CBOE S&P 500 10% Buffered 25 May

SP2BF10Y
🏛️ usa →
3,512.76
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 3,186.07 3,186.46 3,184.70 3,184.70 0.0K
09:32 3,184.21 3,184.69 3,182.92 3,182.92 0.0K
09:33 3,182.96 3,183.28 3,182.96 3,183.28 0.0K
09:34 3,183.24 3,184.21 3,182.93 3,184.02 0.0K
09:35 3,184.02 3,184.02 3,182.46 3,182.46 0.0K
09:36 3,182.00 3,182.00 3,180.21 3,180.82 0.0K
09:37 3,181.24 3,181.91 3,181.24 3,181.89 0.0K
09:38 3,181.79 3,183.48 3,181.79 3,183.48 0.0K
09:39 3,183.47 3,184.17 3,183.47 3,183.88 0.0K
09:40 3,183.02 3,183.62 3,182.94 3,183.62 0.0K
09:41 3,183.70 3,183.70 3,180.73 3,181.04 0.0K
09:42 3,180.79 3,182.20 3,180.79 3,181.68 0.0K
09:43 3,182.45 3,182.45 3,180.92 3,180.92 0.0K
09:44 3,180.26 3,180.26 3,179.08 3,179.36 0.0K
09:45 3,179.80 3,181.33 3,179.80 3,181.33 0.0K
09:46 3,181.02 3,181.02 3,180.17 3,180.82 0.0K
09:47 3,180.53 3,181.35 3,180.51 3,181.35 0.0K
09:48 3,181.55 3,182.07 3,180.95 3,180.95 0.0K
09:49 3,181.23 3,182.35 3,181.23 3,182.35 0.0K
09:50 3,182.58 3,185.02 3,182.58 3,185.02 0.0K
09:51 3,185.30 3,186.55 3,185.30 3,185.90 0.0K
09:52 3,185.59 3,186.05 3,185.58 3,186.05 0.0K
09:53 3,185.78 3,186.16 3,185.06 3,185.06 0.0K
09:54 3,184.26 3,184.26 3,183.70 3,183.94 0.0K
09:55 3,183.81 3,184.30 3,183.39 3,183.69 0.0K
09:56 3,183.57 3,183.57 3,182.85 3,182.85 0.0K
09:57 3,181.78 3,182.12 3,181.53 3,182.12 0.0K
09:58 3,182.01 3,182.45 3,181.79 3,181.79 0.0K
09:59 3,181.81 3,182.65 3,181.81 3,182.33 0.0K
10:00 3,182.23 3,183.40 3,181.10 3,183.40 0.0K
10:01 3,184.51 3,185.44 3,184.37 3,184.37 0.0K
10:02 3,184.11 3,184.17 3,183.85 3,183.85 0.0K
10:03 3,184.15 3,186.67 3,184.15 3,186.67 0.0K
10:04 3,186.88 3,188.39 3,186.88 3,187.43 0.0K
10:05 3,187.82 3,189.74 3,187.82 3,189.54 0.0K
10:06 3,189.57 3,190.00 3,189.56 3,189.82 0.0K
10:07 3,190.03 3,191.87 3,190.03 3,191.87 0.0K
10:08 3,191.80 3,192.31 3,191.80 3,192.27 0.0K
10:09 3,192.14 3,192.14 3,191.32 3,191.32 0.0K
10:10 3,191.88 3,191.88 3,190.53 3,190.55 0.0K
10:11 3,190.85 3,191.77 3,190.85 3,191.77 0.0K
10:12 3,191.77 3,192.01 3,191.19 3,191.45 0.0K
10:13 3,191.33 3,192.27 3,191.33 3,191.64 0.0K
10:14 3,191.63 3,191.71 3,191.59 3,191.59 0.0K
10:15 3,191.69 3,192.33 3,191.69 3,192.30 0.0K
10:16 3,192.89 3,193.33 3,192.40 3,192.40 0.0K
10:17 3,191.70 3,192.04 3,191.70 3,191.81 0.0K
10:18 3,192.52 3,194.24 3,192.52 3,193.11 0.0K
10:19 3,192.74 3,193.49 3,192.74 3,193.44 0.0K
10:20 3,193.75 3,194.31 3,193.58 3,194.31 0.0K
10:21 3,194.27 3,194.60 3,194.23 3,194.23 0.0K
10:22 3,194.67 3,195.09 3,194.67 3,195.09 0.0K
10:23 3,195.68 3,195.68 3,195.12 3,195.27 0.0K
10:24 3,195.17 3,195.23 3,194.09 3,194.09 0.0K
10:25 3,194.03 3,194.03 3,192.52 3,192.52 0.0K
10:26 3,192.78 3,193.47 3,191.30 3,191.30 0.0K
10:27 3,191.14 3,193.09 3,191.14 3,193.09 0.0K
10:28 3,193.94 3,193.94 3,193.01 3,193.77 0.0K
10:29 3,193.78 3,195.04 3,193.78 3,194.30 0.0K
10:30 3,194.85 3,194.86 3,194.39 3,194.39 0.0K
10:31 3,194.27 3,194.39 3,193.73 3,194.39 0.0K
10:32 3,194.08 3,194.08 3,193.04 3,193.04 0.0K
10:33 3,193.90 3,194.73 3,193.90 3,193.96 0.0K
10:34 3,194.34 3,194.52 3,194.17 3,194.52 0.0K
10:35 3,193.97 3,194.16 3,193.41 3,193.41 0.0K
10:36 3,193.97 3,194.45 3,193.97 3,194.16 0.0K
10:37 3,195.36 3,195.72 3,194.90 3,195.72 0.0K
10:38 3,195.77 3,195.77 3,195.26 3,195.33 0.0K
10:39 3,195.80 3,198.05 3,195.80 3,198.05 0.0K
10:40 3,198.38 3,199.52 3,198.38 3,199.52 0.0K
10:41 3,199.12 3,199.12 3,197.54 3,197.54 0.0K
10:42 3,198.28 3,198.83 3,198.28 3,198.48 0.0K
10:43 3,198.26 3,198.58 3,197.84 3,198.58 0.0K
10:44 3,198.23 3,198.79 3,198.23 3,198.79 0.0K
10:45 3,198.81 3,199.37 3,198.38 3,198.38 0.0K
10:46 3,198.20 3,198.59 3,197.67 3,197.67 0.0K
10:47 3,197.90 3,198.21 3,197.89 3,198.21 0.0K
10:48 3,197.46 3,197.48 3,197.27 3,197.39 0.0K
10:49 3,197.63 3,197.63 3,197.06 3,197.16 0.0K
10:50 3,196.62 3,196.62 3,195.29 3,195.61 0.0K
10:51 3,195.45 3,195.73 3,194.88 3,194.88 0.0K
10:52 3,195.24 3,195.59 3,195.10 3,195.59 0.0K
10:53 3,195.46 3,195.52 3,195.41 3,195.41 0.0K
10:54 3,195.30 3,195.30 3,192.40 3,192.40 0.0K
10:55 3,192.41 3,192.76 3,191.70 3,191.82 0.0K
10:56 3,192.22 3,192.41 3,192.16 3,192.41 0.0K
10:57 3,191.69 3,193.42 3,191.69 3,193.42 0.0K
10:58 3,193.95 3,194.06 3,193.80 3,194.06 0.0K
10:59 3,193.91 3,195.10 3,193.91 3,195.10 0.0K
11:00 3,195.22 3,197.24 3,195.22 3,196.96 0.0K
11:01 3,196.73 3,196.84 3,196.60 3,196.60 0.0K
11:02 3,196.69 3,196.76 3,196.31 3,196.76 0.0K
11:03 3,197.01 3,197.27 3,196.97 3,197.24 0.0K
11:04 3,197.65 3,197.88 3,196.81 3,196.81 0.0K
11:05 3,196.74 3,197.05 3,196.74 3,196.97 0.0K
11:06 3,196.83 3,196.83 3,196.02 3,196.02 0.0K
11:07 3,196.37 3,196.37 3,195.53 3,195.70 0.0K
11:08 3,196.02 3,197.77 3,196.02 3,197.77 0.0K
11:09 3,197.74 3,198.97 3,197.74 3,198.84 0.0K
11:10 3,199.29 3,199.29 3,198.35 3,199.09 0.0K
11:11 3,198.89 3,199.47 3,198.89 3,199.39 0.0K
11:12 3,199.19 3,199.19 3,198.76 3,198.79 0.0K
11:13 3,198.71 3,198.71 3,198.16 3,198.22 0.0K
11:14 3,198.11 3,198.11 3,196.85 3,197.02 0.0K
11:15 3,197.44 3,197.49 3,197.02 3,197.02 0.0K
11:16 3,196.15 3,197.21 3,196.15 3,196.93 0.0K
11:17 3,197.17 3,197.64 3,197.17 3,197.64 0.0K
11:18 3,197.58 3,197.96 3,197.58 3,197.90 0.0K
11:19 3,197.70 3,197.70 3,197.12 3,197.35 0.0K
11:20 3,196.81 3,196.81 3,196.32 3,196.32 0.0K
11:21 3,195.06 3,195.56 3,194.77 3,194.77 0.0K
11:22 3,193.84 3,193.84 3,192.90 3,192.90 0.0K
11:23 3,193.26 3,194.13 3,193.26 3,194.11 0.0K
11:24 3,193.74 3,194.67 3,193.74 3,194.67 0.0K
11:25 3,194.76 3,195.75 3,194.76 3,195.57 0.0K
11:26 3,195.40 3,195.40 3,192.40 3,192.57 0.0K
11:27 3,192.64 3,192.89 3,192.13 3,192.21 0.0K
11:28 3,192.18 3,192.53 3,192.03 3,192.52 0.0K
11:29 3,191.22 3,195.57 3,191.22 3,195.57 0.0K
11:30 3,194.41 3,197.88 3,194.41 3,196.98 0.0K
11:31 3,196.58 3,196.75 3,195.78 3,195.78 0.0K
11:32 3,196.14 3,196.27 3,195.50 3,195.50 0.0K
11:33 3,195.63 3,195.63 3,194.83 3,194.83 0.0K
11:34 3,194.77 3,196.44 3,194.77 3,196.44 0.0K
11:35 3,196.66 3,196.66 3,195.87 3,195.87 0.0K
11:36 3,194.64 3,195.25 3,194.33 3,194.87 0.0K
11:37 3,194.01 3,194.01 3,192.36 3,192.36 0.0K
11:38 3,191.48 3,191.75 3,191.48 3,191.75 0.0K
11:39 3,191.83 3,191.83 3,190.43 3,190.79 0.0K
11:40 3,190.86 3,191.07 3,189.58 3,189.58 0.0K
11:41 3,189.89 3,190.55 3,189.53 3,189.53 0.0K
11:42 3,190.00 3,190.06 3,189.33 3,189.33 0.0K
11:43 3,189.71 3,189.71 3,188.95 3,188.95 0.0K
11:44 3,188.56 3,189.06 3,188.56 3,189.06 0.0K
11:45 3,189.21 3,189.69 3,189.15 3,189.58 0.0K
11:46 3,189.59 3,189.61 3,189.42 3,189.48 0.0K
11:47 3,190.08 3,190.40 3,189.96 3,189.96 0.0K
11:48 3,190.11 3,190.11 3,189.37 3,189.79 0.0K
11:49 3,189.63 3,189.63 3,188.19 3,188.19 0.0K
11:50 3,188.42 3,188.42 3,186.46 3,186.82 0.0K
11:51 3,186.58 3,186.70 3,185.66 3,185.66 0.0K
11:52 3,185.17 3,185.17 3,184.36 3,184.36 0.0K
11:53 3,184.59 3,185.00 3,183.99 3,183.99 0.0K
11:54 3,184.36 3,184.96 3,184.20 3,184.96 0.0K
11:55 3,184.96 3,184.96 3,183.07 3,183.07 0.0K
11:56 3,183.15 3,184.00 3,183.15 3,184.00 0.0K
11:57 3,183.87 3,183.91 3,183.46 3,183.46 0.0K
11:58 3,183.49 3,183.55 3,183.19 3,183.19 0.0K
11:59 3,182.90 3,182.90 3,181.99 3,181.99 0.0K
12:00 3,181.84 3,182.79 3,181.58 3,182.79 0.0K
12:01 3,182.82 3,183.19 3,182.82 3,182.89 0.0K
12:02 3,183.02 3,183.30 3,182.55 3,182.55 0.0K
12:03 3,181.44 3,181.44 3,179.88 3,180.57 0.0K
12:04 3,180.18 3,180.18 3,178.00 3,178.00 0.0K
12:05 3,177.64 3,177.64 3,177.17 3,177.55 0.0K
12:06 3,177.97 3,177.97 3,175.80 3,175.80 0.0K
12:07 3,175.91 3,176.64 3,175.91 3,176.64 0.0K
12:08 3,177.61 3,177.61 3,176.80 3,177.28 0.0K
12:09 3,177.38 3,178.80 3,177.28 3,178.80 0.0K
12:10 3,178.65 3,178.65 3,178.33 3,178.33 0.0K
12:11 3,178.37 3,178.37 3,178.24 3,178.32 0.0K
12:12 3,178.11 3,178.11 3,176.66 3,176.66 0.0K
12:13 3,176.50 3,177.02 3,176.50 3,176.86 0.0K
12:14 3,176.92 3,177.51 3,176.51 3,176.51 0.0K
12:15 3,176.28 3,176.74 3,176.28 3,176.74 0.0K
12:16 3,176.82 3,176.82 3,176.52 3,176.77 0.0K
12:17 3,176.77 3,176.77 3,175.70 3,175.70 0.0K
12:18 3,175.36 3,176.75 3,175.36 3,176.75 0.0K
12:19 3,177.36 3,177.64 3,177.36 3,177.64 0.0K
12:20 3,177.73 3,180.31 3,177.73 3,180.31 0.0K
12:21 3,179.98 3,180.45 3,179.98 3,180.45 0.0K
12:22 3,179.96 3,180.93 3,179.96 3,180.64 0.0K
12:23 3,180.40 3,180.45 3,179.88 3,179.88 0.0K
12:24 3,179.80 3,179.80 3,177.86 3,177.86 0.0K
12:25 3,177.67 3,177.67 3,175.66 3,175.66 0.0K
12:26 3,176.60 3,176.71 3,176.36 3,176.61 0.0K
12:27 3,176.15 3,176.15 3,173.74 3,173.74 0.0K
12:28 3,173.39 3,173.92 3,173.39 3,173.92 0.0K
12:29 3,173.83 3,174.75 3,173.83 3,174.75 0.0K
12:30 3,174.69 3,175.48 3,174.69 3,175.48 0.0K
12:31 3,177.43 3,177.53 3,176.86 3,176.86 0.0K
12:32 3,176.58 3,176.58 3,176.10 3,176.46 0.0K
12:33 3,176.28 3,176.45 3,176.23 3,176.23 0.0K
12:34 3,175.99 3,175.99 3,175.45 3,175.90 0.0K
12:35 3,175.89 3,175.89 3,175.39 3,175.39 0.0K
12:36 3,175.14 3,175.14 3,174.25 3,174.25 0.0K
12:37 3,174.33 3,174.52 3,174.16 3,174.16 0.0K
12:38 3,173.97 3,174.00 3,173.79 3,174.00 0.0K
12:39 3,174.09 3,174.20 3,173.76 3,173.76 0.0K
12:40 3,173.67 3,174.78 3,173.67 3,174.78 0.0K
12:41 3,174.84 3,177.01 3,174.84 3,176.06 0.0K
12:42 3,176.00 3,176.11 3,175.62 3,176.11 0.0K
12:43 3,176.02 3,176.02 3,174.84 3,174.84 0.0K
12:44 3,174.85 3,174.94 3,174.59 3,174.59 0.0K
12:45 3,174.66 3,174.79 3,174.52 3,174.73 0.0K
12:46 3,174.14 3,174.14 3,172.19 3,172.19 0.0K
12:47 3,171.55 3,171.55 3,170.49 3,170.49 0.0K
12:48 3,170.48 3,170.80 3,170.11 3,170.80 0.0K
12:49 3,170.96 3,170.96 3,169.77 3,170.51 0.0K
12:50 3,170.50 3,171.14 3,170.50 3,170.84 0.0K
12:51 3,171.49 3,172.01 3,171.14 3,171.94 0.0K
12:52 3,172.13 3,172.13 3,170.58 3,170.58 0.0K
12:53 3,170.44 3,171.64 3,170.29 3,171.64 0.0K
12:54 3,171.24 3,172.05 3,171.24 3,172.05 0.0K
12:55 3,172.14 3,173.52 3,172.14 3,173.52 0.0K
12:56 3,173.33 3,173.95 3,173.33 3,173.45 0.0K
12:57 3,173.50 3,173.72 3,173.35 3,173.72 0.0K
12:58 3,173.95 3,176.66 3,173.95 3,176.66 0.0K
12:59 3,176.89 3,177.45 3,176.89 3,177.03 0.0K
13:00 3,176.57 3,176.83 3,175.60 3,175.60 0.0K
13:01 3,175.28 3,176.82 3,175.28 3,176.18 0.0K
13:02 3,175.59 3,176.41 3,175.59 3,176.12 0.0K
13:03 3,176.20 3,176.20 3,174.65 3,174.65 0.0K
13:04 3,174.50 3,174.77 3,174.50 3,174.60 0.0K
13:05 3,174.64 3,176.29 3,174.64 3,176.29 0.0K
13:06 3,176.42 3,176.42 3,174.12 3,174.12 0.0K
13:07 3,173.99 3,175.03 3,173.99 3,174.60 0.0K
13:08 3,174.49 3,174.63 3,174.36 3,174.36 0.0K
13:09 3,174.42 3,174.64 3,174.32 3,174.64 0.0K
13:10 3,174.55 3,174.68 3,173.62 3,173.62 0.0K
13:11 3,173.06 3,175.04 3,173.06 3,175.04 0.0K
13:12 3,174.82 3,175.69 3,174.82 3,175.69 0.0K
13:13 3,175.97 3,175.97 3,174.56 3,174.71 0.0K
13:14 3,174.97 3,175.21 3,174.97 3,175.15 0.0K
13:15 3,175.77 3,177.84 3,175.77 3,177.84 0.0K
13:16 3,177.66 3,177.66 3,177.31 3,177.31 0.0K
13:17 3,177.46 3,177.63 3,177.31 3,177.59 0.0K
13:18 3,177.74 3,178.53 3,177.52 3,178.53 0.0K
13:19 3,179.08 3,179.26 3,179.07 3,179.19 0.0K
13:20 3,179.15 3,179.15 3,178.49 3,178.49 0.0K
13:21 3,178.37 3,179.97 3,178.37 3,179.97 0.0K
13:22 3,180.16 3,180.16 3,179.64 3,179.64 0.0K
13:23 3,179.51 3,180.14 3,179.51 3,179.98 0.0K
13:24 3,180.39 3,180.39 3,179.93 3,179.93 0.0K
13:25 3,180.14 3,180.14 3,179.91 3,180.00 0.0K
13:26 3,179.30 3,179.30 3,178.90 3,179.00 0.0K
13:27 3,178.78 3,178.78 3,178.20 3,178.22 0.0K
13:28 3,178.07 3,178.07 3,176.68 3,176.68 0.0K
13:29 3,176.01 3,176.01 3,174.74 3,174.74 0.0K
13:30 3,174.92 3,175.65 3,174.71 3,175.65 0.0K
13:31 3,175.86 3,176.15 3,175.07 3,176.15 0.0K
13:32 3,175.85 3,176.39 3,175.85 3,176.19 0.0K
13:33 3,175.86 3,176.00 3,175.51 3,175.51 0.0K
13:34 3,175.72 3,175.85 3,175.49 3,175.49 0.0K
13:35 3,175.07 3,175.49 3,174.85 3,174.85 0.0K
13:36 3,174.66 3,174.66 3,174.25 3,174.25 0.0K
13:37 3,173.97 3,173.97 3,172.56 3,172.56 0.0K
13:38 3,172.39 3,172.87 3,171.92 3,171.92 0.0K
13:39 3,171.78 3,171.78 3,171.00 3,171.00 0.0K
13:40 3,170.52 3,170.52 3,169.45 3,169.60 0.0K
13:41 3,169.24 3,169.24 3,168.80 3,168.80 0.0K
13:42 3,168.90 3,168.90 3,168.16 3,168.88 0.0K
13:43 3,168.55 3,169.01 3,168.18 3,169.01 0.0K
13:44 3,168.90 3,170.09 3,168.90 3,170.09 0.0K
13:45 3,170.23 3,171.35 3,169.80 3,171.35 0.0K
13:46 3,171.95 3,173.25 3,171.95 3,173.25 0.0K
13:47 3,173.23 3,173.23 3,172.60 3,172.93 0.0K
13:48 3,172.81 3,173.08 3,172.60 3,173.08 0.0K
13:49 3,172.82 3,172.84 3,172.52 3,172.52 0.0K
13:50 3,172.29 3,172.65 3,172.29 3,172.59 0.0K
13:51 3,172.39 3,173.93 3,172.39 3,173.53 0.0K
13:52 3,173.49 3,175.29 3,173.49 3,175.29 0.0K
13:53 3,175.23 3,175.23 3,174.84 3,175.06 0.0K
13:54 3,174.99 3,174.99 3,173.76 3,173.76 0.0K
13:55 3,173.79 3,174.35 3,173.79 3,174.31 0.0K
13:56 3,173.95 3,174.38 3,173.25 3,173.25 0.0K
13:57 3,173.66 3,173.74 3,172.98 3,172.98 0.0K
13:58 3,172.83 3,173.47 3,172.83 3,173.47 0.0K
13:59 3,173.22 3,173.55 3,172.78 3,173.55 0.0K
14:00 3,173.07 3,173.66 3,173.07 3,173.66 0.0K
14:01 3,173.50 3,173.50 3,172.03 3,172.03 0.0K
14:02 3,171.78 3,171.78 3,170.34 3,170.81 0.0K
14:03 3,170.65 3,170.82 3,170.24 3,170.24 0.0K
14:04 3,169.83 3,169.88 3,169.49 3,169.79 0.0K
14:05 3,169.52 3,169.98 3,169.52 3,169.66 0.0K
14:06 3,169.92 3,169.92 3,169.19 3,169.66 0.0K
14:07 3,170.51 3,171.33 3,170.51 3,171.33 0.0K
14:08 3,171.30 3,171.30 3,170.85 3,171.29 0.0K
14:09 3,170.94 3,170.97 3,170.59 3,170.97 0.0K
14:10 3,170.97 3,173.52 3,170.97 3,173.38 0.0K
14:11 3,173.63 3,173.63 3,172.16 3,172.16 0.0K
14:12 3,172.21 3,172.21 3,171.53 3,171.53 0.0K
14:13 3,171.49 3,172.27 3,171.49 3,172.27 0.0K
14:14 3,172.28 3,172.28 3,171.56 3,171.56 0.0K
14:15 3,171.48 3,171.69 3,171.38 3,171.38 0.0K
14:16 3,171.82 3,171.82 3,170.44 3,170.70 0.0K
14:17 3,170.60 3,170.73 3,170.46 3,170.73 0.0K
14:18 3,171.48 3,171.48 3,169.90 3,169.90 0.0K
14:19 3,169.94 3,169.94 3,168.57 3,168.57 0.0K
14:20 3,168.86 3,168.93 3,168.84 3,168.93 0.0K
14:21 3,168.53 3,168.76 3,168.53 3,168.64 0.0K
14:22 3,168.05 3,168.32 3,168.05 3,168.10 0.0K
14:23 3,168.39 3,168.84 3,168.39 3,168.67 0.0K
14:24 3,169.06 3,170.18 3,169.06 3,170.18 0.0K
14:25 3,170.24 3,170.24 3,168.57 3,168.57 0.0K
14:26 3,169.73 3,169.73 3,168.36 3,168.36 0.0K
14:27 3,168.67 3,168.67 3,167.08 3,167.08 0.0K
14:28 3,167.70 3,167.84 3,167.24 3,167.84 0.0K
14:29 3,167.13 3,168.01 3,167.13 3,168.01 0.0K
14:30 3,167.98 3,167.98 3,167.53 3,167.87 0.0K
14:31 3,167.43 3,167.43 3,166.93 3,167.06 0.0K
14:32 3,167.39 3,169.54 3,167.39 3,169.54 0.0K
14:33 3,168.88 3,168.88 3,168.28 3,168.69 0.0K
14:34 3,169.04 3,169.52 3,169.00 3,169.00 0.0K
14:35 3,168.67 3,169.01 3,168.39 3,169.01 0.0K
14:36 3,169.24 3,170.55 3,169.24 3,170.37 0.0K
14:37 3,170.01 3,170.01 3,168.40 3,168.40 0.0K
14:38 3,168.23 3,169.43 3,167.94 3,169.43 0.0K
14:39 3,169.83 3,169.83 3,169.40 3,169.62 0.0K
14:40 3,169.35 3,170.51 3,169.30 3,170.51 0.0K
14:41 3,170.54 3,170.71 3,170.18 3,170.24 0.0K
14:42 3,171.60 3,172.98 3,171.60 3,172.98 0.0K
14:43 3,173.84 3,173.84 3,173.47 3,173.71 0.0K
14:44 3,173.93 3,174.02 3,172.88 3,172.88 0.0K
14:45 3,172.94 3,174.12 3,172.94 3,174.12 0.0K
14:46 3,174.28 3,175.34 3,174.28 3,175.32 0.0K
14:47 3,175.98 3,175.98 3,174.96 3,175.95 0.0K
14:48 3,175.50 3,179.00 3,175.50 3,179.00 0.0K
14:49 3,180.30 3,180.32 3,179.24 3,179.24 0.0K
14:50 3,179.22 3,180.54 3,179.22 3,180.54 0.0K
14:51 3,181.24 3,182.62 3,180.87 3,182.62 0.0K
14:52 3,182.69 3,183.34 3,182.68 3,182.68 0.0K
14:53 3,183.12 3,183.12 3,181.06 3,181.06 0.0K
14:54 3,180.63 3,180.63 3,180.13 3,180.44 0.0K
14:55 3,179.79 3,179.79 3,176.95 3,176.95 0.0K
14:56 3,175.97 3,176.80 3,175.97 3,176.80 0.0K
14:57 3,176.83 3,177.52 3,175.83 3,175.83 0.0K
14:58 3,174.86 3,174.86 3,173.73 3,173.81 0.0K
14:59 3,173.07 3,173.07 3,170.32 3,170.32 0.0K
15:00 3,170.04 3,170.66 3,169.00 3,170.66 0.0K
15:01 3,171.26 3,172.58 3,171.26 3,171.82 0.0K
15:02 3,172.06 3,172.26 3,170.78 3,170.78 0.0K
15:03 3,170.51 3,171.93 3,170.51 3,171.85 0.0K
15:04 3,171.98 3,173.90 3,171.98 3,173.90 0.0K
15:05 3,173.73 3,173.73 3,172.59 3,173.54 0.0K
15:06 3,173.66 3,175.84 3,173.66 3,175.84 0.0K
15:07 3,174.73 3,174.73 3,173.85 3,173.85 0.0K
15:08 3,173.58 3,174.42 3,173.58 3,174.42 0.0K
15:09 3,174.21 3,174.69 3,174.21 3,174.56 0.0K
15:10 3,174.44 3,175.34 3,174.44 3,174.59 0.0K
15:11 3,175.80 3,176.66 3,175.71 3,175.71 0.0K
15:12 3,175.49 3,175.52 3,174.77 3,174.77 0.0K
15:13 3,174.36 3,174.92 3,174.36 3,174.84 0.0K
15:14 3,175.19 3,176.55 3,175.19 3,176.55 0.0K
15:15 3,177.02 3,177.73 3,177.02 3,177.15 0.0K
15:16 3,176.92 3,176.92 3,175.38 3,175.38 0.0K
15:17 3,175.48 3,175.72 3,175.48 3,175.64 0.0K
15:18 3,175.98 3,175.98 3,175.25 3,175.87 0.0K
15:19 3,176.18 3,177.01 3,176.07 3,176.19 0.0K
15:20 3,177.36 3,178.00 3,177.28 3,177.28 0.0K
15:21 3,176.39 3,176.49 3,176.21 3,176.36 0.0K
15:22 3,176.45 3,176.45 3,173.24 3,173.24 0.0K
15:23 3,173.84 3,174.09 3,173.43 3,173.43 0.0K
15:24 3,172.81 3,172.81 3,171.18 3,171.49 0.0K
15:25 3,172.03 3,172.71 3,172.03 3,172.71 0.0K
15:26 3,173.14 3,173.45 3,172.83 3,173.45 0.0K
15:27 3,173.88 3,174.01 3,173.44 3,174.01 0.0K
15:28 3,174.70 3,174.97 3,174.70 3,174.97 0.0K
15:29 3,176.03 3,176.41 3,175.77 3,176.41 0.0K
15:30 3,176.49 3,177.27 3,176.08 3,177.27 0.0K
15:31 3,177.02 3,177.18 3,176.71 3,177.18 0.0K
15:32 3,177.70 3,178.64 3,177.70 3,178.64 0.0K
15:33 3,179.10 3,179.99 3,179.10 3,179.32 0.0K
15:34 3,178.34 3,178.34 3,176.68 3,176.68 0.0K
15:35 3,176.62 3,176.68 3,176.37 3,176.68 0.0K
15:36 3,176.95 3,178.76 3,176.95 3,178.76 0.0K
15:37 3,177.93 3,177.93 3,177.08 3,177.08 0.0K
15:38 3,176.66 3,176.66 3,175.99 3,176.10 0.0K
15:39 3,176.46 3,176.46 3,175.83 3,175.90 0.0K
15:40 3,175.06 3,175.55 3,174.94 3,175.08 0.0K
15:41 3,175.42 3,175.42 3,174.09 3,174.40 0.0K
15:42 3,175.12 3,175.12 3,173.39 3,173.39 0.0K
15:43 3,172.98 3,173.18 3,172.89 3,173.18 0.0K
15:44 3,173.49 3,173.49 3,172.17 3,172.17 0.0K
15:45 3,172.65 3,173.72 3,172.65 3,173.72 0.0K
15:46 3,173.36 3,173.36 3,172.21 3,172.69 0.0K
15:47 3,172.93 3,173.73 3,172.93 3,173.62 0.0K
15:48 3,173.88 3,175.17 3,173.88 3,175.08 0.0K
15:49 3,175.18 3,175.90 3,175.14 3,175.90 0.0K
15:50 3,176.02 3,176.48 3,175.26 3,175.84 0.0K
15:51 3,177.48 3,177.92 3,177.48 3,177.73 0.0K
15:52 3,177.31 3,177.31 3,175.91 3,175.91 0.0K
15:53 3,175.77 3,175.94 3,175.32 3,175.94 0.0K
15:54 3,176.03 3,176.95 3,176.03 3,176.68 0.0K
15:55 3,177.51 3,177.51 3,176.02 3,177.09 0.0K
15:56 3,177.33 3,177.76 3,176.98 3,176.98 0.0K
15:57 3,176.59 3,176.59 3,175.25 3,175.31 0.0K
15:58 3,175.80 3,175.88 3,175.14 3,175.14 0.0K
15:59 3,175.39 3,175.39 3,174.69 3,175.31 0.0K
16:00 3,175.55 3,175.76 3,175.55 3,175.76 0.0K
16:01 3,175.77 3,175.81 3,175.77 3,175.81 0.0K
16:02 3,175.87 3,175.91 3,175.87 3,175.88 0.0K
16:03 3,175.93 3,175.93 3,175.81 3,175.81 0.0K
16:04 3,175.65 3,175.87 3,175.65 3,175.87 0.0K
16:05 3,175.86 3,175.87 3,175.66 3,175.87 0.0K
16:06 3,175.87 3,175.88 3,175.80 3,175.88 0.0K
16:07 3,175.88 3,176.01 3,175.88 3,176.01 0.0K
16:08 3,175.99 3,175.99 3,175.96 3,175.96 0.0K
16:09 3,175.96 3,176.01 3,175.96 3,176.01 0.0K
16:10 3,176.06 3,176.07 3,175.94 3,175.94 0.0K
16:11 3,176.06 3,176.06 3,176.00 3,176.05 0.0K
16:12 3,176.06 3,176.06 3,175.90 3,175.90 0.0K
16:13 3,176.03 3,176.19 3,176.03 3,176.19 0.0K
16:14 3,176.16 3,176.16 3,176.06 3,176.06 0.0K
16:15 3,176.06 3,176.06 3,176.06 3,176.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available