4,367.50 4,367.50 4,366.32 4,366.41 0.0K
13:23 4,366.12 4,367.38 4,366.12 4,367.02 0.0K
13:24 4,367.85 4,367.85 4,366.83 4,366.83 0.0K
13:25 4,367.33 4,367.33 4,366.88 4,366.91 0.0K
13:26 4,365.53 4,365.53 4,365.02 4,365.15 0.0K
13:27 4,364.68 4,364.68 4,363.40 4,363.74 0.0K
13:28 4,363.35 4,363.35 4,360.71 4,360.71 0.0K
13:29 4,359.27 4,359.27 4,356.89 4,356.89 0.0K
13:30 4,357.55 4,359.01 4,357.09 4,359.01 0.0K
13:31 4,359.40 4,360.04 4,357.76 4,360.04 0.0K
13:32 4,359.18 4,360.60 4,359.18 4,359.96 0.0K
13:33 4,359.32 4,359.71 4,358.79 4,358.79 0.0K
13:34 4,359.21 4,359.37 4,358.57 4,358.57 0.0K
13:35 4,357.79 4,358.63 4,357.08 4,357.08 0.0K
13:36 4,356.85 4,356.85 4,355.91 4,356.14 0.0K
13:37 4,355.66 4,355.66 4,352.65 4,352.83 0.0K
13:38 4,352.40 4,353.38 4,351.52 4,351.52 0.0K
13:39 4,351.27 4,351.27 4,349.60 4,349.60 0.0K
13:40 4,348.64 4,348.64 4,346.79 4,347.23 0.0K
13:41 4,346.45 4,346.45 4,345.56 4,345.56 0.0K
13:42 4,345.73 4,345.73 4,344.24 4,345.65 0.0K
13:43 4,345.23 4,345.63 4,344.29 4,345.63 0.0K
13:44 4,345.38 4,347.79 4,345.38 4,347.79 0.0K
13:45 4,347.74 4,350.20 4,346.79 4,350.20 0.0K
13:46 4,351.28 4,353.89 4,351.28 4,353.89 0.0K
13:47 4,353.72 4,353.72 4,352.66 4,353.63 0.0K
13:48 4,353.00 4,353.55 4,352.48 4,353.55 0.0K
13:49 4,352.96 4,353.01 4,352.39 4,352.39 0.0K
13:50 4,352.18 4,352.83 4,352.18 4,352.83 0.0K
13:51 4,352.24 4,355.56 4,352.24 4,354.64 0.0K
13:52 4,354.49 4,358.23 4,354.49 4,358.23 0.0K
13:53 4,358.13 4,358.13 4,357.48 4,358.08 0.0K
13:54 4,357.54 4,357.54 4,355.02 4,355.02 0.0K
13:55 4,355.17 4,356.24 4,355.17 4,356.20 0.0K
13:56 4,355.26 4,356.41 4,354.10 4,354.10 0.0K
13:57 4,354.89 4,355.06 4,353.43 4,353.43 0.0K
13:58 4,353.35 4,354.95 4,353.35 4,354.95 0.0K
13:59 4,354.44 4,355.42 4,353.60 4,355.42 0.0K
14:00 4,355.20 4,355.48 4,354.41 4,355.48 0.0K
14:01 4,355.06 4,355.06 4,352.18 4,352.18 0.0K
14:02 4,351.77 4,351.77 4,349.00 4,350.15 0.0K
14:03 4,349.75 4,350.08 4,348.96 4,348.96 0.0K
14:04 4,348.15 4,348.28 4,347.36 4,348.05 0.0K
14:05 4,347.50 4,348.73 4,347.50 4,347.94 0.0K
14:06 4,348.60 4,348.60 4,347.08 4,348.09 0.0K
14:07 4,349.70 4,351.32 4,349.70 4,351.32 0.0K
14:08 4,351.32 4,351.38 4,350.41 4,351.38 0.0K
14:09 4,350.57 4,350.57 4,349.69 4,350.41 0.0K
14:10 4,350.38 4,355.77 4,350.38 4,355.45 0.0K
14:11 4,355.68 4,355.68 4,353.01 4,353.23 0.0K
14:12 4,352.80 4,352.80 4,351.45 4,351.45 0.0K
14:13 4,351.49 4,352.93 4,351.49 4,352.93 0.0K
14:14 4,352.99 4,352.99 4,351.57 4,351.57 0.0K
14:15 4,351.31 4,352.33 4,351.17 4,351.17 0.0K
14:16 4,352.10 4,352.10 4,349.43 4,349.95 0.0K
14:17 4,349.68 4,349.95 4,349.46 4,349.95 0.0K
14:18 4,351.57 4,351.57 4,348.19 4,348.19 0.0K
14:19 4,348.46 4,348.46 4,345.79 4,345.97 0.0K
14:20 4,346.79 4,346.79 4,346.62 4,346.79 0.0K
14:21 4,345.96 4,346.50 4,345.96 4,346.20 0.0K
14:22 4,345.12 4,345.74 4,345.12 4,345.31 0.0K
14:23 4,345.84 4,346.47 4,345.84 4,346.09 0.0K
14:24 4,346.78 4,349.00 4,346.78 4,349.00 0.0K
14:25 4,349.14 4,349.14 4,345.66 4,345.66 0.0K
14:26 4,347.99 4,347.99 4,345.34 4,345.34 0.0K
14:27 4,346.00 4,346.00 4,343.19 4,343.42 0.0K
14:28 4,343.88 4,344.25 4,343.04 4,344.25 0.0K
14:29 4,343.01 4,344.77 4,343.01 4,344.77 0.0K
14:30 4,344.71 4,344.71 4,344.04 4,344.51 0.0K
14:31 4,343.47 4,343.47 4,342.49 4,342.87 0.0K
14:32 4,343.22 4,347.59 4,343.22 4,347.59 0.0K
14:33 4,345.93 4,345.93 4,344.95 4,345.73 0.0K
14:34 4,346.42 4,347.30 4,346.17 4,346.25 0.0K
14:35 4,345.57 4,346.15 4,344.97 4,346.15 0.0K
14:36 4,346.68 4,348.99 4,346.68 4,348.68 0.0K
14:37 4,347.83 4,347.83 4,344.86 4,344.86 0.0K
14:38 4,344.48 4,346.90 4,344.14 4,346.90 0.0K
14:39 4,347.74 4,347.74 4,346.97 4,346.97 0.0K
14:40 4,346.42 4,348.83 4,346.29 4,348.83 0.0K
14:41 4,348.89 4,349.15 4,348.23 4,348.23 0.0K
14:42 4,350.96 4,353.44 4,350.96 4,353.44 0.0K
14:43 4,355.44 4,355.44 4,354.30 4,354.94 0.0K
14:44 4,355.22 4,355.42 4,353.60 4,353.60 0.0K
14:45 4,353.55 4,355.49 4,353.55 4,355.49 0.0K
14:46 4,356.05 4,358.10 4,356.05 4,357.76 0.0K
14:47 4,359.57 4,359.57 4,357.26 4,358.15 0.0K
14:48 4,358.07 4,365.23 4,358.07 4,365.23 0.0K
14:49 4,368.05 4,368.05 4,366.55 4,366.55 0.0K
14:50 4,365.80 4,368.50 4,365.80 4,368.50 0.0K
14:51 4,369.60 4,372.47 4,368.87 4,372.47 0.0K
14:52 4,372.39 4,373.86 4,372.39 4,372.53 0.0K
14:53 4,373.70 4,373.70 4,369.12 4,369.12 0.0K
14:54 4,368.98 4,368.98 4,368.15 4,368.72 0.0K
14:55 4,367.27 4,367.27 4,362.26 4,362.26 0.0K
14:56 4,360.17 4,361.54 4,360.17 4,361.54 0.0K
14:57 4,361.69 4,363.42 4,359.71 4,359.71 0.0K
14:58 4,357.83 4,357.83 4,355.24 4,355.60 0.0K
14:59 4,354.36 4,354.36 4,348.65 4,348.65 0.0K
15:00 4,348.43 4,350.11 4,346.27 4,350.11 0.0K
15:01 4,351.18 4,353.76 4,351.18 4,352.09 0.0K
15:02 4,352.39 4,353.42 4,350.28 4,350.28 0.0K
15:03 4,350.11 4,353.11 4,350.11 4,353.11 0.0K
15:04 4,352.86 4,356.51 4,352.86 4,356.51 0.0K
15:05 4,356.07 4,356.18 4,354.03 4,356.18 0.0K
15:06 4,355.97 4,360.81 4,355.97 4,360.81 0.0K
15:07 4,358.10 4,358.23 4,356.22 4,356.22 0.0K
15:08 4,356.09 4,357.49 4,355.91 4,357.33 0.0K
15:09 4,356.95 4,357.88 4,356.95 4,357.71 0.0K
15:10 4,357.40 4,359.30 4,357.40 4,357.75 0.0K
15:11 4,360.26 4,362.30 4,360.26 4,360.33 0.0K
15:12 4,359.65 4,359.94 4,358.03 4,358.03 0.0K
15:13 4,357.38 4,358.60 4,357.38 4,358.60 0.0K
15:14 4,359.23 4,362.30 4,359.23 4,362.30 0.0K
15:15 4,362.84 4,365.30 4,362.84 4,362.92 0.0K
15:16 4,362.65 4,362.65 4,359.32 4,359.32 0.0K
15:17 4,359.48 4,359.83 4,359.35 4,359.35 0.0K
15:18 4,360.16 4,360.16 4,358.57 4,359.92 0.0K
15:19 4,360.82 4,362.29 4,360.25 4,360.52 0.0K
15:20 4,363.06 4,364.23 4,362.83 4,362.83 0.0K
15:21 4,360.85 4,361.04 4,360.51 4,360.82 0.0K
15:22 4,361.07 4,361.07 4,354.23 4,354.23 0.0K
15:23 4,355.92 4,356.40 4,354.77 4,354.77 0.0K
15:24 4,353.68 4,353.68 4,350.34 4,351.40 0.0K
15:25 4,352.59 4,353.59 4,352.53 4,353.59 0.0K
15:26 4,354.94 4,355.48 4,354.11 4,355.48 0.0K
15:27 4,356.37 4,356.96 4,355.48 4,356.96 0.0K
15:28 4,358.08 4,358.61 4,358.08 4,358.61 0.0K
15:29 4,360.73 4,361.58 4,360.12 4,361.58 0.0K
15:30 4,361.58 4,363.77 4,360.83 4,363.28 0.0K
15:31 4,362.83 4,363.00 4,361.91 4,363.00 0.0K
15:32 4,364.17 4,366.18 4,364.17 4,365.34 0.0K
15:33 4,366.61 4,368.14 4,366.61 4,366.77 0.0K
15:34 4,364.57 4,364.57 4,361.65 4,361.65 0.0K
15:35 4,361.52 4,361.55 4,360.72 4,361.55 0.0K
15:36 4,362.51 4,365.94 4,362.51 4,365.94 0.0K
15:37 4,364.03 4,364.03 4,362.44 4,362.44 0.0K
15:38 4,361.52 4,361.52 4,360.06 4,360.32 0.0K
15:39 4,360.98 4,360.98 4,359.63 4,359.74 0.0K
15:40 4,358.19 4,359.45 4,357.95 4,358.11 0.0K
15:41 4,358.77 4,358.77 4,356.18 4,356.63 0.0K
15:42 4,357.90 4,357.90 4,354.81 4,354.81 0.0K
15:43 4,353.50 4,354.65 4,353.50 4,354.65 0.0K
15:44 4,355.31 4,355.31 4,352.73 4,352.73 0.0K
15:45 4,353.75 4,355.76 4,353.75 4,355.76 0.0K
15:46 4,355.56 4,355.56 4,352.49 4,353.83 0.0K
15:47 4,354.48 4,355.77 4,354.48 4,355.77 0.0K
15:48 4,355.79 4,358.77 4,355.79 4,358.67 0.0K
15:49 4,358.93 4,360.37 4,358.78 4,360.37 0.0K
15:50 4,360.39 4,361.14 4,358.66 4,360.36 0.0K
15:51 4,363.64 4,364.37 4,363.64 4,364.02 0.0K
15:52 4,363.71 4,363.71 4,360.62 4,360.62 0.0K
15:53 4,360.33 4,360.86 4,359.63 4,360.86 0.0K
15:54 4,360.48 4,362.30 4,360.48 4,362.30 0.0K
15:55 4,364.04 4,364.22 4,361.17 4,363.30 0.0K
15:56 4,363.74 4,364.81 4,363.22 4,363.22 0.0K
15:57 4,362.53 4,362.53 4,359.59 4,359.92 0.0K
15:58 4,361.08 4,361.22 4,359.52 4,359.52 0.0K
15:59 4,360.11 4,360.11 4,358.60 4,360.03 0.0K
16:00 4,360.62 4,360.93 4,360.62 4,360.90 0.0K
16:01 4,360.92 4,360.92 4,360.89 4,360.89 0.0K
16:02 4,360.84 4,360.85 4,360.84 4,360.85 0.0K
16:03 4,360.83 4,360.86 4,360.78 4,360.78 0.0K
16:04 4,360.79 4,360.80 4,360.78 4,360.78 0.0K
16:05 4,360.79 4,360.79 4,360.78 4,360.78 0.0K
16:06 4,360.80 4,360.89 4,360.80 4,360.86 0.0K
16:07 4,360.86 4,360.88 4,360.85 4,360.88 0.0K
16:08 4,360.88 4,361.02 4,360.88 4,361.02 0.0K
16:09 4,360.99 4,361.04 4,360.98 4,361.03 0.0K
16:10 4,361.00 4,361.01 4,361.00 4,361.01 0.0K
16:11 4,361.02 4,361.02 4,361.02 4,361.02 0.0K
16:12 4,361.03 4,361.03 4,361.01 4,361.01 0.0K
16:13 4,361.02 4,361.02 4,360.99 4,361.01 0.0K
16:14 4,361.02 4,361.04 4,360.94 4,360.94 0.0K
16:15 4,360.94 4,360.94 4,360.94 4,360.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available