CBOE S&P 500 10% Buffered Mar

SPBUF10M
🏛️ usa →
3,282.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 3,073.08 3,073.44 3,071.54 3,071.54 0.0K
09:32 3,070.77 3,071.52 3,069.25 3,069.25 0.0K
09:33 3,069.38 3,069.68 3,069.36 3,069.68 0.0K
09:34 3,069.89 3,070.81 3,069.30 3,070.61 0.0K
09:35 3,070.56 3,070.56 3,068.74 3,068.75 0.0K
09:36 3,068.18 3,068.18 3,065.91 3,066.53 0.0K
09:37 3,067.37 3,068.15 3,067.01 3,067.86 0.0K
09:38 3,068.21 3,069.39 3,068.21 3,069.39 0.0K
09:39 3,069.83 3,070.44 3,069.83 3,070.06 0.0K
09:40 3,069.25 3,069.74 3,069.11 3,069.74 0.0K
09:41 3,070.02 3,070.02 3,066.31 3,066.72 0.0K
09:42 3,066.26 3,068.08 3,066.26 3,067.36 0.0K
09:43 3,068.35 3,068.35 3,066.68 3,066.68 0.0K
09:44 3,065.31 3,065.38 3,064.13 3,064.51 0.0K
09:45 3,065.01 3,066.98 3,065.01 3,066.98 0.0K
09:46 3,066.59 3,066.59 3,065.46 3,066.45 0.0K
09:47 3,066.36 3,067.50 3,066.27 3,067.50 0.0K
09:48 3,067.23 3,068.32 3,066.40 3,066.40 0.0K
09:49 3,066.77 3,068.35 3,066.77 3,068.35 0.0K
09:50 3,068.85 3,071.47 3,068.85 3,071.47 0.0K
09:51 3,072.06 3,073.95 3,072.06 3,073.33 0.0K
09:52 3,072.60 3,072.92 3,072.44 3,072.92 0.0K
09:53 3,072.70 3,072.92 3,071.59 3,071.59 0.0K
09:54 3,070.64 3,070.64 3,069.74 3,070.34 0.0K
09:55 3,069.82 3,070.72 3,069.61 3,069.84 0.0K
09:56 3,069.74 3,069.74 3,068.74 3,068.74 0.0K
09:57 3,067.46 3,067.92 3,066.98 3,067.92 0.0K
09:58 3,067.87 3,068.44 3,067.66 3,067.66 0.0K
09:59 3,067.68 3,068.74 3,067.68 3,068.20 0.0K
10:00 3,068.05 3,069.44 3,066.41 3,069.44 0.0K
10:01 3,071.29 3,072.31 3,070.48 3,070.48 0.0K
10:02 3,070.65 3,071.05 3,070.42 3,070.65 0.0K
10:03 3,070.91 3,074.01 3,070.91 3,074.01 0.0K
10:04 3,074.78 3,076.35 3,074.78 3,075.16 0.0K
10:05 3,075.93 3,077.93 3,075.93 3,077.87 0.0K
10:06 3,077.63 3,078.35 3,077.63 3,078.35 0.0K
10:07 3,078.80 3,080.32 3,078.80 3,080.32 0.0K
10:08 3,080.24 3,081.51 3,080.24 3,081.51 0.0K
10:09 3,081.07 3,081.07 3,080.04 3,080.04 0.0K
10:10 3,080.85 3,080.85 3,079.13 3,079.23 0.0K
10:11 3,079.59 3,080.64 3,079.59 3,080.64 0.0K
10:12 3,080.72 3,080.86 3,080.00 3,080.34 0.0K
10:13 3,080.20 3,081.54 3,080.20 3,080.62 0.0K
10:14 3,080.57 3,080.67 3,080.47 3,080.47 0.0K
10:15 3,080.57 3,081.65 3,080.40 3,081.49 0.0K
10:16 3,082.04 3,082.46 3,080.81 3,080.81 0.0K
10:17 3,080.38 3,080.65 3,080.38 3,080.58 0.0K
10:18 3,081.62 3,083.61 3,081.62 3,082.28 0.0K
10:19 3,081.77 3,082.78 3,081.77 3,082.55 0.0K
10:20 3,082.95 3,083.53 3,082.63 3,083.53 0.0K
10:21 3,083.49 3,083.99 3,083.49 3,083.70 0.0K
10:22 3,084.08 3,084.66 3,084.08 3,084.66 0.0K
10:23 3,085.31 3,085.31 3,084.56 3,084.91 0.0K
10:24 3,084.80 3,084.86 3,083.17 3,083.17 0.0K
10:25 3,083.42 3,083.42 3,081.61 3,081.61 0.0K
10:26 3,081.75 3,082.58 3,080.08 3,080.08 0.0K
10:27 3,079.86 3,082.18 3,079.86 3,082.18 0.0K
10:28 3,083.17 3,083.25 3,082.18 3,083.25 0.0K
10:29 3,083.05 3,084.67 3,083.05 3,083.84 0.0K
10:30 3,084.53 3,084.53 3,084.12 3,084.12 0.0K
10:31 3,083.83 3,084.09 3,083.23 3,084.09 0.0K
10:32 3,083.58 3,083.58 3,082.17 3,082.17 0.0K
10:33 3,083.76 3,084.41 3,083.49 3,083.49 0.0K
10:34 3,083.90 3,084.17 3,083.73 3,084.17 0.0K
10:35 3,083.52 3,083.64 3,083.05 3,083.05 0.0K
10:36 3,083.37 3,084.01 3,083.37 3,083.85 0.0K
10:37 3,085.16 3,085.72 3,084.48 3,085.72 0.0K
10:38 3,085.54 3,085.54 3,085.02 3,085.12 0.0K
10:39 3,085.66 3,088.61 3,085.66 3,088.61 0.0K
10:40 3,088.93 3,090.37 3,088.93 3,090.37 0.0K
10:41 3,089.91 3,089.91 3,088.45 3,088.45 0.0K
10:42 3,088.97 3,089.57 3,088.97 3,089.14 0.0K
10:43 3,088.85 3,089.27 3,088.31 3,089.27 0.0K
10:44 3,088.81 3,089.49 3,088.81 3,089.49 0.0K
10:45 3,089.46 3,090.16 3,089.10 3,089.10 0.0K
10:46 3,088.84 3,089.27 3,088.12 3,088.12 0.0K
10:47 3,088.60 3,088.77 3,088.38 3,088.65 0.0K
10:48 3,087.80 3,087.80 3,087.50 3,087.64 0.0K
10:49 3,087.95 3,087.95 3,087.21 3,087.35 0.0K
10:50 3,086.73 3,086.73 3,085.03 3,085.44 0.0K
10:51 3,085.15 3,085.66 3,084.56 3,084.56 0.0K
10:52 3,085.05 3,085.57 3,084.82 3,085.57 0.0K
10:53 3,085.12 3,085.70 3,085.12 3,085.35 0.0K
10:54 3,085.20 3,085.20 3,081.53 3,081.53 0.0K
10:55 3,081.44 3,081.87 3,080.73 3,081.05 0.0K
10:56 3,081.62 3,081.62 3,081.15 3,081.42 0.0K
10:57 3,080.73 3,082.78 3,080.73 3,082.78 0.0K
10:58 3,083.30 3,083.52 3,083.22 3,083.52 0.0K
10:59 3,083.34 3,084.84 3,083.34 3,084.84 0.0K
11:00 3,084.90 3,087.26 3,084.90 3,087.01 0.0K
11:01 3,086.78 3,086.99 3,086.53 3,086.53 0.0K
11:02 3,086.67 3,086.67 3,086.31 3,086.62 0.0K
11:03 3,087.15 3,087.44 3,086.97 3,087.32 0.0K
11:04 3,088.19 3,088.19 3,086.63 3,086.63 0.0K
11:05 3,086.51 3,087.06 3,086.51 3,086.85 0.0K
11:06 3,086.65 3,086.65 3,086.16 3,086.16 0.0K
11:07 3,086.51 3,086.51 3,085.35 3,085.35 0.0K
11:08 3,086.01 3,088.07 3,086.01 3,088.07 0.0K
11:09 3,088.10 3,089.64 3,088.10 3,089.54 0.0K
11:10 3,090.03 3,090.03 3,088.87 3,089.81 0.0K
11:11 3,089.51 3,090.24 3,089.51 3,090.22 0.0K
11:12 3,089.94 3,089.94 3,089.42 3,089.49 0.0K
11:13 3,089.41 3,089.41 3,088.57 3,088.63 0.0K
11:14 3,088.50 3,088.50 3,087.09 3,087.22 0.0K
11:15 3,087.73 3,087.80 3,087.22 3,087.22 0.0K
11:16 3,086.26 3,087.57 3,086.26 3,087.14 0.0K
11:17 3,087.32 3,087.92 3,087.32 3,087.92 0.0K
11:18 3,087.84 3,088.33 3,087.84 3,088.33 0.0K
11:19 3,088.01 3,088.01 3,087.27 3,087.58 0.0K
11:20 3,086.94 3,086.94 3,086.21 3,086.21 0.0K
11:21 3,084.81 3,085.25 3,084.22 3,084.22 0.0K
11:22 3,083.13 3,083.13 3,081.89 3,081.89 0.0K
11:23 3,082.46 3,083.52 3,082.46 3,083.49 0.0K
11:24 3,083.12 3,083.97 3,083.07 3,083.97 0.0K
11:25 3,084.33 3,085.66 3,084.33 3,085.44 0.0K
11:26 3,085.18 3,085.18 3,081.69 3,081.74 0.0K
11:27 3,081.76 3,081.97 3,080.94 3,081.14 0.0K
11:28 3,081.10 3,081.69 3,080.96 3,081.69 0.0K
11:29 3,080.01 3,085.75 3,080.01 3,085.75 0.0K
11:30 3,084.60 3,088.47 3,084.60 3,087.49 0.0K
11:31 3,086.67 3,087.02 3,085.66 3,085.66 0.0K
11:32 3,086.13 3,086.27 3,085.08 3,085.08 0.0K
11:33 3,085.49 3,085.49 3,084.04 3,084.40 0.0K
11:34 3,084.39 3,086.36 3,084.39 3,086.36 0.0K
11:35 3,086.41 3,086.41 3,085.38 3,085.38 0.0K
11:36 3,083.97 3,084.79 3,083.67 3,084.10 0.0K
11:37 3,083.18 3,083.18 3,081.22 3,081.22 0.0K
11:38 3,079.94 3,080.26 3,079.94 3,080.26 0.0K
11:39 3,080.75 3,080.75 3,078.93 3,079.42 0.0K
11:40 3,079.39 3,079.71 3,077.76 3,077.76 0.0K
11:41 3,078.10 3,078.54 3,077.65 3,077.65 0.0K
11:42 3,078.25 3,078.49 3,077.45 3,077.45 0.0K
11:43 3,077.68 3,077.68 3,076.95 3,076.95 0.0K
11:44 3,076.47 3,077.10 3,076.47 3,077.10 0.0K
11:45 3,077.29 3,077.93 3,077.08 3,077.93 0.0K
11:46 3,077.80 3,077.80 3,077.50 3,077.61 0.0K
11:47 3,078.62 3,078.71 3,078.03 3,078.03 0.0K
11:48 3,078.36 3,078.36 3,077.43 3,077.98 0.0K
11:49 3,077.81 3,077.81 3,075.71 3,075.71 0.0K
11:50 3,076.13 3,076.13 3,073.71 3,074.20 0.0K
11:51 3,073.91 3,074.04 3,072.67 3,072.67 0.0K
11:52 3,072.15 3,072.15 3,071.18 3,071.18 0.0K
11:53 3,071.44 3,071.96 3,070.62 3,070.62 0.0K
11:54 3,071.10 3,071.86 3,071.10 3,071.86 0.0K
11:55 3,071.73 3,071.73 3,069.37 3,069.37 0.0K
11:56 3,069.40 3,070.52 3,069.40 3,070.52 0.0K
11:57 3,070.49 3,070.57 3,069.79 3,069.79 0.0K
11:58 3,069.83 3,069.97 3,069.51 3,069.51 0.0K
11:59 3,069.09 3,069.09 3,067.92 3,067.92 0.0K
12:00 3,067.99 3,068.67 3,067.39 3,068.67 0.0K
12:01 3,068.93 3,069.30 3,068.81 3,069.04 0.0K
12:02 3,069.16 3,069.44 3,068.48 3,068.48 0.0K
12:03 3,067.16 3,067.16 3,065.07 3,066.08 0.0K
12:04 3,065.57 3,065.57 3,063.05 3,063.05 0.0K
12:05 3,062.81 3,062.81 3,062.20 3,062.77 0.0K
12:06 3,063.07 3,063.07 3,060.23 3,060.23 0.0K
12:07 3,060.44 3,061.84 3,060.44 3,061.84 0.0K
12:08 3,062.51 3,062.51 3,061.87 3,062.28 0.0K
12:09 3,062.48 3,064.13 3,062.24 3,064.13 0.0K
12:10 3,063.97 3,063.97 3,063.71 3,063.71 0.0K
12:11 3,063.62 3,063.65 3,063.55 3,063.65 0.0K
12:12 3,063.31 3,063.31 3,061.51 3,061.51 0.0K
12:13 3,061.30 3,061.99 3,061.30 3,061.86 0.0K
12:14 3,061.87 3,062.62 3,061.23 3,061.23 0.0K
12:15 3,060.95 3,061.64 3,060.95 3,061.64 0.0K
12:16 3,061.83 3,061.83 3,061.42 3,061.80 0.0K
12:17 3,061.66 3,061.66 3,060.23 3,060.23 0.0K
12:18 3,059.88 3,061.71 3,059.88 3,061.71 0.0K
12:19 3,062.67 3,062.79 3,062.67 3,062.79 0.0K
12:20 3,062.92 3,066.62 3,062.92 3,066.62 0.0K
12:21 3,066.19 3,066.35 3,065.84 3,066.35 0.0K
12:22 3,065.87 3,066.85 3,065.87 3,066.54 0.0K
12:23 3,066.23 3,066.42 3,065.63 3,065.63 0.0K
12:24 3,065.35 3,065.35 3,063.04 3,063.04 0.0K
12:25 3,062.85 3,062.85 3,060.34 3,060.34 0.0K
12:26 3,061.52 3,061.56 3,061.18 3,061.41 0.0K
12:27 3,060.84 3,060.84 3,057.83 3,057.83 0.0K
12:28 3,057.49 3,058.14 3,057.49 3,058.14 0.0K
12:29 3,058.40 3,059.82 3,058.40 3,059.37 0.0K
12:30 3,059.28 3,060.12 3,059.28 3,060.06 0.0K
12:31 3,062.53 3,062.91 3,061.82 3,061.82 0.0K
12:32 3,061.49 3,061.49 3,060.82 3,061.31 0.0K
12:33 3,061.07 3,061.32 3,061.05 3,061.05 0.0K
12:34 3,060.80 3,060.80 3,060.13 3,060.70 0.0K
12:35 3,060.68 3,060.68 3,060.09 3,060.09 0.0K
12:36 3,059.72 3,059.72 3,058.72 3,058.72 0.0K
12:37 3,058.72 3,058.97 3,058.53 3,058.53 0.0K
12:38 3,058.28 3,058.28 3,057.99 3,058.27 0.0K
12:39 3,058.32 3,058.47 3,057.97 3,057.97 0.0K
12:40 3,057.84 3,059.36 3,057.81 3,059.36 0.0K
12:41 3,059.62 3,062.00 3,059.62 3,060.88 0.0K
12:42 3,060.77 3,061.11 3,060.46 3,061.09 0.0K
12:43 3,060.84 3,060.84 3,059.36 3,059.36 0.0K
12:44 3,059.31 3,059.38 3,058.96 3,058.96 0.0K
12:45 3,059.03 3,059.19 3,058.88 3,058.97 0.0K
12:46 3,058.23 3,058.23 3,055.88 3,055.88 0.0K
12:47 3,055.16 3,055.16 3,053.68 3,053.68 0.0K
12:48 3,053.50 3,053.95 3,053.05 3,053.95 0.0K
12:49 3,054.36 3,054.36 3,052.78 3,053.74 0.0K
12:50 3,053.71 3,054.45 3,053.71 3,054.08 0.0K
12:51 3,054.87 3,055.57 3,054.46 3,055.50 0.0K
12:52 3,055.72 3,055.72 3,053.66 3,053.66 0.0K
12:53 3,053.47 3,054.97 3,053.18 3,054.97 0.0K
12:54 3,054.45 3,055.38 3,054.45 3,055.38 0.0K
12:55 3,055.48 3,057.25 3,055.48 3,057.25 0.0K
12:56 3,056.99 3,058.09 3,056.99 3,057.13 0.0K
12:57 3,057.20 3,057.40 3,056.90 3,057.40 0.0K
12:58 3,057.79 3,061.14 3,057.79 3,061.14 0.0K
12:59 3,061.51 3,062.31 3,061.42 3,061.42 0.0K
13:00 3,060.88 3,061.21 3,059.68 3,059.68 0.0K
13:01 3,059.24 3,061.19 3,059.24 3,060.32 0.0K
13:02 3,059.57 3,060.55 3,059.57 3,060.30 0.0K
13:03 3,060.38 3,060.38 3,058.25 3,058.25 0.0K
13:04 3,058.19 3,058.49 3,058.19 3,058.28 0.0K
13:05 3,058.36 3,060.46 3,058.36 3,060.46 0.0K
13:06 3,060.61 3,060.61 3,057.63 3,057.63 0.0K
13:07 3,057.85 3,058.89 3,057.85 3,058.48 0.0K
13:08 3,058.32 3,058.51 3,058.18 3,058.18 0.0K
13:09 3,058.19 3,058.36 3,057.87 3,058.28 0.0K
13:10 3,058.17 3,058.56 3,057.08 3,057.08 0.0K
13:11 3,056.63 3,059.16 3,056.63 3,059.16 0.0K
13:12 3,058.87 3,059.89 3,058.87 3,059.89 0.0K
13:13 3,060.29 3,060.29 3,058.46 3,058.70 0.0K
13:14 3,059.03 3,059.47 3,059.03 3,059.38 0.0K
13:15 3,060.14 3,062.63 3,060.14 3,062.63 0.0K
13:16 3,062.48 3,062.48 3,061.94 3,062.16 0.0K
13:17 3,062.35 3,062.56 3,062.04 3,062.46 0.0K
13:18 3,062.93 3,063.66 3,062.42 3,063.66 0.0K
13:19 3,064.26 3,064.46 3,064.24 3,064.43 0.0K
13:20 3,064.32 3,064.32 3,063.46 3,063.47 0.0K
13:21 3,063.28 3,065.24 3,063.28 3,065.24 0.0K
13:22 3,065.49 3,065.49 3,064.80 3,064.85 0.0K
13:23 3,064.61 3,065.38 3,064.61 3,065.22 0.0K
13:24 3,065.71 3,065.71 3,065.14 3,065.14 0.0K
13:25 3,065.42 3,065.42 3,065.08 3,065.08 0.0K
13:26 3,064.31 3,064.31 3,063.90 3,064.03 0.0K
13:27 3,063.69 3,063.69 3,062.97 3,063.07 0.0K
13:28 3,062.87 3,062.87 3,061.08 3,061.08 0.0K
13:29 3,060.23 3,060.23 3,058.54 3,058.54 0.0K
13:30 3,058.89 3,059.84 3,058.68 3,059.84 0.0K
13:31 3,060.21 3,060.51 3,059.10 3,060.51 0.0K
13:32 3,060.03 3,060.92 3,060.03 3,060.55 0.0K
13:33 3,060.13 3,060.35 3,059.80 3,059.80 0.0K
13:34 3,060.05 3,060.17 3,059.67 3,059.67 0.0K
13:35 3,059.18 3,059.74 3,058.79 3,058.79 0.0K
13:36 3,058.60 3,058.60 3,058.01 3,058.12 0.0K
13:37 3,057.82 3,057.82 3,056.02 3,056.05 0.0K
13:38 3,055.80 3,056.50 3,055.36 3,055.36 0.0K
13:39 3,055.15 3,055.15 3,054.16 3,054.16 0.0K
13:40 3,053.50 3,053.50 3,052.25 3,052.50 0.0K
13:41 3,052.03 3,052.03 3,051.44 3,051.44 0.0K
13:42 3,051.56 3,051.56 3,050.60 3,051.49 0.0K
13:43 3,051.45 3,051.60 3,050.71 3,051.60 0.0K
13:44 3,051.55 3,053.03 3,051.55 3,053.03 0.0K
13:45 3,053.01 3,054.47 3,052.45 3,054.47 0.0K
13:46 3,055.17 3,056.80 3,055.17 3,056.80 0.0K
13:47 3,056.79 3,056.79 3,056.17 3,056.74 0.0K
13:48 3,056.34 3,056.69 3,056.05 3,056.69 0.0K
13:49 3,056.33 3,056.33 3,055.88 3,055.88 0.0K
13:50 3,055.74 3,056.11 3,055.74 3,056.11 0.0K
13:51 3,055.61 3,057.67 3,055.61 3,057.22 0.0K
13:52 3,057.14 3,059.35 3,057.14 3,059.35 0.0K
13:53 3,059.41 3,059.41 3,059.00 3,059.31 0.0K
13:54 3,058.98 3,058.98 3,057.41 3,057.41 0.0K
13:55 3,057.55 3,058.26 3,057.55 3,058.26 0.0K
13:56 3,057.70 3,058.38 3,057.02 3,057.02 0.0K
13:57 3,057.45 3,057.55 3,056.58 3,056.58 0.0K
13:58 3,056.50 3,057.24 3,056.50 3,057.24 0.0K
13:59 3,056.94 3,057.53 3,056.43 3,057.53 0.0K
14:00 3,057.36 3,057.59 3,056.88 3,057.59 0.0K
14:01 3,057.32 3,057.32 3,055.55 3,055.55 0.0K
14:02 3,055.21 3,055.21 3,053.41 3,054.10 0.0K
14:03 3,053.89 3,054.08 3,053.39 3,053.39 0.0K
14:04 3,052.89 3,052.94 3,052.45 3,052.80 0.0K
14:05 3,052.47 3,053.16 3,052.47 3,052.72 0.0K
14:06 3,053.11 3,053.11 3,052.12 3,052.75 0.0K
14:07 3,053.72 3,054.75 3,053.72 3,054.75 0.0K
14:08 3,054.71 3,054.81 3,054.16 3,054.81 0.0K
14:09 3,054.36 3,054.36 3,053.74 3,054.17 0.0K
14:10 3,054.16 3,057.80 3,054.16 3,057.42 0.0K
14:11 3,057.57 3,057.57 3,055.96 3,056.07 0.0K
14:12 3,055.84 3,055.84 3,054.93 3,054.93 0.0K
14:13 3,054.95 3,055.77 3,054.95 3,055.77 0.0K
14:14 3,055.80 3,055.80 3,054.99 3,054.99 0.0K
14:15 3,054.85 3,055.37 3,054.75 3,054.75 0.0K
14:16 3,055.32 3,055.32 3,053.69 3,054.01 0.0K
14:17 3,053.78 3,053.99 3,053.67 3,053.99 0.0K
14:18 3,054.95 3,054.95 3,052.96 3,052.96 0.0K
14:19 3,053.11 3,053.11 3,051.30 3,051.40 0.0K
14:20 3,051.93 3,051.93 3,051.72 3,051.80 0.0K
14:21 3,051.31 3,051.65 3,051.31 3,051.47 0.0K
14:22 3,050.79 3,051.07 3,050.79 3,050.80 0.0K
14:23 3,051.15 3,051.61 3,051.15 3,051.47 0.0K
14:24 3,051.91 3,053.25 3,051.91 3,053.25 0.0K
14:25 3,053.33 3,053.33 3,051.20 3,051.20 0.0K
14:26 3,052.60 3,052.60 3,050.93 3,050.93 0.0K
14:27 3,051.30 3,051.30 3,049.60 3,049.62 0.0K
14:28 3,049.89 3,050.14 3,049.40 3,050.14 0.0K
14:29 3,049.32 3,050.42 3,049.32 3,050.42 0.0K
14:30 3,050.38 3,050.38 3,050.00 3,050.24 0.0K
14:31 3,049.58 3,049.58 3,049.00 3,049.22 0.0K
14:32 3,049.41 3,052.18 3,049.41 3,052.18 0.0K
14:33 3,051.21 3,051.21 3,050.58 3,051.10 0.0K
14:34 3,051.61 3,052.12 3,051.49 3,051.56 0.0K
14:35 3,051.14 3,051.55 3,050.79 3,051.55 0.0K
14:36 3,051.94 3,053.46 3,051.94 3,053.29 0.0K
14:37 3,052.80 3,052.80 3,050.80 3,050.80 0.0K
14:38 3,050.58 3,052.03 3,050.33 3,052.03 0.0K
14:39 3,052.50 3,052.50 3,052.16 3,052.16 0.0K
14:40 3,051.80 3,053.36 3,051.72 3,053.36 0.0K
14:41 3,053.39 3,053.62 3,053.05 3,053.05 0.0K
14:42 3,054.62 3,056.33 3,054.62 3,056.33 0.0K
14:43 3,057.49 3,057.49 3,056.84 3,057.37 0.0K
14:44 3,057.45 3,057.59 3,056.34 3,056.34 0.0K
14:45 3,056.31 3,057.56 3,056.31 3,057.56 0.0K
14:46 3,057.90 3,059.20 3,057.90 3,058.96 0.0K
14:47 3,060.01 3,060.01 3,058.96 3,059.32 0.0K
14:48 3,059.30 3,063.71 3,059.30 3,063.71 0.0K
14:49 3,065.43 3,065.43 3,064.48 3,064.48 0.0K
14:50 3,064.08 3,065.69 3,064.08 3,065.69 0.0K
14:51 3,066.47 3,068.06 3,066.06 3,068.06 0.0K
14:52 3,068.18 3,069.03 3,068.18 3,068.21 0.0K
14:53 3,068.77 3,068.77 3,065.96 3,065.96 0.0K
14:54 3,065.88 3,065.88 3,065.47 3,065.74 0.0K
14:55 3,064.91 3,064.91 3,061.47 3,061.47 0.0K
14:56 3,060.18 3,061.09 3,060.18 3,061.09 0.0K
14:57 3,061.15 3,062.12 3,059.97 3,059.97 0.0K
14:58 3,058.79 3,058.79 3,057.30 3,057.41 0.0K
14:59 3,056.79 3,056.79 3,053.10 3,053.10 0.0K
15:00 3,052.91 3,053.70 3,051.61 3,053.70 0.0K
15:01 3,054.44 3,056.28 3,054.44 3,055.23 0.0K
15:02 3,055.21 3,056.07 3,054.09 3,054.09 0.0K
15:03 3,053.94 3,055.71 3,053.94 3,055.71 0.0K
15:04 3,055.68 3,057.91 3,055.68 3,057.91 0.0K
15:05 3,057.66 3,057.67 3,056.39 3,057.67 0.0K
15:06 3,057.78 3,060.77 3,057.78 3,060.77 0.0K
15:07 3,059.15 3,059.15 3,057.91 3,057.91 0.0K
15:08 3,057.80 3,058.65 3,057.64 3,058.57 0.0K
15:09 3,058.34 3,058.88 3,058.34 3,058.79 0.0K
15:10 3,058.63 3,059.76 3,058.63 3,058.86 0.0K
15:11 3,060.28 3,061.54 3,060.28 3,060.50 0.0K
15:12 3,060.13 3,060.35 3,059.21 3,059.21 0.0K
15:13 3,058.76 3,059.41 3,058.76 3,059.41 0.0K
15:14 3,059.80 3,061.78 3,059.80 3,061.78 0.0K
15:15 3,062.09 3,063.51 3,062.09 3,062.26 0.0K
15:16 3,062.08 3,062.08 3,060.10 3,060.10 0.0K
15:17 3,060.22 3,060.42 3,060.14 3,060.14 0.0K
15:18 3,060.61 3,060.63 3,059.71 3,060.55 0.0K
15:19 3,061.12 3,062.00 3,060.79 3,060.96 0.0K
15:20 3,062.46 3,063.24 3,062.45 3,062.45 0.0K
15:21 3,061.29 3,061.36 3,061.05 3,061.21 0.0K
15:22 3,061.37 3,061.37 3,057.35 3,057.35 0.0K
15:23 3,058.20 3,058.51 3,057.42 3,057.42 0.0K
15:24 3,056.85 3,056.85 3,054.54 3,055.25 0.0K
15:25 3,055.94 3,056.56 3,055.92 3,056.56 0.0K
15:26 3,057.30 3,057.76 3,056.88 3,057.76 0.0K
15:27 3,058.31 3,058.69 3,057.71 3,058.69 0.0K
15:28 3,059.35 3,059.62 3,059.35 3,059.62 0.0K
15:29 3,060.98 3,061.44 3,060.62 3,061.44 0.0K
15:30 3,061.55 3,062.80 3,060.91 3,062.49 0.0K
15:31 3,062.18 3,062.27 3,061.61 3,062.26 0.0K
15:32 3,063.10 3,064.32 3,063.10 3,063.86 0.0K
15:33 3,064.71 3,065.69 3,064.71 3,064.72 0.0K
15:34 3,063.47 3,063.47 3,061.68 3,061.68 0.0K
15:35 3,061.53 3,061.53 3,060.97 3,061.52 0.0K
15:36 3,062.07 3,064.16 3,062.07 3,064.16 0.0K
15:37 3,063.11 3,063.11 3,062.07 3,062.07 0.0K
15:38 3,061.52 3,061.52 3,060.55 3,060.79 0.0K
15:39 3,061.17 3,061.17 3,060.37 3,060.60 0.0K
15:40 3,059.41 3,060.20 3,059.41 3,059.53 0.0K
15:41 3,059.95 3,059.95 3,058.46 3,058.71 0.0K
15:42 3,059.43 3,059.43 3,057.56 3,057.56 0.0K
15:43 3,056.51 3,057.15 3,056.51 3,057.15 0.0K
15:44 3,057.54 3,057.65 3,056.00 3,056.00 0.0K
15:45 3,056.61 3,057.81 3,056.61 3,057.81 0.0K
15:46 3,057.63 3,057.63 3,055.86 3,056.65 0.0K
15:47 3,056.97 3,057.88 3,056.97 3,057.84 0.0K
15:48 3,057.88 3,059.72 3,057.88 3,059.69 0.0K
15:49 3,059.90 3,060.70 3,059.73 3,060.70 0.0K
15:50 3,060.70 3,061.09 3,059.69 3,060.55 0.0K
15:51 3,062.64 3,063.11 3,062.64 3,062.89 0.0K
15:52 3,062.86 3,062.86 3,060.91 3,060.91 0.0K
15:53 3,060.73 3,061.09 3,060.31 3,061.09 0.0K
15:54 3,060.84 3,062.03 3,060.84 3,061.97 0.0K
15:55 3,062.95 3,062.95 3,061.18 3,062.53 0.0K
15:56 3,062.74 3,063.32 3,062.32 3,062.32 0.0K
15:57 3,061.93 3,061.93 3,060.34 3,060.48 0.0K
15:58 3,061.11 3,061.26 3,060.30 3,060.30 0.0K
15:59 3,060.50 3,060.52 3,059.70 3,060.52 0.0K
16:00 3,060.97 3,061.22 3,060.97 3,061.22 0.0K
16:01 3,061.16 3,061.16 3,061.11 3,061.11 0.0K
16:02 3,061.19 3,061.19 3,061.10 3,061.10 0.0K
16:03 3,061.14 3,061.14 3,061.08 3,061.10 0.0K
16:04 3,061.09 3,061.15 3,061.09 3,061.13 0.0K
16:05 3,061.11 3,061.11 3,061.09 3,061.09 0.0K
16:06 3,061.15 3,061.15 3,061.09 3,061.09 0.0K
16:07 3,061.09 3,061.30 3,061.09 3,061.30 0.0K
16:08 3,061.31 3,061.31 3,061.27 3,061.30 0.0K
16:09 3,061.32 3,061.34 3,061.32 3,061.32 0.0K
16:10 3,061.30 3,061.30 3,061.28 3,061.29 0.0K
16:11 3,061.27 3,061.27 3,061.26 3,061.27 0.0K
16:12 3,061.25 3,061.36 3,061.25 3,061.35 0.0K
16:13 3,061.34 3,061.37 3,061.31 3,061.34 0.0K
16:14 3,061.33 3,061.39 3,061.28 3,061.39 0.0K
16:15 3,061.40 3,061.40 3,061.40 3,061.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available