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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,391.15 2,417.41 2,383.75 2,399.23 0.2M
2021-12-30 2,385.68 2,428.71 2,385.68 2,395.92 0.2M
2021-12-29 2,388.95 2,410.94 2,373.99 2,384.68 0.1M
2021-12-28 2,387.06 2,414.91 2,365.05 2,386.91 0.1M
2021-12-27 2,389.67 2,416.26 2,374.50 2,394.51 0.2M
2021-12-23 2,407.76 2,422.41 2,395.03 2,402.25 0.2M
2021-12-22 2,346.69 2,406.83 2,329.72 2,385.18 0.3M
2021-12-21 2,241.37 2,370.34 2,241.37 2,365.75 0.6M
2021-12-20 2,151.00 2,211.31 2,107.54 2,208.75 0.3M
2021-12-17 2,152.54 2,231.20 2,131.00 2,210.46 0.5M
2021-12-16 2,186.99 2,189.95 2,135.00 2,164.91 0.5M
2021-12-15 2,156.15 2,157.73 2,086.51 2,130.38 0.4M
2021-12-14 2,120.00 2,165.21 2,111.26 2,124.93 0.4M
2021-12-13 2,202.03 2,211.75 2,141.70 2,149.51 0.4M
2021-12-10 2,273.32 2,283.83 2,220.26 2,236.36 0.3M
2021-12-09 2,299.57 2,299.57 2,257.80 2,267.61 0.2M
2021-12-08 2,268.96 2,324.51 2,260.46 2,307.20 0.4M
2021-12-07 2,289.06 2,317.55 2,230.50 2,245.03 0.4M
2021-12-06 2,163.00 2,294.95 2,152.38 2,227.28 0.6M
2021-12-03 2,185.00 2,195.08 2,087.43 2,114.44 0.4M
2021-12-02 2,099.78 2,189.88 2,075.00 2,171.93 0.5M
2021-12-01 2,146.92 2,182.57 2,057.32 2,067.01 0.6M
2021-11-30 2,121.48 2,170.38 2,075.54 2,101.85 0.7M
2021-11-29 2,206.42 2,227.88 2,140.43 2,182.01 0.5M
2021-11-26 2,121.96 2,162.59 2,099.12 2,155.56 0.7M
2021-11-24 2,311.96 2,351.26 2,291.15 2,323.12 0.3M
2021-11-23 2,312.24 2,349.58 2,302.17 2,341.13 0.3M
2021-11-22 2,330.81 2,366.03 2,293.33 2,297.13 0.4M
2021-11-19 2,314.87 2,358.07 2,278.00 2,339.99 0.5M
2021-11-18 2,374.15 2,387.05 2,335.84 2,375.98 0.3M
2021-11-17 2,386.21 2,402.79 2,354.87 2,366.38 0.5M
2021-11-16 2,412.13 2,412.13 2,367.01 2,380.33 0.4M
2021-11-15 2,455.00 2,464.00 2,400.23 2,405.01 0.3M
2021-11-12 2,495.66 2,495.66 2,442.42 2,451.65 0.3M
2021-11-11 2,573.26 2,575.33 2,475.18 2,479.04 0.3M
2021-11-10 2,658.86 2,669.91 2,560.00 2,569.78 0.4M
2021-11-09 2,639.00 2,687.00 2,621.19 2,648.20 0.4M
2021-11-08 2,659.00 2,687.29 2,600.05 2,639.86 0.5M
2021-11-05 2,544.34 2,631.68 2,515.65 2,618.97 0.8M
2021-11-04 2,539.00 2,539.38 2,432.29 2,437.01 0.5M
2021-11-03 2,443.32 2,474.99 2,405.00 2,435.33 0.4M
2021-11-02 2,475.68 2,494.04 2,420.64 2,453.83 0.3M
2021-11-01 2,420.13 2,490.00 2,420.13 2,489.69 0.3M
2021-10-29 2,418.89 2,430.11 2,392.18 2,420.78 0.2M
2021-10-28 2,426.02 2,431.24 2,395.59 2,429.77 0.1M
2021-10-27 2,431.37 2,457.59 2,410.00 2,428.09 0.2M
2021-10-26 2,422.90 2,465.00 2,422.90 2,443.03 0.2M
2021-10-25 2,397.84 2,420.52 2,371.81 2,412.98 0.1M
2021-10-22 2,407.11 2,438.96 2,385.72 2,394.59 0.2M
2021-10-21 2,400.55 2,419.83 2,390.03 2,411.13 0.2M
2021-10-20 2,465.01 2,465.01 2,368.74 2,384.18 0.4M
2021-10-19 2,502.52 2,503.26 2,455.78 2,463.10 0.3M
2021-10-18 2,520.35 2,538.00 2,494.37 2,502.13 0.2M
2021-10-15 2,520.00 2,540.00 2,515.50 2,538.34 0.2M
2021-10-14 2,482.60 2,515.72 2,474.50 2,496.22 0.3M
2021-10-13 2,465.00 2,481.98 2,436.27 2,462.53 0.2M
2021-10-12 2,470.49 2,497.85 2,453.45 2,464.70 0.2M
2021-10-11 2,480.49 2,507.91 2,463.19 2,467.41 0.2M
2021-10-08 2,473.69 2,490.99 2,462.84 2,474.37 0.2M
2021-10-07 2,473.02 2,497.19 2,466.45 2,469.00 0.2M
2021-10-06 2,400.00 2,452.36 2,384.00 2,448.20 0.2M
2021-10-05 2,459.00 2,486.91 2,426.07 2,432.34 0.3M
2021-10-04 2,455.87 2,488.85 2,421.75 2,459.52 0.3M
2021-10-01 2,416.84 2,476.77 2,416.84 2,455.87 0.3M
2021-09-30 2,382.93 2,406.40 2,355.00 2,373.87 0.3M
2021-09-29 2,436.64 2,447.61 2,374.76 2,377.82 0.3M
2021-09-28 2,460.00 2,479.36 2,422.88 2,432.75 0.3M
2021-09-27 2,494.16 2,540.00 2,465.76 2,476.52 0.3M
2021-09-24 2,452.38 2,502.49 2,452.38 2,491.35 0.3M
2021-09-23 2,410.65 2,488.93 2,410.65 2,475.51 0.4M
2021-09-22 2,338.85 2,427.29 2,338.85 2,406.11 0.4M
2021-09-21 2,363.52 2,363.52 2,322.39 2,325.62 0.2M
2021-09-20 2,310.00 2,345.79 2,285.90 2,340.74 0.3M
2021-09-17 2,350.83 2,365.18 2,320.00 2,325.37 0.4M
2021-09-16 2,368.12 2,387.77 2,338.17 2,345.00 0.2M
2021-09-15 2,328.80 2,378.10 2,315.32 2,375.97 0.2M
2021-09-14 2,323.05 2,343.56 2,310.65 2,328.66 0.2M
2021-09-13 2,314.50 2,329.00 2,275.17 2,322.12 0.2M
2021-09-10 2,330.00 2,345.00 2,301.63 2,304.80 0.2M
2021-09-09 2,306.28 2,345.43 2,304.13 2,318.67 0.2M
2021-09-08 2,340.00 2,356.00 2,296.35 2,315.95 0.3M
2021-09-07 2,307.91 2,342.01 2,305.28 2,338.57 0.2M
2021-09-03 2,284.28 2,311.74 2,276.50 2,304.45 0.2M
2021-09-02 2,304.24 2,326.79 2,282.77 2,300.46 0.2M
2021-09-01 2,305.86 2,330.00 2,285.00 2,286.85 0.3M
2021-08-31 2,286.02 2,316.08 2,284.14 2,299.67 0.4M
2021-08-30 2,300.00 2,306.57 2,270.42 2,277.71 0.2M
2021-08-27 2,279.00 2,319.63 2,278.53 2,305.47 0.2M
2021-08-26 2,250.00 2,292.39 2,250.00 2,276.80 0.3M
2021-08-25 2,240.33 2,278.50 2,210.17 2,263.79 0.3M
2021-08-24 2,150.00 2,249.78 2,138.52 2,233.11 0.5M
2021-08-23 2,072.06 2,147.07 2,070.15 2,137.32 0.5M
2021-08-20 2,073.95 2,083.00 2,058.49 2,074.74 0.4M
2021-08-19 2,079.12 2,092.79 2,058.43 2,075.86 0.3M
2021-08-18 2,110.00 2,123.97 2,081.61 2,086.31 0.3M
2021-08-17 2,103.90 2,126.20 2,093.05 2,113.27 0.3M
2021-08-16 2,193.17 2,198.03 2,092.69 2,130.89 0.4M
2021-08-13 2,196.40 2,208.06 2,167.02 2,203.42 0.2M
2021-08-12 2,181.36 2,196.50 2,154.13 2,193.17 0.2M
2021-08-11 2,194.77 2,209.92 2,168.82 2,200.22 0.2M
2021-08-10 2,157.78 2,202.99 2,157.78 2,200.47 0.3M
2021-08-09 2,182.97 2,182.97 2,130.40 2,157.78 0.3M
2021-08-06 2,207.83 2,229.97 2,152.42 2,182.98 0.5M
2021-08-05 2,149.99 2,228.29 2,135.06 2,207.71 0.4M
2021-08-04 2,131.79 2,148.59 2,079.17 2,085.64 0.4M
2021-08-03 2,173.59 2,187.09 2,116.02 2,139.29 0.3M
2021-08-02 2,191.68 2,235.97 2,160.19 2,170.94 0.3M
2021-07-30 2,198.60 2,205.19 2,170.03 2,178.26 0.3M
2021-07-29 2,244.46 2,247.34 2,212.49 2,214.34 0.3M
2021-07-28 2,250.00 2,264.64 2,213.23 2,226.33 0.3M
2021-07-27 2,227.68 2,249.70 2,203.12 2,246.19 0.3M
2021-07-26 2,203.88 2,236.09 2,199.45 2,230.70 0.3M
2021-07-23 2,193.05 2,214.18 2,182.46 2,202.57 0.2M
2021-07-22 2,191.54 2,204.63 2,170.00 2,194.41 0.2M
2021-07-21 2,143.69 2,198.55 2,143.69 2,194.03 0.3M
2021-07-20 2,067.55 2,141.45 2,053.58 2,130.43 0.3M
2021-07-19 2,101.71 2,121.67 2,058.68 2,067.55 0.5M
2021-07-16 2,183.89 2,186.48 2,139.70 2,144.72 0.2M
2021-07-15 2,173.00 2,183.31 2,145.50 2,169.39 0.3M
2021-07-14 2,206.02 2,218.10 2,175.89 2,176.62 0.2M
2021-07-13 2,204.40 2,228.74 2,185.81 2,188.44 0.4M
2021-07-12 2,182.06 2,206.18 2,166.50 2,204.00 0.3M
2021-07-09 2,179.38 2,205.34 2,160.45 2,194.99 0.3M
2021-07-08 2,150.15 2,184.59 2,126.28 2,163.92 0.3M
2021-07-07 2,224.92 2,227.45 2,153.03 2,166.77 0.3M
2021-07-06 2,233.76 2,243.17 2,217.96 2,222.32 0.3M
2021-07-02 2,220.13 2,246.59 2,215.30 2,238.89 0.2M
2021-07-01 2,194.67 2,224.00 2,194.67 2,210.02 0.2M
2021-06-30 2,178.54 2,220.00 2,175.00 2,188.09 0.4M
2021-06-29 2,192.32 2,196.87 2,165.90 2,172.19 0.5M
2021-06-28 2,249.75 2,260.00 2,171.61 2,204.55 0.6M
2021-06-25 2,257.90 2,299.38 2,246.46 2,281.66 0.3M
2021-06-24 2,267.69 2,267.97 2,234.55 2,246.23 0.2M
2021-06-23 2,251.04 2,261.03 2,232.73 2,246.28 0.2M
2021-06-22 2,267.89 2,276.65 2,239.00 2,250.90 0.2M
2021-06-21 2,253.89 2,276.71 2,231.23 2,263.07 0.2M
2021-06-18 2,283.09 2,299.02 2,230.52 2,242.61 0.5M
2021-06-17 2,296.14 2,318.99 2,287.45 2,294.00 0.2M
2021-06-16 2,312.02 2,319.35 2,284.68 2,298.23 0.2M
2021-06-15 2,302.37 2,333.00 2,283.82 2,301.96 0.2M
2021-06-14 2,311.87 2,315.67 2,290.85 2,305.04 0.2M
2021-06-11 2,313.90 2,327.93 2,293.42 2,304.37 0.3M
2021-06-10 2,307.33 2,328.75 2,282.87 2,324.45 0.3M
2021-06-09 2,300.00 2,330.34 2,294.76 2,314.06 0.3M
2021-06-08 2,300.42 2,319.52 2,290.18 2,303.74 0.2M
2021-06-07 2,319.83 2,341.12 2,291.56 2,298.52 0.2M
2021-06-04 2,304.78 2,328.46 2,304.24 2,315.69 0.2M
2021-06-03 2,293.42 2,327.05 2,262.00 2,295.81 0.3M
2021-06-02 2,339.70 2,356.50 2,310.71 2,317.92 0.3M
2021-06-01 2,380.00 2,380.29 2,316.05 2,328.28 0.3M
2021-05-28 2,339.84 2,367.81 2,315.48 2,361.55 0.2M
2021-05-27 2,360.77 2,360.77 2,326.69 2,334.78 0.7M
2021-05-26 2,366.49 2,372.70 2,341.61 2,347.00 0.3M
2021-05-25 2,357.50 2,373.88 2,329.29 2,339.01 0.3M
2021-05-24 2,301.72 2,356.15 2,300.20 2,348.48 0.3M
2021-05-21 2,324.57 2,336.30 2,268.34 2,293.38 0.3M
2021-05-20 2,279.84 2,309.76 2,260.91 2,306.05 0.3M
2021-05-19 2,167.29 2,272.71 2,161.78 2,270.01 0.4M
2021-05-18 2,231.55 2,252.60 2,210.60 2,211.62 0.3M
2021-05-17 2,261.54 2,275.50 2,211.59 2,223.15 0.3M
2021-05-14 2,251.12 2,291.85 2,227.41 2,282.48 0.3M
2021-05-13 2,193.95 2,235.67 2,162.15 2,207.27 0.3M
2021-05-12 2,231.31 2,236.55 2,163.48 2,172.25 0.4M
2021-05-11 2,230.00 2,262.77 2,205.08 2,247.68 0.4M
2021-05-10 2,331.64 2,333.00 2,261.69 2,263.10 0.4M
2021-05-07 2,312.24 2,361.42 2,290.74 2,327.08 0.4M
2021-05-06 2,297.71 2,324.00 2,255.15 2,279.35 0.4M
2021-05-05 2,402.05 2,403.75 2,327.19 2,337.92 0.4M
2021-05-04 2,409.79 2,427.82 2,368.83 2,382.94 0.3M
2021-05-03 2,484.07 2,486.99 2,435.31 2,440.44 0.2M
2021-04-30 2,497.70 2,497.70 2,436.14 2,466.08 0.3M
2021-04-29 2,507.47 2,516.00 2,476.01 2,501.43 0.2M
2021-04-28 2,475.00 2,514.99 2,461.00 2,505.10 0.3M
2021-04-27 2,458.00 2,469.12 2,441.67 2,464.15 0.2M
2021-04-26 2,424.89 2,460.93 2,407.00 2,458.25 0.3M
2021-04-23 2,367.19 2,404.33 2,350.46 2,395.43 0.3M
2021-04-22 2,353.72 2,395.00 2,343.00 2,347.05 0.3M
2021-04-21 2,359.92 2,365.99 2,343.06 2,357.73 0.3M
2021-04-20 2,433.75 2,436.49 2,317.29 2,345.00 0.5M
2021-04-19 2,480.43 2,488.32 2,443.11 2,456.20 0.3M
2021-04-16 2,443.73 2,489.41 2,435.83 2,476.90 0.8M
2021-04-15 2,467.54 2,468.93 2,426.18 2,433.21 0.6M
2021-04-14 2,413.10 2,482.82 2,407.48 2,454.22 0.9M
2021-04-13 2,403.92 2,415.79 2,367.15 2,404.29 0.8M
2021-04-12 2,436.00 2,450.20 2,396.49 2,409.05 0.6M
2021-04-09 2,434.00 2,454.72 2,405.55 2,450.06 0.2M
2021-04-08 2,392.00 2,435.43 2,392.00 2,427.99 0.2M
2021-04-07 2,429.06 2,440.21 2,395.57 2,410.64 0.2M
2021-04-06 2,415.00 2,447.41 2,407.23 2,422.00 0.4M
2021-04-05 2,410.00 2,436.88 2,386.86 2,409.18 0.3M
2021-04-01 2,354.28 2,389.73 2,348.23 2,382.46 0.2M
2021-03-31 2,345.68 2,363.92 2,319.31 2,329.84 0.5M
2021-03-30 2,343.25 2,370.23 2,316.79 2,334.89 0.3M
2021-03-29 2,311.00 2,375.00 2,307.41 2,351.36 0.3M
2021-03-26 2,275.94 2,329.33 2,246.64 2,323.53 0.4M
2021-03-25 2,186.70 2,282.88 2,173.00 2,268.91 0.4M
2021-03-24 2,231.80 2,278.00 2,199.01 2,202.73 0.4M
2021-03-23 2,250.62 2,250.62 2,184.47 2,215.00 0.5M
2021-03-22 2,340.00 2,340.00 2,225.00 2,231.89 0.5M
2021-03-19 2,332.82 2,350.09 2,265.81 2,287.74 0.6M
2021-03-18 2,428.03 2,447.46 2,344.00 2,346.95 0.5M
2021-03-17 2,373.50 2,469.58 2,370.00 2,461.78 0.4M
2021-03-16 2,416.35 2,429.53 2,380.01 2,396.56 0.4M
2021-03-15 2,412.76 2,443.52 2,374.01 2,439.50 0.5M
2021-03-12 2,358.99 2,412.83 2,350.88 2,401.04 0.4M
2021-03-11 2,398.28 2,447.47 2,343.78 2,362.06 0.5M
2021-03-10 2,379.35 2,420.00 2,363.91 2,369.32 0.4M
2021-03-09 2,380.14 2,441.75 2,344.01 2,366.79 0.5M
2021-03-08 2,303.43 2,412.34 2,298.36 2,368.74 0.6M
2021-03-05 2,235.77 2,312.80 2,178.88 2,307.10 0.4M
2021-03-04 2,277.17 2,277.17 2,163.40 2,219.35 0.5M
2021-03-03 2,286.23 2,334.94 2,272.14 2,275.00 0.4M
2021-03-02 2,338.00 2,342.00 2,275.00 2,282.21 0.3M
2021-03-01 2,372.99 2,382.30 2,300.21 2,320.50 0.4M
2021-02-26 2,343.90 2,345.00 2,251.71 2,328.51 0.5M
2021-02-25 2,419.93 2,438.95 2,261.47 2,273.20 0.8M
2021-02-24 2,343.77 2,450.26 2,324.18 2,443.50 0.6M
2021-02-23 2,348.36 2,367.00 2,292.17 2,359.37 0.5M
2021-02-22 2,265.67 2,392.97 2,265.67 2,350.02 0.5M
2021-02-19 2,273.00 2,322.04 2,259.85 2,293.05 0.4M
2021-02-18 2,190.03 2,275.91 2,190.03 2,259.79 0.3M
2021-02-17 2,183.39 2,237.95 2,174.15 2,233.77 0.3M
2021-02-16 2,139.19 2,198.03 2,133.71 2,184.16 0.2M
2021-02-12 2,126.35 2,188.99 2,110.01 2,150.58 0.2M
2021-02-11 2,145.34 2,183.66 2,132.84 2,159.26 0.3M
2021-02-10 2,116.30 2,161.21 2,091.18 2,141.76 0.3M
2021-02-09 2,082.88 2,104.85 2,051.64 2,085.28 0.2M
2021-02-08 2,117.05 2,131.66 2,070.79 2,099.56 0.2M
2021-02-05 2,109.29 2,129.99 2,073.88 2,096.42 0.2M
2021-02-04 2,036.19 2,085.90 2,015.66 2,082.94 0.4M
2021-02-03 2,079.53 2,094.80 2,024.72 2,027.30 0.4M
2021-02-02 2,035.00 2,112.91 2,025.41 2,065.53 0.4M
2021-02-01 1,996.19 2,006.38 1,965.00 1,990.46 0.5M
2021-01-29 2,036.00 2,040.00 1,938.80 1,944.33 0.5M
2021-01-28 1,979.04 2,048.77 1,935.88 2,034.10 0.8M
2021-01-27 1,949.33 1,975.96 1,860.73 1,886.09 0.7M
2021-01-26 2,033.37 2,056.73 1,974.65 1,983.16 0.4M
2021-01-25 2,044.86 2,060.35 1,947.09 2,018.43 0.9M
2021-01-22 2,101.83 2,109.51 2,065.00 2,066.24 0.4M
2021-01-21 2,140.90 2,157.01 2,105.00 2,109.94 0.5M
2021-01-20 2,179.98 2,179.98 2,124.56 2,160.05 0.3M
2021-01-19 2,135.00 2,169.95 2,108.96 2,163.04 0.3M
2021-01-15 2,179.29 2,179.29 2,116.00 2,119.23 0.3M
2021-01-14 2,185.27 2,215.78 2,178.77 2,182.59 0.3M
2021-01-13 2,168.40 2,208.08 2,168.40 2,182.42 0.2M
2021-01-12 2,237.36 2,243.64 2,191.63 2,196.34 0.3M
2021-01-11 2,252.43 2,290.04 2,214.03 2,221.27 0.3M
2021-01-08 2,256.34 2,289.98 2,248.47 2,281.54 0.3M
2021-01-07 2,278.15 2,288.00 2,219.77 2,239.85 0.3M
2021-01-06 2,175.89 2,288.49 2,160.00 2,249.81 0.4M
2021-01-05 2,164.00 2,225.94 2,154.56 2,188.07 0.3M
2021-01-04 2,250.00 2,257.19 2,121.21 2,164.08 0.3M