NasdaqGS - Delayed Quote • USD
Booking Holdings Inc. (BKNG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:32 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3,484.23 | 3,541.87 | 3,484.23 | 3,521.08 | 3,521.08 | 138,800 |
| Apr 25, 2024 | 3,522.72 | 3,525.00 | 3,466.27 | 3,502.48 | 3,502.48 | 142,700 |
| Apr 24, 2024 | 3,505.25 | 3,571.11 | 3,505.25 | 3,517.52 | 3,517.52 | 155,900 |
| Apr 23, 2024 | 3,468.22 | 3,546.90 | 3,468.22 | 3,533.99 | 3,533.99 | 152,200 |
| Apr 22, 2024 | 3,441.12 | 3,492.52 | 3,424.52 | 3,463.00 | 3,463.00 | 202,300 |
| Apr 19, 2024 | 3,460.51 | 3,478.19 | 3,405.16 | 3,414.82 | 3,414.82 | 218,800 |
| Apr 18, 2024 | 3,470.00 | 3,485.16 | 3,424.14 | 3,430.14 | 3,430.14 | 156,700 |
| Apr 17, 2024 | 3,472.98 | 3,493.41 | 3,430.57 | 3,443.91 | 3,443.91 | 170,900 |
| Apr 16, 2024 | 3,470.53 | 3,497.47 | 3,450.79 | 3,467.77 | 3,467.77 | 223,300 |
| Apr 15, 2024 | 3,583.07 | 3,625.23 | 3,480.98 | 3,485.63 | 3,485.63 | 207,600 |
| Apr 12, 2024 | 3,579.37 | 3,598.58 | 3,501.50 | 3,531.80 | 3,531.80 | 240,800 |
| Apr 11, 2024 | 3,576.92 | 3,656.81 | 3,568.05 | 3,637.87 | 3,637.87 | 174,500 |
| Apr 10, 2024 | 3,572.57 | 3,617.34 | 3,546.93 | 3,586.13 | 3,586.13 | 181,000 |
| Apr 9, 2024 | 3,610.00 | 3,614.22 | 3,530.84 | 3,581.48 | 3,581.48 | 158,000 |
| Apr 8, 2024 | 3,589.88 | 3,634.25 | 3,589.15 | 3,601.17 | 3,601.17 | 165,600 |
| Apr 5, 2024 | 3,530.00 | 3,610.48 | 3,530.00 | 3,601.90 | 3,601.90 | 258,500 |
| Apr 4, 2024 | 3,658.00 | 3,671.48 | 3,518.30 | 3,521.93 | 3,521.93 | 322,600 |
| Apr 3, 2024 | 3,599.00 | 3,646.11 | 3,595.42 | 3,632.38 | 3,632.38 | 255,000 |
| Apr 2, 2024 | 3,518.60 | 3,585.07 | 3,518.60 | 3,566.09 | 3,566.09 | 257,200 |
| Apr 1, 2024 | 3,651.03 | 3,654.85 | 3,548.00 | 3,568.87 | 3,568.87 | 227,600 |
| Mar 28, 2024 | 3,690.00 | 3,694.64 | 3,618.40 | 3,627.88 | 3,627.88 | 274,100 |
| Mar 27, 2024 | 3,677.94 | 3,711.43 | 3,656.14 | 3,673.50 | 3,673.50 | 209,200 |
| Mar 26, 2024 | 3,649.00 | 3,688.91 | 3,640.60 | 3,661.08 | 3,661.08 | 274,900 |
| Mar 25, 2024 | 3,608.44 | 3,629.83 | 3,569.50 | 3,626.94 | 3,626.94 | 166,600 |
| Mar 22, 2024 | 3,624.97 | 3,646.12 | 3,604.46 | 3,624.73 | 3,624.73 | 205,400 |
| Mar 21, 2024 | 3,615.29 | 3,660.19 | 3,586.66 | 3,647.81 | 3,647.81 | 304,300 |
| Mar 20, 2024 | 3,510.08 | 3,623.00 | 3,500.01 | 3,578.49 | 3,578.49 | 430,400 |
| Mar 19, 2024 | 3,454.11 | 3,510.19 | 3,445.02 | 3,505.98 | 3,505.98 | 187,700 |
| Mar 18, 2024 | 3,466.52 | 3,470.00 | 3,426.31 | 3,450.93 | 3,450.93 | 231,000 |
| Mar 15, 2024 | 3,498.29 | 3,501.00 | 3,409.01 | 3,413.98 | 3,413.98 | 771,100 |
| Mar 14, 2024 | 3,550.00 | 3,550.00 | 3,500.28 | 3,511.56 | 3,511.56 | 347,900 |
| Mar 13, 2024 | 3,500.00 | 3,519.72 | 3,482.23 | 3,500.00 | 3,500.00 | 232,600 |
| Mar 12, 2024 | 3,522.27 | 3,543.44 | 3,497.54 | 3,500.00 | 3,500.00 | 188,400 |
| Mar 11, 2024 | 3,477.76 | 3,546.02 | 3,476.48 | 3,502.74 | 3,502.74 | 235,500 |
| Mar 8, 2024 | 3,476.98 | 3,510.00 | 3,450.62 | 3,485.70 | 3,485.70 | 305,400 |
| Mar 7, 2024 | 8.75 Dividend | |||||
| Mar 7, 2024 | 3,433.50 | 3,484.10 | 3,408.92 | 3,477.76 | 3,477.76 | 270,700 |
| Mar 6, 2024 | 3,433.00 | 3,447.46 | 3,398.97 | 3,428.03 | 3,419.28 | 236,500 |
| Mar 5, 2024 | 3,452.00 | 3,473.31 | 3,415.69 | 3,430.25 | 3,421.49 | 287,500 |
| Mar 4, 2024 | 3,461.79 | 3,502.23 | 3,452.50 | 3,461.40 | 3,452.56 | 270,800 |
| Mar 1, 2024 | 3,482.55 | 3,511.72 | 3,454.16 | 3,499.73 | 3,490.80 | 348,400 |
| Feb 29, 2024 | 3,505.69 | 3,515.00 | 3,451.49 | 3,468.83 | 3,459.98 | 480,900 |
| Feb 28, 2024 | 3,478.12 | 3,507.36 | 3,460.00 | 3,495.63 | 3,486.71 | 339,600 |
| Feb 27, 2024 | 3,516.31 | 3,533.72 | 3,463.37 | 3,478.12 | 3,469.24 | 392,900 |
| Feb 26, 2024 | 3,559.36 | 3,586.20 | 3,497.59 | 3,499.75 | 3,490.82 | 433,200 |
| Feb 23, 2024 | 3,698.30 | 3,698.30 | 3,491.33 | 3,505.96 | 3,497.01 | 958,500 |
| Feb 22, 2024 | 3,804.08 | 3,918.00 | 3,774.87 | 3,901.99 | 3,892.03 | 474,000 |
| Feb 21, 2024 | 3,716.56 | 3,752.78 | 3,709.57 | 3,741.13 | 3,731.58 | 229,500 |
| Feb 20, 2024 | 3,709.00 | 3,730.17 | 3,688.56 | 3,700.86 | 3,691.41 | 254,900 |
| Feb 16, 2024 | 3,754.20 | 3,756.18 | 3,708.97 | 3,716.84 | 3,707.35 | 209,600 |
| Feb 15, 2024 | 3,752.64 | 3,762.73 | 3,711.83 | 3,750.66 | 3,741.09 | 297,500 |
| Feb 14, 2024 | 3,741.21 | 3,770.21 | 3,695.00 | 3,738.31 | 3,728.77 | 253,700 |
| Feb 13, 2024 | 3,745.00 | 3,787.79 | 3,702.12 | 3,747.61 | 3,738.04 | 264,100 |
| Feb 12, 2024 | 3,757.11 | 3,827.00 | 3,749.66 | 3,790.23 | 3,780.56 | 247,300 |
| Feb 9, 2024 | 3,700.00 | 3,761.88 | 3,663.01 | 3,758.18 | 3,748.59 | 398,900 |
| Feb 8, 2024 | 3,750.00 | 3,844.76 | 3,725.95 | 3,840.22 | 3,830.42 | 376,500 |
| Feb 7, 2024 | 3,650.10 | 3,745.46 | 3,646.32 | 3,708.92 | 3,699.45 | 284,800 |
| Feb 6, 2024 | 3,635.00 | 3,660.20 | 3,605.43 | 3,644.94 | 3,635.64 | 277,000 |
| Feb 5, 2024 | 3,541.00 | 3,628.69 | 3,535.41 | 3,625.00 | 3,615.75 | 230,800 |
| Feb 2, 2024 | 3,538.95 | 3,583.43 | 3,511.50 | 3,561.39 | 3,552.30 | 197,600 |
| Feb 1, 2024 | 3,592.25 | 3,599.56 | 3,511.70 | 3,558.45 | 3,549.37 | 196,500 |
| Jan 31, 2024 | 3,530.00 | 3,553.71 | 3,501.08 | 3,507.47 | 3,498.52 | 186,400 |
| Jan 30, 2024 | 3,526.00 | 3,575.48 | 3,524.70 | 3,555.15 | 3,546.08 | 185,500 |
| Jan 29, 2024 | 3,522.50 | 3,564.14 | 3,496.78 | 3,553.88 | 3,544.81 | 219,500 |
| Jan 26, 2024 | 3,495.94 | 3,536.70 | 3,480.00 | 3,519.60 | 3,510.62 | 209,600 |
| Jan 25, 2024 | 3,519.99 | 3,540.27 | 3,491.46 | 3,503.25 | 3,494.31 | 278,100 |
| Jan 24, 2024 | 3,500.00 | 3,522.55 | 3,476.50 | 3,496.75 | 3,487.82 | 260,900 |
| Jan 23, 2024 | 3,523.25 | 3,531.00 | 3,486.05 | 3,490.62 | 3,481.71 | 238,200 |
| Jan 22, 2024 | 3,653.07 | 3,669.66 | 3,480.61 | 3,506.02 | 3,497.07 | 456,400 |
| Jan 19, 2024 | 3,561.89 | 3,622.59 | 3,551.51 | 3,616.51 | 3,607.28 | 235,100 |
| Jan 18, 2024 | 3,498.00 | 3,540.54 | 3,481.55 | 3,528.81 | 3,519.80 | 223,000 |
| Jan 17, 2024 | 3,496.74 | 3,510.84 | 3,461.55 | 3,489.90 | 3,480.99 | 182,400 |
| Jan 16, 2024 | 3,497.80 | 3,510.00 | 3,466.65 | 3,503.70 | 3,494.76 | 173,200 |
| Jan 12, 2024 | 3,572.19 | 3,576.73 | 3,498.92 | 3,502.40 | 3,493.46 | 167,200 |
| Jan 11, 2024 | 3,502.55 | 3,552.95 | 3,485.96 | 3,552.28 | 3,543.21 | 167,500 |
| Jan 10, 2024 | 3,493.73 | 3,537.75 | 3,493.73 | 3,521.15 | 3,512.16 | 148,500 |
| Jan 9, 2024 | 3,441.00 | 3,490.50 | 3,441.00 | 3,489.23 | 3,480.32 | 224,300 |
| Jan 8, 2024 | 3,411.63 | 3,465.00 | 3,406.82 | 3,462.84 | 3,454.00 | 264,700 |
| Jan 5, 2024 | 3,419.76 | 3,449.50 | 3,394.26 | 3,408.14 | 3,399.44 | 321,800 |
| Jan 4, 2024 | 3,400.00 | 3,448.67 | 3,384.10 | 3,419.94 | 3,411.21 | 176,600 |
| Jan 3, 2024 | 3,462.52 | 3,480.68 | 3,405.03 | 3,409.27 | 3,400.57 | 327,400 |
| Jan 2, 2024 | 3,520.00 | 3,531.99 | 3,464.72 | 3,480.56 | 3,471.68 | 333,400 |
| Dec 29, 2023 | 3,557.18 | 3,574.91 | 3,530.23 | 3,547.22 | 3,538.17 | 164,500 |
| Dec 28, 2023 | 3,556.08 | 3,562.69 | 3,540.18 | 3,550.47 | 3,541.41 | 139,700 |
| Dec 27, 2023 | 3,580.62 | 3,580.62 | 3,529.20 | 3,534.64 | 3,525.62 | 169,000 |
| Dec 26, 2023 | 3,527.47 | 3,574.31 | 3,525.29 | 3,566.65 | 3,557.55 | 197,700 |
| Dec 22, 2023 | 3,520.00 | 3,564.46 | 3,520.00 | 3,535.70 | 3,526.68 | 254,900 |
| Dec 21, 2023 | 3,481.97 | 3,524.12 | 3,481.97 | 3,519.55 | 3,510.57 | 218,000 |
| Dec 20, 2023 | 3,536.09 | 3,542.13 | 3,463.78 | 3,469.21 | 3,460.35 | 315,900 |
| Dec 19, 2023 | 3,487.55 | 3,529.39 | 3,478.93 | 3,515.29 | 3,506.32 | 216,400 |
| Dec 18, 2023 | 3,483.88 | 3,490.00 | 3,460.45 | 3,470.53 | 3,461.67 | 202,000 |
| Dec 15, 2023 | 3,441.89 | 3,495.00 | 3,435.26 | 3,479.12 | 3,470.24 | 904,300 |
| Dec 14, 2023 | 3,453.90 | 3,494.98 | 3,418.50 | 3,440.30 | 3,431.52 | 275,400 |
| Dec 13, 2023 | 3,414.25 | 3,433.40 | 3,380.12 | 3,424.22 | 3,415.48 | 220,000 |
| Dec 12, 2023 | 3,359.95 | 3,404.89 | 3,348.56 | 3,402.50 | 3,393.82 | 243,000 |
| Dec 11, 2023 | 3,287.65 | 3,385.30 | 3,287.65 | 3,346.71 | 3,338.17 | 330,700 |
| Dec 8, 2023 | 3,220.96 | 3,277.43 | 3,220.96 | 3,275.00 | 3,266.64 | 244,900 |
| Dec 7, 2023 | 3,178.22 | 3,240.34 | 3,177.16 | 3,238.27 | 3,230.00 | 279,300 |
| Dec 6, 2023 | 3,180.27 | 3,188.81 | 3,127.31 | 3,150.00 | 3,141.96 | 189,100 |
| Dec 5, 2023 | 3,104.48 | 3,160.00 | 3,104.48 | 3,148.01 | 3,139.97 | 183,700 |
| Dec 4, 2023 | 3,147.43 | 3,187.75 | 3,115.56 | 3,134.48 | 3,126.48 | 235,800 |
| Dec 1, 2023 | 3,125.29 | 3,179.29 | 3,099.06 | 3,159.56 | 3,151.50 | 205,000 |
| Nov 30, 2023 | 3,128.40 | 3,128.40 | 3,079.50 | 3,125.70 | 3,117.72 | 255,700 |
| Nov 29, 2023 | 3,152.55 | 3,174.00 | 3,104.06 | 3,126.29 | 3,118.31 | 155,800 |
| Nov 28, 2023 | 3,136.27 | 3,147.83 | 3,120.56 | 3,141.91 | 3,133.89 | 180,100 |
| Nov 27, 2023 | 3,099.01 | 3,142.86 | 3,090.00 | 3,130.80 | 3,122.81 | 253,300 |
| Nov 24, 2023 | 3,137.17 | 3,137.17 | 3,106.75 | 3,115.59 | 3,107.64 | 117,000 |
| Nov 22, 2023 | 3,166.42 | 3,168.78 | 3,129.96 | 3,130.00 | 3,122.01 | 192,600 |
| Nov 21, 2023 | 3,156.00 | 3,171.00 | 3,141.61 | 3,145.05 | 3,137.02 | 184,200 |
| Nov 20, 2023 | 3,141.88 | 3,168.96 | 3,133.96 | 3,157.94 | 3,149.88 | 227,000 |
| Nov 17, 2023 | 3,154.95 | 3,154.95 | 3,103.39 | 3,135.25 | 3,127.25 | 212,400 |
| Nov 16, 2023 | 3,114.18 | 3,160.79 | 3,102.24 | 3,128.85 | 3,120.86 | 259,000 |
| Nov 15, 2023 | 3,197.00 | 3,207.32 | 3,117.29 | 3,120.82 | 3,112.85 | 284,200 |
| Nov 14, 2023 | 3,165.76 | 3,181.28 | 3,145.34 | 3,173.50 | 3,165.40 | 298,700 |
| Nov 13, 2023 | 3,077.52 | 3,146.30 | 3,076.55 | 3,119.21 | 3,111.25 | 241,500 |
| Nov 10, 2023 | 3,023.02 | 3,080.39 | 3,012.98 | 3,074.23 | 3,066.38 | 226,400 |
| Nov 9, 2023 | 3,031.28 | 3,033.33 | 2,998.52 | 3,010.26 | 3,002.58 | 205,900 |
| Nov 8, 2023 | 3,035.00 | 3,040.72 | 3,003.87 | 3,020.34 | 3,012.63 | 235,100 |
| Nov 7, 2023 | 2,971.43 | 3,035.21 | 2,963.76 | 3,011.90 | 3,004.21 | 308,300 |
| Nov 6, 2023 | 2,888.56 | 3,002.38 | 2,888.45 | 2,971.43 | 2,963.85 | 479,000 |
| Nov 3, 2023 | 2,780.00 | 2,868.97 | 2,762.44 | 2,858.75 | 2,851.45 | 580,500 |
| Nov 2, 2023 | 2,807.01 | 2,843.96 | 2,756.39 | 2,838.62 | 2,831.37 | 504,900 |
| Nov 1, 2023 | 2,803.00 | 2,813.13 | 2,756.13 | 2,766.23 | 2,759.17 | 310,500 |
| Oct 31, 2023 | 2,798.77 | 2,803.91 | 2,765.02 | 2,789.56 | 2,782.44 | 218,300 |
| Oct 30, 2023 | 2,768.22 | 2,812.91 | 2,766.65 | 2,788.25 | 2,781.13 | 209,900 |
| Oct 27, 2023 | 2,747.44 | 2,784.59 | 2,737.26 | 2,746.16 | 2,739.15 | 209,800 |
| Oct 26, 2023 | 2,795.55 | 2,818.72 | 2,733.04 | 2,742.69 | 2,735.69 | 289,200 |
| Oct 25, 2023 | 2,822.62 | 2,851.52 | 2,806.87 | 2,812.92 | 2,805.74 | 235,400 |
| Oct 24, 2023 | 2,836.95 | 2,858.90 | 2,817.24 | 2,835.37 | 2,828.13 | 188,500 |
| Oct 23, 2023 | 2,753.76 | 2,841.46 | 2,742.00 | 2,819.54 | 2,812.34 | 266,800 |
| Oct 20, 2023 | 2,779.80 | 2,793.14 | 2,747.01 | 2,756.64 | 2,749.60 | 313,700 |
| Oct 19, 2023 | 2,836.94 | 2,837.41 | 2,769.38 | 2,785.20 | 2,778.09 | 436,300 |
| Oct 18, 2023 | 2,945.79 | 2,950.01 | 2,841.97 | 2,850.24 | 2,842.96 | 456,300 |
| Oct 17, 2023 | 2,973.85 | 3,001.42 | 2,960.55 | 2,978.40 | 2,970.80 | 212,300 |
| Oct 16, 2023 | 2,973.70 | 3,000.14 | 2,961.17 | 2,966.47 | 2,958.90 | 237,700 |
| Oct 13, 2023 | 3,042.81 | 3,067.47 | 2,945.09 | 2,950.08 | 2,942.55 | 273,200 |
| Oct 12, 2023 | 3,067.56 | 3,086.26 | 3,028.92 | 3,049.00 | 3,041.22 | 171,600 |
| Oct 11, 2023 | 3,083.00 | 3,094.99 | 3,039.47 | 3,071.95 | 3,064.11 | 145,200 |
| Oct 10, 2023 | 3,019.51 | 3,083.96 | 3,015.11 | 3,060.40 | 3,052.59 | 220,500 |
| Oct 9, 2023 | 3,021.43 | 3,021.43 | 2,934.45 | 3,009.72 | 3,002.04 | 242,500 |
| Oct 6, 2023 | 2,997.49 | 3,054.57 | 2,997.49 | 3,049.44 | 3,041.66 | 205,600 |
| Oct 5, 2023 | 3,039.01 | 3,046.02 | 2,990.16 | 3,018.76 | 3,011.05 | 182,000 |
| Oct 4, 2023 | 3,014.74 | 3,059.35 | 3,011.52 | 3,046.47 | 3,038.69 | 186,200 |
| Oct 3, 2023 | 3,055.00 | 3,087.42 | 2,996.95 | 3,010.79 | 3,003.10 | 228,200 |
| Oct 2, 2023 | 3,071.80 | 3,112.53 | 3,066.87 | 3,093.76 | 3,085.86 | 160,700 |
| Sep 29, 2023 | 3,121.35 | 3,136.95 | 3,067.81 | 3,083.95 | 3,076.08 | 252,300 |
| Sep 28, 2023 | 3,082.66 | 3,117.18 | 3,061.68 | 3,104.83 | 3,096.91 | 270,400 |
| Sep 27, 2023 | 3,068.32 | 3,101.03 | 3,050.35 | 3,082.66 | 3,074.79 | 178,400 |
| Sep 26, 2023 | 3,080.00 | 3,093.33 | 3,040.34 | 3,060.58 | 3,052.77 | 216,900 |
| Sep 25, 2023 | 3,023.30 | 3,104.48 | 3,015.00 | 3,097.91 | 3,090.00 | 195,200 |
| Sep 22, 2023 | 3,045.00 | 3,096.68 | 3,036.87 | 3,062.54 | 3,054.72 | 236,300 |
| Sep 21, 2023 | 3,041.09 | 3,050.78 | 3,014.55 | 3,036.27 | 3,028.52 | 267,300 |
| Sep 20, 2023 | 3,134.91 | 3,134.91 | 3,067.93 | 3,068.91 | 3,061.08 | 182,300 |
| Sep 19, 2023 | 3,131.98 | 3,140.73 | 3,091.11 | 3,112.75 | 3,104.80 | 281,400 |
| Sep 18, 2023 | 3,154.00 | 3,203.18 | 3,145.06 | 3,158.33 | 3,150.27 | 211,500 |
| Sep 15, 2023 | 3,200.75 | 3,217.38 | 3,144.27 | 3,160.15 | 3,152.08 | 857,600 |
| Sep 14, 2023 | 3,168.74 | 3,226.57 | 3,126.73 | 3,197.56 | 3,189.40 | 306,300 |
| Sep 13, 2023 | 3,167.22 | 3,173.80 | 3,109.83 | 3,115.64 | 3,107.69 | 250,900 |
| Sep 12, 2023 | 3,164.19 | 3,201.95 | 3,150.76 | 3,173.43 | 3,165.33 | 165,200 |
| Sep 11, 2023 | 3,151.89 | 3,186.79 | 3,144.77 | 3,182.68 | 3,174.56 | 177,900 |
| Sep 8, 2023 | 3,115.00 | 3,147.94 | 3,108.00 | 3,143.10 | 3,135.08 | 164,400 |
| Sep 7, 2023 | 3,110.74 | 3,121.74 | 3,067.91 | 3,103.45 | 3,095.53 | 242,900 |
| Sep 6, 2023 | 3,123.33 | 3,158.58 | 3,115.24 | 3,141.21 | 3,133.19 | 232,800 |
| Sep 5, 2023 | 3,089.63 | 3,160.64 | 3,089.63 | 3,144.64 | 3,136.61 | 262,100 |
| Sep 1, 2023 | 3,135.47 | 3,135.47 | 3,092.94 | 3,114.89 | 3,106.94 | 197,600 |
| Aug 31, 2023 | 3,124.72 | 3,140.31 | 3,090.00 | 3,105.03 | 3,097.10 | 230,100 |
| Aug 30, 2023 | 3,098.28 | 3,148.98 | 3,098.28 | 3,130.59 | 3,122.60 | 164,000 |
| Aug 29, 2023 | 3,060.75 | 3,119.74 | 3,060.00 | 3,110.86 | 3,102.92 | 167,900 |
| Aug 28, 2023 | 3,066.41 | 3,084.06 | 3,057.11 | 3,069.61 | 3,061.77 | 140,900 |
| Aug 25, 2023 | 3,026.39 | 3,052.17 | 3,008.05 | 3,042.51 | 3,034.74 | 197,500 |
| Aug 24, 2023 | 3,086.94 | 3,109.98 | 3,021.25 | 3,026.39 | 3,018.67 | 226,300 |
| Aug 23, 2023 | 3,065.77 | 3,130.66 | 3,065.77 | 3,098.56 | 3,090.65 | 187,100 |
| Aug 22, 2023 | 3,056.59 | 3,086.34 | 3,053.03 | 3,073.89 | 3,066.04 | 186,700 |
| Aug 21, 2023 | 3,067.07 | 3,074.31 | 3,019.27 | 3,052.00 | 3,044.21 | 234,500 |
| Aug 18, 2023 | 3,058.84 | 3,082.78 | 3,034.58 | 3,058.43 | 3,050.62 | 464,100 |
| Aug 17, 2023 | 3,203.20 | 3,207.54 | 3,107.94 | 3,112.06 | 3,104.12 | 294,800 |
| Aug 16, 2023 | 3,183.29 | 3,226.62 | 3,181.43 | 3,195.35 | 3,187.19 | 160,100 |
| Aug 15, 2023 | 3,224.51 | 3,228.85 | 3,195.06 | 3,200.56 | 3,192.39 | 162,900 |
| Aug 14, 2023 | 3,200.00 | 3,236.94 | 3,180.49 | 3,234.33 | 3,226.07 | 156,700 |
| Aug 11, 2023 | 3,198.38 | 3,217.47 | 3,167.73 | 3,206.23 | 3,198.05 | 214,500 |
| Aug 10, 2023 | 3,215.00 | 3,251.71 | 3,204.99 | 3,223.19 | 3,214.96 | 259,600 |
| Aug 9, 2023 | 3,251.47 | 3,251.47 | 3,188.60 | 3,204.66 | 3,196.48 | 298,000 |
| Aug 8, 2023 | 3,192.59 | 3,239.91 | 3,170.38 | 3,225.97 | 3,217.74 | 332,000 |
| Aug 7, 2023 | 3,084.55 | 3,246.79 | 3,079.50 | 3,243.01 | 3,234.73 | 512,100 |
| Aug 4, 2023 | 3,155.00 | 3,166.76 | 2,950.01 | 3,063.16 | 3,055.34 | 974,800 |
| Aug 3, 2023 | 2,814.98 | 2,850.00 | 2,794.36 | 2,839.91 | 2,832.66 | 655,400 |
| Aug 2, 2023 | 2,890.00 | 2,910.06 | 2,870.00 | 2,884.92 | 2,877.56 | 283,500 |
| Aug 1, 2023 | 2,942.20 | 2,951.22 | 2,913.87 | 2,914.31 | 2,906.87 | 305,000 |
| Jul 31, 2023 | 3,000.00 | 3,017.61 | 2,965.44 | 2,970.80 | 2,963.22 | 368,500 |
| Jul 28, 2023 | 2,988.01 | 3,016.23 | 2,981.25 | 3,012.25 | 3,004.56 | 189,100 |
| Jul 27, 2023 | 2,974.42 | 2,992.37 | 2,952.19 | 2,955.90 | 2,948.35 | 223,500 |
| Jul 26, 2023 | 2,942.43 | 2,966.21 | 2,923.29 | 2,958.16 | 2,950.61 | 166,900 |
| Jul 25, 2023 | 2,885.51 | 2,960.62 | 2,885.51 | 2,942.43 | 2,934.92 | 245,700 |
| Jul 24, 2023 | 2,906.38 | 2,919.68 | 2,871.01 | 2,893.76 | 2,886.37 | 255,100 |
| Jul 21, 2023 | 2,939.11 | 2,973.00 | 2,923.13 | 2,923.24 | 2,915.78 | 698,800 |
| Jul 20, 2023 | 2,920.20 | 2,972.87 | 2,916.14 | 2,917.50 | 2,910.05 | 257,200 |
| Jul 19, 2023 | 2,980.46 | 2,998.00 | 2,926.77 | 2,927.88 | 2,920.41 | 299,900 |
| Jul 18, 2023 | 2,936.62 | 2,984.57 | 2,920.00 | 2,981.61 | 2,974.00 | 308,000 |
| Jul 17, 2023 | 2,857.23 | 2,954.99 | 2,857.23 | 2,949.66 | 2,942.13 | 251,600 |
| Jul 14, 2023 | 2,844.79 | 2,867.76 | 2,828.06 | 2,866.92 | 2,859.60 | 238,600 |
| Jul 13, 2023 | 2,825.00 | 2,853.02 | 2,823.95 | 2,834.53 | 2,827.29 | 311,100 |
| Jul 12, 2023 | 2,804.20 | 2,821.46 | 2,781.11 | 2,788.47 | 2,781.35 | 306,900 |
| Jul 11, 2023 | 2,739.92 | 2,789.18 | 2,733.62 | 2,783.40 | 2,776.30 | 278,100 |
| Jul 10, 2023 | 2,637.00 | 2,733.48 | 2,637.00 | 2,728.83 | 2,721.86 | 401,100 |
| Jul 7, 2023 | 2,628.00 | 2,661.84 | 2,628.00 | 2,636.91 | 2,630.18 | 268,900 |
| Jul 6, 2023 | 2,651.18 | 2,660.00 | 2,624.50 | 2,632.69 | 2,625.97 | 309,200 |
| Jul 5, 2023 | 2,715.39 | 2,723.13 | 2,667.68 | 2,674.00 | 2,667.17 | 276,800 |
| Jul 3, 2023 | 2,693.70 | 2,743.07 | 2,683.32 | 2,720.79 | 2,713.85 | 179,300 |
| Jun 30, 2023 | 2,685.62 | 2,720.00 | 2,676.91 | 2,700.33 | 2,693.44 | 306,600 |
| Jun 29, 2023 | 2,671.42 | 2,675.91 | 2,633.00 | 2,655.91 | 2,649.13 | 224,000 |
| Jun 28, 2023 | 2,697.99 | 2,722.68 | 2,663.05 | 2,666.47 | 2,659.66 | 242,200 |
| Jun 27, 2023 | 2,647.54 | 2,722.89 | 2,647.54 | 2,700.36 | 2,693.47 | 388,200 |
| Jun 26, 2023 | 2,613.98 | 2,651.57 | 2,605.00 | 2,615.76 | 2,609.08 | 226,000 |
| Jun 23, 2023 | 2,638.05 | 2,658.10 | 2,619.24 | 2,623.93 | 2,617.23 | 324,600 |
| Jun 22, 2023 | 2,642.27 | 2,682.18 | 2,641.00 | 2,677.90 | 2,671.06 | 225,100 |
| Jun 21, 2023 | 2,636.65 | 2,665.20 | 2,620.00 | 2,643.80 | 2,637.05 | 244,900 |
| Jun 20, 2023 | 2,620.00 | 2,669.97 | 2,613.97 | 2,636.65 | 2,629.92 | 292,500 |
| Jun 16, 2023 | 2,702.21 | 2,702.21 | 2,632.16 | 2,640.99 | 2,634.25 | 828,900 |
| Jun 15, 2023 | 2,595.54 | 2,678.36 | 2,587.18 | 2,671.70 | 2,664.88 | 398,400 |
| Jun 14, 2023 | 2,595.37 | 2,623.50 | 2,579.36 | 2,609.79 | 2,603.13 | 234,300 |
| Jun 13, 2023 | 2,629.92 | 2,629.92 | 2,584.82 | 2,614.05 | 2,607.38 | 267,100 |
| Jun 12, 2023 | 2,626.23 | 2,627.26 | 2,580.10 | 2,605.34 | 2,598.69 | 317,500 |
| Jun 9, 2023 | 2,647.46 | 2,672.74 | 2,604.00 | 2,606.13 | 2,599.48 | 318,400 |
| Jun 8, 2023 | 2,617.00 | 2,679.24 | 2,617.00 | 2,647.46 | 2,640.70 | 237,800 |
| Jun 7, 2023 | 2,710.32 | 2,725.88 | 2,636.57 | 2,644.18 | 2,637.43 | 314,300 |
| Jun 6, 2023 | 2,688.65 | 2,729.27 | 2,684.51 | 2,708.10 | 2,701.19 | 314,700 |
| Jun 5, 2023 | 2,617.38 | 2,674.62 | 2,617.38 | 2,670.76 | 2,663.94 | 312,800 |
| Jun 2, 2023 | 2,577.31 | 2,634.48 | 2,568.48 | 2,625.65 | 2,618.95 | 327,400 |
| Jun 1, 2023 | 2,503.12 | 2,568.20 | 2,500.35 | 2,550.00 | 2,543.49 | 319,100 |
| May 31, 2023 | 2,516.77 | 2,523.04 | 2,456.93 | 2,508.77 | 2,502.37 | 823,200 |
| May 30, 2023 | 2,595.22 | 2,606.24 | 2,520.13 | 2,528.77 | 2,522.32 | 485,700 |
| May 26, 2023 | 2,614.98 | 2,664.30 | 2,588.37 | 2,591.13 | 2,584.52 | 465,300 |
| May 25, 2023 | 2,637.46 | 2,637.64 | 2,571.13 | 2,597.37 | 2,590.74 | 380,300 |
| May 24, 2023 | 2,622.25 | 2,643.16 | 2,595.38 | 2,625.83 | 2,619.13 | 270,100 |
| May 23, 2023 | 2,676.25 | 2,680.08 | 2,623.11 | 2,637.49 | 2,630.76 | 289,700 |
| May 22, 2023 | 2,764.33 | 2,786.19 | 2,693.02 | 2,695.62 | 2,688.74 | 282,800 |
| May 19, 2023 | 2,780.97 | 2,780.97 | 2,753.52 | 2,765.26 | 2,758.20 | 343,600 |
| May 18, 2023 | 2,698.71 | 2,786.85 | 2,694.34 | 2,780.98 | 2,773.88 | 337,600 |
| May 17, 2023 | 2,661.89 | 2,699.74 | 2,640.63 | 2,696.70 | 2,689.82 | 297,600 |
| May 16, 2023 | 2,660.00 | 2,692.29 | 2,646.31 | 2,646.32 | 2,639.57 | 225,200 |
| May 15, 2023 | 2,626.99 | 2,653.09 | 2,620.95 | 2,646.07 | 2,639.32 | 198,700 |
| May 12, 2023 | 2,679.73 | 2,679.73 | 2,625.00 | 2,630.82 | 2,624.10 | 220,300 |
| May 11, 2023 | 2,636.87 | 2,668.40 | 2,635.39 | 2,656.58 | 2,649.80 | 212,300 |
| May 10, 2023 | 2,634.91 | 2,663.98 | 2,598.63 | 2,645.92 | 2,639.17 | 411,800 |
| May 9, 2023 | 2,625.44 | 2,664.59 | 2,608.58 | 2,634.91 | 2,628.18 | 339,500 |
| May 8, 2023 | 2,573.12 | 2,648.15 | 2,573.12 | 2,639.47 | 2,632.73 | 344,900 |
| May 5, 2023 | 2,630.32 | 2,650.15 | 2,524.34 | 2,569.30 | 2,562.74 | 788,200 |
| May 4, 2023 | 2,610.92 | 2,646.00 | 2,600.59 | 2,603.57 | 2,596.92 | 487,800 |
| May 3, 2023 | 2,721.63 | 2,721.63 | 2,635.78 | 2,646.21 | 2,639.46 | 399,900 |
| May 2, 2023 | 2,686.85 | 2,731.75 | 2,686.85 | 2,716.05 | 2,709.12 | 291,500 |
| May 1, 2023 | 2,680.32 | 2,719.98 | 2,678.72 | 2,691.09 | 2,684.22 | 252,300 |
| Apr 28, 2023 | 2,631.19 | 2,693.92 | 2,620.70 | 2,686.31 | 2,679.45 | 295,300 |
| Apr 27, 2023 | 2,622.00 | 2,640.85 | 2,577.31 | 2,639.44 | 2,632.70 | 376,900 |
Related Tickers
EXPE Expedia Group, Inc.
135.70
-0.40%
ABNB Airbnb, Inc.
164.23
+0.75%
TRIP Tripadvisor, Inc.
27.45
+4.61%
RCL Royal Caribbean Cruises Ltd.
140.59
+2.27%
TCOM Trip.com Group Limited
50.60
+0.36%
NCLH Norwegian Cruise Line Holdings Ltd.
19.04
-1.60%
MMYT MakeMyTrip Limited
67.47
-0.07%
CCL Carnival Corporation & plc
15.08
-0.66%
DESP Despegar.com, Corp.
12.81
+0.31%
TNL Travel + Leisure Co.
45.81
+0.26%