CBOE S&P 500 Bufr Prtct Indx Dec

SPRO12
🏛️ usa →
4,568.02
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,057.46 4,058.03 4,057.46 4,058.03 0.0K
09:32 4,057.06 4,058.63 4,056.63 4,058.63 0.0K
09:33 4,056.00 4,056.55 4,055.74 4,056.55 0.0K
09:34 4,056.05 4,057.38 4,056.05 4,057.38 0.0K
09:35 4,058.55 4,059.53 4,058.31 4,058.31 0.0K
09:36 4,058.72 4,058.72 4,054.62 4,054.62 0.0K
09:37 4,054.93 4,056.21 4,054.93 4,055.86 0.0K
09:38 4,054.64 4,055.03 4,053.72 4,054.09 0.0K
09:39 4,053.62 4,058.38 4,053.62 4,058.38 0.0K
09:40 4,058.69 4,062.62 4,058.69 4,061.97 0.0K
09:41 4,063.28 4,065.91 4,063.28 4,065.80 0.0K
09:42 4,065.69 4,066.93 4,065.41 4,065.41 0.0K
09:43 4,065.34 4,066.07 4,065.34 4,065.81 0.0K
09:44 4,065.35 4,065.35 4,063.07 4,063.07 0.0K
09:45 4,063.97 4,063.97 4,062.59 4,063.51 0.0K
09:46 4,063.87 4,064.00 4,063.51 4,063.51 0.0K
09:47 4,061.33 4,061.33 4,058.67 4,059.39 0.0K
09:48 4,058.28 4,060.60 4,058.28 4,058.62 0.0K
09:49 4,058.11 4,058.11 4,056.76 4,056.76 0.0K
09:50 4,055.90 4,057.16 4,055.90 4,056.53 0.0K
09:51 4,057.00 4,059.33 4,057.00 4,058.30 0.0K
09:52 4,058.67 4,059.33 4,058.64 4,059.33 0.0K
09:53 4,059.53 4,059.53 4,057.51 4,057.51 0.0K
09:54 4,058.18 4,058.18 4,054.00 4,054.00 0.0K
09:55 4,054.24 4,055.56 4,054.24 4,054.82 0.0K
09:56 4,053.69 4,053.69 4,049.15 4,049.15 0.0K
09:57 4,048.66 4,048.66 4,045.80 4,045.80 0.0K
09:58 4,047.99 4,050.90 4,047.99 4,050.90 0.0K
09:59 4,051.74 4,052.13 4,051.74 4,051.78 0.0K
10:00 4,049.92 4,065.53 4,049.92 4,065.53 0.0K
10:01 4,064.87 4,064.87 4,060.54 4,060.54 0.0K
10:02 4,059.52 4,059.56 4,057.33 4,057.96 0.0K
10:03 4,059.53 4,062.07 4,059.53 4,060.98 0.0K
10:04 4,061.33 4,064.23 4,061.33 4,062.93 0.0K
10:05 4,062.18 4,064.39 4,062.18 4,063.03 0.0K
10:06 4,061.30 4,063.78 4,061.30 4,063.78 0.0K
10:07 4,064.45 4,067.91 4,064.45 4,067.19 0.0K
10:08 4,067.74 4,067.74 4,066.99 4,067.45 0.0K
10:09 4,067.18 4,067.35 4,065.27 4,065.87 0.0K
10:10 4,065.07 4,065.25 4,064.72 4,064.72 0.0K
10:11 4,063.60 4,064.05 4,062.78 4,064.05 0.0K
10:12 4,062.29 4,065.25 4,062.18 4,065.25 0.0K
10:13 4,066.10 4,066.10 4,063.34 4,063.70 0.0K
10:14 4,063.69 4,064.00 4,061.32 4,062.44 0.0K
10:15 4,062.65 4,063.04 4,060.88 4,060.88 0.0K
10:16 4,060.46 4,060.46 4,060.15 4,060.15 0.0K
10:17 4,059.42 4,059.42 4,056.83 4,056.83 0.0K
10:18 4,058.31 4,059.68 4,056.57 4,056.57 0.0K
10:19 4,056.89 4,056.89 4,055.65 4,055.65 0.0K
10:20 4,055.67 4,057.31 4,054.58 4,054.58 0.0K
10:21 4,054.05 4,054.98 4,047.64 4,047.64 0.0K
10:22 4,048.99 4,051.43 4,048.99 4,051.43 0.0K
10:23 4,051.86 4,055.87 4,051.86 4,055.87 0.0K
10:24 4,056.03 4,056.03 4,053.72 4,053.72 0.0K
10:25 4,052.50 4,052.78 4,052.25 4,052.78 0.0K
10:26 4,053.00 4,053.05 4,052.15 4,052.86 0.0K
10:27 4,051.88 4,051.88 4,050.37 4,050.88 0.0K
10:28 4,050.54 4,050.54 4,049.10 4,050.12 0.0K
10:29 4,050.55 4,051.04 4,050.31 4,050.62 0.0K
10:30 4,050.35 4,050.59 4,049.59 4,049.63 0.0K
10:31 4,049.95 4,052.01 4,049.95 4,051.35 0.0K
10:32 4,052.07 4,053.52 4,051.81 4,053.52 0.0K
10:33 4,053.32 4,056.08 4,052.40 4,056.08 0.0K
10:34 4,054.64 4,054.65 4,053.46 4,054.65 0.0K
10:35 4,054.45 4,055.44 4,054.26 4,055.44 0.0K
10:36 4,056.75 4,056.97 4,056.15 4,056.97 0.0K
10:37 4,055.67 4,057.09 4,055.67 4,057.09 0.0K
10:38 4,056.56 4,058.77 4,056.56 4,058.77 0.0K
10:39 4,058.85 4,062.20 4,058.85 4,061.04 0.0K
10:40 4,060.50 4,060.50 4,059.34 4,059.57 0.0K
10:41 4,059.67 4,059.67 4,058.97 4,058.97 0.0K
10:42 4,059.58 4,059.58 4,056.25 4,056.25 0.0K
10:43 4,055.43 4,058.08 4,055.43 4,058.08 0.0K
10:44 4,057.53 4,057.62 4,057.04 4,057.42 0.0K
10:45 4,057.69 4,059.05 4,057.69 4,059.05 0.0K
10:46 4,058.66 4,060.23 4,058.66 4,058.68 0.0K
10:47 4,059.51 4,059.79 4,058.99 4,058.99 0.0K
10:48 4,057.31 4,057.31 4,056.61 4,056.61 0.0K
10:49 4,055.79 4,055.79 4,053.87 4,053.87 0.0K
10:50 4,054.53 4,055.12 4,053.60 4,053.60 0.0K
10:51 4,053.72 4,053.72 4,051.37 4,052.29 0.0K
10:52 4,052.54 4,055.08 4,052.37 4,055.08 0.0K
10:53 4,055.49 4,057.65 4,055.49 4,057.65 0.0K
10:54 4,056.66 4,057.54 4,056.66 4,057.45 0.0K
10:55 4,057.87 4,057.87 4,057.17 4,057.17 0.0K
10:56 4,058.01 4,058.11 4,057.78 4,058.11 0.0K
10:57 4,058.20 4,058.20 4,057.12 4,057.88 0.0K
10:58 4,058.47 4,059.72 4,058.47 4,059.31 0.0K
10:59 4,058.61 4,058.61 4,056.31 4,056.38 0.0K
11:00 4,056.01 4,056.01 4,052.27 4,052.27 0.0K
11:01 4,052.46 4,052.46 4,050.91 4,051.09 0.0K
11:02 4,051.25 4,051.53 4,050.62 4,050.62 0.0K
11:03 4,051.37 4,051.47 4,050.99 4,050.99 0.0K
11:04 4,051.63 4,051.63 4,049.29 4,050.05 0.0K
11:05 4,050.74 4,051.39 4,050.53 4,051.39 0.0K
11:06 4,050.67 4,050.90 4,050.39 4,050.90 0.0K
11:07 4,050.61 4,051.46 4,050.08 4,051.46 0.0K
11:08 4,051.65 4,051.65 4,050.50 4,050.50 0.0K
11:09 4,048.97 4,048.97 4,048.04 4,048.43 0.0K
11:10 4,048.24 4,048.24 4,046.92 4,046.92 0.0K
11:11 4,045.88 4,045.88 4,041.50 4,041.68 0.0K
11:12 4,041.83 4,041.83 4,040.41 4,041.17 0.0K
11:13 4,041.62 4,042.98 4,041.24 4,042.98 0.0K
11:14 4,044.01 4,045.64 4,044.01 4,045.64 0.0K
11:15 4,044.92 4,045.53 4,044.82 4,044.82 0.0K
11:16 4,044.87 4,044.87 4,043.57 4,043.57 0.0K
11:17 4,043.80 4,043.80 4,042.39 4,042.92 0.0K
11:18 4,042.86 4,043.62 4,042.86 4,043.23 0.0K
11:19 4,043.02 4,043.02 4,042.28 4,042.28 0.0K
11:20 4,042.38 4,042.38 4,040.46 4,040.46 0.0K
11:21 4,043.02 4,043.32 4,043.02 4,043.16 0.0K
11:22 4,042.94 4,043.38 4,042.83 4,043.38 0.0K
11:23 4,043.32 4,043.32 4,042.70 4,042.70 0.0K
11:24 4,042.99 4,043.83 4,042.57 4,043.83 0.0K
11:25 4,044.49 4,044.99 4,042.54 4,042.54 0.0K
11:26 4,042.16 4,042.16 4,040.51 4,040.51 0.0K
11:27 4,041.19 4,041.49 4,041.07 4,041.07 0.0K
11:28 4,040.88 4,041.80 4,040.88 4,041.80 0.0K
11:29 4,042.08 4,043.93 4,042.08 4,043.93 0.0K
11:30 4,044.59 4,044.59 4,042.67 4,042.76 0.0K
11:31 4,043.42 4,043.42 4,042.74 4,042.96 0.0K
11:32 4,043.14 4,043.14 4,042.14 4,042.14 0.0K
11:33 4,042.37 4,042.52 4,039.63 4,039.63 0.0K
11:34 4,040.04 4,040.04 4,038.90 4,038.90 0.0K
11:35 4,039.06 4,039.61 4,038.75 4,039.61 0.0K
11:36 4,040.26 4,040.32 4,039.95 4,040.32 0.0K
11:37 4,041.01 4,042.89 4,041.01 4,042.89 0.0K
11:38 4,042.69 4,043.00 4,042.69 4,043.00 0.0K
11:39 4,044.18 4,044.18 4,043.27 4,043.33 0.0K
11:40 4,043.05 4,043.05 4,040.36 4,040.36 0.0K
11:41 4,040.54 4,040.75 4,039.96 4,039.96 0.0K
11:42 4,038.93 4,039.81 4,038.91 4,038.91 0.0K
11:43 4,039.35 4,039.35 4,037.81 4,038.05 0.0K
11:44 4,038.17 4,038.44 4,037.10 4,037.10 0.0K
11:45 4,037.54 4,038.78 4,037.54 4,038.61 0.0K
11:46 4,038.22 4,038.22 4,037.16 4,037.57 0.0K
11:47 4,037.90 4,039.54 4,037.90 4,039.20 0.0K
11:48 4,039.12 4,039.82 4,039.04 4,039.82 0.0K
11:49 4,039.31 4,039.65 4,039.30 4,039.65 0.0K
11:50 4,039.62 4,039.62 4,038.44 4,038.44 0.0K
11:51 4,037.61 4,038.13 4,037.27 4,038.13 0.0K
11:52 4,038.53 4,038.53 4,037.62 4,037.77 0.0K
11:53 4,038.31 4,039.35 4,037.95 4,039.35 0.0K
11:54 4,039.34 4,040.27 4,039.34 4,040.27 0.0K
11:55 4,040.29 4,041.69 4,040.29 4,041.69 0.0K
11:56 4,041.71 4,041.71 4,040.70 4,041.21 0.0K
11:57 4,041.81 4,041.81 4,041.07 4,041.33 0.0K
11:58 4,046.45 4,052.81 4,046.45 4,052.81 0.0K
11:59 4,053.60 4,053.64 4,050.46 4,050.46 0.0K
12:00 4,050.87 4,057.48 4,050.87 4,057.48 0.0K
12:01 4,056.84 4,056.84 4,053.92 4,053.92 0.0K
12:02 4,054.27 4,054.27 4,052.78 4,052.78 0.0K
12:03 4,053.06 4,053.81 4,052.08 4,052.08 0.0K
12:04 4,052.58 4,052.58 4,051.52 4,051.88 0.0K
12:05 4,051.62 4,053.15 4,051.62 4,053.15 0.0K
12:06 4,052.82 4,053.51 4,052.05 4,053.51 0.0K
12:07 4,052.25 4,052.93 4,051.88 4,052.62 0.0K
12:08 4,052.65 4,052.65 4,052.15 4,052.53 0.0K
12:09 4,052.40 4,053.59 4,052.40 4,053.49 0.0K
12:10 4,054.30 4,054.44 4,053.46 4,053.46 0.0K
12:11 4,053.20 4,054.38 4,053.00 4,053.00 0.0K
12:12 4,053.75 4,054.22 4,053.46 4,053.46 0.0K
12:13 4,053.84 4,056.05 4,053.84 4,055.74 0.0K
12:14 4,055.39 4,055.39 4,053.92 4,053.92 0.0K
12:15 4,053.38 4,054.76 4,053.38 4,054.40 0.0K
12:16 4,054.91 4,054.96 4,054.42 4,054.42 0.0K
12:17 4,054.98 4,055.77 4,054.46 4,055.77 0.0K
12:18 4,056.79 4,057.30 4,056.06 4,057.30 0.0K
12:19 4,057.68 4,057.68 4,056.43 4,056.43 0.0K
12:20 4,056.07 4,057.29 4,055.47 4,057.29 0.0K
12:21 4,057.44 4,059.74 4,057.44 4,059.74 0.0K
12:22 4,059.09 4,060.43 4,059.09 4,060.43 0.0K
12:23 4,061.18 4,062.17 4,061.18 4,061.71 0.0K
12:24 4,061.68 4,061.68 4,060.90 4,061.39 0.0K
12:25 4,061.33 4,062.37 4,061.33 4,062.37 0.0K
12:26 4,061.71 4,061.71 4,060.10 4,060.17 0.0K
12:27 4,061.47 4,062.51 4,061.47 4,062.51 0.0K
12:28 4,062.38 4,063.87 4,062.38 4,063.26 0.0K
12:29 4,063.59 4,063.93 4,063.53 4,063.93 0.0K
12:30 4,064.21 4,065.01 4,064.21 4,064.86 0.0K
12:31 4,064.24 4,065.54 4,064.24 4,065.54 0.0K
12:32 4,065.35 4,065.44 4,064.67 4,064.67 0.0K
12:33 4,064.97 4,065.42 4,064.97 4,065.42 0.0K
12:34 4,065.74 4,065.74 4,064.70 4,065.04 0.0K
12:35 4,065.23 4,065.23 4,064.47 4,064.90 0.0K
12:36 4,065.79 4,066.06 4,065.62 4,065.62 0.0K
12:37 4,065.67 4,066.33 4,065.67 4,066.25 0.0K
12:38 4,065.56 4,066.65 4,065.56 4,066.65 0.0K
12:39 4,066.88 4,066.88 4,066.53 4,066.78 0.0K
12:40 4,067.21 4,067.72 4,067.21 4,067.72 0.0K
12:41 4,068.22 4,068.22 4,067.48 4,067.82 0.0K
12:42 4,067.37 4,068.05 4,067.37 4,068.05 0.0K
12:43 4,068.25 4,068.25 4,067.31 4,067.31 0.0K
12:44 4,066.73 4,067.46 4,066.73 4,067.46 0.0K
12:45 4,067.41 4,067.41 4,065.24 4,065.24 0.0K
12:46 4,065.33 4,065.33 4,063.22 4,063.36 0.0K
12:47 4,063.57 4,063.57 4,061.69 4,062.47 0.0K
12:48 4,063.10 4,065.39 4,063.10 4,065.39 0.0K
12:49 4,064.80 4,066.12 4,064.80 4,066.11 0.0K
12:50 4,066.08 4,067.38 4,066.08 4,067.38 0.0K
12:51 4,067.63 4,071.40 4,067.63 4,071.40 0.0K
12:52 4,071.13 4,071.63 4,070.45 4,071.63 0.0K
12:53 4,071.30 4,073.87 4,071.30 4,073.87 0.0K
12:54 4,073.85 4,073.85 4,072.22 4,072.33 0.0K
12:55 4,072.39 4,073.08 4,072.01 4,073.08 0.0K
12:56 4,073.14 4,073.69 4,073.14 4,073.69 0.0K
12:57 4,073.42 4,073.42 4,071.89 4,071.89 0.0K
12:58 4,072.49 4,073.36 4,072.49 4,073.36 0.0K
12:59 4,073.70 4,075.38 4,073.70 4,075.38 0.0K
13:00 4,075.17 4,075.24 4,074.90 4,075.24 0.0K
13:01 4,075.04 4,075.04 4,073.98 4,073.98 0.0K
13:02 4,075.19 4,075.19 4,074.44 4,074.48 0.0K
13:03 4,074.60 4,075.53 4,074.20 4,075.53 0.0K
13:04 4,075.39 4,075.92 4,075.33 4,075.33 0.0K
13:05 4,075.32 4,075.83 4,075.11 4,075.83 0.0K
13:06 4,075.75 4,075.90 4,075.10 4,075.90 0.0K
13:07 4,076.50 4,076.50 4,070.43 4,070.43 0.0K
13:08 4,068.30 4,070.28 4,066.25 4,066.25 0.0K
13:09 4,066.73 4,066.73 4,061.14 4,061.14 0.0K
13:10 4,060.94 4,065.67 4,060.94 4,065.67 0.0K
13:11 4,066.33 4,066.69 4,065.74 4,066.69 0.0K
13:12 4,067.14 4,068.05 4,066.36 4,068.05 0.0K
13:13 4,069.34 4,070.41 4,069.23 4,070.41 0.0K
13:14 4,070.51 4,070.51 4,068.56 4,068.63 0.0K
13:15 4,068.65 4,069.42 4,067.66 4,068.89 0.0K
13:16 4,069.29 4,069.97 4,069.29 4,069.52 0.0K
13:17 4,069.55 4,069.55 4,068.03 4,068.03 0.0K
13:18 4,068.46 4,068.46 4,066.54 4,066.54 0.0K
13:19 4,067.18 4,069.02 4,067.18 4,069.01 0.0K
13:20 4,069.10 4,069.79 4,069.10 4,069.79 0.0K
13:21 4,070.12 4,070.12 4,067.86 4,068.62 0.0K
13:22 4,068.26 4,069.03 4,068.01 4,069.03 0.0K
13:23 4,068.94 4,069.03 4,068.36 4,068.36 0.0K
13:24 4,068.47 4,068.93 4,068.30 4,068.93 0.0K
13:25 4,069.45 4,069.74 4,068.31 4,068.31 0.0K
13:26 4,068.16 4,069.07 4,067.21 4,067.21 0.0K
13:27 4,066.72 4,068.81 4,066.72 4,068.81 0.0K
13:28 4,068.96 4,068.96 4,067.07 4,067.07 0.0K
13:29 4,067.53 4,068.24 4,067.47 4,067.49 0.0K
13:30 4,067.67 4,067.67 4,066.08 4,066.08 0.0K
13:31 4,066.30 4,066.30 4,065.07 4,065.07 0.0K
13:32 4,065.40 4,065.40 4,063.03 4,063.03 0.0K
13:33 4,061.90 4,064.71 4,061.90 4,064.71 0.0K
13:34 4,068.30 4,068.30 4,065.84 4,065.84 0.0K
13:35 4,065.21 4,065.21 4,063.94 4,064.16 0.0K
13:36 4,065.08 4,067.14 4,065.08 4,067.14 0.0K
13:37 4,067.22 4,067.22 4,066.03 4,066.03 0.0K
13:38 4,064.89 4,064.89 4,064.33 4,064.33 0.0K
13:39 4,064.58 4,066.11 4,064.58 4,066.11 0.0K
13:40 4,066.79 4,066.93 4,065.44 4,065.44 0.0K
13:41 4,064.44 4,064.85 4,063.62 4,064.79 0.0K
13:42 4,064.37 4,064.81 4,064.37 4,064.81 0.0K
13:43 4,065.01 4,065.01 4,063.29 4,063.29 0.0K
13:44 4,063.90 4,064.57 4,063.72 4,063.72 0.0K
13:45 4,063.96 4,066.24 4,063.96 4,066.24 0.0K
13:46 4,066.67 4,067.25 4,066.49 4,067.25 0.0K
13:47 4,067.61 4,068.05 4,067.61 4,068.04 0.0K
13:48 4,068.75 4,069.87 4,068.75 4,069.87 0.0K
13:49 4,070.86 4,071.29 4,070.86 4,071.29 0.0K
13:50 4,071.37 4,072.29 4,071.37 4,072.00 0.0K
13:51 4,072.59 4,072.59 4,071.63 4,071.84 0.0K
13:52 4,072.36 4,073.98 4,072.36 4,073.08 0.0K
13:53 4,072.63 4,073.38 4,072.33 4,073.38 0.0K
13:54 4,073.06 4,073.73 4,072.61 4,073.73 0.0K
13:55 4,073.81 4,074.50 4,073.46 4,074.50 0.0K
13:56 4,074.08 4,074.42 4,074.08 4,074.42 0.0K
13:57 4,075.28 4,075.30 4,074.92 4,075.30 0.0K
13:58 4,075.21 4,077.48 4,075.21 4,077.48 0.0K
13:59 4,077.37 4,078.08 4,077.23 4,078.08 0.0K
14:00 4,078.24 4,078.63 4,077.77 4,077.77 0.0K
14:01 4,077.09 4,077.22 4,076.14 4,077.22 0.0K
14:02 4,077.96 4,080.57 4,077.96 4,079.82 0.0K
14:03 4,080.46 4,082.17 4,080.46 4,082.17 0.0K
14:04 4,081.97 4,082.74 4,081.97 4,082.74 0.0K
14:05 4,083.07 4,083.07 4,082.30 4,083.00 0.0K
14:06 4,082.72 4,086.48 4,082.72 4,086.48 0.0K
14:07 4,086.98 4,088.18 4,086.98 4,088.18 0.0K
14:08 4,088.21 4,088.21 4,086.78 4,087.02 0.0K
14:09 4,087.31 4,089.36 4,087.31 4,089.36 0.0K
14:10 4,090.16 4,090.16 4,089.39 4,089.63 0.0K
14:11 4,089.33 4,090.08 4,089.33 4,089.69 0.0K
14:12 4,089.12 4,090.04 4,089.12 4,090.04 0.0K
14:13 4,089.72 4,090.36 4,089.72 4,089.80 0.0K
14:14 4,089.84 4,092.06 4,089.84 4,091.88 0.0K
14:15 4,091.45 4,092.80 4,091.45 4,092.45 0.0K
14:16 4,092.24 4,092.40 4,092.24 4,092.39 0.0K
14:17 4,092.45 4,092.45 4,091.20 4,091.20 0.0K
14:18 4,091.27 4,091.27 4,086.87 4,086.87 0.0K
14:19 4,086.27 4,086.67 4,086.27 4,086.38 0.0K
14:20 4,086.02 4,086.77 4,085.33 4,086.77 0.0K
14:21 4,087.21 4,088.74 4,087.21 4,088.74 0.0K
14:22 4,088.75 4,088.97 4,088.47 4,088.94 0.0K
14:23 4,089.07 4,089.81 4,089.07 4,089.61 0.0K
14:24 4,089.87 4,091.09 4,089.87 4,091.09 0.0K
14:25 4,090.74 4,090.74 4,089.19 4,089.19 0.0K
14:26 4,089.34 4,089.37 4,087.83 4,089.37 0.0K
14:27 4,089.58 4,089.58 4,087.93 4,087.93 0.0K
14:28 4,088.47 4,089.13 4,086.85 4,086.85 0.0K
14:29 4,087.60 4,088.00 4,086.63 4,086.63 0.0K
14:30 4,086.21 4,087.75 4,086.21 4,087.75 0.0K
14:31 4,087.57 4,087.57 4,086.68 4,086.68 0.0K
14:32 4,086.71 4,087.55 4,086.20 4,087.55 0.0K
14:33 4,088.17 4,088.17 4,087.19 4,088.02 0.0K
14:34 4,087.92 4,088.02 4,087.36 4,088.02 0.0K
14:35 4,087.77 4,088.67 4,087.77 4,088.46 0.0K
14:36 4,088.12 4,088.31 4,086.17 4,086.17 0.0K
14:37 4,087.04 4,087.04 4,084.75 4,084.90 0.0K
14:38 4,084.63 4,085.23 4,083.42 4,085.23 0.0K
14:39 4,085.67 4,086.75 4,085.67 4,086.51 0.0K
14:40 4,086.43 4,087.24 4,086.43 4,087.14 0.0K
14:41 4,087.55 4,087.85 4,087.55 4,087.82 0.0K
14:42 4,088.36 4,088.57 4,087.48 4,088.57 0.0K
14:43 4,088.01 4,088.01 4,085.62 4,085.62 0.0K
14:44 4,086.82 4,087.05 4,085.98 4,085.98 0.0K
14:45 4,085.93 4,086.32 4,085.93 4,086.09 0.0K
14:46 4,085.99 4,086.24 4,085.28 4,085.90 0.0K
14:47 4,086.26 4,087.33 4,086.26 4,087.33 0.0K
14:48 4,087.71 4,088.60 4,087.71 4,088.60 0.0K
14:49 4,088.81 4,088.94 4,088.81 4,088.94 0.0K
14:50 4,089.03 4,089.94 4,088.72 4,088.72 0.0K
14:51 4,089.46 4,090.09 4,088.47 4,088.47 0.0K
14:52 4,088.48 4,089.12 4,088.42 4,089.12 0.0K
14:53 4,089.68 4,089.91 4,089.57 4,089.65 0.0K
14:54 4,089.60 4,089.60 4,089.46 4,089.54 0.0K
14:55 4,089.70 4,090.12 4,089.48 4,090.11 0.0K
14:56 4,090.26 4,090.79 4,090.26 4,090.54 0.0K
14:57 4,090.37 4,091.31 4,090.37 4,091.29 0.0K
14:58 4,091.28 4,091.28 4,089.42 4,089.42 0.0K
14:59 4,089.00 4,089.00 4,087.49 4,087.97 0.0K
15:00 4,086.67 4,088.18 4,086.67 4,087.96 0.0K
15:01 4,088.62 4,090.66 4,088.62 4,090.66 0.0K
15:02 4,091.29 4,092.59 4,091.29 4,092.25 0.0K
15:03 4,091.91 4,092.17 4,091.11 4,092.17 0.0K
15:04 4,092.57 4,094.00 4,092.57 4,093.27 0.0K
15:05 4,093.17 4,093.17 4,092.20 4,092.20 0.0K
15:06 4,092.55 4,094.43 4,092.55 4,094.43 0.0K
15:07 4,094.22 4,094.22 4,093.43 4,093.93 0.0K
15:08 4,094.06 4,094.75 4,093.72 4,094.75 0.0K
15:09 4,094.93 4,095.05 4,094.69 4,094.69 0.0K
15:10 4,094.64 4,094.64 4,093.75 4,093.75 0.0K
15:11 4,093.47 4,093.98 4,093.05 4,093.05 0.0K
15:12 4,093.49 4,093.96 4,093.49 4,093.67 0.0K
15:13 4,094.21 4,094.21 4,093.91 4,093.91 0.0K
15:14 4,094.18 4,094.40 4,094.10 4,094.10 0.0K
15:15 4,094.37 4,094.87 4,094.28 4,094.28 0.0K
15:16 4,093.03 4,093.23 4,090.59 4,090.59 0.0K
15:17 4,089.82 4,089.82 4,084.95 4,084.95 0.0K
15:18 4,083.64 4,086.03 4,083.64 4,086.03 0.0K
15:19 4,087.08 4,087.08 4,085.47 4,086.22 0.0K
15:20 4,087.03 4,087.30 4,086.62 4,087.30 0.0K
15:21 4,087.25 4,088.64 4,086.98 4,086.98 0.0K
15:22 4,085.99 4,085.99 4,084.84 4,085.04 0.0K
15:23 4,084.20 4,085.49 4,083.98 4,085.49 0.0K
15:24 4,086.27 4,087.17 4,086.27 4,087.14 0.0K
15:25 4,086.31 4,088.17 4,086.31 4,088.17 0.0K
15:26 4,088.22 4,088.32 4,087.82 4,087.82 0.0K
15:27 4,088.43 4,089.16 4,088.43 4,089.10 0.0K
15:28 4,089.47 4,091.07 4,089.47 4,091.07 0.0K
15:29 4,091.44 4,091.98 4,091.31 4,091.98 0.0K
15:30 4,091.87 4,091.87 4,087.84 4,087.84 0.0K
15:31 4,087.01 4,089.22 4,087.01 4,089.22 0.0K
15:32 4,089.59 4,089.59 4,086.78 4,086.78 0.0K
15:33 4,086.87 4,086.87 4,086.07 4,086.86 0.0K
15:34 4,086.32 4,087.13 4,086.32 4,087.13 0.0K
15:35 4,087.14 4,087.14 4,086.36 4,086.36 0.0K
15:36 4,085.46 4,086.97 4,085.46 4,086.97 0.0K
15:37 4,087.43 4,087.65 4,087.43 4,087.65 0.0K
15:38 4,087.65 4,088.22 4,086.94 4,088.22 0.0K
15:39 4,088.54 4,088.54 4,087.32 4,087.32 0.0K
15:40 4,087.90 4,088.21 4,087.03 4,088.21 0.0K
15:41 4,088.22 4,089.12 4,088.12 4,088.72 0.0K
15:42 4,089.10 4,090.16 4,089.10 4,090.16 0.0K
15:43 4,089.87 4,089.87 4,089.62 4,089.62 0.0K
15:44 4,088.68 4,088.92 4,088.68 4,088.92 0.0K
15:45 4,089.05 4,089.05 4,087.55 4,088.30 0.0K
15:46 4,087.09 4,087.09 4,085.25 4,085.25 0.0K
15:47 4,085.45 4,087.08 4,085.45 4,086.83 0.0K
15:48 4,086.60 4,087.35 4,085.85 4,087.35 0.0K
15:49 4,087.14 4,087.34 4,086.86 4,086.86 0.0K
15:50 4,086.65 4,086.65 4,082.10 4,082.10 0.0K
15:51 4,081.35 4,081.35 4,078.78 4,081.21 0.0K
15:52 4,082.29 4,085.60 4,082.29 4,085.60 0.0K
15:53 4,085.34 4,085.96 4,084.51 4,085.96 0.0K
15:54 4,087.43 4,089.24 4,087.43 4,089.24 0.0K
15:55 4,088.66 4,088.66 4,087.25 4,087.34 0.0K
15:56 4,087.94 4,088.27 4,087.76 4,087.94 0.0K
15:57 4,088.06 4,088.06 4,085.70 4,086.33 0.0K
15:58 4,086.50 4,086.77 4,086.50 4,086.66 0.0K
15:59 4,087.24 4,088.76 4,087.24 4,087.96 0.0K
16:00 4,085.82 4,086.23 4,085.82 4,086.22 0.0K
16:01 4,086.25 4,086.25 4,086.23 4,086.23 0.0K
16:02 4,086.23 4,086.23 4,086.01 4,086.01 0.0K
16:03 4,086.34 4,086.34 4,086.09 4,086.11 0.0K
16:04 4,086.12 4,086.12 4,086.03 4,086.03 0.0K
16:05 4,086.15 4,086.40 4,085.80 4,085.80 0.0K
16:06 4,085.85 4,086.08 4,085.77 4,086.08 0.0K
16:07 4,085.92 4,085.97 4,085.88 4,085.97 0.0K
16:08 4,086.00 4,086.12 4,086.00 4,086.12 0.0K
16:09 4,086.07 4,086.07 4,086.04 4,086.04 0.0K
16:10 4,086.13 4,086.13 4,085.97 4,085.97 0.0K
16:11 4,085.95 4,086.05 4,085.95 4,085.98 0.0K
16:12 4,086.12 4,086.12 4,085.85 4,085.94 0.0K
16:13 4,086.05 4,086.05 4,085.88 4,085.88 0.0K
16:14 4,086.18 4,086.18 4,085.90 4,086.10 0.0K
16:15 4,086.06 4,086.06 4,086.06 4,086.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available