Booking

BKNG
🏛️ usa →
5,454.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5,578.45 5,578.45 5,549.80 5,549.80 4.4K
09:32 5,580.03 5,580.03 5,580.03 5,580.03 0.8K
09:35 5,582.40 5,586.62 5,582.40 5,586.62 0.8K
09:39 5,550.00 5,553.80 5,550.00 5,553.80 1.4K
09:40 5,544.92 5,544.92 5,544.92 5,544.92 1.2K
09:45 5,568.93 5,568.93 5,568.93 5,568.93 0.8K
09:48 5,569.69 5,569.69 5,564.96 5,564.96 0.8K
09:51 5,558.01 5,558.01 5,558.01 5,558.01 1.3K
09:57 5,552.13 5,552.13 5,552.13 5,552.13 0.8K
09:58 5,557.16 5,557.16 5,541.13 5,541.13 1.7K
10:02 5,551.12 5,551.12 5,550.92 5,550.92 2.7K
10:07 5,530.00 5,530.00 5,530.00 5,530.00 1.2K
10:10 5,526.35 5,526.35 5,526.35 5,526.35 0.2K
10:11 5,526.34 5,526.34 5,526.34 5,526.34 1.3K
10:15 5,499.59 5,499.59 5,497.18 5,497.18 4.6K
10:17 5,481.94 5,481.94 5,481.94 5,481.94 0.9K
10:18 5,508.00 5,508.00 5,508.00 5,508.00 1.8K
10:19 5,512.00 5,512.00 5,512.00 5,512.00 1.9K
10:25 5,509.85 5,509.85 5,509.85 5,509.85 1.4K
10:29 5,512.50 5,517.38 5,512.50 5,517.38 2.4K
10:32 5,512.67 5,512.67 5,512.67 5,512.67 1.4K
10:34 5,518.04 5,540.00 5,516.86 5,540.00 3.6K
10:39 5,510.72 5,510.72 5,510.72 5,510.72 1.5K
10:42 5,530.93 5,530.93 5,530.93 5,530.93 1.0K
10:45 5,523.86 5,523.86 5,523.86 5,523.86 1.1K
10:50 5,501.69 5,501.69 5,501.69 5,501.69 3.8K
11:12 5,505.79 5,505.79 5,505.79 5,505.79 0.4K
11:13 5,508.54 5,508.54 5,508.17 5,508.17 0.7K
11:16 5,517.84 5,517.84 5,517.84 5,517.84 1.6K
11:19 5,522.48 5,522.48 5,522.48 5,522.48 0.9K
11:27 5,521.17 5,521.17 5,521.17 5,521.17 2.5K
11:40 5,523.71 5,523.71 5,523.71 5,523.71 0.6K
11:43 5,556.00 5,556.00 5,556.00 5,556.00 1.7K
11:46 5,516.15 5,516.15 5,516.15 5,516.15 0.9K
11:53 5,519.74 5,519.74 5,519.74 5,519.74 0.8K
11:58 5,519.29 5,519.29 5,519.29 5,519.29 1.5K
12:15 5,524.99 5,527.22 5,524.99 5,527.22 2.3K
12:21 5,535.07 5,535.07 5,535.07 5,535.07 1.1K
12:28 5,548.52 5,548.52 5,548.52 5,548.52 7.7K
13:26 5,562.39 5,562.39 5,562.39 5,562.39 0.8K
13:35 5,549.28 5,558.50 5,549.28 5,558.50 2.2K
13:56 5,555.71 5,555.71 5,555.71 5,555.71 1.0K
14:02 5,558.82 5,558.82 5,558.82 5,558.82 0.4K
14:05 5,549.92 5,549.92 5,549.92 5,549.92 2.4K
14:23 5,532.47 5,532.47 5,532.47 5,532.47 0.2K
14:25 5,540.13 5,540.13 5,540.13 5,540.13 2.1K
14:40 5,540.74 5,540.74 5,540.74 5,540.74 1.8K
14:52 5,540.73 5,540.73 5,540.73 5,540.73 1.2K
15:03 5,562.00 5,562.00 5,562.00 5,562.00 2.2K
15:09 5,524.19 5,524.19 5,524.19 5,524.19 4.9K
15:35 5,553.47 5,555.54 5,553.47 5,555.54 1.2K
15:38 5,545.26 5,545.26 5,545.26 5,545.26 2.7K
15:44 5,558.11 5,558.11 5,558.11 5,558.11 1.9K
15:45 5,558.16 5,558.16 5,558.16 5,558.16 1.0K
15:47 5,553.80 5,553.80 5,553.80 5,553.80 4.9K
15:55 5,559.92 5,559.92 5,557.29 5,558.90 3.6K
15:56 5,549.24 5,555.00 5,549.24 5,555.00 1.5K
15:57 5,552.07 5,554.99 5,552.07 5,554.99 1.6K
15:58 5,553.52 5,553.52 5,549.90 5,549.90 4.2K
15:59 5,548.51 5,548.51 5,548.00 5,548.00 24.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 5,571.66 5,586.05 5,448.08 5,454.81 0.2M
2025-09-26 5,578.45 5,586.62 5,481.94 5,548.00 0.2M
2025-09-25 5,522.99 5,582.19 5,454.00 5,575.73 0.2M
2025-09-24 5,528.07 5,528.07 5,428.50 5,525.60 0.2M
2025-09-23 5,425.00 5,517.58 5,423.91 5,509.02 0.2M
2025-09-22 5,400.00 5,477.35 5,370.00 5,457.13 0.2M
2025-09-19 5,447.96 5,465.66 5,400.00 5,444.44 0.4M
2025-09-18 5,557.00 5,587.75 5,410.79 5,442.88 0.2M
2025-09-17 5,493.84 5,557.40 5,454.96 5,553.70 0.2M
2025-09-16 5,576.58 5,576.58 5,430.05 5,475.01 0.2M
2025-09-15 5,500.00 5,560.00 5,424.00 5,559.83 0.2M
2025-09-12 5,461.00 5,520.00 5,437.69 5,458.32 0.1M
2025-09-11 5,474.81 5,537.00 5,410.00 5,498.00 0.2M
2025-09-10 5,564.00 5,564.00 5,375.20 5,474.81 0.2M
2025-09-09 5,546.80 5,604.43 5,517.50 5,571.83 0.2M
2025-09-08 5,528.49 5,638.50 5,509.98 5,569.70 0.2M
2025-09-05 5,594.07 5,652.51 5,455.00 5,505.80 0.2M
2025-09-04 5,570.00 5,598.50 5,453.95 5,585.86 0.2M
2025-09-03 5,524.86 5,596.92 5,485.00 5,582.95 0.2M
2025-09-02 5,577.32 5,577.32 5,456.97 5,505.55 0.2M
2025-08-29 5,634.14 5,634.14 5,587.75 5,599.05 0.1M
2025-08-28 5,630.00 5,665.72 5,595.00 5,651.99 0.2M
2025-08-27 5,676.19 5,693.00 5,581.06 5,615.68 0.2M
2025-08-26 5,700.87 5,728.16 5,643.64 5,705.68 0.2M
2025-08-25 5,708.18 5,774.48 5,700.12 5,703.60 0.1M
2025-08-22 5,725.22 5,795.00 5,665.05 5,720.87 0.2M
2025-08-21 5,647.84 5,714.75 5,599.08 5,710.74 0.2M
2025-08-20 5,584.00 5,647.87 5,582.28 5,639.78 0.2M
2025-08-19 5,539.12 5,602.57 5,526.15 5,584.08 0.2M
2025-08-18 5,449.04 5,535.88 5,419.52 5,532.00 0.2M
2025-08-15 5,514.44 5,514.44 5,437.22 5,454.29 0.2M
2025-08-14 5,467.00 5,519.30 5,418.92 5,484.77 0.2M
2025-08-13 5,483.34 5,483.34 5,403.18 5,447.92 0.2M
2025-08-12 5,364.25 5,468.17 5,364.25 5,461.54 0.1M
2025-08-11 5,381.84 5,431.83 5,349.09 5,364.25 0.2M
2025-08-08 5,454.02 5,454.02 5,366.43 5,405.91 0.2M
2025-08-07 5,550.00 5,590.00 5,405.67 5,432.10 0.2M
2025-08-06 5,474.47 5,538.83 5,415.00 5,536.31 0.2M
2025-08-05 5,503.93 5,507.50 5,409.79 5,457.86 0.2M
2025-08-04 5,412.00 5,481.01 5,339.42 5,476.09 0.2M
2025-08-01 5,479.47 5,479.47 5,339.12 5,386.29 0.2M
2025-07-31 5,625.00 5,664.41 5,493.68 5,504.06 0.3M
2025-07-30 5,490.00 5,691.57 5,432.05 5,612.91 0.4M
2025-07-29 5,696.00 5,696.00 5,541.64 5,590.77 0.3M
2025-07-28 5,638.81 5,685.00 5,583.13 5,678.75 0.2M
2025-07-25 5,678.51 5,680.28 5,624.21 5,632.27 0.2M
2025-07-24 5,745.94 5,758.83 5,644.12 5,650.00 0.2M
2025-07-23 5,765.93 5,769.58 5,680.00 5,736.32 0.1M
2025-07-22 5,720.00 5,786.00 5,677.50 5,775.53 0.1M
2025-07-21 5,665.00 5,716.50 5,649.95 5,677.15 0.2M
2025-07-18 5,749.59 5,749.59 5,684.00 5,702.90 0.1M
2025-07-17 5,656.50 5,718.42 5,646.40 5,683.94 0.1M
2025-07-16 5,652.96 5,677.35 5,625.22 5,658.13 0.2M
2025-07-15 5,743.61 5,790.00 5,640.00 5,675.53 0.2M
2025-07-14 5,697.36 5,769.94 5,689.03 5,766.04 0.1M
2025-07-11 5,692.62 5,725.39 5,660.65 5,717.10 0.2M
2025-07-10 5,722.12 5,766.29 5,664.15 5,718.51 0.2M
2025-07-09 5,760.27 5,767.00 5,653.12 5,668.04 0.2M
2025-07-08 5,815.00 5,839.41 5,678.00 5,713.33 0.2M
2025-07-07 5,725.38 5,815.92 5,707.93 5,815.92 0.2M
2025-07-03 5,697.29 5,760.40 5,652.99 5,716.80 0.1M
2025-07-02 5,690.00 5,710.21 5,640.00 5,701.76 0.2M
2025-07-01 5,740.80 5,795.77 5,681.28 5,730.73 0.2M
2025-06-30 5,704.10 5,799.01 5,691.52 5,789.24 0.3M
2025-06-27 5,617.75 5,711.48 5,613.64 5,693.13 0.3M
2025-06-26 5,520.66 5,632.61 5,501.45 5,596.00 0.2M
2025-06-25 5,465.15 5,522.23 5,440.00 5,485.35 0.2M
2025-06-24 5,390.00 5,518.18 5,378.50 5,482.23 0.2M
2025-06-23 5,340.34 5,350.00 5,235.65 5,333.42 0.2M
2025-06-20 5,378.00 5,378.00 5,275.00 5,304.03 0.4M
2025-06-18 5,306.90 5,351.90 5,277.33 5,286.26 0.2M
2025-06-17 5,312.51 5,389.36 5,285.00 5,301.05 0.2M
2025-06-16 5,324.98 5,379.69 5,313.02 5,369.04 0.2M
2025-06-13 5,345.00 5,373.35 5,272.36 5,298.38 0.3M
2025-06-12 5,465.12 5,488.00 5,425.81 5,461.95 0.2M
2025-06-11 5,488.00 5,493.25 5,389.95 5,466.28 0.3M
2025-06-10 5,529.95 5,546.13 5,435.27 5,487.98 0.2M
2025-06-09 5,601.20 5,623.62 5,528.45 5,539.41 0.2M
2025-06-06 5,615.56 5,631.34 5,553.79 5,614.61 0.2M
2025-06-05 5,575.00 5,639.70 5,550.00 5,570.52 0.2M
2025-06-04 5,473.80 5,560.12 5,473.50 5,557.00 0.2M
2025-06-03 5,514.09 5,560.45 5,464.64 5,475.07 0.2M
2025-06-02 5,500.00 5,544.43 5,471.26 5,538.91 0.1M
2025-05-30 5,510.00 5,532.50 5,477.06 5,518.93 0.2M
2025-05-29 5,480.00 5,509.67 5,435.91 5,502.00 0.2M
2025-05-28 5,451.74 5,505.00 5,451.74 5,475.26 0.2M
2025-05-27 5,356.92 5,471.78 5,356.92 5,451.74 0.3M
2025-05-23 5,280.73 5,337.24 5,272.66 5,332.80 0.2M
2025-05-22 5,297.49 5,351.80 5,285.92 5,341.91 0.1M
2025-05-21 5,286.60 5,334.09 5,261.00 5,293.31 0.1M
2025-05-20 5,332.98 5,374.97 5,290.00 5,310.68 0.2M
2025-05-19 5,315.02 5,379.98 5,227.23 5,378.00 0.2M
2025-05-16 5,267.14 5,332.43 5,221.02 5,317.07 0.2M
2025-05-15 5,213.97 5,285.43 5,209.01 5,237.74 0.2M
2025-05-14 5,258.53 5,288.72 5,182.56 5,216.55 0.2M
2025-05-13 5,162.36 5,302.61 5,151.35 5,262.42 0.3M
2025-05-12 5,179.31 5,230.00 5,088.52 5,194.99 0.3M
2025-05-09 5,141.11 5,151.43 5,038.00 5,072.54 0.2M
2025-05-08 5,201.02 5,238.34 5,165.21 5,165.27 0.2M
2025-05-07 5,163.64 5,228.55 5,132.62 5,196.24 0.2M
2025-05-06 5,190.15 5,215.90 5,152.08 5,162.37 0.2M
2025-05-05 5,175.00 5,250.00 5,175.00 5,191.12 0.2M
2025-05-02 5,179.05 5,226.78 5,118.30 5,202.80 0.3M
2025-05-01 5,002.27 5,159.92 4,970.00 5,101.43 0.3M
2025-04-30 4,732.23 5,116.14 4,722.77 5,099.28 0.5M
2025-04-29 4,849.99 4,930.12 4,841.81 4,909.23 0.4M
2025-04-28 4,880.00 4,916.20 4,824.24 4,889.95 0.2M
2025-04-25 4,828.62 4,878.41 4,793.55 4,838.44 0.2M
2025-04-24 4,706.12 4,843.76 4,691.63 4,827.97 0.2M
2025-04-23 4,719.83 4,800.00 4,665.00 4,731.03 0.2M
2025-04-22 4,465.00 4,608.51 4,456.92 4,598.08 0.2M
2025-04-21 4,566.64 4,578.81 4,371.12 4,437.63 0.2M
2025-04-17 4,586.58 4,604.59 4,516.63 4,573.31 0.2M
2025-04-16 4,573.85 4,627.76 4,491.77 4,540.84 0.2M
2025-04-15 4,599.99 4,617.51 4,524.09 4,612.44 0.2M
2025-04-14 4,701.70 4,701.70 4,547.42 4,556.84 0.3M
2025-04-11 4,508.22 4,643.68 4,434.94 4,586.53 0.3M
2025-04-10 4,525.60 4,558.86 4,373.84 4,494.64 0.4M
2025-04-09 4,126.18 4,653.81 4,096.23 4,616.32 0.6M
2025-04-08 4,375.01 4,430.51 4,129.58 4,164.15 0.4M
2025-04-07 4,170.08 4,463.92 4,107.41 4,244.68 0.6M
2025-04-04 4,322.22 4,513.25 4,284.02 4,284.02 0.5M
2025-04-03 4,489.24 4,523.76 4,383.46 4,450.53 0.4M
2025-04-02 4,624.43 4,729.60 4,624.43 4,689.30 0.2M
2025-04-01 4,572.09 4,693.97 4,529.74 4,685.75 0.2M
2025-03-31 4,522.81 4,626.04 4,440.86 4,606.91 0.4M
2025-03-28 4,752.80 4,752.80 4,629.61 4,634.24 0.2M
2025-03-27 4,740.00 4,807.34 4,613.98 4,752.80 0.2M
2025-03-26 4,778.00 4,782.00 4,732.06 4,764.16 0.2M
2025-03-25 4,722.68 4,794.59 4,722.68 4,777.91 0.3M
2025-03-24 4,674.18 4,727.96 4,657.45 4,709.72 0.2M
2025-03-21 4,531.33 4,645.11 4,457.33 4,617.26 0.6M
2025-03-20 4,569.03 4,652.69 4,547.26 4,589.03 0.2M
2025-03-19 4,448.19 4,637.53 4,448.19 4,591.89 0.3M
2025-03-18 4,559.62 4,565.41 4,416.66 4,471.51 0.3M
2025-03-17 4,474.13 4,607.73 4,461.77 4,563.39 0.3M
2025-03-14 4,361.98 4,465.48 4,353.18 4,465.48 0.3M
2025-03-13 4,382.05 4,400.52 4,279.40 4,295.40 0.3M
2025-03-12 4,415.00 4,422.30 4,300.64 4,400.52 0.3M
2025-03-11 4,400.01 4,429.44 4,308.02 4,353.41 0.4M
2025-03-10 4,583.16 4,583.16 4,405.92 4,451.03 0.4M
2025-03-07 4,678.75 4,725.43 4,601.49 4,673.38 0.3M
2025-03-06 4,816.01 4,871.71 4,686.25 4,695.97 0.3M
2025-03-05 4,894.61 4,949.48 4,842.24 4,917.46 0.2M
2025-03-04 4,849.42 4,967.95 4,790.64 4,898.40 0.4M
2025-03-03 5,016.01 5,054.75 4,914.10 4,946.15 0.4M
2025-02-28 4,938.15 5,016.01 4,896.11 5,016.01 0.3M
2025-02-27 5,042.11 5,046.14 4,916.65 4,918.13 0.2M
2025-02-26 5,058.00 5,129.00 5,025.00 5,034.55 0.3M
2025-02-25 5,090.00 5,090.00 4,951.92 5,033.83 0.4M
2025-02-24 5,004.00 5,102.93 4,998.11 5,049.08 0.4M
2025-02-21 5,213.47 5,282.00 4,970.05 4,990.64 0.7M
2025-02-20 5,109.99 5,109.99 4,975.81 5,018.23 0.3M
2025-02-19 5,168.62 5,168.62 5,043.02 5,110.60 0.2M
2025-02-18 5,108.50 5,165.00 5,060.36 5,141.88 0.3M
2025-02-14 5,085.44 5,085.44 4,975.54 5,044.40 0.2M
2025-02-13 5,059.46 5,079.09 4,984.31 5,008.70 0.2M
2025-02-12 4,877.03 5,020.66 4,877.03 5,018.11 0.2M
2025-02-11 4,896.06 4,931.78 4,863.60 4,897.32 0.2M
2025-02-10 4,962.71 4,987.00 4,905.99 4,913.48 0.2M
2025-02-07 4,884.90 5,072.70 4,869.00 4,887.47 0.4M
2025-02-06 4,730.64 4,847.00 4,729.88 4,779.71 0.4M
2025-02-05 4,688.43 4,778.68 4,684.07 4,699.39 0.2M
2025-02-04 4,670.51 4,728.57 4,655.87 4,678.94 0.3M
2025-02-03 4,670.19 4,742.86 4,605.43 4,692.90 0.3M
2025-01-31 4,796.00 4,830.00 4,711.04 4,737.56 0.2M
2025-01-30 4,789.34 4,789.34 4,700.05 4,774.33 0.2M
2025-01-29 4,705.56 4,744.01 4,688.77 4,721.86 0.2M
2025-01-28 4,670.10 4,751.52 4,660.00 4,684.68 0.3M
2025-01-27 4,656.87 4,781.16 4,656.87 4,675.36 0.3M
2025-01-24 4,802.00 4,828.00 4,723.79 4,764.89 0.2M
2025-01-23 4,620.65 4,822.45 4,609.05 4,818.14 0.4M
2025-01-22 4,681.56 4,704.51 4,595.91 4,619.21 0.4M
2025-01-21 4,925.45 4,934.62 4,615.00 4,686.41 0.4M
2025-01-17 4,950.00 4,976.96 4,894.45 4,926.80 0.3M
2025-01-16 4,817.78 4,901.60 4,798.17 4,865.00 0.2M
2025-01-15 4,851.73 4,899.54 4,815.71 4,829.64 0.2M
2025-01-14 4,781.83 4,809.08 4,751.08 4,778.81 0.2M
2025-01-13 4,710.29 4,780.58 4,660.32 4,763.90 0.2M
2025-01-10 4,809.21 4,835.85 4,700.16 4,739.55 0.3M
2025-01-08 4,808.90 4,877.24 4,785.50 4,872.42 0.3M
2025-01-07 4,881.41 4,889.36 4,788.00 4,796.10 0.2M
2025-01-06 4,942.67 4,942.67 4,845.55 4,909.79 0.3M
2025-01-03 4,937.78 4,961.95 4,878.86 4,903.85 0.2M
2025-01-02 4,990.67 5,039.88 4,896.67 4,925.29 0.1M