CBOE S&P 500 Bufr Prtct Indx Feb

SPRO02
🏛️ usa →
4,783.86
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,305.21 4,305.26 4,304.25 4,305.26 0.0K
09:32 4,304.75 4,305.19 4,304.69 4,304.69 0.0K
09:33 4,305.36 4,305.60 4,305.24 4,305.60 0.0K
09:34 4,305.54 4,305.54 4,305.09 4,305.52 0.0K
09:35 4,304.85 4,304.93 4,304.80 4,304.80 0.0K
09:36 4,305.17 4,305.98 4,305.17 4,305.40 0.0K
09:37 4,304.92 4,305.15 4,303.99 4,305.15 0.0K
09:38 4,303.25 4,304.95 4,303.25 4,304.52 0.0K
09:39 4,304.86 4,304.86 4,303.96 4,303.96 0.0K
09:40 4,304.47 4,304.65 4,303.09 4,304.11 0.0K
09:41 4,303.25 4,303.83 4,303.25 4,303.69 0.0K
09:42 4,304.45 4,304.72 4,304.27 4,304.57 0.0K
09:43 4,304.12 4,304.12 4,302.90 4,303.39 0.0K
09:44 4,303.28 4,303.28 4,302.49 4,302.58 0.0K
09:45 4,302.07 4,302.36 4,301.78 4,301.96 0.0K
09:46 4,302.09 4,302.09 4,300.32 4,300.32 0.0K
09:47 4,300.56 4,300.59 4,300.55 4,300.59 0.0K
09:48 4,301.01 4,301.01 4,299.60 4,300.83 0.0K
09:49 4,299.65 4,299.65 4,299.04 4,299.17 0.0K
09:50 4,298.83 4,298.83 4,297.38 4,298.12 0.0K
09:51 4,298.37 4,298.75 4,298.37 4,298.55 0.0K
09:52 4,298.64 4,299.03 4,297.46 4,298.00 0.0K
09:53 4,297.53 4,297.69 4,297.49 4,297.61 0.0K
09:54 4,297.62 4,299.50 4,297.62 4,299.22 0.0K
09:55 4,299.24 4,299.24 4,298.92 4,298.96 0.0K
09:56 4,299.29 4,300.20 4,299.29 4,299.87 0.0K
09:57 4,300.46 4,301.29 4,300.46 4,301.09 0.0K
09:58 4,301.01 4,301.94 4,300.95 4,301.94 0.0K
09:59 4,301.28 4,301.45 4,300.93 4,300.93 0.0K
10:00 4,301.13 4,301.13 4,299.98 4,300.39 0.0K
10:01 4,299.49 4,299.62 4,299.11 4,299.59 0.0K
10:02 4,299.77 4,299.77 4,298.98 4,298.98 0.0K
10:03 4,297.02 4,299.37 4,297.02 4,299.33 0.0K
10:04 4,299.39 4,299.39 4,298.04 4,298.26 0.0K
10:05 4,297.70 4,297.70 4,296.84 4,296.84 0.0K
10:06 4,296.98 4,296.98 4,296.70 4,296.71 0.0K
10:07 4,295.95 4,296.20 4,295.78 4,296.20 0.0K
10:08 4,296.76 4,296.76 4,295.94 4,295.94 0.0K
10:09 4,295.39 4,295.39 4,293.62 4,293.62 0.0K
10:10 4,293.45 4,293.45 4,292.56 4,292.63 0.0K
10:11 4,291.71 4,291.71 4,291.13 4,291.45 0.0K
10:12 4,292.24 4,292.69 4,292.16 4,292.69 0.0K
10:13 4,293.74 4,294.73 4,293.74 4,294.64 0.0K
10:14 4,294.64 4,294.77 4,294.03 4,294.77 0.0K
10:15 4,294.91 4,295.89 4,294.91 4,295.33 0.0K
10:16 4,296.52 4,296.79 4,296.11 4,296.27 0.0K
10:17 4,296.42 4,296.56 4,296.00 4,296.36 0.0K
10:18 4,295.89 4,295.89 4,295.31 4,295.60 0.0K
10:19 4,295.02 4,295.97 4,295.02 4,295.63 0.0K
10:20 4,295.64 4,296.08 4,295.64 4,296.08 0.0K
10:21 4,295.28 4,295.89 4,295.28 4,295.73 0.0K
10:22 4,296.08 4,296.31 4,295.63 4,295.92 0.0K
10:23 4,295.48 4,298.82 4,295.48 4,297.38 0.0K
10:24 4,298.19 4,298.19 4,296.56 4,296.70 0.0K
10:25 4,296.36 4,296.36 4,295.84 4,295.84 0.0K
10:26 4,295.84 4,296.12 4,295.25 4,295.66 0.0K
10:27 4,295.47 4,295.73 4,295.47 4,295.54 0.0K
10:28 4,296.34 4,296.59 4,296.34 4,296.58 0.0K
10:29 4,296.43 4,297.16 4,296.43 4,296.97 0.0K
10:30 4,296.97 4,297.05 4,296.48 4,296.64 0.0K
10:31 4,296.51 4,297.01 4,296.51 4,296.65 0.0K
10:32 4,296.99 4,297.26 4,296.99 4,297.21 0.0K
10:33 4,297.55 4,298.16 4,297.55 4,298.00 0.0K
10:34 4,298.07 4,298.07 4,296.66 4,296.66 0.0K
10:35 4,297.67 4,297.67 4,297.52 4,297.53 0.0K
10:36 4,297.12 4,297.12 4,296.82 4,296.83 0.0K
10:37 4,296.77 4,297.82 4,296.77 4,297.45 0.0K
10:38 4,297.86 4,299.28 4,297.86 4,298.81 0.0K
10:39 4,299.72 4,299.72 4,299.19 4,299.23 0.0K
10:40 4,299.57 4,299.57 4,299.22 4,299.22 0.0K
10:41 4,299.02 4,299.43 4,299.02 4,299.43 0.0K
10:42 4,299.09 4,299.47 4,299.00 4,299.00 0.0K
10:43 4,298.91 4,298.91 4,298.09 4,298.10 0.0K
10:44 4,298.29 4,298.29 4,297.24 4,297.24 0.0K
10:45 4,297.05 4,297.31 4,297.05 4,297.15 0.0K
10:46 4,297.01 4,297.01 4,296.75 4,296.79 0.0K
10:47 4,296.60 4,296.92 4,296.47 4,296.92 0.0K
10:48 4,296.90 4,296.90 4,295.98 4,296.28 0.0K
10:49 4,296.15 4,296.45 4,296.15 4,296.19 0.0K
10:50 4,296.11 4,296.26 4,296.10 4,296.26 0.0K
10:51 4,296.11 4,296.11 4,295.80 4,295.80 0.0K
10:52 4,296.39 4,297.07 4,296.39 4,297.07 0.0K
10:53 4,296.60 4,296.60 4,296.48 4,296.50 0.0K
10:54 4,296.53 4,296.71 4,296.46 4,296.71 0.0K
10:55 4,296.38 4,297.71 4,296.38 4,297.56 0.0K
10:56 4,298.29 4,298.53 4,298.29 4,298.35 0.0K
10:57 4,299.02 4,299.02 4,298.73 4,298.73 0.0K
10:58 4,298.79 4,298.99 4,296.42 4,297.58 0.0K
10:59 4,296.44 4,296.59 4,296.43 4,296.43 0.0K
11:00 4,297.06 4,297.45 4,297.06 4,297.13 0.0K
11:01 4,297.82 4,298.78 4,297.82 4,298.78 0.0K
11:02 4,298.73 4,298.99 4,298.65 4,298.70 0.0K
11:03 4,299.10 4,299.50 4,299.10 4,299.31 0.0K
11:04 4,299.63 4,300.31 4,299.63 4,299.96 0.0K
11:05 4,300.39 4,300.39 4,300.02 4,300.36 0.0K
11:06 4,299.94 4,300.68 4,299.94 4,300.42 0.0K
11:07 4,300.37 4,300.37 4,300.01 4,300.08 0.0K
11:08 4,300.21 4,300.21 4,299.99 4,300.09 0.0K
11:09 4,300.12 4,300.59 4,300.12 4,300.56 0.0K
11:10 4,300.62 4,300.80 4,300.60 4,300.73 0.0K
11:11 4,300.80 4,300.87 4,300.68 4,300.78 0.0K
11:12 4,300.71 4,300.71 4,300.35 4,300.56 0.0K
11:13 4,300.21 4,300.21 4,299.90 4,299.90 0.0K
11:14 4,300.16 4,300.27 4,300.13 4,300.27 0.0K
11:15 4,300.31 4,300.82 4,300.31 4,300.82 0.0K
11:16 4,300.87 4,301.21 4,300.87 4,301.21 0.0K
11:17 4,301.19 4,301.19 4,300.74 4,300.95 0.0K
11:18 4,300.81 4,300.92 4,300.81 4,300.85 0.0K
11:19 4,301.19 4,301.97 4,301.19 4,301.97 0.0K
11:20 4,301.98 4,301.99 4,301.85 4,301.87 0.0K
11:21 4,301.56 4,301.95 4,301.56 4,301.92 0.0K
11:22 4,302.10 4,302.21 4,302.03 4,302.21 0.0K
11:23 4,302.22 4,302.25 4,302.07 4,302.25 0.0K
11:24 4,302.20 4,302.20 4,301.63 4,301.63 0.0K
11:25 4,301.70 4,302.14 4,301.70 4,302.14 0.0K
11:26 4,302.20 4,302.66 4,302.20 4,302.57 0.0K
11:27 4,302.43 4,302.65 4,302.19 4,302.65 0.0K
11:28 4,302.55 4,302.80 4,302.55 4,302.80 0.0K
11:29 4,302.82 4,302.84 4,302.71 4,302.84 0.0K
11:30 4,302.78 4,302.78 4,302.70 4,302.76 0.0K
11:31 4,302.52 4,302.52 4,301.88 4,302.06 0.0K
11:32 4,301.53 4,301.97 4,301.47 4,301.47 0.0K
11:33 4,302.12 4,302.12 4,301.67 4,301.69 0.0K
11:34 4,301.58 4,302.01 4,301.56 4,301.56 0.0K
11:35 4,302.24 4,302.92 4,302.24 4,302.88 0.0K
11:36 4,302.99 4,303.12 4,302.78 4,302.87 0.0K
11:37 4,303.33 4,303.33 4,302.89 4,302.97 0.0K
11:38 4,302.86 4,303.30 4,302.86 4,303.10 0.0K
11:39 4,303.40 4,303.40 4,302.57 4,303.20 0.0K
11:40 4,302.75 4,303.42 4,302.62 4,303.21 0.0K
11:41 4,303.42 4,304.54 4,303.42 4,304.08 0.0K
11:42 4,304.83 4,305.22 4,304.82 4,304.82 0.0K
11:43 4,305.65 4,306.08 4,305.58 4,305.69 0.0K
11:44 4,306.11 4,306.11 4,305.87 4,306.03 0.0K
11:45 4,306.00 4,306.28 4,305.57 4,305.99 0.0K
11:46 4,305.91 4,306.66 4,305.91 4,306.36 0.0K
11:47 4,307.05 4,307.05 4,306.97 4,306.97 0.0K
11:48 4,307.09 4,307.38 4,307.09 4,307.25 0.0K
11:49 4,307.24 4,307.24 4,306.32 4,306.97 0.0K
11:50 4,306.41 4,307.14 4,306.34 4,306.45 0.0K
11:51 4,307.40 4,307.40 4,306.98 4,307.00 0.0K
11:52 4,307.09 4,307.39 4,307.09 4,307.37 0.0K
11:53 4,307.34 4,307.53 4,307.10 4,307.10 0.0K
11:54 4,307.21 4,307.57 4,307.21 4,307.38 0.0K
11:55 4,307.34 4,307.35 4,307.25 4,307.35 0.0K
11:56 4,307.36 4,307.51 4,307.27 4,307.51 0.0K
11:57 4,307.44 4,307.82 4,307.44 4,307.82 0.0K
11:58 4,307.75 4,308.21 4,307.75 4,308.21 0.0K
11:59 4,308.23 4,308.50 4,308.23 4,308.35 0.0K
12:00 4,308.40 4,308.66 4,308.27 4,308.66 0.0K
12:01 4,308.71 4,309.22 4,308.71 4,309.10 0.0K
12:02 4,309.33 4,309.86 4,309.31 4,309.31 0.0K
12:03 4,309.16 4,309.16 4,308.87 4,308.87 0.0K
12:04 4,308.58 4,308.58 4,308.24 4,308.40 0.0K
12:05 4,308.21 4,308.21 4,307.71 4,307.81 0.0K
12:06 4,308.01 4,308.07 4,307.84 4,307.91 0.0K
12:07 4,307.55 4,307.55 4,307.28 4,307.28 0.0K
12:08 4,307.33 4,307.33 4,307.06 4,307.06 0.0K
12:09 4,307.43 4,307.46 4,307.30 4,307.44 0.0K
12:10 4,307.42 4,307.60 4,307.42 4,307.50 0.0K
12:11 4,307.20 4,307.20 4,306.93 4,307.12 0.0K
12:12 4,307.19 4,308.07 4,307.19 4,307.97 0.0K
12:13 4,307.98 4,307.98 4,307.36 4,307.36 0.0K
12:14 4,307.43 4,307.53 4,306.88 4,306.88 0.0K
12:15 4,306.84 4,306.84 4,306.45 4,306.63 0.0K
12:16 4,306.35 4,306.35 4,306.02 4,306.03 0.0K
12:17 4,306.05 4,306.05 4,305.62 4,305.70 0.0K
12:18 4,305.69 4,305.69 4,304.98 4,305.06 0.0K
12:19 4,304.98 4,305.58 4,304.98 4,305.13 0.0K
12:20 4,306.04 4,306.36 4,306.04 4,306.25 0.0K
12:21 4,306.66 4,306.94 4,306.66 4,306.94 0.0K
12:22 4,306.88 4,306.88 4,306.25 4,306.42 0.0K
12:23 4,306.21 4,306.37 4,306.21 4,306.37 0.0K
12:24 4,306.57 4,306.83 4,306.47 4,306.76 0.0K
12:25 4,306.71 4,307.06 4,306.71 4,307.06 0.0K
12:26 4,306.84 4,307.05 4,306.70 4,306.70 0.0K
12:27 4,307.11 4,307.24 4,307.11 4,307.19 0.0K
12:28 4,307.25 4,307.60 4,307.25 4,307.54 0.0K
12:29 4,307.98 4,308.11 4,307.53 4,307.54 0.0K
12:30 4,307.56 4,307.63 4,307.47 4,307.54 0.0K
12:31 4,307.68 4,307.68 4,306.99 4,307.13 0.0K
12:32 4,307.16 4,307.99 4,307.16 4,307.75 0.0K
12:33 4,308.27 4,308.27 4,308.05 4,308.05 0.0K
12:34 4,308.17 4,308.40 4,308.13 4,308.13 0.0K
12:35 4,308.53 4,308.53 4,308.09 4,308.16 0.0K
12:36 4,307.35 4,307.35 4,306.76 4,306.96 0.0K
12:37 4,306.60 4,307.31 4,306.60 4,307.31 0.0K
12:38 4,307.10 4,307.65 4,306.99 4,307.28 0.0K
12:39 4,307.53 4,307.79 4,307.53 4,307.69 0.0K
12:40 4,308.30 4,308.30 4,308.02 4,308.08 0.0K
12:41 4,307.99 4,308.13 4,307.99 4,308.13 0.0K
12:42 4,308.00 4,308.00 4,307.71 4,307.85 0.0K
12:43 4,307.86 4,307.91 4,307.84 4,307.84 0.0K
12:44 4,307.80 4,308.34 4,307.80 4,307.99 0.0K
12:45 4,308.54 4,309.22 4,308.54 4,309.05 0.0K
12:46 4,309.14 4,309.21 4,309.14 4,309.17 0.0K
12:47 4,309.13 4,309.13 4,309.05 4,309.13 0.0K
12:48 4,309.12 4,309.62 4,309.12 4,309.62 0.0K
12:49 4,309.35 4,309.46 4,309.24 4,309.28 0.0K
12:50 4,309.76 4,309.76 4,309.33 4,309.36 0.0K
12:51 4,309.22 4,309.41 4,309.22 4,309.39 0.0K
12:52 4,309.37 4,309.39 4,309.18 4,309.18 0.0K
12:53 4,309.50 4,309.53 4,309.47 4,309.51 0.0K
12:54 4,309.36 4,309.36 4,309.24 4,309.30 0.0K
12:55 4,309.31 4,309.31 4,309.18 4,309.18 0.0K
12:56 4,309.57 4,309.72 4,309.44 4,309.62 0.0K
12:57 4,309.73 4,309.97 4,309.73 4,309.88 0.0K
12:58 4,309.95 4,309.95 4,309.62 4,309.86 0.0K
12:59 4,309.40 4,309.43 4,309.26 4,309.34 0.0K
13:00 4,309.18 4,309.20 4,308.68 4,308.68 0.0K
13:01 4,309.34 4,309.74 4,309.34 4,309.59 0.0K
13:02 4,309.86 4,310.05 4,309.86 4,310.03 0.0K
13:03 4,310.28 4,310.28 4,309.73 4,309.97 0.0K
13:04 4,309.63 4,310.19 4,309.63 4,310.14 0.0K
13:05 4,310.17 4,310.59 4,310.17 4,310.40 0.0K
13:06 4,310.59 4,310.60 4,310.47 4,310.48 0.0K
13:07 4,310.45 4,310.69 4,310.45 4,310.59 0.0K
13:08 4,310.58 4,311.20 4,310.58 4,311.19 0.0K
13:09 4,311.06 4,311.12 4,310.71 4,311.12 0.0K
13:10 4,310.65 4,311.00 4,310.61 4,310.98 0.0K
13:11 4,310.99 4,311.00 4,310.66 4,310.75 0.0K
13:12 4,310.65 4,311.22 4,310.65 4,311.15 0.0K
13:13 4,311.16 4,311.16 4,311.03 4,311.03 0.0K
13:14 4,311.34 4,311.34 4,310.79 4,311.05 0.0K
13:15 4,310.74 4,311.32 4,310.74 4,311.18 0.0K
13:16 4,311.37 4,311.37 4,311.17 4,311.37 0.0K
13:17 4,311.22 4,311.22 4,310.20 4,310.40 0.0K
13:18 4,309.82 4,310.34 4,309.82 4,310.24 0.0K
13:19 4,310.37 4,310.61 4,310.37 4,310.42 0.0K
13:20 4,310.61 4,310.61 4,310.43 4,310.49 0.0K
13:21 4,310.69 4,310.74 4,310.69 4,310.69 0.0K
13:22 4,311.00 4,311.28 4,310.97 4,311.13 0.0K
13:23 4,310.48 4,310.56 4,309.95 4,310.18 0.0K
13:24 4,310.73 4,310.73 4,310.38 4,310.38 0.0K
13:25 4,310.42 4,311.20 4,310.42 4,310.79 0.0K
13:26 4,311.48 4,311.48 4,311.27 4,311.27 0.0K
13:27 4,311.29 4,311.37 4,311.29 4,311.37 0.0K
13:28 4,311.29 4,311.29 4,311.06 4,311.17 0.0K
13:29 4,311.36 4,311.38 4,311.17 4,311.17 0.0K
13:30 4,311.31 4,311.71 4,311.31 4,311.47 0.0K
13:31 4,311.90 4,312.04 4,311.90 4,311.92 0.0K
13:32 4,311.95 4,311.99 4,311.92 4,311.99 0.0K
13:33 4,311.92 4,311.92 4,311.81 4,311.82 0.0K
13:34 4,311.78 4,311.78 4,311.71 4,311.71 0.0K
13:35 4,311.89 4,312.12 4,311.89 4,311.94 0.0K
13:36 4,312.36 4,312.36 4,311.97 4,312.06 0.0K
13:37 4,311.92 4,312.41 4,311.92 4,312.41 0.0K
13:38 4,312.41 4,312.41 4,312.36 4,312.36 0.0K
13:39 4,312.35 4,312.92 4,312.35 4,312.92 0.0K
13:40 4,313.09 4,313.11 4,313.09 4,313.09 0.0K
13:41 4,312.96 4,312.96 4,312.78 4,312.78 0.0K
13:42 4,312.66 4,313.14 4,312.66 4,312.89 0.0K
13:43 4,312.95 4,312.95 4,312.41 4,312.41 0.0K
13:44 4,312.33 4,312.33 4,312.24 4,312.29 0.0K
13:45 4,312.38 4,312.40 4,312.22 4,312.22 0.0K
13:46 4,312.07 4,312.25 4,312.07 4,312.12 0.0K
13:47 4,312.07 4,312.07 4,311.86 4,311.86 0.0K
13:48 4,311.99 4,311.99 4,311.80 4,311.87 0.0K
13:49 4,311.89 4,312.16 4,311.89 4,312.16 0.0K
13:50 4,312.21 4,312.21 4,312.09 4,312.09 0.0K
13:51 4,312.20 4,312.34 4,312.19 4,312.24 0.0K
13:52 4,312.33 4,312.63 4,312.33 4,312.42 0.0K
13:53 4,312.64 4,312.64 4,312.47 4,312.51 0.0K
13:54 4,312.75 4,312.88 4,312.75 4,312.88 0.0K
13:55 4,312.74 4,312.83 4,312.74 4,312.82 0.0K
13:56 4,312.75 4,312.80 4,312.70 4,312.70 0.0K
13:57 4,312.91 4,313.01 4,312.91 4,313.01 0.0K
13:58 4,313.16 4,313.42 4,313.16 4,313.32 0.0K
13:59 4,313.28 4,313.28 4,313.10 4,313.15 0.0K
14:00 4,313.19 4,313.62 4,313.08 4,313.21 0.0K
14:01 4,313.64 4,313.64 4,313.45 4,313.59 0.0K
14:02 4,313.36 4,313.36 4,313.26 4,313.31 0.0K
14:03 4,313.21 4,313.34 4,313.21 4,313.34 0.0K
14:04 4,313.26 4,313.26 4,313.11 4,313.14 0.0K
14:05 4,313.29 4,313.40 4,313.29 4,313.35 0.0K
14:06 4,313.41 4,313.55 4,313.38 4,313.52 0.0K
14:07 4,313.59 4,313.85 4,313.59 4,313.70 0.0K
14:08 4,313.77 4,313.77 4,313.67 4,313.67 0.0K
14:09 4,313.67 4,313.77 4,313.67 4,313.72 0.0K
14:10 4,313.68 4,313.79 4,313.68 4,313.74 0.0K
14:11 4,313.71 4,313.71 4,313.62 4,313.62 0.0K
14:12 4,313.60 4,313.83 4,313.60 4,313.76 0.0K
14:13 4,313.80 4,314.05 4,313.80 4,313.85 0.0K
14:14 4,314.03 4,314.18 4,313.89 4,314.07 0.0K
14:15 4,314.17 4,314.27 4,314.17 4,314.27 0.0K
14:16 4,314.18 4,314.34 4,314.18 4,314.22 0.0K
14:17 4,314.27 4,314.76 4,314.27 4,314.45 0.0K
14:18 4,315.12 4,315.12 4,314.80 4,314.93 0.0K
14:19 4,314.83 4,314.83 4,314.62 4,314.67 0.0K
14:20 4,314.65 4,314.72 4,314.65 4,314.65 0.0K
14:21 4,314.74 4,314.80 4,314.74 4,314.80 0.0K
14:22 4,314.73 4,314.77 4,314.67 4,314.74 0.0K
14:23 4,314.71 4,314.96 4,314.71 4,314.85 0.0K
14:24 4,314.96 4,314.98 4,314.91 4,314.91 0.0K
14:25 4,314.91 4,314.93 4,314.84 4,314.93 0.0K
14:26 4,314.89 4,314.89 4,314.50 4,314.75 0.0K
14:27 4,314.38 4,314.38 4,314.11 4,314.11 0.0K
14:28 4,314.18 4,314.21 4,314.17 4,314.18 0.0K
14:29 4,314.37 4,314.37 4,314.26 4,314.31 0.0K
14:30 4,314.34 4,314.69 4,314.34 4,314.69 0.0K
14:31 4,314.63 4,314.68 4,314.52 4,314.66 0.0K
14:32 4,314.68 4,314.79 4,314.68 4,314.71 0.0K
14:33 4,314.75 4,314.75 4,314.44 4,314.47 0.0K
14:34 4,314.35 4,314.53 4,314.35 4,314.53 0.0K
14:35 4,314.40 4,314.40 4,314.11 4,314.19 0.0K
14:36 4,314.05 4,314.05 4,313.68 4,313.68 0.0K
14:37 4,313.90 4,313.90 4,313.74 4,313.77 0.0K
14:38 4,313.69 4,313.71 4,313.10 4,313.30 0.0K
14:39 4,313.30 4,313.32 4,312.69 4,312.69 0.0K
14:40 4,312.63 4,312.93 4,312.63 4,312.93 0.0K
14:41 4,312.95 4,313.11 4,312.95 4,313.00 0.0K
14:42 4,312.99 4,313.12 4,312.78 4,312.78 0.0K
14:43 4,312.67 4,313.04 4,312.66 4,313.04 0.0K
14:44 4,313.20 4,313.20 4,313.15 4,313.18 0.0K
14:45 4,313.22 4,313.55 4,313.22 4,313.55 0.0K
14:46 4,313.47 4,313.73 4,313.47 4,313.72 0.0K
14:47 4,313.69 4,313.83 4,313.69 4,313.78 0.0K
14:48 4,313.79 4,313.81 4,313.76 4,313.77 0.0K
14:49 4,313.61 4,313.61 4,312.91 4,312.91 0.0K
14:50 4,312.99 4,313.03 4,312.92 4,312.92 0.0K
14:51 4,313.17 4,313.17 4,312.90 4,312.90 0.0K
14:52 4,312.68 4,312.68 4,312.39 4,312.53 0.0K
14:53 4,312.23 4,312.30 4,311.98 4,312.18 0.0K
14:54 4,312.41 4,312.70 4,312.41 4,312.51 0.0K
14:55 4,312.69 4,312.78 4,312.57 4,312.72 0.0K
14:56 4,312.75 4,312.75 4,312.45 4,312.45 0.0K
14:57 4,312.53 4,312.79 4,312.53 4,312.72 0.0K
14:58 4,312.63 4,312.67 4,312.42 4,312.67 0.0K
14:59 4,312.33 4,312.33 4,312.13 4,312.21 0.0K
15:00 4,312.03 4,312.08 4,311.73 4,312.05 0.0K
15:01 4,311.51 4,311.51 4,311.28 4,311.28 0.0K
15:02 4,311.41 4,311.66 4,311.23 4,311.45 0.0K
15:03 4,311.56 4,311.65 4,311.13 4,311.13 0.0K
15:04 4,311.22 4,311.82 4,311.22 4,311.82 0.0K
15:05 4,311.82 4,311.86 4,311.59 4,311.75 0.0K
15:06 4,311.23 4,311.65 4,311.23 4,311.65 0.0K
15:07 4,311.75 4,311.75 4,311.53 4,311.55 0.0K
15:08 4,311.38 4,311.38 4,310.50 4,310.50 0.0K
15:09 4,310.41 4,310.43 4,310.23 4,310.23 0.0K
15:10 4,310.19 4,310.54 4,310.19 4,310.25 0.0K
15:11 4,309.84 4,310.20 4,309.84 4,310.20 0.0K
15:12 4,310.21 4,311.06 4,310.21 4,311.06 0.0K
15:13 4,311.27 4,311.27 4,311.21 4,311.21 0.0K
15:14 4,311.25 4,312.01 4,311.25 4,312.01 0.0K
15:15 4,311.97 4,312.10 4,311.52 4,311.65 0.0K
15:16 4,311.19 4,311.19 4,310.44 4,310.56 0.0K
15:17 4,310.40 4,310.40 4,309.91 4,310.20 0.0K
15:18 4,309.99 4,310.40 4,309.99 4,310.33 0.0K
15:19 4,310.35 4,310.35 4,310.02 4,310.02 0.0K
15:20 4,310.22 4,311.02 4,310.22 4,310.82 0.0K
15:21 4,310.92 4,310.92 4,310.63 4,310.80 0.0K
15:22 4,310.62 4,310.62 4,310.38 4,310.38 0.0K
15:23 4,310.62 4,310.66 4,310.59 4,310.59 0.0K
15:24 4,310.55 4,311.16 4,310.55 4,311.07 0.0K
15:25 4,311.18 4,311.85 4,311.18 4,311.43 0.0K
15:26 4,311.72 4,312.30 4,311.72 4,312.14 0.0K
15:27 4,312.38 4,312.72 4,312.38 4,312.68 0.0K
15:28 4,312.53 4,312.99 4,312.38 4,312.55 0.0K
15:29 4,312.96 4,313.04 4,312.96 4,313.04 0.0K
15:30 4,312.96 4,313.43 4,312.96 4,313.07 0.0K
15:31 4,313.38 4,313.56 4,313.38 4,313.52 0.0K
15:32 4,313.12 4,313.23 4,313.12 4,313.15 0.0K
15:33 4,313.54 4,313.56 4,313.48 4,313.56 0.0K
15:34 4,313.59 4,313.70 4,313.58 4,313.66 0.0K
15:35 4,313.71 4,313.71 4,313.56 4,313.59 0.0K
15:36 4,313.59 4,313.96 4,313.59 4,313.73 0.0K
15:37 4,314.17 4,314.60 4,314.17 4,314.31 0.0K
15:38 4,314.74 4,315.03 4,314.71 4,315.03 0.0K
15:39 4,315.03 4,315.16 4,315.03 4,315.16 0.0K
15:40 4,314.40 4,314.46 4,314.37 4,314.46 0.0K
15:41 4,314.35 4,315.30 4,314.35 4,314.96 0.0K
15:42 4,315.29 4,315.67 4,315.29 4,315.54 0.0K
15:43 4,316.09 4,316.55 4,316.09 4,316.55 0.0K
15:44 4,316.42 4,316.42 4,315.43 4,315.43 0.0K
15:45 4,315.72 4,316.20 4,315.72 4,316.12 0.0K
15:46 4,316.31 4,316.71 4,316.31 4,316.55 0.0K
15:47 4,316.44 4,316.68 4,316.44 4,316.67 0.0K
15:48 4,316.64 4,316.80 4,316.58 4,316.62 0.0K
15:49 4,316.47 4,316.47 4,315.93 4,315.93 0.0K
15:50 4,316.25 4,317.27 4,316.25 4,317.23 0.0K
15:51 4,317.43 4,317.55 4,317.16 4,317.55 0.0K
15:52 4,317.70 4,318.08 4,317.70 4,318.08 0.0K
15:53 4,317.62 4,317.72 4,317.53 4,317.53 0.0K
15:54 4,317.71 4,317.79 4,317.06 4,317.06 0.0K
15:55 4,317.72 4,318.61 4,317.72 4,318.61 0.0K
15:56 4,318.30 4,318.34 4,318.13 4,318.13 0.0K
15:57 4,318.20 4,318.35 4,318.20 4,318.22 0.0K
15:58 4,317.99 4,318.16 4,317.99 4,318.08 0.0K
15:59 4,317.63 4,317.66 4,317.31 4,317.53 0.0K
16:00 4,316.98 4,317.27 4,316.98 4,317.27 0.0K
16:01 4,317.18 4,317.28 4,317.18 4,317.24 0.0K
16:02 4,317.28 4,317.29 4,317.16 4,317.29 0.0K
16:03 4,317.16 4,317.24 4,317.16 4,317.16 0.0K
16:04 4,317.28 4,317.35 4,317.28 4,317.35 0.0K
16:05 4,317.13 4,317.23 4,317.13 4,317.16 0.0K
16:06 4,317.15 4,317.22 4,317.14 4,317.22 0.0K
16:07 4,317.22 4,317.22 4,317.21 4,317.22 0.0K
16:08 4,317.24 4,317.26 4,317.23 4,317.23 0.0K
16:09 4,317.20 4,317.33 4,317.17 4,317.32 0.0K
16:10 4,317.44 4,317.46 4,317.35 4,317.35 0.0K
16:11 4,317.38 4,317.41 4,317.34 4,317.34 0.0K
16:12 4,317.35 4,317.47 4,317.35 4,317.47 0.0K
16:13 4,317.53 4,317.63 4,317.53 4,317.63 0.0K
16:14 4,317.66 4,317.66 4,317.59 4,317.63 0.0K
16:15 4,317.54 4,317.54 4,317.54 4,317.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available