Booking Holdings Inc. Common St
Explore BKNG stock price, historical returns, and performance trends — updated daily.
Booking Holdings Inc. Common Stock (BKNG) company overview
Booking is the world's largest online travel agency by sales, offering booking and payment services for hotel and alternative accommodation rooms, airlines, rental cars, restaurants, cruises, experiences, and other vacation packages. The company operates several branded travel booking sites, including Booking.com, Agoda, OpenTable, Rentalcars.com, and Kayak. Transaction fees for online bookings account for the bulk of revenue and profits.
| Period | Return % |
|---|---|
| Last date | -1.19 |
| Week | 0.06 |
| Last Month | -9.65 |
| Last 3 months | -9.88 |
| Last 6 months | -10.62 |
| Year to Date (YTD) | -25.6 |
| Last 1 year | -24.61 |
| Last 2 years | -7.84 |
| Last 3 years | 34.26 |
| Last 5 years | 60.84 |
| Last 10 years | 175.15 |
| Last 15 years | 703.81 |
| Last 20 years | 9619.63 |
| Last 25 years | 17701.12 |
| Last 50 years | 696.53 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | -97.48 |
| 2001 | 311.76 |
| 2002 | -72.86 |
| 2003 | 80 |
| 2004 | 25.33 |
| 2005 | -6.32 |
| 2006 | 91.21 |
| 2007 | 160.8 |
| 2008 | -36.01 |
| 2009 | 183.77 |
| 2010 | 78.35 |
| 2011 | 12.44 |
| 2012 | 27.87 |
| 2013 | 82.07 |
| 2014 | -0.46 |
| 2015 | 11.65 |
| 2016 | 17.73 |
| 2017 | 17.61 |
| 2018 | -3.49 |
| 2019 | 19.28 |
| 2020 | 7.36 |
| 2021 | 10.87 |
| 2022 | -18.13 |
| 2023 | 74.55 |
| 2024 | 42.75 |
| 2025 | 8.73 |
| 2026 | -25.6 |
| Period | Return % |
|---|---|
| 2000-Q1 | 56.1 |
| 2000-Q2 | -41.87 |
| 2000-Q3 | -70.31 |
| 2000-Q4 | -88.12 |
| 2001-Q1 | 79.41 |
| 2001-Q2 | 193.24 |
| 2001-Q3 | -61.76 |
| 2001-Q4 | 62.79 |
| 2002-Q1 | -10 |
| 2002-Q2 | -46.83 |
| 2002-Q3 | -43.55 |
| 2002-Q4 | 2.7 |
| 2003-Q1 | -2.5 |
| 2003-Q2 | 122.5 |
| 2003-Q3 | 33.33 |
| 2003-Q4 | -37.93 |
| 2004-Q1 | 44 |
| 2004-Q2 | 0 |
| 2004-Q3 | -14.42 |
| 2004-Q4 | 3.3 |
| 2005-Q1 | 6.32 |
| 2005-Q2 | -7 |
| 2005-Q3 | -17.2 |
| 2005-Q4 | 14.1 |
| 2006-Q1 | 8.79 |
| 2006-Q2 | 20.2 |
| 2006-Q3 | 20.49 |
| 2006-Q4 | 18.37 |
| 2007-Q1 | 21.02 |
| 2007-Q2 | 26.15 |
| 2007-Q3 | 30.04 |
| 2007-Q4 | 28.57 |
| 2008-Q1 | 4.77 |
| 2008-Q2 | -9.77 |
| 2008-Q3 | -40.56 |
| 2008-Q4 | 13.9 |
| 2009-Q1 | 2.27 |
| 2009-Q2 | 37.65 |
| 2009-Q3 | 47.33 |
| 2009-Q4 | 35.09 |
| 2010-Q1 | 13.84 |
| 2010-Q2 | -31.32 |
| 2010-Q3 | 91.35 |
| 2010-Q4 | 18.28 |
| 2011-Q1 | 21.75 |
| 2011-Q2 | -0.34 |
| 2011-Q3 | -14.34 |
| 2011-Q4 | 4.94 |
| 2012-Q1 | 47.86 |
| 2012-Q2 | -7.71 |
| 2012-Q3 | -9.07 |
| 2012-Q4 | -0.68 |
| 2013-Q1 | 7.79 |
| 2013-Q2 | 18.83 |
| 2013-Q3 | 20.25 |
| 2013-Q4 | 11.97 |
| 2014-Q1 | 4.06 |
| 2014-Q2 | -3.86 |
| 2014-Q3 | -7.08 |
| 2014-Q4 | 0.22 |
| 2015-Q1 | 1.95 |
| 2015-Q2 | 0.15 |
| 2015-Q3 | 7.52 |
| 2015-Q4 | 2.25 |
| 2016-Q1 | 3.51 |
| 2016-Q2 | -3.94 |
| 2016-Q3 | 16.12 |
| 2016-Q4 | -1.4 |
| 2017-Q1 | 20.47 |
| 2017-Q2 | 5.44 |
| 2017-Q3 | -0.68 |
| 2017-Q4 | -6.45 |
| 2018-Q1 | 16.57 |
| 2018-Q2 | -0.18 |
| 2018-Q3 | -3.13 |
| 2018-Q4 | -13.41 |
| 2019-Q1 | 1.35 |
| 2019-Q2 | 6.57 |
| 2019-Q3 | 3.37 |
| 2019-Q4 | 3.83 |
| 2020-Q1 | -35.15 |
| 2020-Q2 | 25.2 |
| 2020-Q3 | 3.13 |
| 2020-Q4 | 27.78 |
| 2021-Q1 | 7.66 |
| 2021-Q2 | -8.16 |
| 2021-Q3 | 7.41 |
| 2021-Q4 | -2.3 |
| 2022-Q1 | -4.59 |
| 2022-Q2 | -26.13 |
| 2022-Q3 | -7.06 |
| 2022-Q4 | 20.03 |
| 2023-Q1 | 30.52 |
| 2023-Q2 | 1.31 |
| 2023-Q3 | 13.35 |
| 2023-Q4 | 14.66 |
| 2024-Q1 | 4.24 |
| 2024-Q2 | 11.01 |
| 2024-Q3 | 8.42 |
| 2024-Q4 | 21.15 |
| 2025-Q1 | -6.46 |
| 2025-Q2 | 23.55 |
| 2025-Q3 | -5.78 |
| 2025-Q4 | 0.09 |
| 2026-Q1 | -20.91 |
| 2026-Q2 | 6.49 |
| 2026-Q3 | -10.8 |
| 2026-Q4 | -1.15 |
| Period | Return % |
|---|---|
| 2000-01 | 13.17 |
| 2000-02 | -3.52 |
| 2000-03 | 42.96 |
| 2000-04 | -20.94 |
| 2000-05 | -39.72 |
| 2000-06 | -0.33 |
| 2000-07 | -37.83 |
| 2000-08 | 15.17 |
| 2000-09 | -56.36 |
| 2000-10 | -51.58 |
| 2000-11 | -56.52 |
| 2000-12 | -48.33 |
| 2001-01 | 106.45 |
| 2001-02 | 0 |
| 2001-03 | -4.69 |
| 2001-04 | 90.16 |
| 2001-05 | 12.07 |
| 2001-06 | 66.92 |
| 2001-07 | -1.84 |
| 2001-08 | -38.03 |
| 2001-09 | -31.06 |
| 2001-10 | 26.37 |
| 2001-11 | -12.17 |
| 2001-12 | 38.61 |
| 2002-01 | 7.86 |
| 2002-02 | -36.42 |
| 2002-03 | 31.25 |
| 2002-04 | -3.97 |
| 2002-05 | -19.83 |
| 2002-06 | -30.93 |
| 2002-07 | -34.33 |
| 2002-08 | 27.27 |
| 2002-09 | -37.5 |
| 2002-10 | 51.43 |
| 2002-11 | -20.75 |
| 2002-12 | -9.52 |
| 2003-01 | -18.42 |
| 2003-02 | 3.23 |
| 2003-03 | 21.88 |
| 2003-04 | 35.9 |
| 2003-05 | 84.91 |
| 2003-06 | -9.18 |
| 2003-07 | 47.19 |
| 2003-08 | 20.61 |
| 2003-09 | -26.58 |
| 2003-10 | -2.59 |
| 2003-11 | -32.74 |
| 2003-12 | -5.26 |
| 2004-01 | 6.94 |
| 2004-02 | 19.48 |
| 2004-03 | 17.39 |
| 2004-04 | -10.19 |
| 2004-05 | 8.25 |
| 2004-06 | 2.86 |
| 2004-07 | -12.04 |
| 2004-08 | -11.58 |
| 2004-09 | 5.95 |
| 2004-10 | -10.11 |
| 2004-11 | 18.75 |
| 2004-12 | -1.05 |
| 2005-01 | -4.26 |
| 2005-02 | 0 |
| 2005-03 | 12.22 |
| 2005-04 | 0 |
| 2005-05 | -4.95 |
| 2005-06 | -3.12 |
| 2005-07 | 6.45 |
| 2005-08 | -13.13 |
| 2005-09 | -10.47 |
| 2005-10 | -1.3 |
| 2005-11 | 26.32 |
| 2005-12 | -7.29 |
| 2006-01 | -1.12 |
| 2006-02 | 11.36 |
| 2006-03 | 1.02 |
| 2006-04 | -1.01 |
| 2006-05 | 26.53 |
| 2006-06 | -4.03 |
| 2006-07 | -9.24 |
| 2006-08 | 24.07 |
| 2006-09 | 9.7 |
| 2006-10 | 9.52 |
| 2006-11 | -1.86 |
| 2006-12 | 10.13 |
| 2007-01 | -2.3 |
| 2007-02 | 23.53 |
| 2007-03 | 1.43 |
| 2007-04 | 4.69 |
| 2007-05 | 10.76 |
| 2007-06 | 11.34 |
| 2007-07 | -7.27 |
| 2007-08 | 30.2 |
| 2007-09 | 6.93 |
| 2007-10 | 4.79 |
| 2007-11 | 22.31 |
| 2007-12 | 0.88 |
| 2008-01 | -5.45 |
| 2008-02 | 5.07 |
| 2008-03 | 5.92 |
| 2008-04 | 5.8 |
| 2008-05 | 5.28 |
| 2008-06 | -14.13 |
| 2008-07 | -0.43 |
| 2008-08 | -19.13 |
| 2008-09 | -26.34 |
| 2008-10 | -22.99 |
| 2008-11 | 30.81 |
| 2008-12 | 6.88 |
| 2009-01 | -9.15 |
| 2009-02 | 26.49 |
| 2009-03 | -7.08 |
| 2009-04 | 23.17 |
| 2009-05 | 13.4 |
| 2009-06 | 1.36 |
| 2009-07 | 16.14 |
| 2009-08 | 18.92 |
| 2009-09 | 7.63 |
| 2009-10 | -4.83 |
| 2009-11 | 35.66 |
| 2009-12 | 2.1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 208.15 | 210.53 | 206.78 | 210.15 | — |
| 2025-10-14 | 208.39 | 212.73 | 207.84 | 211.21 | — |
| 2025-10-15 | 211.68 | 211.68 | 202.52 | 203.23 | — |
| 2025-10-16 | 202.39 | 203.51 | 197.23 | 198.09 | — |
| 2025-10-17 | 197.96 | 203.35 | 196.94 | 202.8 | — |
| 2025-10-20 | 204.23 | 206.92 | 203.22 | 205.68 | — |
| 2025-10-21 | 205.6 | 212.4 | 204.36 | 211.44 | — |
| 2025-10-22 | 213.12 | 213.12 | 208.27 | 209.22 | — |
| 2025-10-23 | 210.32 | 210.32 | 203.22 | 203.74 | — |
| 2025-10-24 | 205.2 | 207.04 | 203.2 | 205.85 | — |
| 2025-10-27 | 209.39 | 210.54 | 208.11 | 210.18 | — |
| 2025-10-28 | 209.62 | 211 | 204.82 | 204.82 | — |
| 2025-10-29 | 208 | 208.8 | 197.13 | 203.03 | — |
| 2025-10-30 | 202.54 | 211.19 | 202.2 | 203.21 | — |
| 2025-10-31 | 202.61 | 204.39 | 201.18 | 203.11 | — |
| 2025-11-03 | 202.54 | 203.41 | 199.33 | 201.22 | — |
| 2025-11-04 | 199.94 | 203.2 | 198.14 | 199.67 | — |
| 2025-11-05 | 199.24 | 199.56 | 195.48 | 196.45 | — |
| 2025-11-06 | 195.2 | 197.2 | 194.22 | 195.96 | — |
| 2025-11-07 | 196.7 | 200.58 | 196.2 | 197.6 | — |
| 2025-11-10 | 198.24 | 201.34 | 197.73 | 198.34 | — |
| 2025-11-11 | 198.92 | 202.88 | 198.34 | 202.03 | — |
| 2025-11-12 | 202.2 | 207.32 | 200.73 | 207.02 | — |
| 2025-11-13 | 208.37 | 209.43 | 202.52 | 203.02 | — |
| 2025-11-14 | 203.27 | 205.15 | 200.82 | 201.92 | — |
| 2025-11-17 | 201.2 | 203.56 | 190.92 | 192.16 | — |
| 2025-11-18 | 191.93 | 194.5 | 190.2 | 191.32 | — |
| 2025-11-19 | 190.81 | 191.54 | 186.5 | 187.63 | — |
| 2025-11-20 | 186.92 | 188.3 | 182.84 | 183.32 | — |
| 2025-11-21 | 184.02 | 191.99 | 184.02 | 190.72 | — |
| 2025-11-24 | 193.34 | 196 | 192.45 | 195.01 | — |
| 2025-11-25 | 195.3 | 198.09 | 194.68 | 196.25 | — |
| 2025-11-26 | 195.99 | 198 | 195.57 | 196.47 | — |
| 2025-11-28 | 196.19 | 198.1 | 195.41 | 196.59 | — |
| 2025-12-01 | 196.48 | 197.85 | 195.41 | 195.67 | — |
| 2025-12-02 | 196.2 | 207.05 | 196.12 | 205.4 | — |
| 2025-12-03 | 203.72 | 206.68 | 201.69 | 201.89 | — |
| 2025-12-04 | 202.6 | 203.26 | 200.8 | 201.09 | — |
| 2025-12-05 | 201.42 | 207.98 | 200.77 | 207.88 | — |
| 2025-12-08 | 207.54 | 208.38 | 204.79 | 207.1 | — |
| 2025-12-09 | 206.16 | 209.15 | 200.09 | 207.83 | — |
| 2025-12-10 | 206.94 | 214.62 | 202.59 | 211.09 | — |
| 2025-12-11 | 211.06 | 214.39 | 209.6 | 211.19 | — |
| 2025-12-12 | 212.36 | 214.32 | 211.48 | 212.07 | — |
| 2025-12-15 | 214.32 | 219.4 | 213.86 | 218.31 | — |
| 2025-12-16 | 217 | 220.81 | 216.76 | 217.48 | — |
| 2025-12-17 | 217.01 | 218.06 | 213.37 | 213.64 | — |
| 2025-12-18 | 213.55 | 217.07 | 213.31 | 213.82 | — |
| 2025-12-19 | 213.61 | 217.4 | 213.1 | 215.75 | — |
| 2025-12-22 | 217.52 | 218.8 | 215.6 | 216.28 | — |
| 2025-12-23 | 215.83 | 217.65 | 215.69 | 217.57 | — |
| 2025-12-24 | 216.76 | 219.08 | 216.68 | 217.86 | — |
| 2025-12-26 | 217.45 | 219.48 | 216.6 | 217.61 | — |
| 2025-12-29 | 217.74 | 218.48 | 216.15 | 217.65 | — |
| 2025-12-30 | 216.53 | 218.21 | 216.53 | 217.09 | — |
| 2025-12-31 | 216.6 | 217.56 | 214.12 | 214.21 | — |
| 2026-01-02 | 214.27 | 214.34 | 210.05 | 212.93 | — |
| 2026-01-05 | 211.73 | 217.81 | 211.26 | 214.69 | — |
| 2026-01-06 | 214.01 | 214.72 | 210.84 | 213.94 | — |
| 2026-01-07 | 212.86 | 218.96 | 212.86 | 217.83 | — |
| 2026-01-08 | 217.64 | 218.28 | 214.32 | 217.8 | — |
| 2026-01-09 | 216.6 | 220.75 | 215.72 | 219.68 | — |
| 2026-01-12 | 218.17 | 218.17 | 214.43 | 215.66 | — |
| 2026-01-13 | 214.68 | 216.71 | 210.72 | 212.59 | — |
| 2026-01-14 | 210.5 | 211.21 | 202.3 | 207.48 | — |
| 2026-01-15 | 207.65 | 209.1 | 205.73 | 207.72 | — |
| 2026-01-16 | 207.72 | 209.12 | 204.14 | 204.64 | — |
| 2026-01-20 | 200.48 | 202.3 | 198.1 | 201.08 | — |
| 2026-01-21 | 200.39 | 207.16 | 200.07 | 206.54 | — |
| 2026-01-22 | 208.32 | 209.94 | 204.76 | 206.04 | — |
| 2026-01-23 | 202.69 | 205.19 | 202.69 | 203.94 | — |
| 2026-01-26 | 204.55 | 206.48 | 203.49 | 204.29 | — |
| 2026-01-27 | 204.29 | 206.44 | 203.53 | 206.14 | — |
| 2026-01-28 | 206.46 | 208.49 | 202.72 | 203.41 | — |
| 2026-01-29 | 204.24 | 205.91 | 202 | 204.53 | — |
| 2026-01-30 | 203.38 | 204.02 | 198.19 | 200.07 | — |
| 2026-02-02 | 201.4 | 205.26 | 199.2 | 204.89 | — |
| 2026-02-03 | 202.38 | 204.6 | 184.61 | 185.79 | — |
| 2026-02-04 | 182.16 | 185.32 | 174.5 | 184.29 | — |
| 2026-02-05 | 185.97 | 187.88 | 177.27 | 177.74 | — |
| 2026-02-06 | 177.75 | 180.96 | 174.77 | 178.29 | — |
| 2026-02-09 | 176.75 | 177.55 | 168.77 | 169.48 | — |
| 2026-02-10 | 168.78 | 175.2 | 167.04 | 171.25 | — |
| 2026-02-11 | 170.14 | 175.11 | 167.98 | 172.5 | — |
| 2026-02-12 | 171.1 | 175.4 | 165.59 | 166.36 | — |
| 2026-02-13 | 166.16 | 167.68 | 162.86 | 165.62 | — |
| 2026-02-17 | 165.25 | 166.72 | 160.82 | 165.61 | — |
| 2026-02-18 | 164.25 | 171.77 | 164 | 170.8 | — |
| 2026-02-19 | 163.55 | 165.66 | 154.84 | 160.3 | — |
| 2026-02-20 | 160.5 | 163.2 | 157.94 | 163.07 | — |
| 2026-02-23 | 162.08 | 162.4 | 150.62 | 154.83 | — |
| 2026-02-24 | 155.6 | 163.32 | 155.2 | 162.74 | — |
| 2026-02-25 | 163.08 | 167.18 | 161.91 | 166.52 | — |
| 2026-02-26 | 167.18 | 171.68 | 166.52 | 170.01 | — |
| 2026-02-27 | 167.75 | 169.71 | 166.4 | 169.57 | — |
| 2026-03-02 | 162 | 168.78 | 161.12 | 167.19 | — |
| 2026-03-03 | 164.6 | 167.76 | 162.94 | 166.15 | — |
| 2026-03-04 | 165.84 | 172.91 | 165.18 | 170.14 | — |
| 2026-03-05 | 180.44 | 185.36 | 178.89 | 184.53 | — |
| 2026-03-06 | 180.72 | 183.39 | 178.17 | 182.02 | — |
| 2026-03-09 | 178.47 | 179.56 | 173.6 | 177.63 | — |
| 2026-03-10 | 176.5 | 177.28 | 171.38 | 174.87 | — |
| 2026-03-11 | 175.1 | 177.38 | 171.03 | 172.9 | — |
| 2026-03-12 | 170.98 | 173.93 | 168.53 | 168.71 | — |
| 2026-03-13 | 170.21 | 172.8 | 169.41 | 169.65 | — |
| 2026-03-16 | 170.62 | 173.57 | 170.08 | 171.72 | — |
| 2026-03-17 | 175.1 | 179.01 | 174.16 | 177.69 | — |
| 2026-03-18 | 176.08 | 179.09 | 175.16 | 175.26 | — |
| 2026-03-19 | 175.18 | 177.47 | 170.4 | 171.77 | — |
| 2026-03-20 | 171.74 | 173.17 | 170.33 | 172.96 | — |
| 2026-03-23 | 176.31 | 177.7 | 174.72 | 175.87 | — |
| 2026-03-24 | 174.6 | 175.69 | 170.6 | 171.63 | — |
| 2026-03-25 | 171.94 | 175 | 167.29 | 169.51 | — |
| 2026-03-26 | 169.13 | 171 | 167.37 | 168.55 | — |
| 2026-03-27 | 167.96 | 168.19 | 161.21 | 162.49 | — |
| 2026-03-30 | 162.6 | 166.54 | 162 | 164.7 | — |
| 2026-03-31 | 165.48 | 169.6 | 162.62 | 168.41 | — |
| 2026-04-01 | 168.67 | 170.01 | 162.05 | 167.38 | — |
| 2026-04-02 | 165.76 | 168.11 | 162.62 | 167.77 | — |
| 2026-04-06 | 166.25 | 176.83 | 166.25 | 176.19 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 208.15 | 210.53 | 206.78 | 210.15 | — |
| 2025-10-14 | 208.39 | 212.73 | 207.84 | 211.21 | — |
| 2025-10-15 | 211.68 | 211.68 | 202.52 | 203.23 | — |
| 2025-10-16 | 202.39 | 203.51 | 197.23 | 198.09 | — |
| 2025-10-17 | 197.96 | 203.35 | 196.94 | 202.8 | — |
| 2025-10-20 | 204.23 | 206.92 | 203.22 | 205.68 | — |
| 2025-10-21 | 205.6 | 212.4 | 204.36 | 211.44 | — |
| 2025-10-22 | 213.12 | 213.12 | 208.27 | 209.22 | — |
| 2025-10-23 | 210.32 | 210.32 | 203.22 | 203.74 | — |
| 2025-10-24 | 205.2 | 207.04 | 203.2 | 205.85 | — |
| 2025-10-27 | 209.39 | 210.54 | 208.11 | 210.18 | — |
| 2025-10-28 | 209.62 | 211 | 204.82 | 204.82 | — |
| 2025-10-29 | 208 | 208.8 | 197.13 | 203.03 | — |
| 2025-10-30 | 202.54 | 211.19 | 202.2 | 203.21 | — |
| 2025-10-31 | 202.61 | 204.39 | 201.18 | 203.11 | — |
| 2025-11-03 | 202.54 | 203.41 | 199.33 | 201.22 | — |
| 2025-11-04 | 199.94 | 203.2 | 198.14 | 199.67 | — |
| 2025-11-05 | 199.24 | 199.56 | 195.48 | 196.45 | — |
| 2025-11-06 | 195.2 | 197.2 | 194.22 | 195.96 | — |
| 2025-11-07 | 196.7 | 200.58 | 196.2 | 197.6 | — |
| 2025-11-10 | 198.24 | 201.34 | 197.73 | 198.34 | — |
| 2025-11-11 | 198.92 | 202.88 | 198.34 | 202.03 | — |
| 2025-11-12 | 202.2 | 207.32 | 200.73 | 207.02 | — |
| 2025-11-13 | 208.37 | 209.43 | 202.52 | 203.02 | — |
| 2025-11-14 | 203.27 | 205.15 | 200.82 | 201.92 | — |
| 2025-11-17 | 201.2 | 203.56 | 190.92 | 192.16 | — |
| 2025-11-18 | 191.93 | 194.5 | 190.2 | 191.32 | — |
| 2025-11-19 | 190.81 | 191.54 | 186.5 | 187.63 | — |
| 2025-11-20 | 186.92 | 188.3 | 182.84 | 183.32 | — |
| 2025-11-21 | 184.02 | 191.99 | 184.02 | 190.72 | — |
| 2025-11-24 | 193.34 | 196 | 192.45 | 195.01 | — |
| 2025-11-25 | 195.3 | 198.09 | 194.68 | 196.25 | — |
| 2025-11-26 | 195.99 | 198 | 195.57 | 196.47 | — |
| 2025-11-28 | 196.19 | 198.1 | 195.41 | 196.59 | — |
| 2025-12-01 | 196.48 | 197.85 | 195.41 | 195.67 | — |
| 2025-12-02 | 196.2 | 207.05 | 196.12 | 205.4 | — |
| 2025-12-03 | 203.72 | 206.68 | 201.69 | 201.89 | — |
| 2025-12-04 | 202.6 | 203.26 | 200.8 | 201.09 | — |
| 2025-12-05 | 201.42 | 207.98 | 200.77 | 207.88 | — |
| 2025-12-08 | 207.54 | 208.38 | 204.79 | 207.1 | — |
| 2025-12-09 | 206.16 | 209.15 | 200.09 | 207.83 | — |
| 2025-12-10 | 206.94 | 214.62 | 202.59 | 211.09 | — |
| 2025-12-11 | 211.06 | 214.39 | 209.6 | 211.19 | — |
| 2025-12-12 | 212.36 | 214.32 | 211.48 | 212.07 | — |
| 2025-12-15 | 214.32 | 219.4 | 213.86 | 218.31 | — |
| 2025-12-16 | 217 | 220.81 | 216.76 | 217.48 | — |
| 2025-12-17 | 217.01 | 218.06 | 213.37 | 213.64 | — |
| 2025-12-18 | 213.55 | 217.07 | 213.31 | 213.82 | — |
| 2025-12-19 | 213.61 | 217.4 | 213.1 | 215.75 | — |
| 2025-12-22 | 217.52 | 218.8 | 215.6 | 216.28 | — |
| 2025-12-23 | 215.83 | 217.65 | 215.69 | 217.57 | — |
| 2025-12-24 | 216.76 | 219.08 | 216.68 | 217.86 | — |
| 2025-12-26 | 217.45 | 219.48 | 216.6 | 217.61 | — |
| 2025-12-29 | 217.74 | 218.48 | 216.15 | 217.65 | — |
| 2025-12-30 | 216.53 | 218.21 | 216.53 | 217.09 | — |
| 2025-12-31 | 216.6 | 217.56 | 214.12 | 214.21 | — |
| 2026-01-02 | 214.27 | 214.34 | 210.05 | 212.93 | — |
| 2026-01-05 | 211.73 | 217.81 | 211.26 | 214.69 | — |
| 2026-01-06 | 214.01 | 214.72 | 210.84 | 213.94 | — |
| 2026-01-07 | 212.86 | 218.96 | 212.86 | 217.83 | — |
| 2026-01-08 | 217.64 | 218.28 | 214.32 | 217.8 | — |
| 2026-01-09 | 216.6 | 220.75 | 215.72 | 219.68 | — |
| 2026-01-12 | 218.17 | 218.17 | 214.43 | 215.66 | — |
| 2026-01-13 | 214.68 | 216.71 | 210.72 | 212.59 | — |
| 2026-01-14 | 210.5 | 211.21 | 202.3 | 207.48 | — |
| 2026-01-15 | 207.65 | 209.1 | 205.73 | 207.72 | — |
| 2026-01-16 | 207.72 | 209.12 | 204.14 | 204.64 | — |
| 2026-01-20 | 200.48 | 202.3 | 198.1 | 201.08 | — |
| 2026-01-21 | 200.39 | 207.16 | 200.07 | 206.54 | — |
| 2026-01-22 | 208.32 | 209.94 | 204.76 | 206.04 | — |
| 2026-01-23 | 202.69 | 205.19 | 202.69 | 203.94 | — |
| 2026-01-26 | 204.55 | 206.48 | 203.49 | 204.29 | — |
| 2026-01-27 | 204.29 | 206.44 | 203.53 | 206.14 | — |
| 2026-01-28 | 206.46 | 208.49 | 202.72 | 203.41 | — |
| 2026-01-29 | 204.24 | 205.91 | 202 | 204.53 | — |
| 2026-01-30 | 203.38 | 204.02 | 198.19 | 200.07 | — |
| 2026-02-02 | 201.4 | 205.26 | 199.2 | 204.89 | — |
| 2026-02-03 | 202.38 | 204.6 | 184.61 | 185.79 | — |
| 2026-02-04 | 182.16 | 185.32 | 174.5 | 184.29 | — |
| 2026-02-05 | 185.97 | 187.88 | 177.27 | 177.74 | — |
| 2026-02-06 | 177.75 | 180.96 | 174.77 | 178.29 | — |
| 2026-02-09 | 176.75 | 177.55 | 168.77 | 169.48 | — |
| 2026-02-10 | 168.78 | 175.2 | 167.04 | 171.25 | — |
| 2026-02-11 | 170.14 | 175.11 | 167.98 | 172.5 | — |
| 2026-02-12 | 171.1 | 175.4 | 165.59 | 166.36 | — |
| 2026-02-13 | 166.16 | 167.68 | 162.86 | 165.62 | — |
| 2026-02-17 | 165.25 | 166.72 | 160.82 | 165.61 | — |
| 2026-02-18 | 164.25 | 171.77 | 164 | 170.8 | — |
| 2026-02-19 | 163.55 | 165.66 | 154.84 | 160.3 | — |
| 2026-02-20 | 160.5 | 163.2 | 157.94 | 163.07 | — |
| 2026-02-23 | 162.08 | 162.4 | 150.62 | 154.83 | — |
| 2026-02-24 | 155.6 | 163.32 | 155.2 | 162.74 | — |
| 2026-02-25 | 163.08 | 167.18 | 161.91 | 166.52 | — |
| 2026-02-26 | 167.18 | 171.68 | 166.52 | 170.01 | — |
| 2026-02-27 | 167.75 | 169.71 | 166.4 | 169.57 | — |
| 2026-03-02 | 162 | 168.78 | 161.12 | 167.19 | — |
| 2026-03-03 | 164.6 | 167.76 | 162.94 | 166.15 | — |
| 2026-03-04 | 165.84 | 172.91 | 165.18 | 170.14 | — |
| 2026-03-05 | 180.44 | 185.36 | 178.89 | 184.53 | — |
| 2026-03-06 | 180.72 | 183.39 | 178.17 | 182.02 | — |
| 2026-03-09 | 178.47 | 179.56 | 173.6 | 177.63 | — |
| 2026-03-10 | 176.5 | 177.28 | 171.38 | 174.87 | — |
| 2026-03-11 | 175.1 | 177.38 | 171.03 | 172.9 | — |
| 2026-03-12 | 170.98 | 173.93 | 168.53 | 168.71 | — |
| 2026-03-13 | 170.21 | 172.8 | 169.41 | 169.65 | — |
| 2026-03-16 | 170.62 | 173.57 | 170.08 | 171.72 | — |
| 2026-03-17 | 175.1 | 179.01 | 174.16 | 177.69 | — |
| 2026-03-18 | 176.08 | 179.09 | 175.16 | 175.26 | — |
| 2026-03-19 | 175.18 | 177.47 | 170.4 | 171.77 | — |
| 2026-03-20 | 171.74 | 173.17 | 170.33 | 172.96 | — |
| 2026-03-23 | 176.31 | 177.7 | 174.72 | 175.87 | — |
| 2026-03-24 | 174.6 | 175.69 | 170.6 | 171.63 | — |
| 2026-03-25 | 171.94 | 175 | 167.29 | 169.51 | — |
| 2026-03-26 | 169.13 | 171 | 167.37 | 168.55 | — |
| 2026-03-27 | 167.96 | 168.19 | 161.21 | 162.49 | — |
| 2026-03-30 | 162.6 | 166.54 | 162 | 164.7 | — |
| 2026-03-31 | 165.48 | 169.6 | 162.62 | 168.41 | — |
| 2026-04-01 | 168.67 | 170.01 | 162.05 | 167.38 | — |
| 2026-04-02 | 165.76 | 168.11 | 162.62 | 167.77 | — |
| 2026-04-06 | 166.25 | 176.83 | 166.25 | 176.19 | — |
