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
2022-12-30 1,979.29 2,017.60 1,978.00 2,015.28 0.2M
2022-12-29 1,984.80 2,013.07 1,974.58 2,003.51 0.2M
2022-12-28 2,007.49 2,030.00 1,955.35 1,958.84 0.2M
2022-12-27 1,977.88 2,012.39 1,962.19 1,998.27 0.2M
2022-12-23 1,926.42 1,973.34 1,918.72 1,971.52 0.2M
2022-12-22 1,947.70 1,947.70 1,907.38 1,932.99 0.3M
2022-12-21 1,975.58 1,997.49 1,967.84 1,970.90 0.3M
2022-12-20 1,924.72 1,963.11 1,924.72 1,958.51 0.2M
2022-12-19 1,952.06 1,959.45 1,919.60 1,931.44 0.3M
2022-12-16 1,949.38 1,972.28 1,928.01 1,938.55 0.8M
2022-12-15 1,966.84 1,976.22 1,952.31 1,965.69 0.3M
2022-12-14 2,057.04 2,069.66 1,988.01 2,006.80 0.4M
2022-12-13 2,152.37 2,152.37 2,038.32 2,047.83 0.4M
2022-12-12 2,020.04 2,081.90 2,015.00 2,080.00 0.3M
2022-12-09 2,001.65 2,031.21 1,991.29 2,019.98 0.2M
2022-12-08 1,962.39 2,020.79 1,948.64 2,010.76 0.3M
2022-12-07 1,976.30 1,987.64 1,940.26 1,955.56 0.4M
2022-12-06 2,058.04 2,074.95 2,023.51 2,042.19 0.3M
2022-12-05 2,056.07 2,086.88 2,046.77 2,056.52 0.3M
2022-12-02 2,031.64 2,094.49 2,024.73 2,085.44 0.3M
2022-12-01 2,083.70 2,100.64 2,048.00 2,060.29 0.3M
2022-11-30 2,032.00 2,084.70 2,012.20 2,079.45 0.4M
2022-11-29 1,985.21 2,027.57 1,985.21 2,017.16 0.3M
2022-11-28 1,986.02 2,004.90 1,978.06 1,984.90 0.3M
2022-11-25 1,968.48 1,996.28 1,963.22 1,984.63 0.2M
2022-11-23 1,954.88 2,002.00 1,951.74 1,969.45 0.3M
2022-11-22 1,930.00 1,950.05 1,899.31 1,946.97 0.3M
2022-11-21 1,922.94 1,948.42 1,900.01 1,919.49 0.3M
2022-11-18 1,959.77 1,972.20 1,925.50 1,940.28 0.3M
2022-11-17 1,960.92 1,972.45 1,902.46 1,940.76 0.5M
2022-11-16 2,008.95 2,028.83 1,990.00 2,013.78 0.3M
2022-11-15 2,029.62 2,061.96 1,975.22 2,001.90 0.4M
2022-11-14 1,996.51 2,019.52 1,974.01 1,979.25 0.4M
2022-11-11 1,936.31 2,033.38 1,936.31 2,015.77 0.4M
2022-11-10 1,946.86 1,955.30 1,916.40 1,946.51 0.5M
2022-11-09 1,840.00 1,882.34 1,830.07 1,865.82 0.4M
2022-11-08 1,835.79 1,892.95 1,830.57 1,859.19 0.3M
2022-11-07 1,876.01 1,886.83 1,797.92 1,833.82 0.4M
2022-11-04 1,884.83 1,916.15 1,852.10 1,874.40 0.4M
2022-11-03 1,849.00 1,902.70 1,822.76 1,825.73 0.7M
2022-11-02 1,862.79 1,884.73 1,771.32 1,778.18 0.6M
2022-11-01 1,891.25 1,927.00 1,886.04 1,889.52 0.3M
2022-10-31 1,870.91 1,885.34 1,837.84 1,869.48 0.4M
2022-10-28 1,839.01 1,874.72 1,813.54 1,871.72 0.5M
2022-10-27 1,869.37 1,875.85 1,823.12 1,833.74 0.4M
2022-10-26 1,874.61 1,918.05 1,847.52 1,851.52 0.4M
2022-10-25 1,802.28 1,880.23 1,802.28 1,874.61 0.3M
2022-10-24 1,813.02 1,828.64 1,764.00 1,808.56 0.3M
2022-10-21 1,772.03 1,829.30 1,760.02 1,822.79 0.3M
2022-10-20 1,769.61 1,827.00 1,763.57 1,773.62 0.3M
2022-10-19 1,750.87 1,799.98 1,750.87 1,771.82 0.3M
2022-10-18 1,800.11 1,815.59 1,750.48 1,773.96 0.4M
2022-10-17 1,703.26 1,751.99 1,701.34 1,747.49 0.3M
2022-10-14 1,715.27 1,735.86 1,667.25 1,670.49 0.4M
2022-10-13 1,626.23 1,710.91 1,616.85 1,692.13 0.5M
2022-10-12 1,643.98 1,682.56 1,629.01 1,675.62 0.3M
2022-10-11 1,671.33 1,671.33 1,620.84 1,634.61 0.3M
2022-10-10 1,699.25 1,701.65 1,657.61 1,671.33 0.3M
2022-10-07 1,680.77 1,699.03 1,668.12 1,685.16 0.4M
2022-10-06 1,723.67 1,732.91 1,692.61 1,709.73 0.4M
2022-10-05 1,726.81 1,745.00 1,709.57 1,726.71 0.4M
2022-10-04 1,728.99 1,765.53 1,727.20 1,759.04 0.5M
2022-10-03 1,672.44 1,694.00 1,626.22 1,678.93 0.4M
2022-09-30 1,658.97 1,701.76 1,641.87 1,643.21 0.5M
2022-09-29 1,690.55 1,697.50 1,659.69 1,678.92 0.3M
2022-09-28 1,661.88 1,735.99 1,652.94 1,726.88 0.4M
2022-09-27 1,696.50 1,710.63 1,655.39 1,669.16 0.4M
2022-09-26 1,677.68 1,714.30 1,669.00 1,669.25 0.4M
2022-09-23 1,696.15 1,698.90 1,646.04 1,669.88 0.6M
2022-09-22 1,806.00 1,806.08 1,715.00 1,720.58 0.6M
2022-09-21 1,888.21 1,890.84 1,805.89 1,806.70 0.4M
2022-09-20 1,887.73 1,926.45 1,878.83 1,896.63 0.3M
2022-09-19 1,849.10 1,910.00 1,849.10 1,902.99 0.3M
2022-09-16 1,934.00 1,934.62 1,854.39 1,876.45 0.8M
2022-09-15 1,955.62 2,015.05 1,947.24 1,956.77 0.4M
2022-09-14 1,916.78 1,970.04 1,897.12 1,967.38 0.3M
2022-09-13 1,941.00 1,967.79 1,913.48 1,920.80 0.4M
2022-09-12 2,010.21 2,030.95 2,000.26 2,013.32 0.4M
2022-09-09 1,920.00 1,984.99 1,918.05 1,981.03 0.5M
2022-09-08 1,843.30 1,912.35 1,829.79 1,906.02 0.5M
2022-09-07 1,824.19 1,880.79 1,807.15 1,872.45 0.4M
2022-09-06 1,837.91 1,848.56 1,780.09 1,814.85 0.3M
2022-09-02 1,863.86 1,872.90 1,818.96 1,837.91 0.3M
2022-09-01 1,859.00 1,873.53 1,801.91 1,852.51 0.6M
2022-08-31 1,891.62 1,916.90 1,873.42 1,875.81 0.4M
2022-08-30 1,921.00 1,924.99 1,869.89 1,880.23 0.3M
2022-08-29 1,897.00 1,921.37 1,886.10 1,898.66 0.3M
2022-08-26 2,013.53 2,020.84 1,908.00 1,910.96 0.4M
2022-08-25 2,000.00 2,033.95 1,994.96 2,008.54 0.3M
2022-08-24 1,971.98 2,019.16 1,970.49 1,990.96 0.2M
2022-08-23 1,975.97 2,012.10 1,975.64 1,992.83 0.3M
2022-08-22 2,018.43 2,042.06 1,969.08 1,972.67 0.5M
2022-08-19 2,121.79 2,129.30 2,083.92 2,086.92 0.2M
2022-08-18 2,118.87 2,154.73 2,108.71 2,144.73 0.2M
2022-08-17 2,112.62 2,143.06 2,101.64 2,129.65 0.3M
2022-08-16 2,116.27 2,161.05 2,115.20 2,151.34 0.3M
2022-08-15 2,102.00 2,157.97 2,100.00 2,129.76 0.4M
2022-08-12 2,083.96 2,122.99 2,072.35 2,120.98 0.3M
2022-08-11 2,061.61 2,098.68 2,050.88 2,063.76 0.4M
2022-08-10 2,000.02 2,027.21 1,980.64 2,023.69 0.5M
2022-08-09 1,951.65 1,957.21 1,919.30 1,957.21 0.3M
2022-08-08 1,922.88 1,989.49 1,922.88 1,955.80 0.3M
2022-08-05 1,933.76 1,955.92 1,904.00 1,924.97 0.4M
2022-08-04 1,900.83 1,954.42 1,875.57 1,947.25 0.8M
2022-08-03 1,935.01 1,974.07 1,922.64 1,966.48 0.6M
2022-08-02 1,906.67 1,972.20 1,902.80 1,956.30 0.4M
2022-08-01 1,923.75 1,924.58 1,862.99 1,906.67 0.4M
2022-07-29 1,913.61 1,946.46 1,900.01 1,935.69 0.4M
2022-07-28 1,886.60 1,913.26 1,857.07 1,912.93 0.3M
2022-07-27 1,836.76 1,903.16 1,836.76 1,877.58 0.4M
2022-07-26 1,820.63 1,824.55 1,794.75 1,795.80 0.3M
2022-07-25 1,818.83 1,843.99 1,803.52 1,834.67 0.3M
2022-07-22 1,853.02 1,857.59 1,797.04 1,809.88 0.3M
2022-07-21 1,814.72 1,831.57 1,785.90 1,829.41 0.3M
2022-07-20 1,827.25 1,849.08 1,806.56 1,834.80 0.5M
2022-07-19 1,773.62 1,842.47 1,773.62 1,834.80 0.4M
2022-07-18 1,744.91 1,790.00 1,729.15 1,738.79 0.4M
2022-07-15 1,709.24 1,723.31 1,680.43 1,698.59 0.5M
2022-07-14 1,691.40 1,709.19 1,669.34 1,673.91 0.5M
2022-07-13 1,692.53 1,747.53 1,678.01 1,738.03 0.3M
2022-07-12 1,732.40 1,762.33 1,717.03 1,738.25 0.3M
2022-07-11 1,737.66 1,754.43 1,713.99 1,724.55 0.4M
2022-07-08 1,763.66 1,781.50 1,725.60 1,769.48 0.2M
2022-07-07 1,783.19 1,799.00 1,760.81 1,785.92 0.3M
2022-07-06 1,793.69 1,807.45 1,746.13 1,750.86 0.4M
2022-07-05 1,711.53 1,797.16 1,689.46 1,787.96 0.5M
2022-07-01 1,743.10 1,767.98 1,719.74 1,767.98 0.4M
2022-06-30 1,752.63 1,783.92 1,703.05 1,748.99 0.6M
2022-06-29 1,823.84 1,833.85 1,760.00 1,810.33 0.4M
2022-06-28 1,921.76 1,954.00 1,835.33 1,838.42 0.4M
2022-06-27 1,939.91 1,949.60 1,891.01 1,896.24 0.3M
2022-06-24 1,867.83 1,933.02 1,853.33 1,931.05 0.5M
2022-06-23 1,871.64 1,876.24 1,795.01 1,835.06 0.6M
2022-06-22 1,896.67 1,946.66 1,882.22 1,889.84 0.4M
2022-06-21 1,949.58 1,953.87 1,913.38 1,937.29 0.6M
2022-06-17 1,851.92 1,922.46 1,850.51 1,906.87 0.6M
2022-06-16 1,902.86 1,909.27 1,832.30 1,846.24 0.6M
2022-06-15 1,992.90 2,003.88 1,931.61 1,973.24 0.4M
2022-06-14 1,983.35 1,995.86 1,903.02 1,951.51 0.6M
2022-06-13 2,006.45 2,016.15 1,913.43 1,979.32 0.7M
2022-06-10 2,199.83 2,208.20 2,096.53 2,104.96 0.4M
2022-06-09 2,330.00 2,336.05 2,276.23 2,277.84 0.4M
2022-06-08 2,303.45 2,355.00 2,300.37 2,345.80 0.3M
2022-06-07 2,302.03 2,346.01 2,300.00 2,326.73 0.2M
2022-06-06 2,366.44 2,393.31 2,332.75 2,347.30 0.2M
2022-06-03 2,317.36 2,378.93 2,310.90 2,335.87 0.3M
2022-06-02 2,259.55 2,383.90 2,256.85 2,372.36 0.5M
2022-06-01 2,265.00 2,276.80 2,197.15 2,238.57 0.3M
2022-05-31 2,243.32 2,269.00 2,195.04 2,243.56 0.5M
2022-05-27 2,263.61 2,274.17 2,238.50 2,265.98 0.3M
2022-05-26 2,170.82 2,252.00 2,158.37 2,221.51 0.3M
2022-05-25 2,038.07 2,167.36 2,038.07 2,147.22 0.4M
2022-05-24 2,089.43 2,094.74 2,019.35 2,050.06 0.3M
2022-05-23 2,157.39 2,157.39 2,094.66 2,106.65 0.3M
2022-05-20 2,127.77 2,132.28 2,052.85 2,115.90 0.4M
2022-05-19 2,059.62 2,142.43 2,042.58 2,103.40 0.4M
2022-05-18 2,120.00 2,134.06 2,042.00 2,050.38 0.4M
2022-05-17 2,125.00 2,161.00 2,109.86 2,146.59 0.4M
2022-05-16 2,086.11 2,094.59 2,033.61 2,046.01 0.3M
2022-05-13 2,104.30 2,124.99 2,072.21 2,101.89 0.3M
2022-05-12 2,051.44 2,114.78 2,001.93 2,053.05 0.4M
2022-05-11 2,063.60 2,136.07 2,011.55 2,072.15 0.5M
2022-05-10 2,099.82 2,099.82 2,013.59 2,044.98 0.5M
2022-05-09 2,105.35 2,143.20 2,020.91 2,023.57 0.7M
2022-05-06 2,145.14 2,244.97 2,082.70 2,194.23 0.7M
2022-05-05 2,300.00 2,308.00 2,156.70 2,171.91 1.0M
2022-05-04 2,088.00 2,109.61 1,997.24 2,103.33 0.9M
2022-05-03 2,203.76 2,205.47 2,061.69 2,105.93 0.6M
2022-05-02 2,207.00 2,224.59 2,116.00 2,192.92 0.6M
2022-04-29 2,292.54 2,315.20 2,206.19 2,210.31 0.5M
2022-04-28 2,285.81 2,363.45 2,259.22 2,317.80 0.5M
2022-04-27 2,188.00 2,280.07 2,184.00 2,258.95 0.5M
2022-04-26 2,231.84 2,243.27 2,158.95 2,159.96 0.4M
2022-04-25 2,192.07 2,266.66 2,186.51 2,246.04 0.4M
2022-04-22 2,226.00 2,263.96 2,209.82 2,213.87 0.3M
2022-04-21 2,316.07 2,337.89 2,224.28 2,239.32 0.4M
2022-04-20 2,260.00 2,284.25 2,243.77 2,251.80 0.3M
2022-04-19 2,204.81 2,252.99 2,204.81 2,239.38 0.3M
2022-04-18 2,210.00 2,226.18 2,173.00 2,199.31 0.3M
2022-04-14 2,277.00 2,307.46 2,213.45 2,227.29 0.4M
2022-04-13 2,192.25 2,272.31 2,190.68 2,260.11 0.3M
2022-04-12 2,196.95 2,232.37 2,172.82 2,181.38 0.3M
2022-04-11 2,150.00 2,209.56 2,144.95 2,169.21 0.3M
2022-04-08 2,203.45 2,228.08 2,166.38 2,167.42 0.3M
2022-04-07 2,208.18 2,224.64 2,171.23 2,213.20 0.3M
2022-04-06 2,237.62 2,239.04 2,194.59 2,222.14 0.4M
2022-04-05 2,347.53 2,372.62 2,292.57 2,298.00 0.4M
2022-04-04 2,375.67 2,379.96 2,334.04 2,374.97 0.3M
2022-04-01 2,377.62 2,418.29 2,350.00 2,367.83 0.3M
2022-03-31 2,364.33 2,389.46 2,347.80 2,348.45 0.4M
2022-03-30 2,368.04 2,368.04 2,317.93 2,327.99 0.2M
2022-03-29 2,340.35 2,420.89 2,340.35 2,371.92 0.5M
2022-03-28 2,260.77 2,280.79 2,220.70 2,276.82 0.3M
2022-03-25 2,266.97 2,298.08 2,226.18 2,247.93 0.2M
2022-03-24 2,164.00 2,265.97 2,161.99 2,261.99 0.3M
2022-03-23 2,204.82 2,208.82 2,152.02 2,159.75 0.3M
2022-03-22 2,171.00 2,217.22 2,164.01 2,201.96 0.3M
2022-03-21 2,204.50 2,204.50 2,142.00 2,161.39 0.3M
2022-03-18 2,161.14 2,209.38 2,134.09 2,186.31 0.5M
2022-03-17 2,167.18 2,189.61 2,120.03 2,161.14 0.4M
2022-03-16 2,137.20 2,239.72 2,130.01 2,202.44 0.7M
2022-03-15 2,032.72 2,101.26 2,015.09 2,080.18 0.5M
2022-03-14 2,010.20 2,040.47 1,985.75 1,999.95 0.4M
2022-03-11 2,062.00 2,080.75 2,010.64 2,017.40 0.4M
2022-03-10 1,976.01 2,061.15 1,966.12 2,030.36 0.6M
2022-03-09 2,009.54 2,082.99 2,007.49 2,035.47 0.8M
2022-03-08 1,843.39 1,981.78 1,796.45 1,899.53 1.2M
2022-03-07 1,970.26 1,979.05 1,815.97 1,817.16 1.1M
2022-03-04 2,048.29 2,059.97 1,963.71 1,985.04 0.7M
2022-03-03 2,173.09 2,198.02 2,089.89 2,102.06 0.4M
2022-03-02 2,091.16 2,193.31 2,088.68 2,163.52 0.6M
2022-03-01 2,148.45 2,148.45 2,063.23 2,072.00 0.8M
2022-02-28 2,241.80 2,241.80 2,153.66 2,172.25 0.8M
2022-02-25 2,319.26 2,336.72 2,250.01 2,281.46 0.5M
2022-02-24 2,161.61 2,297.55 2,138.72 2,295.00 1.5M
2022-02-23 2,536.73 2,556.76 2,465.01 2,469.83 0.5M
2022-02-22 2,588.46 2,617.75 2,486.84 2,518.22 0.5M
2022-02-18 2,625.02 2,639.00 2,582.98 2,616.41 0.3M
2022-02-17 2,664.81 2,676.41 2,612.14 2,623.95 0.3M
2022-02-16 2,633.80 2,715.66 2,632.22 2,703.26 0.5M
2022-02-15 2,573.48 2,659.90 2,573.48 2,635.16 0.5M
2022-02-14 2,521.57 2,580.85 2,514.14 2,545.66 0.5M
2022-02-11 2,680.00 2,687.00 2,512.45 2,530.01 0.6M
2022-02-10 2,580.80 2,658.27 2,580.80 2,628.38 0.5M
2022-02-09 2,596.08 2,639.47 2,587.20 2,626.98 0.7M
2022-02-08 2,485.00 2,546.86 2,476.24 2,541.38 0.4M
2022-02-07 2,467.40 2,501.39 2,454.16 2,483.05 0.4M
2022-02-04 2,408.41 2,469.98 2,391.27 2,442.93 0.3M
2022-02-03 2,439.82 2,470.84 2,426.18 2,437.52 0.5M
2022-02-02 2,485.00 2,487.44 2,438.07 2,440.98 0.4M
2022-02-01 2,464.96 2,477.10 2,435.58 2,465.64 0.4M
2022-01-31 2,405.78 2,470.00 2,373.12 2,456.13 0.4M
2022-01-28 2,359.72 2,414.85 2,341.26 2,412.94 0.3M
2022-01-27 2,419.41 2,438.94 2,342.07 2,359.65 0.3M
2022-01-26 2,375.00 2,424.68 2,320.99 2,370.63 0.4M
2022-01-25 2,285.09 2,367.90 2,235.03 2,329.02 0.5M
2022-01-24 2,317.32 2,356.35 2,218.67 2,349.62 0.6M
2022-01-21 2,433.64 2,433.64 2,339.31 2,345.86 0.6M
2022-01-20 2,418.75 2,482.53 2,410.36 2,433.64 0.6M
2022-01-19 2,372.16 2,413.80 2,366.73 2,377.09 0.3M
2022-01-18 2,424.14 2,450.00 2,376.61 2,384.21 0.4M
2022-01-14 2,458.98 2,460.00 2,402.78 2,450.95 0.3M
2022-01-13 2,442.84 2,495.00 2,441.77 2,458.98 0.3M
2022-01-12 2,480.00 2,494.95 2,417.01 2,436.10 0.3M
2022-01-11 2,392.07 2,474.26 2,392.07 2,469.42 0.3M
2022-01-10 2,433.74 2,433.74 2,362.41 2,426.40 0.3M
2022-01-07 2,435.00 2,466.26 2,423.77 2,434.58 0.2M
2022-01-06 2,412.99 2,460.15 2,412.99 2,429.97 0.2M
2022-01-05 2,479.20 2,480.54 2,412.80 2,413.30 0.3M
2022-01-04 2,475.00 2,518.25 2,441.73 2,464.93 0.4M
2022-01-03 2,423.00 2,466.00 2,396.61 2,461.42 0.4M