Booking Holdings Inc. (BKNG) stock
BKNGNasdaqTransportation ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 15/3027% below fair value
$148.13−2.30 (-1.53%)
Close on Oct 30, 2026Market cap $111.30BP/E 16.4Yield 0.26%
Price history
Booking share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$148.13
-1.53% on the day
52-week range
$146.28 – $220.81
-32.9% from the high
Change over 52 weeks
-27.1%
From $203.21 on Oct 30, 2025
Average volume
6.91M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $155.84 | $155.85 | $146.28 | $148.13 | -4.94% | 35,796,561 |
| Oct 19, 2026 | $161.75 | $166.38 | $155.58 | $155.83 | -4.66% | 34,109,556 |
| Oct 12, 2026 | $160.29 | $168.49 | $155.93 | $163.45 | +1.94% | 31,296,486 |
| Oct 5, 2026 | $158.67 | $161.05 | $154.06 | $160.34 | +0.83% | 33,904,554 |
| Sep 28, 2026 | $162.63 | $166.19 | $158.38 | $159.02 | -3.01% | 37,322,631 |
| Sep 21, 2026 | $167.27 | $173.29 | $155.37 | $163.95 | -2.35% | 53,679,170 |
| Sep 14, 2026 | $176.12 | $182.00 | $166.90 | $167.90 | -3.46% | 49,232,196 |
| Sep 8, 2026 | $191.58 | $192.00 | $170.12 | $173.92 | -10.02% | 35,179,837 |
| Aug 31, 2026 | $203.98 | $203.98 | $192.19 | $193.29 | -6.00% | 28,901,857 |
| Aug 24, 2026 | $210.84 | $217.32 | $201.76 | $205.63 | -1.90% | 23,467,637 |
| Aug 17, 2026 | $210.83 | $216.42 | $204.02 | $209.62 | -1.15% | 23,993,252 |
| Aug 10, 2026 | $213.93 | $215.45 | $208.00 | $212.06 | -1.10% | 19,990,481 |
| Aug 3, 2026 | $198.22 | $215.69 | $190.37 | $214.42 | +11.16% | 41,156,130 |
| Jul 27, 2026 | $180.67 | $204.61 | $180.59 | $192.90 | +8.70% | 34,848,195 |
| Jul 20, 2026 | $181.39 | $182.23 | $171.02 | $177.46 | -2.32% | 22,631,875 |
| Jul 13, 2026 | $178.48 | $185.92 | $171.17 | $181.68 | +1.84% | 30,366,223 |
| Jul 6, 2026 | $185.49 | $188.31 | $170.31 | $178.39 | -3.34% | 26,323,410 |
| Jun 29, 2026 | $185.00 | $186.50 | $176.70 | $184.56 | +1.71% | 36,323,650 |
| Jun 22, 2026 | $169.49 | $184.89 | $164.13 | $181.46 | +5.64% | 54,989,423 |
| Jun 15, 2026 | $169.02 | $176.80 | $169.02 | $171.78 | +4.15% | 41,173,816 |
| Jun 8, 2026 | $165.55 | $168.89 | $158.12 | $164.94 | -0.54% | 36,152,967 |
| Jun 1, 2026 | $168.69 | $171.92 | $162.42 | $165.84 | -0.95% | 35,108,099 |
| May 26, 2026 | $162.85 | $170.51 | $162.11 | $167.43 | +3.96% | 32,116,997 |
| May 18, 2026 | $155.64 | $162.80 | $150.14 | $161.06 | +4.50% | 38,328,228 |
| May 11, 2026 | $164.10 | $165.31 | $153.05 | $154.13 | -7.11% | 36,722,081 |
| May 4, 2026 | $170.00 | $175.52 | $164.05 | $165.93 | -2.18% | 39,595,694 |
| Apr 27, 2026 | $178.29 | $181.47 | $164.23 | $169.63 | -5.89% | 43,058,154 |
| Apr 20, 2026 | $190.60 | $193.92 | $174.53 | $180.25 | -6.12% | 31,360,077 |
| Apr 13, 2026 | $170.71 | $192.76 | $170.59 | $192.01 | +10.69% | 31,015,953 |
| Apr 6, 2026 | $166.25 | $186.65 | $166.25 | $173.46 | +3.39% | 38,535,974 |
| Mar 30, 2026 | $162.60 | $170.01 | $162.00 | $167.77 | +3.25% | 34,352,525 |
| Mar 23, 2026 | $176.31 | $177.70 | $161.21 | $162.49 | -6.06% | 40,271,700 |
| Mar 16, 2026 | $170.62 | $179.09 | $170.08 | $172.96 | +1.95% | 37,700,700 |
| Mar 9, 2026 | $178.47 | $179.56 | $168.53 | $169.65 | -6.79% | 41,197,800 |
| Mar 2, 2026 | $162.00 | $185.36 | $161.12 | $182.02 | +7.34% | 64,885,050 |
| Feb 23, 2026 | $162.08 | $171.68 | $150.62 | $169.57 | +3.99% | 100,206,050 |
| Feb 17, 2026 | $165.25 | $171.77 | $154.84 | $163.07 | -1.54% | 71,963,725 |
| Feb 9, 2026 | $176.75 | $177.55 | $162.86 | $165.62 | -7.10% | 80,633,000 |
| Feb 2, 2026 | $201.40 | $205.26 | $174.50 | $178.29 | -10.89% | 59,582,400 |
| Jan 26, 2026 | $204.55 | $208.49 | $198.19 | $200.07 | -1.90% | 26,331,750 |
| Jan 20, 2026 | $200.48 | $209.94 | $198.10 | $203.94 | -0.34% | 24,745,600 |
| Jan 12, 2026 | $218.17 | $218.17 | $202.30 | $204.64 | -6.85% | 29,478,075 |
| Jan 5, 2026 | $211.73 | $220.75 | $210.84 | $219.68 | +3.17% | 23,489,150 |
| Dec 29, 2025 | $217.74 | $218.48 | $210.05 | $212.93 | -2.15% | 13,081,525 |
| Dec 22, 2025 | $217.52 | $219.48 | $215.60 | $217.61 | +0.86% | 9,451,100 |
| Dec 15, 2025 | $214.32 | $220.81 | $213.10 | $215.75 | +1.74% | 35,783,250 |
| Dec 8, 2025 | $207.54 | $214.62 | $200.09 | $212.07 | +2.01% | 38,759,900 |
| Dec 1, 2025 | $196.48 | $207.98 | $195.41 | $207.88 | +5.75% | 34,389,950 |
| Nov 24, 2025 | $193.34 | $198.10 | $192.45 | $196.59 | +3.08% | 28,861,925 |
| Nov 17, 2025 | $201.20 | $203.56 | $182.84 | $190.72 | -5.55% | 48,201,825 |
| Nov 10, 2025 | $198.24 | $209.43 | $197.73 | $201.92 | +2.19% | 30,201,400 |
| Nov 3, 2025 | $202.54 | $203.41 | $194.22 | $197.60 | -2.71% | 31,846,800 |
| Oct 27, 2025 | $209.39 | $211.19 | $197.13 | $203.11 | -1.33% | 39,685,175 |
| Oct 20, 2025 | $204.23 | $213.12 | $203.20 | $205.85 | +1.50% | 33,396,500 |
| Oct 13, 2025 | $208.15 | $212.73 | $196.94 | $202.80 | -1.84% | 32,124,875 |
| Oct 6, 2025 | $214.72 | $225.00 | $201.55 | $206.60 | -4.67% | 33,184,250 |
| Sep 29, 2025 | $222.87 | $223.44 | $210.00 | $216.72 | -2.34% | 30,929,675 |
| Sep 22, 2025 | $216.00 | $223.46 | $214.80 | $221.92 | +1.90% | 23,836,000 |
| Sep 15, 2025 | $220.00 | $223.51 | $216.00 | $217.78 | -0.25% | 30,111,800 |
| Sep 8, 2025 | $221.14 | $225.54 | $215.01 | $218.33 | -0.86% | 23,283,350 |
| Sep 2, 2025 | $223.09 | $226.10 | $218.16 | $220.23 | -1.67% | 21,430,650 |
| Aug 25, 2025 | $228.33 | $230.98 | $223.24 | $223.96 | -2.13% | 18,623,025 |
| Aug 18, 2025 | $217.96 | $231.80 | $216.78 | $228.83 | +4.89% | 22,418,275 |
| Aug 11, 2025 | $215.27 | $220.77 | $213.96 | $218.17 | +0.89% | 21,196,375 |
| Aug 4, 2025 | $216.48 | $223.60 | $213.58 | $216.24 | +0.36% | 26,239,750 |
| Jul 28, 2025 | $225.55 | $227.84 | $213.56 | $215.45 | -4.37% | 35,242,875 |
| Jul 21, 2025 | $226.60 | $231.44 | $224.97 | $225.29 | -1.24% | 20,174,000 |
| Jul 14, 2025 | $227.89 | $231.60 | $225.01 | $228.12 | -0.25% | 18,888,075 |
| Jul 7, 2025 | $229.02 | $233.58 | $226.12 | $228.68 | +0.01% | 22,958,400 |
| Jun 30, 2025 | $228.16 | $231.96 | $225.60 | $228.67 | +0.42% | 21,410,275 |
| Jun 23, 2025 | $213.61 | $228.46 | $209.43 | $227.73 | +7.34% | 27,600,825 |
| Jun 16, 2025 | $213.00 | $215.57 | $211.00 | $212.16 | +0.11% | 26,093,200 |
| Jun 9, 2025 | $224.05 | $224.94 | $210.89 | $211.94 | -5.63% | 27,406,125 |
| Jun 2, 2025 | $220.00 | $225.59 | $218.59 | $224.58 | +1.73% | 22,963,125 |
| May 26, 2025 | $5,280.21 | $5,337.23 | $214.28 | $220.76 | +3.49% | 21,973,571 |
| May 19, 2025 | $212.60 | $215.20 | $209.09 | $213.31 | +0.30% | 18,915,700 |
| May 12, 2025 | $207.17 | $213.30 | $203.54 | $212.68 | +4.82% | 27,478,700 |
| May 5, 2025 | $207.00 | $210.00 | $201.52 | $202.90 | -2.50% | 24,258,925 |
| Apr 28, 2025 | $195.20 | $209.07 | $188.91 | $208.11 | +7.53% | 41,155,150 |
| Apr 21, 2025 | $182.67 | $195.14 | $174.84 | $193.54 | +5.80% | 28,438,375 |
| Apr 14, 2025 | $188.07 | $188.07 | $179.67 | $182.93 | -0.29% | 24,235,300 |
| Apr 7, 2025 | $166.80 | $186.15 | $163.85 | $183.46 | +7.06% | 56,014,850 |
| Mar 31, 2025 | $180.91 | $189.18 | $171.36 | $171.36 | -7.56% | 41,947,450 |
| Mar 24, 2025 | $186.97 | $192.29 | $184.56 | $185.37 | +0.37% | 26,397,000 |
| Mar 17, 2025 | $178.97 | $186.11 | $176.67 | $184.69 | +3.40% | 41,563,050 |
| Mar 10, 2025 | $183.33 | $183.33 | $171.18 | $178.62 | -4.45% | 41,060,125 |
| Mar 3, 2025 | $200.64 | $202.19 | $184.06 | $186.94 | -6.83% | 38,939,625 |
| Feb 24, 2025 | $200.16 | $205.16 | $195.84 | $200.64 | +0.51% | 37,041,575 |
| Feb 18, 2025 | $204.34 | $211.28 | $198.80 | $199.63 | -1.07% | 37,284,675 |
| Feb 10, 2025 | $198.51 | $203.42 | $194.54 | $201.78 | +3.21% | 24,888,325 |
| Feb 3, 2025 | $186.81 | $202.91 | $184.22 | $195.50 | +3.16% | 39,782,950 |
| Jan 27, 2025 | $186.27 | $193.20 | $186.27 | $189.50 | -0.57% | 32,309,075 |
| Jan 21, 2025 | $197.02 | $197.38 | $183.84 | $190.60 | -3.29% | 35,535,600 |
| Jan 13, 2025 | $188.41 | $199.08 | $186.41 | $197.07 | +3.95% | 27,382,225 |
| Jan 6, 2025 | $197.71 | $197.71 | $188.01 | $189.58 | -3.35% | 26,779,250 |
| Dec 30, 2024 | $199.70 | $201.60 | $195.15 | $196.15 | -2.65% | 13,997,025 |
| Dec 23, 2024 | $202.67 | $205.03 | $200.20 | $201.50 | -0.22% | 10,724,775 |
| Dec 16, 2024 | $208.27 | $209.26 | $197.59 | $201.94 | -3.42% | 40,539,625 |
| Dec 9, 2024 | $209.60 | $213.49 | $204.46 | $209.10 | -1.37% | 25,906,450 |
| Dec 2, 2024 | $208.26 | $213.49 | $206.47 | $212.01 | +1.89% | 24,425,200 |
| Nov 25, 2024 | $208.52 | $209.48 | $202.95 | $208.08 | +0.48% | 22,775,225 |
| Nov 18, 2024 | $198.78 | $208.64 | $196.28 | $207.09 | +4.06% | 27,274,200 |
| Nov 11, 2024 | $197.44 | $202.78 | $197.30 | $199.01 | +0.65% | 29,103,175 |
| Nov 4, 2024 | $190.88 | $202.42 | $189.13 | $197.73 | +4.09% | 36,888,200 |
| Oct 28, 2024 | $175.20 | $194.26 | $172.80 | $189.96 | +9.23% | 44,291,475 |
| Oct 21, 2024 | $172.93 | $175.80 | $170.82 | $173.91 | -0.07% | 18,596,025 |
| Oct 14, 2024 | $171.90 | $175.80 | $170.98 | $174.03 | +1.54% | 18,534,575 |
| Oct 7, 2024 | $167.03 | $173.14 | $166.38 | $171.39 | +2.32% | 18,719,050 |
| Sep 30, 2024 | $168.81 | $169.13 | $162.44 | $167.51 | -1.42% | 22,731,250 |
| Sep 23, 2024 | $162.56 | $170.92 | $161.23 | $169.92 | +4.53% | 26,079,825 |
| Sep 16, 2024 | $158.00 | $164.20 | $157.20 | $162.56 | +3.34% | 30,829,175 |
| Sep 9, 2024 | $149.98 | $157.55 | $148.74 | $157.30 | +5.39% | 25,183,650 |
| Sep 3, 2024 | $155.04 | $156.22 | $148.04 | $149.25 | -4.55% | 24,796,900 |
| Aug 26, 2024 | $153.68 | $157.61 | $151.39 | $156.37 | +2.05% | 28,790,500 |
| Aug 19, 2024 | $144.66 | $154.13 | $144.42 | $153.22 | +5.85% | 25,831,225 |
| Aug 12, 2024 | $137.70 | $146.16 | $135.97 | $144.75 | +5.11% | 26,608,600 |
| Aug 5, 2024 | $128.20 | $139.63 | $127.20 | $137.72 | +3.45% | 53,593,150 |
| Jul 29, 2024 | $149.40 | $151.99 | $131.64 | $133.13 | -10.07% | 54,781,400 |
| Jul 22, 2024 | $159.04 | $159.39 | $145.72 | $148.04 | -6.71% | 37,550,350 |
| Jul 15, 2024 | $161.38 | $165.77 | $156.21 | $158.69 | -1.47% | 21,664,525 |
| Jul 8, 2024 | $157.31 | $162.07 | $156.56 | $161.06 | +2.45% | 22,416,650 |
| Jul 1, 2024 | $159.09 | $159.09 | $154.79 | $157.21 | -0.79% | 17,716,775 |
| Jun 24, 2024 | $159.56 | $161.60 | $158.04 | $158.46 | -0.69% | 24,421,825 |
| Jun 17, 2024 | $155.15 | $160.18 | $154.18 | $159.56 | +3.37% | 26,759,175 |
| Jun 10, 2024 | $152.22 | $156.47 | $149.87 | $154.36 | +1.21% | 25,001,650 |
| Jun 3, 2024 | $151.05 | $154.20 | $148.56 | $152.52 | +0.97% | 21,075,350 |
| May 28, 2024 | $151.86 | $152.60 | $148.18 | $151.05 | -0.50% | 24,738,600 |
| May 20, 2024 | $148.16 | $154.12 | $147.77 | $151.81 | +2.35% | 25,450,150 |
| May 13, 2024 | $152.03 | $152.31 | $147.62 | $148.33 | -2.56% | 25,961,650 |
| May 6, 2024 | $144.75 | $152.46 | $140.84 | $152.23 | +6.38% | 40,246,075 |
| Apr 29, 2024 | $140.84 | $149.93 | $135.76 | $143.10 | +1.60% | 39,846,300 |
| Apr 22, 2024 | $137.64 | $142.84 | $136.98 | $140.84 | +3.11% | 19,987,850 |
| Apr 15, 2024 | $143.32 | $145.01 | $136.21 | $136.59 | -3.31% | 24,433,975 |
| Apr 8, 2024 | $143.60 | $146.27 | $140.06 | $141.27 | -1.95% | 23,003,900 |
| Apr 1, 2024 | $146.04 | $146.86 | $140.73 | $144.08 | -0.72% | 33,028,100 |
| Mar 25, 2024 | $144.34 | $148.46 | $142.78 | $145.12 | +0.09% | 23,121,375 |
| Mar 18, 2024 | $138.66 | $146.41 | $137.05 | $144.99 | +6.17% | 33,977,475 |
| Mar 11, 2024 | $139.11 | $142.00 | $136.36 | $136.56 | -2.06% | 44,392,000 |
| Mar 4, 2024 | $138.47 | $140.40 | $135.96 | $139.43 | -0.40% | 34,277,600 |
| Feb 26, 2024 | $142.37 | $143.45 | $138.06 | $139.99 | -0.18% | 49,885,925 |
| Feb 20, 2024 | $148.36 | $156.72 | $139.65 | $140.24 | -5.67% | 47,921,850 |
| Feb 12, 2024 | $150.28 | $153.08 | $147.80 | $148.67 | -1.10% | 31,808,375 |
| Feb 5, 2024 | $141.64 | $153.79 | $141.42 | $150.33 | +5.53% | 39,206,975 |
| Jan 29, 2024 | $140.90 | $143.98 | $139.87 | $142.46 | +1.19% | 24,641,400 |
| Jan 22, 2024 | $146.12 | $146.79 | $139.06 | $140.78 | -2.68% | 36,085,825 |
| Jan 16, 2024 | $139.91 | $144.90 | $138.46 | $144.66 | +3.26% | 20,348,575 |
| Jan 8, 2024 | $136.47 | $143.07 | $136.27 | $140.10 | +2.77% | 24,312,575 |
| Jan 2, 2024 | $140.80 | $141.28 | $135.36 | $136.33 | -3.92% | 28,982,325 |
| Dec 26, 2023 | $141.10 | $143.22 | $141.01 | $141.89 | +0.33% | 16,775,300 |
| Dec 18, 2023 | $139.36 | $142.58 | $138.42 | $141.43 | +1.63% | 30,182,725 |
| Dec 11, 2023 | $131.51 | $139.80 | $131.51 | $139.16 | +6.23% | 49,339,175 |
| Dec 4, 2023 | $125.90 | $131.10 | $124.18 | $131.00 | +3.65% | 28,322,375 |
| Nov 27, 2023 | $123.96 | $127.17 | $123.18 | $126.38 | +1.41% | 26,251,400 |
| Nov 20, 2023 | $125.68 | $126.84 | $124.27 | $124.62 | -0.63% | 18,026,550 |
| Nov 13, 2023 | $123.10 | $128.29 | $123.06 | $125.41 | +1.98% | 32,399,325 |
| Nov 6, 2023 | $115.54 | $123.22 | $115.54 | $122.97 | +7.54% | 36,372,500 |
| Oct 30, 2023 | $110.73 | $114.76 | $110.25 | $114.35 | +4.10% | 45,606,500 |
| Oct 23, 2023 | $110.15 | $114.36 | $109.32 | $109.85 | -0.38% | 29,746,125 |
| Oct 16, 2023 | $118.95 | $120.06 | $109.88 | $110.27 | -6.56% | 41,418,150 |
| Oct 9, 2023 | $120.86 | $123.80 | $117.38 | $118.00 | -3.26% | 26,326,925 |
| Oct 2, 2023 | $122.87 | $124.50 | $119.61 | $121.98 | -1.12% | 24,071,675 |
| Sep 25, 2023 | $120.93 | $125.48 | $120.60 | $123.36 | +0.70% | 27,835,700 |
| Sep 18, 2023 | $126.16 | $128.13 | $120.58 | $122.50 | -3.09% | 29,478,725 |
| Sep 11, 2023 | $126.08 | $129.06 | $124.39 | $126.41 | +0.54% | 43,950,125 |
| Sep 5, 2023 | $123.59 | $126.43 | $122.72 | $125.72 | +0.91% | 22,555,700 |
| Aug 28, 2023 | $122.66 | $125.96 | $122.28 | $124.60 | +2.38% | 22,522,525 |
| Aug 21, 2023 | $122.68 | $125.23 | $120.32 | $121.70 | -0.52% | 25,813,975 |
| Aug 14, 2023 | $128.00 | $129.48 | $121.38 | $122.34 | -4.61% | 30,976,050 |
| Aug 7, 2023 | $123.38 | $130.07 | $123.18 | $128.25 | +4.67% | 40,419,975 |
| Jul 31, 2023 | $120.00 | $126.67 | $111.77 | $122.53 | +1.69% | 64,779,475 |
| Jul 24, 2023 | $116.26 | $120.65 | $114.84 | $120.49 | +3.04% | 27,009,450 |
| Jul 17, 2023 | $114.29 | $119.92 | $114.29 | $116.93 | +1.96% | 45,388,175 |
| Jul 10, 2023 | $105.48 | $114.71 | $105.48 | $114.68 | +8.72% | 38,403,800 |
| Jul 3, 2023 | $107.75 | $109.72 | $104.98 | $105.48 | -2.35% | 25,856,325 |
| Jun 26, 2023 | $104.56 | $108.92 | $104.20 | $108.01 | +2.91% | 34,676,700 |
| Jun 20, 2023 | $104.80 | $107.29 | $104.56 | $104.96 | -0.65% | 27,181,375 |
| Jun 12, 2023 | $105.05 | $108.09 | $103.17 | $105.64 | +1.34% | 51,160,900 |
| Jun 5, 2023 | $104.70 | $109.17 | $104.16 | $104.25 | -0.74% | 37,465,800 |
| May 30, 2023 | $103.81 | $105.38 | $98.28 | $105.03 | +1.33% | 48,886,575 |
| May 22, 2023 | $110.57 | $111.45 | $102.85 | $103.65 | -6.30% | 42,208,625 |
| May 15, 2023 | $105.08 | $111.47 | $104.84 | $110.61 | +5.11% | 34,732,575 |
| May 8, 2023 | $102.92 | $107.19 | $102.92 | $105.23 | +2.39% | 38,230,125 |
| May 1, 2023 | $107.21 | $109.27 | $100.97 | $102.77 | -4.36% | 55,499,000 |
| Apr 24, 2023 | $107.91 | $108.28 | $103.09 | $107.45 | -0.04% | 38,927,525 |
| Apr 17, 2023 | $105.28 | $108.87 | $105.28 | $107.49 | +1.41% | 26,928,550 |
| Apr 10, 2023 | $102.60 | $106.32 | $101.38 | $105.99 | +2.55% | 30,971,075 |
| Apr 3, 2023 | $105.79 | $107.09 | $102.08 | $103.35 | -2.58% | 25,433,600 |
| Mar 27, 2023 | $101.00 | $106.43 | $100.18 | $106.10 | +6.12% | 33,761,650 |
| Mar 20, 2023 | $98.02 | $104.63 | $97.53 | $99.97 | +2.40% | 39,018,025 |
| Mar 13, 2023 | $98.39 | $100.53 | $95.33 | $97.63 | -1.60% | 58,982,600 |
| Mar 6, 2023 | $102.99 | $105.20 | $98.46 | $99.22 | -5.34% | 41,674,450 |
| Feb 27, 2023 | $99.22 | $105.13 | $99.00 | $104.82 | +6.85% | 44,502,575 |
| Feb 21, 2023 | $96.60 | $99.57 | $95.30 | $98.10 | -0.39% | 34,362,400 |
| Feb 13, 2023 | $95.08 | $101.48 | $94.66 | $98.48 | +4.84% | 36,513,300 |
| Feb 6, 2023 | $97.19 | $99.63 | $93.25 | $93.93 | -4.35% | 48,539,500 |
| Jan 30, 2023 | $97.36 | $99.39 | $95.61 | $98.20 | -0.38% | 42,502,400 |
| Jan 23, 2023 | $93.60 | $98.98 | $91.59 | $98.58 | +5.13% | 35,490,775 |
| Jan 17, 2023 | $91.92 | $94.99 | $90.73 | $93.77 | +1.87% | 30,977,600 |
| Jan 9, 2023 | $87.80 | $92.08 | $87.17 | $92.05 | +5.60% | 34,027,325 |
| Jan 3, 2023 | $81.55 | $87.65 | $80.22 | $87.17 | +8.14% | 34,040,150 |
| Dec 27, 2022 | $79.12 | $81.20 | $78.21 | $80.61 | +2.22% | 21,893,000 |
| Dec 19, 2022 | $78.08 | $79.90 | $76.30 | $78.86 | +1.70% | 29,637,600 |
| Dec 12, 2022 | $80.80 | $86.09 | $77.12 | $77.54 | -4.03% | 57,642,025 |
| Dec 5, 2022 | $82.24 | $83.48 | $77.61 | $80.80 | -3.14% | 37,834,725 |
| Nov 28, 2022 | $79.44 | $84.03 | $79.12 | $83.42 | +5.08% | 40,568,350 |
| Nov 21, 2022 | $76.92 | $80.08 | $75.97 | $79.39 | +2.29% | 25,759,750 |
| Nov 14, 2022 | $79.86 | $82.48 | $76.10 | $77.61 | -3.74% | 48,171,725 |
| Nov 7, 2022 | $75.04 | $81.34 | $71.92 | $80.63 | +7.54% | 51,760,600 |
| Oct 31, 2022 | $74.84 | $77.08 | $70.85 | $74.98 | +0.14% | 62,432,900 |
| Oct 24, 2022 | $72.52 | $76.72 | $70.56 | $74.87 | +2.68% | 46,272,400 |
| Oct 17, 2022 | $68.13 | $73.17 | $68.05 | $72.91 | +9.12% | 41,311,200 |
| Oct 10, 2022 | $67.97 | $69.43 | $64.67 | $66.82 | -0.87% | 43,519,825 |
| Oct 3, 2022 | $66.90 | $70.62 | $65.05 | $67.41 | +2.55% | 50,464,650 |
| Sep 26, 2022 | $67.11 | $69.44 | $65.67 | $65.73 | -1.60% | 51,894,275 |
| Sep 19, 2022 | $73.96 | $77.06 | $65.84 | $66.80 | -11.01% | 53,961,125 |
| Sep 12, 2022 | $80.41 | $81.24 | $74.18 | $75.06 | -5.28% | 57,094,200 |
| Sep 6, 2022 | $73.52 | $79.40 | $71.20 | $79.24 | +7.79% | 43,077,000 |
| Aug 29, 2022 | $75.88 | $77.00 | $72.08 | $73.52 | -3.82% | 48,751,050 |
| Aug 22, 2022 | $80.74 | $81.68 | $76.32 | $76.44 | -8.43% | 41,307,200 |
| Aug 15, 2022 | $84.08 | $86.44 | $83.36 | $83.48 | -1.61% | 33,752,550 |
| Aug 8, 2022 | $76.92 | $84.92 | $76.77 | $84.84 | +10.18% | 45,544,375 |
| Aug 1, 2022 | $76.95 | $78.96 | $74.52 | $77.00 | -0.55% | 66,259,650 |
| Jul 25, 2022 | $72.75 | $77.86 | $71.79 | $77.43 | +6.95% | 44,176,350 |
| Jul 18, 2022 | $69.80 | $74.30 | $69.17 | $72.40 | +6.55% | 50,337,675 |
| Jul 11, 2022 | $69.51 | $70.49 | $66.77 | $67.94 | -4.01% | 49,627,700 |
| Jul 5, 2022 | $68.46 | $72.30 | $67.58 | $70.78 | +0.08% | 37,013,550 |
| Jun 27, 2022 | $77.60 | $78.16 | $68.12 | $70.72 | -8.44% | 54,245,375 |
| Jun 21, 2022 | $77.98 | $78.15 | $71.80 | $77.24 | +1.27% | 53,830,775 |
| Jun 13, 2022 | $80.26 | $80.65 | $73.29 | $76.27 | -9.41% | 70,180,225 |
| Jun 6, 2022 | $94.66 | $95.73 | $83.86 | $84.20 | -9.89% | 37,876,725 |
| May 31, 2022 | $89.73 | $95.36 | $87.80 | $93.43 | +3.08% | 38,814,075 |
| May 23, 2022 | $86.30 | $90.97 | $80.77 | $90.64 | +7.09% | 40,068,875 |
| May 16, 2022 | $83.44 | $86.44 | $81.34 | $84.64 | +0.67% | 46,890,225 |
| May 9, 2022 | $84.21 | $85.73 | $80.08 | $84.08 | -4.21% | 59,089,375 |
| May 2, 2022 | $88.28 | $92.32 | $79.89 | $87.77 | -0.73% | 95,442,100 |
| Apr 25, 2022 | $87.68 | $94.54 | $86.36 | $88.41 | -0.16% | 57,150,725 |
| Apr 18, 2022 | $88.40 | $93.52 | $86.92 | $88.55 | -0.60% | 40,656,525 |
| Apr 11, 2022 | $86.00 | $92.30 | $85.80 | $89.09 | +2.76% | 31,541,800 |
| Apr 4, 2022 | $95.03 | $95.20 | $86.66 | $86.70 | -8.46% | 41,806,425 |
| Mar 28, 2022 | $90.43 | $96.84 | $88.83 | $94.71 | +5.33% | 42,132,525 |
| Mar 21, 2022 | $88.18 | $91.92 | $85.68 | $89.92 | +2.82% | 36,626,950 |
| Mar 14, 2022 | $80.41 | $89.59 | $79.43 | $87.45 | +8.37% | 63,579,475 |
| Mar 7, 2022 | $78.81 | $83.32 | $71.86 | $80.70 | +1.63% | 101,805,600 |
| Feb 28, 2022 | $89.67 | $89.67 | $78.55 | $79.40 | -12.99% | 85,750,525 |
| Feb 22, 2022 | $103.54 | $104.71 | $85.55 | $91.26 | -12.80% | 77,390,050 |
| Feb 14, 2022 | $100.86 | $108.63 | $100.57 | $104.66 | +3.42% | 51,848,500 |
| Feb 7, 2022 | $98.70 | $107.48 | $98.17 | $101.20 | +3.56% | 66,073,450 |
| Jan 31, 2022 | $96.23 | $99.50 | $94.93 | $97.72 | +1.24% | 47,206,075 |
| Jan 24, 2022 | $92.69 | $97.56 | $88.75 | $96.52 | +2.86% | 52,789,850 |
| Jan 18, 2022 | $96.97 | $99.30 | $93.57 | $93.83 | -4.29% | 44,098,675 |
| Jan 10, 2022 | $97.35 | $99.80 | $94.50 | $98.04 | +0.67% | 35,581,925 |
| Jan 3, 2022 | $96.92 | $100.73 | $95.86 | $97.38 | +1.47% | 37,575,650 |
| Dec 27, 2021 | $95.59 | $97.15 | $94.60 | $95.97 | -0.13% | 19,807,600 |
| Dec 20, 2021 | $86.04 | $96.90 | $84.30 | $96.09 | +8.68% | 35,140,425 |
| Dec 13, 2021 | $88.08 | $89.25 | $83.46 | $88.42 | -1.16% | 55,933,275 |
| Dec 6, 2021 | $86.52 | $92.98 | $86.10 | $89.45 | +5.77% | 47,569,200 |
| Nov 29, 2021 | $88.26 | $89.12 | $82.29 | $84.58 | -1.91% | 65,538,050 |
| Nov 22, 2021 | $93.23 | $94.64 | $83.96 | $86.22 | -7.88% | 41,178,000 |
| Nov 15, 2021 | $98.20 | $98.56 | $91.12 | $93.60 | -4.55% | 51,307,825 |
| Nov 8, 2021 | $106.36 | $107.49 | $97.70 | $98.07 | -6.39% | 48,250,675 |
| Nov 1, 2021 | $96.81 | $105.27 | $96.20 | $104.76 | +8.19% | 55,322,950 |
| Oct 25, 2021 | $95.91 | $98.60 | $94.87 | $96.83 | +1.09% | 21,989,850 |
| Oct 18, 2021 | $100.81 | $101.52 | $94.75 | $95.78 | -5.66% | 31,645,800 |
| Oct 11, 2021 | $99.22 | $101.60 | $97.45 | $101.53 | +2.59% | 26,523,725 |
| Oct 4, 2021 | $98.23 | $99.89 | $95.36 | $98.97 | +0.75% | 27,148,925 |
| Sep 27, 2021 | $99.77 | $101.60 | $94.20 | $98.23 | -1.42% | 38,581,675 |
| Sep 20, 2021 | $92.40 | $100.10 | $91.44 | $99.65 | +7.14% | 41,469,125 |
| Sep 13, 2021 | $92.58 | $95.51 | $91.01 | $93.01 | +0.89% | 31,642,025 |
| Sep 7, 2021 | $92.32 | $94.24 | $91.85 | $92.19 | +0.02% | 24,238,075 |
| Aug 30, 2021 | $92.00 | $93.20 | $90.82 | $92.18 | -0.04% | 34,657,925 |
| Aug 23, 2021 | $82.88 | $92.79 | $82.81 | $92.22 | +11.12% | 45,652,000 |
| Aug 16, 2021 | $87.73 | $87.92 | $82.34 | $82.99 | -5.84% | 42,362,325 |
| Aug 9, 2021 | $87.32 | $88.40 | $85.22 | $88.14 | +0.94% | 30,272,025 |
| Aug 2, 2021 | $87.67 | $89.44 | $83.17 | $87.32 | +0.22% | 45,261,125 |
| Jul 26, 2021 | $88.16 | $90.59 | $86.80 | $87.13 | -1.10% | 35,632,950 |
| Jul 19, 2021 | $84.07 | $88.57 | $82.14 | $88.10 | +2.70% | 37,636,350 |
| Jul 12, 2021 | $87.28 | $89.15 | $85.59 | $85.79 | -2.29% | 34,212,175 |
| Jul 6, 2021 | $89.35 | $89.73 | $85.05 | $87.80 | -1.96% | 29,282,425 |
| Jun 28, 2021 | $89.99 | $90.40 | $86.64 | $89.56 | -1.87% | 50,835,600 |
| Jun 21, 2021 | $90.16 | $91.98 | $89.25 | $91.27 | +1.74% | 28,228,275 |
| Jun 14, 2021 | $92.47 | $93.32 | $89.22 | $89.70 | -2.68% | 32,526,750 |
| Jun 7, 2021 | $92.79 | $93.64 | $91.31 | $92.17 | -0.49% | 31,510,100 |
| Jun 1, 2021 | $95.20 | $95.21 | $90.48 | $92.63 | -1.94% | 26,646,375 |
| May 24, 2021 | $92.07 | $94.96 | $92.01 | $94.46 | +2.97% | 45,652,175 |
| May 17, 2021 | $90.46 | $93.45 | $86.47 | $91.74 | +0.48% | 41,193,600 |
| May 10, 2021 | $93.27 | $93.32 | $86.49 | $91.30 | -1.92% | 46,474,650 |
| May 3, 2021 | $99.36 | $99.48 | $90.21 | $93.08 | -5.64% | 43,139,125 |
| Apr 26, 2021 | $97.00 | $100.64 | $96.28 | $98.64 | +2.95% | 35,368,900 |
| Apr 19, 2021 | $99.22 | $99.53 | $92.69 | $95.82 | -3.29% | 40,671,525 |
| Apr 12, 2021 | $97.44 | $99.58 | $94.69 | $99.08 | +1.10% | 92,588,075 |
| Apr 5, 2021 | $96.40 | $98.19 | $95.47 | $98.00 | +2.84% | 36,269,900 |
| Mar 29, 2021 | $92.44 | $95.59 | $92.30 | $95.30 | +2.54% | 34,277,975 |
| Mar 22, 2021 | $93.60 | $93.60 | $86.92 | $92.94 | +1.56% | 56,820,675 |
| Mar 15, 2021 | $96.51 | $98.78 | $90.63 | $91.51 | -4.72% | 58,986,375 |
| Mar 8, 2021 | $92.14 | $97.90 | $91.93 | $96.04 | +4.07% | 60,173,350 |
| Mar 1, 2021 | $94.92 | $95.29 | $86.54 | $92.28 | -0.92% | 48,855,825 |
| Feb 22, 2021 | $90.63 | $98.01 | $90.07 | $93.14 | +1.55% | 72,137,950 |
| Feb 16, 2021 | $85.57 | $92.88 | $85.35 | $91.72 | +6.62% | 30,022,600 |
| Feb 8, 2021 | $84.68 | $87.56 | $82.07 | $86.02 | +2.58% | 31,296,175 |
| Feb 1, 2021 | $79.85 | $85.20 | $78.60 | $83.86 | +7.82% | 46,640,750 |
| Jan 25, 2021 | $81.79 | $82.41 | $74.43 | $77.77 | -5.90% | 85,320,400 |
| Jan 19, 2021 | $85.40 | $87.20 | $82.60 | $82.65 | -2.50% | 35,788,275 |
| Jan 11, 2021 | $90.10 | $91.60 | $84.64 | $84.77 | -7.11% | 35,835,725 |
| Jan 4, 2021 | $90.00 | $91.60 | $84.85 | $91.26 | +2.44% | 42,148,850 |
| Dec 28, 2020 | $85.18 | $89.12 | $84.98 | $89.09 | +6.65% | 24,981,925 |
| Dec 21, 2020 | $82.00 | $84.76 | $80.96 | $83.53 | -0.54% | 26,328,775 |
| Dec 14, 2020 | $84.80 | $85.72 | $82.20 | $83.99 | +0.50% | 43,101,125 |
| Dec 7, 2020 | $84.80 | $86.80 | $82.01 | $83.57 | -1.69% | 52,412,450 |
| Nov 30, 2020 | $82.31 | $85.56 | $80.79 | $85.00 | +3.53% | 38,902,350 |
| Nov 23, 2020 | $80.19 | $84.76 | $80.00 | $82.11 | +3.01% | 27,885,375 |
| Nov 16, 2020 | $84.71 | $84.88 | $79.51 | $79.71 | -2.93% | 56,460,050 |
| Nov 9, 2020 | $81.96 | $85.12 | $78.13 | $82.11 | +15.09% | 91,413,550 |
| Nov 2, 2020 | $66.14 | $71.84 | $63.92 | $71.35 | +9.94% | 48,694,000 |
| Oct 26, 2020 | $71.01 | $71.73 | $63.56 | $64.90 | -11.03% | 42,828,675 |
| Oct 19, 2020 | $67.19 | $73.05 | $66.09 | $72.94 | +9.33% | 42,178,975 |
| Oct 12, 2020 | $73.23 | $74.64 | $66.70 | $66.71 | -8.25% | 45,951,050 |
| Oct 5, 2020 | $68.21 | $73.15 | $66.50 | $72.72 | +6.27% | 34,778,475 |
| Sep 28, 2020 | $67.80 | $70.00 | $66.82 | $68.43 | +3.19% | 36,509,775 |
| Sep 21, 2020 | $67.05 | $67.72 | $64.04 | $66.31 | -4.30% | 51,899,925 |
| Sep 14, 2020 | $72.12 | $73.51 | $68.80 | $69.29 | -2.88% | 53,437,225 |
| Sep 8, 2020 | $75.47 | $77.20 | $70.80 | $71.35 | -6.99% | 38,311,650 |
| Aug 31, 2020 | $76.90 | $78.65 | $75.83 | $76.71 | -1.41% | 44,503,325 |
| Aug 24, 2020 | $72.14 | $78.22 | $71.88 | $77.81 | +9.32% | 44,741,800 |
| Aug 17, 2020 | $71.70 | $72.28 | $69.77 | $71.17 | +0.03% | 32,782,225 |
| Aug 10, 2020 | $70.40 | $73.90 | $69.24 | $71.15 | +1.39% | 39,752,975 |
| Aug 3, 2020 | $66.64 | $72.86 | $65.39 | $70.18 | +5.56% | 44,331,500 |
| Jul 27, 2020 | $67.63 | $68.98 | $65.02 | $66.49 | -2.30% | 31,413,950 |
| Jul 20, 2020 | $68.96 | $70.51 | $66.88 | $68.05 | -1.78% | 41,180,000 |
| Jul 13, 2020 | $68.84 | $72.11 | $66.11 | $69.29 | +1.45% | 48,227,875 |
| Jul 6, 2020 | $68.25 | $69.52 | $65.10 | $68.30 | +2.24% | 44,262,175 |
| Jun 29, 2020 | $62.71 | $68.56 | $61.62 | $66.80 | +8.35% | 38,987,625 |
| Jun 22, 2020 | $64.39 | $67.14 | $61.31 | $61.65 | -5.27% | 59,873,675 |
| Jun 15, 2020 | $62.71 | $68.87 | $62.20 | $65.08 | +0.18% | 63,016,725 |
| Jun 8, 2020 | $73.86 | $74.88 | $62.91 | $64.96 | -10.41% | 76,709,650 |
| Jun 1, 2020 | $65.32 | $74.14 | $65.32 | $72.51 | +10.57% | 78,484,100 |
| May 26, 2020 | $68.17 | $71.52 | $64.74 | $65.58 | +0.50% | 89,516,700 |
| May 18, 2020 | $57.20 | $65.49 | $57.20 | $65.25 | +17.84% | 101,434,600 |
| May 11, 2020 | $57.08 | $57.16 | $52.13 | $55.37 | -3.25% | 79,863,200 |
| May 4, 2020 | $56.63 | $57.94 | $54.24 | $57.23 | -1.24% | 73,932,850 |
| Apr 27, 2020 | $55.00 | $61.11 | $54.84 | $57.95 | +6.31% | 67,080,600 |
| Apr 20, 2020 | $58.48 | $58.80 | $52.70 | $54.51 | -7.35% | 54,400,900 |
| Apr 13, 2020 | $56.53 | $59.39 | $54.74 | $58.83 | +3.54% | 65,401,000 |
| Apr 6, 2020 | $52.13 | $59.80 | $51.71 | $56.83 | +15.44% | 83,725,575 |
| Mar 30, 2020 | $50.45 | $55.62 | $48.12 | $49.23 | -1.95% | 73,802,375 |
| Mar 23, 2020 | $46.68 | $57.98 | $44.29 | $50.21 | +6.60% | 100,770,675 |
| Mar 16, 2020 | $51.00 | $56.47 | $46.00 | $47.10 | -17.16% | 128,204,275 |
| Mar 9, 2020 | $59.36 | $64.60 | $50.83 | $56.85 | -11.83% | 119,450,650 |
| Mar 2, 2020 | $68.39 | $70.00 | $63.36 | $64.48 | -4.93% | 100,850,550 |
| Feb 24, 2020 | $73.24 | $73.42 | $63.70 | $67.83 | -12.08% | 126,586,525 |
| Feb 18, 2020 | $78.89 | $79.60 | $76.89 | $77.15 | -3.13% | 33,064,700 |
| Feb 10, 2020 | $76.07 | $81.00 | $75.32 | $79.64 | +4.26% | 56,932,225 |
| Feb 3, 2020 | $73.55 | $78.88 | $73.20 | $76.38 | +4.32% | 67,784,175 |
| Jan 27, 2020 | $76.26 | $77.48 | $72.82 | $73.22 | -6.75% | 74,364,725 |
| Jan 21, 2020 | $80.24 | $80.58 | $78.19 | $78.52 | -4.46% | 50,457,550 |
| Jan 13, 2020 | $83.61 | $83.61 | $81.64 | $82.19 | -1.54% | 47,835,450 |
| Jan 6, 2020 | $82.00 | $83.76 | $81.40 | $83.48 | +1.04% | 38,232,850 |
| Dec 30, 2019 | $82.88 | $83.31 | $81.40 | $82.62 | -0.34% | 26,400,600 |
| Dec 23, 2019 | $81.04 | $83.24 | $80.71 | $82.90 | +2.44% | 19,490,650 |
| Dec 16, 2019 | $79.34 | $81.00 | $79.11 | $80.93 | +2.52% | 45,399,300 |
| Dec 9, 2019 | $77.12 | $79.60 | $76.06 | $78.94 | +2.24% | 38,754,150 |
| Dec 2, 2019 | $75.93 | $77.44 | $74.10 | $77.21 | +1.38% | 44,177,850 |
| Nov 25, 2019 | $75.40 | $76.65 | $75.00 | $76.16 | +1.41% | 26,124,600 |
| Nov 18, 2019 | $73.88 | $75.40 | $73.07 | $75.10 | +1.55% | 39,333,425 |
| Nov 11, 2019 | $74.76 | $76.05 | $73.72 | $73.95 | -1.62% | 51,420,450 |
| Nov 4, 2019 | $81.68 | $81.83 | $73.64 | $75.17 | -7.52% | 95,593,600 |
| Oct 28, 2019 | $82.12 | $83.19 | $80.31 | $81.28 | -1.16% | 26,232,250 |
| Oct 21, 2019 | $80.91 | $82.35 | $80.40 | $82.24 | +2.11% | 24,855,150 |
| Oct 14, 2019 | $78.58 | $81.79 | $78.58 | $80.54 | +1.84% | 33,407,850 |
| Oct 7, 2019 | $78.84 | $80.15 | $76.94 | $79.09 | -0.30% | 30,501,350 |
| Sep 30, 2019 | $78.12 | $79.51 | $76.73 | $79.33 | +2.00% | 28,754,725 |
| Sep 23, 2019 | $80.64 | $81.20 | $77.47 | $77.77 | -4.30% | 39,208,800 |
| Sep 16, 2019 | $82.29 | $83.27 | $81.18 | $81.26 | -1.57% | 40,834,400 |
| Sep 9, 2019 | $79.23 | $82.87 | $78.56 | $82.56 | +4.89% | 51,510,200 |
| Sep 3, 2019 | $78.26 | $80.44 | $77.26 | $78.71 | +0.06% | 36,872,025 |
| Aug 26, 2019 | $76.73 | $79.07 | $76.09 | $78.66 | +3.57% | 32,695,375 |
| Aug 19, 2019 | $77.79 | $78.70 | $75.72 | $75.95 | -1.22% | 30,621,375 |
| Aug 12, 2019 | $76.02 | $78.56 | $74.95 | $76.89 | +0.23% | 41,578,525 |
| Aug 5, 2019 | $72.80 | $78.35 | $70.20 | $76.71 | +3.88% | 64,166,150 |
| Jul 29, 2019 | $78.35 | $78.52 | $73.58 | $73.84 | -6.14% | 33,169,425 |
| Jul 22, 2019 | $75.35 | $78.80 | $75.31 | $78.67 | +4.50% | 33,524,950 |
| Jul 15, 2019 | $75.28 | $76.06 | $74.47 | $75.28 | -0.02% | 31,420,325 |
| Jul 8, 2019 | $76.75 | $76.88 | $74.36 | $75.30 | -2.20% | 39,057,050 |
| Jul 1, 2019 | $76.00 | $77.14 | $75.34 | $76.99 | +2.67% | 25,659,150 |
| Jun 24, 2019 | $75.24 | $75.57 | $73.14 | $74.99 | -0.28% | 49,801,475 |
| Jun 17, 2019 | $71.04 | $75.33 | $70.72 | $75.20 | +5.89% | 60,371,450 |
| Jun 10, 2019 | $71.30 | $73.57 | $70.91 | $71.02 | -0.16% | 37,668,150 |
| Jun 3, 2019 | $66.34 | $71.59 | $65.94 | $71.13 | +7.37% | 54,329,375 |
| May 28, 2019 | $68.30 | $69.16 | $65.62 | $66.25 | -3.06% | 33,517,375 |
| May 20, 2019 | $70.79 | $71.34 | $68.21 | $68.34 | -4.41% | 45,342,400 |
| May 13, 2019 | $72.00 | $72.78 | $70.40 | $71.49 | -2.33% | 48,387,175 |
| May 6, 2019 | $71.96 | $74.40 | $68.60 | $73.19 | +0.32% | 81,954,450 |
| Apr 29, 2019 | $74.79 | $75.56 | $72.01 | $72.96 | -2.35% | 57,108,500 |
| Apr 22, 2019 | $73.36 | $75.81 | $73.24 | $74.72 | +1.28% | 56,248,900 |
| Apr 15, 2019 | $73.36 | $74.53 | $73.04 | $73.77 | +0.61% | 36,516,575 |
| Apr 8, 2019 | $70.72 | $73.92 | $70.66 | $73.32 | +3.60% | 48,160,775 |
| Apr 1, 2019 | $70.20 | $71.85 | $69.92 | $70.78 | +1.41% | 55,292,550 |
| Mar 25, 2019 | $68.56 | $71.48 | $68.51 | $69.80 | +1.35% | 55,162,975 |
| Mar 18, 2019 | $70.31 | $71.49 | $68.44 | $68.86 | -1.75% | 57,581,075 |
| Mar 11, 2019 | $68.87 | $71.29 | $67.58 | $70.09 | +2.12% | 82,946,625 |
| Mar 4, 2019 | $68.95 | $70.63 | $67.60 | $68.63 | +0.10% | 89,741,000 |
| Feb 25, 2019 | $77.15 | $78.09 | $67.68 | $68.56 | -10.28% | 118,427,300 |
| Feb 19, 2019 | $77.10 | $78.07 | $75.89 | $76.42 | -1.19% | 35,771,425 |
| Feb 11, 2019 | $74.93 | $77.39 | $74.28 | $77.34 | +3.34% | 34,239,025 |
| Feb 4, 2019 | $73.62 | $76.65 | $73.52 | $74.84 | +1.86% | 41,317,750 |
| Jan 28, 2019 | $71.50 | $74.48 | $71.21 | $73.48 | +1.93% | 36,548,500 |
| Jan 22, 2019 | $69.73 | $73.36 | $67.66 | $72.09 | +2.38% | 59,168,625 |
| Jan 14, 2019 | $65.90 | $71.07 | $65.80 | $70.41 | +5.66% | 57,161,875 |
| Jan 7, 2019 | $68.87 | $70.24 | $65.48 | $66.64 | -3.01% | 62,390,450 |
| Dec 31, 2018 | $69.22 | $69.59 | $66.32 | $68.70 | +0.10% | 38,785,025 |
| Dec 24, 2018 | $64.87 | $69.37 | $64.25 | $68.63 | +5.05% | 34,796,825 |
| Dec 17, 2018 | $71.87 | $72.28 | $64.69 | $65.34 | -9.61% | 74,923,750 |
| Dec 10, 2018 | $73.32 | $75.76 | $71.86 | $72.29 | -1.49% | 44,372,800 |
| Dec 3, 2018 | $77.02 | $77.83 | $72.60 | $73.38 | -3.03% | 40,996,450 |
| Nov 26, 2018 | $71.12 | $75.88 | $70.67 | $75.68 | +7.24% | 46,868,600 |
| Nov 19, 2018 | $74.19 | $75.00 | $69.07 | $70.56 | -4.92% | 47,862,450 |
| Nov 12, 2018 | $77.13 | $77.56 | $73.26 | $74.21 | -4.25% | 44,966,600 |
| Nov 5, 2018 | $74.95 | $80.78 | $73.54 | $77.51 | +3.34% | 73,842,825 |
| Oct 29, 2018 | $72.03 | $76.32 | $70.39 | $75.00 | +5.88% | 51,304,850 |
| Oct 22, 2018 | $72.44 | $74.04 | $69.83 | $70.83 | -1.93% | 54,808,000 |
| Oct 15, 2018 | $72.14 | $74.36 | $71.60 | $72.23 | -0.08% | 42,003,250 |
| Oct 8, 2018 | $75.80 | $76.68 | $70.29 | $72.29 | -5.08% | 64,245,825 |
| Oct 1, 2018 | $79.91 | $80.68 | $76.00 | $76.15 | -4.04% | 43,945,125 |
| Sep 24, 2018 | $77.52 | $79.63 | $76.93 | $79.36 | +1.39% | 46,827,175 |
| Sep 17, 2018 | $76.72 | $78.48 | $75.17 | $78.27 | +2.11% | 47,517,875 |
| Sep 10, 2018 | $76.60 | $76.75 | $73.85 | $76.65 | +0.76% | 50,888,675 |
| Sep 4, 2018 | $78.02 | $78.04 | $74.87 | $76.07 | -2.55% | 41,811,825 |
| Aug 27, 2018 | $76.56 | $78.32 | $76.56 | $78.06 | +2.53% | 35,995,600 |
| Aug 20, 2018 | $73.77 | $77.20 | $73.63 | $76.13 | +3.40% | 58,333,500 |
| Aug 13, 2018 | $76.07 | $76.20 | $72.62 | $73.63 | -3.00% | 89,462,475 |
| Aug 6, 2018 | $81.28 | $84.36 | $75.60 | $75.91 | -6.51% | 99,316,950 |
| Jul 30, 2018 | $83.56 | $83.83 | $79.88 | $81.19 | -2.65% | 40,563,900 |
| Jul 23, 2018 | $80.24 | $85.28 | $79.40 | $83.40 | +3.75% | 49,451,075 |
| Jul 16, 2018 | $81.24 | $81.86 | $80.00 | $80.39 | -1.07% | 43,221,300 |
| Jul 9, 2018 | $83.79 | $83.96 | $81.08 | $81.26 | -2.66% | 38,210,900 |
| Jul 2, 2018 | $80.51 | $83.58 | $79.75 | $83.48 | +2.95% | 25,049,750 |
| Jun 25, 2018 | $83.65 | $83.74 | $79.20 | $81.08 | -3.60% | 48,599,825 |
| Jun 18, 2018 | $85.06 | $86.52 | $83.84 | $84.11 | -1.80% | 41,729,325 |
| Jun 11, 2018 | $85.56 | $85.83 | $84.12 | $85.66 | +0.23% | 45,474,800 |
| Jun 4, 2018 | $85.36 | $86.29 | $84.88 | $85.46 | +0.36% | 36,028,650 |
| May 29, 2018 | $83.79 | $85.42 | $82.36 | $85.16 | +0.87% | 36,988,075 |
| May 21, 2018 | $83.05 | $84.76 | $82.12 | $84.42 | +2.14% | 41,149,975 |
| May 14, 2018 | $82.67 | $83.94 | $81.39 | $82.65 | -0.27% | 42,627,725 |
| May 7, 2018 | $87.60 | $88.07 | $81.88 | $82.88 | -4.77% | 74,327,825 |
| Apr 30, 2018 | $85.75 | $87.72 | $84.67 | $87.03 | +1.59% | 39,422,450 |
| Apr 23, 2018 | $85.32 | $86.88 | $81.38 | $85.67 | +0.49% | 42,743,200 |
| Apr 16, 2018 | $83.76 | $87.44 | $83.43 | $85.25 | +2.18% | 37,991,100 |
| Apr 9, 2018 | $82.15 | $84.19 | $81.80 | $83.43 | +2.58% | 36,190,950 |
| Apr 2, 2018 | $82.82 | $84.10 | $80.40 | $81.34 | -2.26% | 44,882,425 |
| Mar 26, 2018 | $84.45 | $85.70 | $80.83 | $83.22 | -0.32% | 43,205,775 |
| Mar 19, 2018 | $86.46 | $86.71 | $83.45 | $83.48 | -3.89% | 44,651,550 |
| Mar 12, 2018 | $87.20 | $89.16 | $86.49 | $86.86 | +0.04% | 52,850,425 |
| Mar 5, 2018 | $80.80 | $87.12 | $80.60 | $86.82 | +6.73% | 69,847,325 |
| Feb 26, 2018 | $76.24 | $83.49 | $74.80 | $81.35 | +6.65% | 103,208,550 |
| Feb 20, 2018 | $75.32 | $76.64 | $74.83 | $76.28 | +1.17% | 47,782,900 |
| Feb 12, 2018 | $70.96 | $77.07 | $69.29 | $75.40 | +6.80% | 63,928,700 |
| Feb 5, 2018 | $73.65 | $76.01 | $68.56 | $70.60 | -5.06% | 83,981,700 |
| Jan 29, 2018 | $77.71 | $78.42 | $74.26 | $74.36 | -4.69% | 52,909,500 |
| Jan 22, 2018 | $76.40 | $79.40 | $76.04 | $78.02 | +2.11% | 49,519,300 |
| Jan 16, 2018 | $77.23 | $78.36 | $76.04 | $76.41 | -0.48% | 53,615,225 |
| Jan 8, 2018 | $73.10 | $77.04 | $73.01 | $76.78 | +5.26% | 53,514,850 |
| Jan 2, 2018 | $70.00 | $73.96 | $69.78 | $72.94 | +4.94% | 48,702,050 |
| Dec 26, 2017 | $70.89 | $71.01 | $69.50 | $69.51 | -2.11% | 23,015,375 |
| Dec 18, 2017 | $71.07 | $71.74 | $70.70 | $71.01 | +0.87% | 41,053,500 |
| Dec 11, 2017 | $68.83 | $71.03 | $68.51 | $70.40 | +2.34% | 55,917,450 |
| Dec 4, 2017 | $69.60 | $69.99 | $67.61 | $68.79 | -0.89% | 54,230,600 |
| Nov 27, 2017 | $70.41 | $71.08 | $68.16 | $69.41 | -1.31% | 54,364,050 |
| Nov 20, 2017 | $70.04 | $70.99 | $69.92 | $70.34 | +0.64% | 40,223,400 |
| Nov 13, 2017 | $67.54 | $69.98 | $67.33 | $69.89 | +2.94% | 64,588,475 |
| Nov 6, 2017 | $75.42 | $76.20 | $65.22 | $67.89 | -10.41% | 190,508,575 |
| Oct 30, 2017 | $75.41 | $77.11 | $74.55 | $75.78 | +0.19% | 51,236,550 |
| Oct 23, 2017 | $78.00 | $78.40 | $74.76 | $75.64 | -2.64% | 55,712,325 |
| Oct 16, 2017 | $77.60 | $78.46 | $76.90 | $77.68 | +0.68% | 39,734,125 |
| Oct 9, 2017 | $76.81 | $77.74 | $76.32 | $77.16 | +0.58% | 34,438,825 |
| Oct 2, 2017 | $73.54 | $76.88 | $73.54 | $76.72 | +4.76% | 44,758,125 |
| Sep 25, 2017 | $74.25 | $74.46 | $72.24 | $73.23 | -1.68% | 54,557,275 |
| Sep 18, 2017 | $73.86 | $75.04 | $73.78 | $74.49 | +1.03% | 33,285,525 |
| Sep 11, 2017 | $74.08 | $75.32 | $73.44 | $73.73 | +0.25% | 50,680,775 |
| Sep 5, 2017 | $73.83 | $74.16 | $72.24 | $73.54 | -0.66% | 39,672,225 |
| Aug 28, 2017 | $72.00 | $74.70 | $70.98 | $74.03 | +3.20% | 55,485,200 |
| Aug 21, 2017 | $72.30 | $72.95 | $71.48 | $71.74 | -0.91% | 52,489,450 |
| Aug 14, 2017 | $74.79 | $75.34 | $72.04 | $72.40 | -2.38% | 59,353,375 |
| Aug 7, 2017 | $81.39 | $82.72 | $73.81 | $74.17 | -8.79% | 122,920,625 |
| Jul 31, 2017 | $81.20 | $81.66 | $80.00 | $81.31 | +0.43% | 49,722,000 |
| Jul 24, 2017 | $79.80 | $81.76 | $79.70 | $80.96 | +1.46% | 47,036,275 |
| Jul 17, 2017 | $77.96 | $80.35 | $77.54 | $79.80 | +2.26% | 42,640,800 |
| Jul 10, 2017 | $76.80 | $78.22 | $76.16 | $78.03 | +1.69% | 40,440,800 |
| Jul 3, 2017 | $75.11 | $76.86 | $73.44 | $76.74 | +2.57% | 43,897,900 |
| Jun 26, 2017 | $75.20 | $75.95 | $74.02 | $74.82 | -0.20% | 55,577,125 |
| Jun 19, 2017 | $72.63 | $75.06 | $72.48 | $74.97 | +3.98% | 47,070,025 |
| Jun 12, 2017 | $73.40 | $74.22 | $71.24 | $72.10 | -2.14% | 80,379,300 |
| Jun 5, 2017 | $75.59 | $76.36 | $73.06 | $73.68 | -2.84% | 54,343,800 |
| May 30, 2017 | $74.31 | $76.08 | $73.82 | $75.84 | +1.72% | 48,566,025 |
| May 22, 2017 | $72.64 | $74.82 | $72.53 | $74.56 | +3.08% | 51,840,275 |
| May 15, 2017 | $72.72 | $73.41 | $71.66 | $72.33 | -0.54% | 64,559,325 |
| May 8, 2017 | $76.28 | $77.09 | $72.03 | $72.73 | -4.49% | 113,116,150 |
| May 1, 2017 | $74.00 | $76.89 | $74.00 | $76.15 | +3.08% | 57,418,175 |
| Apr 24, 2017 | $71.14 | $74.34 | $70.96 | $73.87 | +5.41% | 60,934,275 |
| Apr 17, 2017 | $69.72 | $70.91 | $69.59 | $70.08 | +0.76% | 44,591,000 |
| Apr 10, 2017 | $70.80 | $71.28 | $69.53 | $69.55 | -1.74% | 36,502,800 |
| Apr 3, 2017 | $71.05 | $71.50 | $70.21 | $70.78 | -0.58% | 38,958,550 |
| Mar 27, 2017 | $69.44 | $71.95 | $69.32 | $71.20 | +1.53% | 46,003,150 |
| Mar 20, 2017 | $70.94 | $71.07 | $69.56 | $70.12 | -1.10% | 37,265,000 |
| Mar 13, 2017 | $70.28 | $71.00 | $70.20 | $70.91 | +1.05% | 42,885,950 |
| Mar 6, 2017 | $69.20 | $70.37 | $68.80 | $70.17 | +1.10% | 45,214,775 |
| Feb 27, 2017 | $65.36 | $69.94 | $64.50 | $69.40 | +6.34% | 99,022,400 |
| Feb 21, 2017 | $65.72 | $66.60 | $64.88 | $65.26 | -0.35% | 42,854,400 |
| Feb 13, 2017 | $66.08 | $66.36 | $65.12 | $65.50 | -0.55% | 45,041,600 |
| Feb 6, 2017 | $63.25 | $65.99 | $62.85 | $65.86 | +3.99% | 52,804,125 |
| Jan 30, 2017 | $63.95 | $64.14 | $62.51 | $63.34 | -1.22% | 52,000,725 |
| Jan 23, 2017 | $61.66 | $64.22 | $61.39 | $64.12 | +3.75% | 45,483,450 |
| Jan 17, 2017 | $61.76 | $61.96 | $61.12 | $61.80 | -0.05% | 36,250,025 |
| Jan 9, 2017 | $60.72 | $61.96 | $60.64 | $61.83 | +1.66% | 44,232,875 |
| Jan 3, 2017 | $59.08 | $61.06 | $58.38 | $60.82 | +3.72% | 44,177,975 |
| Dec 27, 2016 | $59.60 | $60.14 | $58.49 | $58.64 | -1.36% | 26,220,575 |
| Dec 19, 2016 | $59.37 | $60.51 | $58.81 | $59.45 | +0.13% | 41,685,725 |
| Dec 12, 2016 | $62.42 | $62.67 | $58.93 | $59.37 | -4.73% | 59,671,925 |
| Dec 5, 2016 | $59.05 | $62.37 | $59.01 | $62.32 | +5.77% | 45,856,550 |
| Nov 28, 2016 | $60.69 | $61.44 | $58.68 | $58.92 | -3.20% | 48,973,825 |
| Nov 21, 2016 | $60.48 | $61.44 | $60.29 | $60.87 | +0.95% | 27,700,025 |
| Nov 14, 2016 | $61.62 | $61.68 | $59.29 | $60.29 | – | 66,935,575 |
Seasonality
BKNG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 0.2% | -0.3% | 3.2% | 0.6% | 0.1% | 3.1% | 2.4% | -3.3% | 0.0% | 3.1% | 4.2% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -6.6% | -15.2% | -0.5% | -0.0% | -0.6% | 6.7% | 8.2% | 3.2% | -18.0% | -9.1% | ||
| 2025 | -4.6% | 5.9% | -8.0% | 10.7% | 8.2% | 5.1% | -4.9% | 1.7% | -3.4% | -6.0% | -3.2% | 9.2% |
| 2024 | -1.1% | -1.1% | 4.9% | -4.8% | 9.4% | 5.1% | -6.2% | 5.2% | 8.0% | 11.0% | 11.2% | -4.3% |
| 2023 | 20.8% | 3.7% | 5.1% | 1.3% | -6.6% | 7.6% | 10.0% | 4.5% | -0.7% | -9.5% | 12.0% | 13.5% |
| 2022 | 2.4% | -11.6% | 8.1% | -5.9% | 1.5% | -22.0% | 10.7% | -3.1% | -12.4% | 13.8% | 11.2% | -3.1% |
| 2021 | -12.7% | 19.8% | 0.1% | 5.8% | -4.2% | -7.3% | -0.4% | 5.6% | 3.2% | 2.0% | -13.2% | 14.1% |
| 2020 | -10.9% | -7.4% | -20.7% | 10.1% | 10.7% | -2.9% | 4.4% | 14.9% | -10.5% | -5.2% | 25.0% | 9.8% |
| 2019 | 6.4% | -7.4% | 2.8% | 6.3% | -10.7% | 13.2% | 0.6% | 4.2% | -0.2% | 4.4% | -7.1% | 7.9% |
| 2018 | 10.0% | 6.4% | 2.3% | 4.7% | -3.2% | -3.9% | 0.1% | -3.8% | 1.7% | -5.5% | 0.9% | -9.0% |
| 2017 | 7.4% | 9.5% | 3.2% | 3.8% | 1.6% | -0.3% | 8.4% | -8.7% | -1.1% | 4.4% | -9.0% | -0.1% |