Anheuser-Busch InBev SA/NV (BUD) stock
BUDNYSEMalt BeveragesFiscal year ends December 31Also trades as BUDFF
$80.38+0.86 (+1.08%)
Close on Oct 30, 2026Market cap $144.46BP/E 23.7Yield –
Price history
Anheuser-Busch InBev share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.38
+1.08% on the day
52-week range
$59.64 – $86.60
-7.2% from the high
Change over 52 weeks
+33.9%
From $60.01 on Oct 30, 2025
Average volume
2.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.61 | $82.58 | $77.75 | $80.38 | -4.60% | 12,987,344 |
| Oct 19, 2026 | $82.03 | $85.55 | $81.91 | $84.26 | +2.02% | 11,008,767 |
| Oct 12, 2026 | $77.36 | $83.17 | $77.24 | $82.59 | +6.80% | 8,614,386 |
| Oct 5, 2026 | $74.17 | $77.58 | $73.40 | $77.33 | +5.31% | 10,030,229 |
| Sep 28, 2026 | $77.30 | $77.67 | $72.34 | $73.43 | -5.86% | 12,079,955 |
| Sep 21, 2026 | $78.36 | $79.42 | $76.57 | $78.00 | +0.35% | 9,814,805 |
| Sep 14, 2026 | $79.84 | $80.37 | $76.85 | $77.73 | -0.64% | 9,466,703 |
| Sep 8, 2026 | $79.93 | $81.16 | $77.59 | $78.23 | -2.64% | 12,309,781 |
| Aug 31, 2026 | $79.91 | $80.57 | $78.53 | $80.35 | +0.27% | 12,275,755 |
| Aug 24, 2026 | $79.00 | $80.21 | $78.11 | $80.13 | +1.53% | 14,463,519 |
| Aug 17, 2026 | $78.37 | $79.06 | $77.06 | $78.92 | -1.02% | 7,907,562 |
| Aug 10, 2026 | $82.94 | $83.24 | $78.79 | $79.73 | -4.81% | 9,213,155 |
| Aug 3, 2026 | $85.20 | $85.81 | $83.64 | $83.76 | -3.15% | 8,136,926 |
| Jul 27, 2026 | $80.50 | $86.60 | $80.01 | $86.48 | +5.90% | 13,595,458 |
| Jul 20, 2026 | $80.91 | $83.99 | $79.83 | $81.66 | +1.35% | 6,193,480 |
| Jul 13, 2026 | $79.86 | $82.01 | $78.94 | $80.57 | +1.21% | 7,168,478 |
| Jul 6, 2026 | $80.58 | $82.00 | $78.44 | $79.61 | -2.11% | 9,475,515 |
| Jun 29, 2026 | $85.05 | $85.11 | $79.84 | $81.33 | -4.42% | 11,641,101 |
| Jun 22, 2026 | $80.40 | $85.56 | $80.30 | $85.09 | +5.39% | 16,414,337 |
| Jun 15, 2026 | $82.83 | $83.15 | $80.30 | $80.74 | -2.62% | 6,055,181 |
| Jun 8, 2026 | $77.91 | $82.92 | $77.70 | $82.91 | +5.62% | 10,229,435 |
| Jun 1, 2026 | $80.47 | $81.28 | $77.58 | $78.50 | -1.86% | 9,506,313 |
| May 26, 2026 | $83.34 | $84.46 | $79.71 | $79.99 | -4.15% | 7,840,962 |
| May 18, 2026 | $80.85 | $83.71 | $80.67 | $83.45 | +3.13% | 7,295,977 |
| May 11, 2026 | $80.29 | $81.53 | $79.02 | $80.92 | +1.29% | 6,467,480 |
| May 4, 2026 | $74.63 | $82.91 | $73.34 | $79.89 | +5.73% | 14,622,433 |
| Apr 27, 2026 | $73.60 | $76.50 | $72.48 | $75.56 | +4.12% | 9,578,588 |
| Apr 20, 2026 | $75.53 | $75.62 | $71.57 | $72.57 | -4.21% | 7,127,973 |
| Apr 13, 2026 | $74.95 | $76.80 | $74.45 | $75.76 | +0.04% | 7,918,032 |
| Apr 6, 2026 | $71.40 | $76.00 | $71.10 | $75.73 | +6.21% | 9,646,026 |
| Mar 30, 2026 | $67.89 | $71.46 | $67.71 | $71.30 | +5.52% | 7,444,347 |
| Mar 23, 2026 | $68.59 | $69.42 | $67.39 | $67.57 | +0.13% | 11,010,436 |
| Mar 16, 2026 | $73.30 | $73.59 | $67.35 | $67.48 | -6.78% | 13,871,990 |
| Mar 9, 2026 | $72.06 | $74.04 | $71.61 | $72.39 | -1.71% | 10,081,030 |
| Mar 2, 2026 | $78.78 | $79.19 | $72.01 | $73.65 | -9.02% | 10,206,661 |
| Feb 23, 2026 | $78.67 | $81.55 | $78.32 | $80.95 | +3.09% | 11,888,398 |
| Feb 17, 2026 | $79.18 | $79.96 | $77.87 | $78.52 | -2.33% | 8,563,068 |
| Feb 9, 2026 | $75.73 | $81.56 | $74.84 | $80.39 | +6.04% | 18,382,967 |
| Feb 2, 2026 | $72.88 | $76.30 | $71.85 | $75.81 | +5.76% | 14,593,487 |
| Jan 26, 2026 | $70.05 | $71.76 | $69.39 | $71.68 | +2.58% | 10,206,365 |
| Jan 20, 2026 | $68.40 | $69.88 | $68.02 | $69.88 | +1.91% | 6,654,631 |
| Jan 12, 2026 | $65.93 | $69.15 | $65.93 | $68.57 | +4.08% | 11,704,728 |
| Jan 5, 2026 | $63.00 | $65.99 | $62.43 | $65.88 | +3.41% | 9,464,851 |
| Dec 29, 2025 | $64.43 | $64.94 | $63.10 | $63.71 | -0.83% | 4,134,927 |
| Dec 22, 2025 | $63.17 | $64.24 | $63.08 | $64.24 | -0.39% | 6,790,021 |
| Dec 15, 2025 | $64.74 | $65.57 | $64.26 | $64.49 | +1.18% | 12,904,813 |
| Dec 8, 2025 | $60.39 | $63.95 | $59.90 | $63.74 | +4.22% | 11,882,990 |
| Dec 1, 2025 | $61.74 | $62.92 | $60.96 | $61.16 | -0.60% | 6,767,755 |
| Nov 24, 2025 | $62.42 | $63.28 | $61.39 | $61.53 | -1.50% | 7,281,231 |
| Nov 17, 2025 | $62.60 | $62.97 | $60.58 | $62.47 | -2.13% | 10,387,648 |
| Nov 10, 2025 | $62.99 | $65.22 | $62.63 | $63.83 | +0.87% | 8,687,781 |
| Nov 3, 2025 | $60.94 | $63.44 | $60.71 | $63.28 | +3.91% | 13,301,417 |
| Oct 27, 2025 | $61.33 | $62.17 | $59.64 | $60.90 | -0.64% | 15,412,683 |
| Oct 20, 2025 | $62.09 | $62.44 | $61.06 | $61.29 | -1.37% | 8,673,409 |
| Oct 13, 2025 | $59.02 | $62.33 | $58.96 | $62.14 | +4.30% | 9,458,037 |
| Oct 6, 2025 | $58.91 | $59.95 | $58.44 | $59.58 | +0.03% | 7,876,018 |
| Sep 29, 2025 | $59.04 | $60.37 | $58.85 | $59.56 | +0.71% | 9,537,764 |
| Sep 22, 2025 | $59.00 | $60.02 | $58.33 | $59.14 | -0.37% | 11,812,020 |
| Sep 15, 2025 | $59.03 | $59.57 | $57.79 | $59.36 | +1.71% | 13,339,786 |
| Sep 8, 2025 | $59.72 | $59.72 | $58.28 | $58.36 | -3.10% | 10,669,608 |
| Sep 2, 2025 | $61.47 | $61.80 | $59.11 | $60.23 | -3.89% | 10,493,517 |
| Aug 25, 2025 | $63.60 | $63.78 | $62.05 | $62.67 | -1.86% | 9,003,839 |
| Aug 18, 2025 | $61.37 | $63.90 | $61.30 | $63.86 | +4.04% | 9,335,470 |
| Aug 11, 2025 | $61.36 | $61.65 | $60.34 | $61.38 | -0.98% | 10,358,788 |
| Aug 4, 2025 | $58.10 | $62.05 | $57.77 | $61.99 | +8.56% | 14,792,284 |
| Jul 28, 2025 | $67.68 | $67.71 | $56.97 | $57.10 | -18.66% | 24,605,260 |
| Jul 21, 2025 | $68.11 | $70.74 | $68.10 | $70.20 | +3.37% | 8,749,148 |
| Jul 14, 2025 | $67.62 | $68.30 | $66.71 | $67.91 | +0.61% | 7,295,547 |
| Jul 7, 2025 | $69.03 | $69.14 | $67.20 | $67.50 | -2.05% | 12,679,990 |
| Jun 30, 2025 | $68.50 | $69.70 | $67.97 | $68.91 | +0.60% | 7,515,273 |
| Jun 23, 2025 | $70.98 | $71.49 | $68.27 | $68.50 | -3.78% | 12,621,255 |
| Jun 16, 2025 | $71.67 | $72.13 | $70.28 | $71.19 | -0.04% | 12,630,345 |
| Jun 9, 2025 | $70.81 | $71.81 | $70.28 | $71.22 | +0.30% | 13,172,415 |
| Jun 2, 2025 | $70.71 | $71.94 | $70.33 | $71.01 | +0.74% | 9,105,495 |
| May 26, 2025 | $68.39 | $70.75 | $67.93 | $70.49 | +1.75% | 8,809,795 |
| May 19, 2025 | $67.98 | $69.36 | $67.88 | $69.28 | +2.49% | 9,632,175 |
| May 12, 2025 | $66.28 | $67.60 | $65.15 | $67.60 | +0.49% | 8,987,935 |
| May 5, 2025 | $66.16 | $67.55 | $65.04 | $67.27 | +1.91% | 12,209,817 |
| Apr 28, 2025 | $65.38 | $66.39 | $64.51 | $66.01 | +1.54% | 9,179,971 |
| Apr 21, 2025 | $65.56 | $67.18 | $64.87 | $65.01 | -0.94% | 7,838,717 |
| Apr 14, 2025 | $62.35 | $65.90 | $62.12 | $65.63 | +4.97% | 11,104,273 |
| Apr 7, 2025 | $58.65 | $62.66 | $57.97 | $62.52 | +2.63% | 22,446,634 |
| Mar 31, 2025 | $61.43 | $63.82 | $60.61 | $60.92 | -1.81% | 15,040,357 |
| Mar 24, 2025 | $61.67 | $62.75 | $61.31 | $62.04 | -1.18% | 10,913,461 |
| Mar 17, 2025 | $63.04 | $63.60 | $62.39 | $62.78 | +0.71% | 9,820,615 |
| Mar 10, 2025 | $63.11 | $63.72 | $61.29 | $62.34 | -1.14% | 12,839,959 |
| Mar 3, 2025 | $60.93 | $63.41 | $60.38 | $63.06 | +5.38% | 13,063,683 |
| Feb 24, 2025 | $54.13 | $60.33 | $54.09 | $59.84 | +10.79% | 16,568,702 |
| Feb 18, 2025 | $52.75 | $54.29 | $52.47 | $54.01 | +1.68% | 5,431,783 |
| Feb 10, 2025 | $50.36 | $53.69 | $50.12 | $53.12 | +5.61% | 10,623,189 |
| Feb 3, 2025 | $48.27 | $50.90 | $47.89 | $50.30 | +2.28% | 10,808,119 |
| Jan 27, 2025 | $49.17 | $50.07 | $49.00 | $49.18 | +0.63% | 12,011,495 |
| Jan 21, 2025 | $48.35 | $48.98 | $47.60 | $48.87 | +1.81% | 8,045,601 |
| Jan 13, 2025 | $46.15 | $48.10 | $45.94 | $48.00 | +4.01% | 12,558,079 |
| Jan 6, 2025 | $48.77 | $50.02 | $46.10 | $46.15 | -5.53% | 11,611,825 |
| Dec 30, 2024 | $50.10 | $50.49 | $48.55 | $48.85 | -3.02% | 9,838,607 |
| Dec 23, 2024 | $50.13 | $50.74 | $49.87 | $50.37 | +0.32% | 6,588,606 |
| Dec 16, 2024 | $52.90 | $53.15 | $49.66 | $50.21 | -6.03% | 12,927,185 |
| Dec 9, 2024 | $53.12 | $53.99 | $52.30 | $53.43 | +0.98% | 15,736,949 |
| Dec 2, 2024 | $53.96 | $54.27 | $52.89 | $52.91 | -1.65% | 15,874,941 |
| Nov 25, 2024 | $55.49 | $55.64 | $53.16 | $53.80 | -1.70% | 7,326,556 |
| Nov 18, 2024 | $56.24 | $56.59 | $54.51 | $54.73 | -2.70% | 10,831,471 |
| Nov 11, 2024 | $57.04 | $57.23 | $55.43 | $56.25 | -1.80% | 15,765,289 |
| Nov 4, 2024 | $59.30 | $59.42 | $56.43 | $57.28 | -3.41% | 9,499,725 |
| Oct 28, 2024 | $64.43 | $64.72 | $59.11 | $59.30 | -7.20% | 9,178,484 |
| Oct 21, 2024 | $65.69 | $65.80 | $63.89 | $63.90 | -3.24% | 3,752,096 |
| Oct 14, 2024 | $64.48 | $66.42 | $64.45 | $66.04 | +1.84% | 4,651,448 |
| Oct 7, 2024 | $65.86 | $65.99 | $63.92 | $64.85 | -2.33% | 5,545,450 |
| Sep 30, 2024 | $66.48 | $67.40 | $65.18 | $66.40 | +0.62% | 5,487,349 |
| Sep 23, 2024 | $63.01 | $66.65 | $62.99 | $65.99 | +4.53% | 5,503,336 |
| Sep 16, 2024 | $64.75 | $64.96 | $62.96 | $63.13 | -2.73% | 5,438,316 |
| Sep 9, 2024 | $63.07 | $65.20 | $62.97 | $64.90 | +3.28% | 4,584,945 |
| Sep 3, 2024 | $61.03 | $63.79 | $61.03 | $62.84 | +2.28% | 3,985,494 |
| Aug 26, 2024 | $61.29 | $61.98 | $60.95 | $61.44 | -0.41% | 3,588,091 |
| Aug 19, 2024 | $60.69 | $61.74 | $60.24 | $61.69 | +1.71% | 4,374,486 |
| Aug 12, 2024 | $60.27 | $60.78 | $59.87 | $60.65 | -0.03% | 5,909,362 |
| Aug 5, 2024 | $61.03 | $61.29 | $59.96 | $60.67 | -4.28% | 9,275,048 |
| Jul 29, 2024 | $59.64 | $63.70 | $59.31 | $63.38 | +3.26% | 11,059,258 |
| Jul 22, 2024 | $61.18 | $61.40 | $60.36 | $61.38 | +1.54% | 4,921,773 |
| Jul 15, 2024 | $60.86 | $61.85 | $59.61 | $60.45 | -1.71% | 5,472,779 |
| Jul 8, 2024 | $59.95 | $61.85 | $59.01 | $61.50 | +2.91% | 4,913,633 |
| Jul 1, 2024 | $59.08 | $60.31 | $58.20 | $59.76 | +2.77% | 6,022,642 |
| Jun 24, 2024 | $60.61 | $60.95 | $57.88 | $58.15 | -1.54% | 9,720,122 |
| Jun 17, 2024 | $59.49 | $59.86 | $58.59 | $59.06 | -0.72% | 4,308,869 |
| Jun 10, 2024 | $61.62 | $62.20 | $58.92 | $59.49 | -4.39% | 6,551,610 |
| Jun 3, 2024 | $63.01 | $63.55 | $61.80 | $62.22 | -1.35% | 4,937,247 |
| May 28, 2024 | $64.22 | $64.24 | $62.11 | $63.07 | -3.03% | 4,823,217 |
| May 20, 2024 | $66.65 | $66.93 | $64.50 | $65.04 | -3.53% | 6,685,213 |
| May 13, 2024 | $64.57 | $67.49 | $64.55 | $67.42 | +5.00% | 8,351,008 |
| May 6, 2024 | $60.19 | $64.23 | $59.49 | $64.21 | +7.54% | 13,865,126 |
| Apr 29, 2024 | $60.43 | $60.78 | $59.24 | $59.71 | -0.50% | 7,810,743 |
| Apr 22, 2024 | $59.24 | $60.36 | $59.12 | $60.01 | +2.16% | 8,237,202 |
| Apr 15, 2024 | $58.75 | $59.01 | $57.09 | $58.74 | +0.12% | 8,190,518 |
| Apr 8, 2024 | $60.11 | $60.69 | $58.62 | $58.67 | -2.15% | 7,629,340 |
| Apr 1, 2024 | $60.69 | $61.18 | $59.46 | $59.96 | -1.35% | 10,783,466 |
| Mar 25, 2024 | $60.00 | $61.00 | $59.78 | $60.78 | +2.15% | 7,335,361 |
| Mar 18, 2024 | $60.26 | $60.45 | $59.24 | $59.50 | -2.14% | 17,629,872 |
| Mar 11, 2024 | $62.85 | $64.63 | $60.29 | $60.80 | -2.06% | 21,271,057 |
| Mar 4, 2024 | $60.00 | $62.24 | $59.88 | $62.08 | +3.17% | 7,507,326 |
| Feb 26, 2024 | $63.30 | $63.34 | $59.79 | $60.17 | -5.05% | 9,766,005 |
| Feb 20, 2024 | $62.66 | $63.71 | $62.60 | $63.37 | +1.82% | 9,344,262 |
| Feb 12, 2024 | $64.42 | $64.79 | $61.69 | $62.24 | -3.52% | 9,345,087 |
| Feb 5, 2024 | $62.13 | $65.97 | $61.59 | $64.51 | +3.86% | 16,156,356 |
| Jan 29, 2024 | $61.95 | $62.82 | $61.67 | $62.11 | +0.03% | 6,232,656 |
| Jan 22, 2024 | $62.92 | $63.37 | $61.82 | $62.09 | -1.46% | 7,910,490 |
| Jan 16, 2024 | $64.21 | $64.34 | $62.11 | $63.01 | -3.17% | 5,122,920 |
| Jan 8, 2024 | $64.99 | $66.24 | $64.50 | $65.07 | +1.28% | 9,526,771 |
| Jan 2, 2024 | $64.06 | $64.68 | $63.54 | $64.25 | -0.57% | 4,386,031 |
| Dec 26, 2023 | $64.25 | $65.01 | $64.25 | $64.62 | +0.19% | 3,948,443 |
| Dec 18, 2023 | $62.42 | $64.52 | $62.17 | $64.50 | +3.18% | 7,210,148 |
| Dec 11, 2023 | $62.78 | $63.49 | $61.83 | $62.51 | -0.81% | 7,981,897 |
| Dec 4, 2023 | $62.86 | $63.43 | $62.49 | $63.02 | -0.58% | 6,642,869 |
| Nov 27, 2023 | $62.82 | $63.52 | $62.40 | $63.39 | +0.44% | 5,914,526 |
| Nov 20, 2023 | $61.53 | $63.23 | $61.46 | $63.11 | +2.90% | 4,494,883 |
| Nov 13, 2023 | $59.40 | $61.55 | $59.18 | $61.33 | +2.89% | 8,708,184 |
| Nov 6, 2023 | $58.90 | $60.25 | $58.30 | $59.61 | +1.19% | 10,852,770 |
| Oct 30, 2023 | $54.12 | $59.30 | $53.75 | $58.91 | +11.51% | 14,959,963 |
| Oct 23, 2023 | $52.56 | $54.17 | $52.36 | $52.83 | +0.49% | 10,250,308 |
| Oct 16, 2023 | $53.87 | $54.45 | $52.53 | $52.57 | -2.12% | 9,529,379 |
| Oct 9, 2023 | $52.31 | $54.75 | $51.97 | $53.71 | +1.72% | 10,428,413 |
| Oct 2, 2023 | $54.51 | $54.58 | $51.66 | $52.80 | -4.52% | 17,106,033 |
| Sep 25, 2023 | $55.73 | $55.83 | $53.13 | $55.30 | -2.02% | 8,879,533 |
| Sep 18, 2023 | $57.07 | $57.79 | $56.40 | $56.44 | -0.76% | 7,373,710 |
| Sep 11, 2023 | $56.56 | $57.33 | $55.82 | $56.87 | +1.16% | 10,168,922 |
| Sep 5, 2023 | $55.86 | $56.50 | $55.55 | $56.22 | +0.07% | 7,892,449 |
| Aug 28, 2023 | $57.10 | $58.28 | $55.96 | $56.18 | -0.85% | 10,025,030 |
| Aug 21, 2023 | $56.29 | $57.01 | $55.85 | $56.66 | +1.63% | 7,903,361 |
| Aug 14, 2023 | $56.00 | $56.39 | $55.03 | $55.75 | -0.98% | 7,194,892 |
| Aug 7, 2023 | $56.58 | $57.35 | $55.79 | $56.30 | -0.34% | 10,298,708 |
| Jul 31, 2023 | $57.80 | $58.16 | $55.70 | $56.49 | -4.03% | 17,409,414 |
| Jul 24, 2023 | $58.14 | $59.21 | $58.04 | $58.86 | +0.53% | 10,721,737 |
| Jul 17, 2023 | $57.78 | $59.03 | $57.31 | $58.55 | +0.62% | 10,873,561 |
| Jul 10, 2023 | $55.79 | $58.38 | $55.52 | $58.19 | +4.85% | 8,099,517 |
| Jul 3, 2023 | $57.00 | $57.42 | $55.11 | $55.50 | -2.15% | 6,656,829 |
| Jun 26, 2023 | $56.78 | $56.81 | $55.48 | $56.72 | -0.70% | 8,797,563 |
| Jun 20, 2023 | $57.11 | $58.03 | $56.22 | $57.12 | -1.87% | 7,256,960 |
| Jun 12, 2023 | $55.50 | $59.14 | $54.78 | $58.21 | +5.53% | 17,136,671 |
| Jun 5, 2023 | $54.20 | $55.57 | $54.14 | $55.16 | +0.57% | 18,629,875 |
| May 30, 2023 | $55.84 | $56.07 | $52.93 | $54.85 | -4.02% | 15,379,534 |
| May 22, 2023 | $59.21 | $59.31 | $56.63 | $57.15 | -3.76% | 13,070,834 |
| May 15, 2023 | $61.37 | $61.37 | $58.57 | $59.38 | -2.74% | 10,165,787 |
| May 8, 2023 | $64.83 | $64.91 | $60.88 | $61.05 | -5.83% | 9,755,422 |
| May 1, 2023 | $65.11 | $66.32 | $63.35 | $64.83 | -0.22% | 15,174,109 |
| Apr 24, 2023 | $66.05 | $66.56 | $64.44 | $64.97 | -0.84% | 8,898,331 |
| Apr 17, 2023 | $64.83 | $66.02 | $64.19 | $65.52 | +1.49% | 11,787,323 |
| Apr 10, 2023 | $64.99 | $66.06 | $63.35 | $64.56 | -2.68% | 24,439,439 |
| Apr 3, 2023 | $66.52 | $67.01 | $66.23 | $66.34 | -0.58% | 7,104,683 |
| Mar 27, 2023 | $62.57 | $67.09 | $62.57 | $66.73 | +7.32% | 7,692,939 |
| Mar 20, 2023 | $59.93 | $62.53 | $59.92 | $62.18 | +3.79% | 7,271,148 |
| Mar 13, 2023 | $59.55 | $60.97 | $58.26 | $59.91 | -0.58% | 8,685,018 |
| Mar 6, 2023 | $61.26 | $61.66 | $59.73 | $60.26 | -2.93% | 10,823,561 |
| Feb 27, 2023 | $60.75 | $62.10 | $59.93 | $62.08 | +2.92% | 8,566,293 |
| Feb 21, 2023 | $59.28 | $60.85 | $58.88 | $60.32 | +2.55% | 4,212,738 |
| Feb 13, 2023 | $58.28 | $59.42 | $58.19 | $58.82 | +1.33% | 4,760,959 |
| Feb 6, 2023 | $58.73 | $58.93 | $57.79 | $58.05 | -1.93% | 5,197,050 |
| Jan 30, 2023 | $58.86 | $60.70 | $58.62 | $59.19 | +0.92% | 10,970,813 |
| Jan 23, 2023 | $59.67 | $60.32 | $58.33 | $58.65 | -1.92% | 5,989,327 |
| Jan 17, 2023 | $61.08 | $61.55 | $59.13 | $59.80 | -1.84% | 5,958,999 |
| Jan 9, 2023 | $60.48 | $61.89 | $59.87 | $60.92 | -0.28% | 8,719,502 |
| Jan 3, 2023 | $60.31 | $61.57 | $59.51 | $61.09 | +1.75% | 5,406,819 |
| Dec 27, 2022 | $60.39 | $60.77 | $59.75 | $60.04 | -0.55% | 3,475,305 |
| Dec 19, 2022 | $59.65 | $60.47 | $59.22 | $60.37 | +1.24% | 4,175,521 |
| Dec 12, 2022 | $59.73 | $61.63 | $59.09 | $59.63 | +0.03% | 5,965,103 |
| Dec 5, 2022 | $59.48 | $60.18 | $58.80 | $59.61 | -1.23% | 4,112,097 |
| Nov 28, 2022 | $58.85 | $60.41 | $57.64 | $60.35 | +6.64% | 7,434,874 |
| Nov 21, 2022 | $55.14 | $56.78 | $55.13 | $56.59 | +1.91% | 2,890,816 |
| Nov 14, 2022 | $55.09 | $55.56 | $54.11 | $55.53 | +0.31% | 5,795,929 |
| Nov 7, 2022 | $52.81 | $55.49 | $52.04 | $55.36 | +6.22% | 8,707,775 |
| Oct 31, 2022 | $50.00 | $52.42 | $48.69 | $52.12 | +3.54% | 8,489,927 |
| Oct 24, 2022 | $46.53 | $50.51 | $46.32 | $50.34 | +8.87% | 8,572,013 |
| Oct 17, 2022 | $46.31 | $47.75 | $45.02 | $46.24 | +1.47% | 7,831,008 |
| Oct 10, 2022 | $45.11 | $46.71 | $44.51 | $45.57 | +0.55% | 7,116,486 |
| Oct 3, 2022 | $44.99 | $48.32 | $44.83 | $45.32 | +0.35% | 8,348,646 |
| Sep 26, 2022 | $45.92 | $46.45 | $44.68 | $45.16 | -3.17% | 10,589,173 |
| Sep 19, 2022 | $49.26 | $50.13 | $46.26 | $46.64 | -5.64% | 6,435,623 |
| Sep 12, 2022 | $51.45 | $51.82 | $48.63 | $49.43 | -0.94% | 7,188,424 |
| Sep 6, 2022 | $48.95 | $49.99 | $48.18 | $49.90 | +4.24% | 5,145,878 |
| Aug 29, 2022 | $49.62 | $50.00 | $47.23 | $47.87 | -3.62% | 7,712,519 |
| Aug 22, 2022 | $51.48 | $52.39 | $49.58 | $49.67 | -5.41% | 8,349,872 |
| Aug 15, 2022 | $54.29 | $54.91 | $52.38 | $52.51 | -4.34% | 5,412,883 |
| Aug 8, 2022 | $53.90 | $55.10 | $53.36 | $54.89 | +3.10% | 5,724,383 |
| Aug 1, 2022 | $53.00 | $53.79 | $51.66 | $53.24 | -0.56% | 7,505,037 |
| Jul 25, 2022 | $54.89 | $56.24 | $51.92 | $53.54 | -1.35% | 8,818,752 |
| Jul 18, 2022 | $55.07 | $56.24 | $53.69 | $54.27 | -0.57% | 4,480,547 |
| Jul 11, 2022 | $55.21 | $55.52 | $53.56 | $54.58 | -1.69% | 4,493,108 |
| Jul 5, 2022 | $54.15 | $55.78 | $53.40 | $55.52 | +0.80% | 5,762,140 |
| Jun 27, 2022 | $53.80 | $55.34 | $52.99 | $55.08 | +2.11% | 6,781,474 |
| Jun 21, 2022 | $52.01 | $53.96 | $51.40 | $53.94 | +4.35% | 4,886,767 |
| Jun 13, 2022 | $52.00 | $53.39 | $50.59 | $51.69 | -1.09% | 9,080,714 |
| Jun 6, 2022 | $56.00 | $56.53 | $51.21 | $52.26 | -5.89% | 6,264,571 |
| May 31, 2022 | $56.37 | $56.77 | $54.34 | $55.53 | -1.98% | 5,653,601 |
| May 23, 2022 | $54.78 | $56.86 | $54.62 | $56.65 | +4.39% | 4,431,916 |
| May 16, 2022 | $55.80 | $57.64 | $53.43 | $54.27 | -3.11% | 5,354,665 |
| May 9, 2022 | $53.71 | $56.06 | $53.50 | $56.01 | +1.84% | 9,506,922 |
| May 2, 2022 | $56.98 | $58.37 | $53.98 | $55.00 | -4.26% | 9,823,678 |
| Apr 25, 2022 | $59.28 | $59.91 | $56.52 | $57.45 | -3.14% | 5,926,269 |
| Apr 18, 2022 | $58.65 | $63.45 | $58.44 | $59.31 | +0.90% | 5,689,988 |
| Apr 11, 2022 | $58.42 | $59.02 | $57.79 | $58.78 | 0.00% | 4,656,820 |
| Apr 4, 2022 | $61.37 | $62.23 | $57.99 | $58.78 | -3.99% | 5,911,389 |
| Mar 28, 2022 | $60.00 | $62.56 | $59.36 | $61.22 | +2.87% | 6,347,546 |
| Mar 21, 2022 | $59.95 | $60.46 | $58.41 | $59.51 | -1.81% | 8,222,736 |
| Mar 14, 2022 | $57.27 | $60.94 | $56.50 | $60.61 | +8.41% | 9,256,328 |
| Mar 7, 2022 | $54.54 | $57.93 | $52.65 | $55.91 | +0.07% | 15,269,313 |
| Feb 28, 2022 | $62.45 | $63.08 | $55.34 | $55.87 | -15.41% | 14,865,232 |
| Feb 22, 2022 | $61.50 | $66.05 | $59.70 | $66.05 | +4.76% | 7,846,963 |
| Feb 14, 2022 | $62.50 | $64.24 | $61.28 | $63.05 | +0.77% | 4,752,982 |
| Feb 7, 2022 | $61.05 | $64.70 | $61.05 | $62.57 | +2.32% | 6,175,548 |
| Jan 31, 2022 | $61.63 | $64.41 | $60.59 | $61.15 | -2.75% | 5,851,756 |
| Jan 24, 2022 | $64.18 | $65.20 | $61.84 | $62.88 | -3.45% | 6,937,450 |
| Jan 18, 2022 | $67.20 | $67.49 | $65.01 | $65.13 | -3.94% | 4,342,583 |
| Jan 10, 2022 | $63.95 | $67.91 | $63.88 | $67.80 | +7.74% | 9,051,818 |
| Jan 3, 2022 | $62.43 | $64.06 | $61.99 | $62.93 | +3.93% | 8,965,711 |
| Dec 27, 2021 | $60.35 | $60.88 | $59.90 | $60.55 | -0.36% | 4,519,556 |
| Dec 20, 2021 | $58.86 | $60.93 | $58.40 | $60.77 | +1.64% | 5,329,810 |
| Dec 13, 2021 | $57.89 | $60.31 | $57.15 | $59.79 | +3.23% | 9,171,898 |
| Dec 6, 2021 | $56.94 | $58.93 | $56.92 | $57.92 | +2.59% | 9,683,187 |
| Nov 29, 2021 | $58.26 | $58.54 | $54.89 | $56.46 | -3.07% | 13,102,331 |
| Nov 22, 2021 | $58.54 | $59.22 | $57.07 | $58.25 | -0.50% | 6,699,134 |
| Nov 15, 2021 | $59.95 | $60.72 | $58.35 | $58.54 | -1.76% | 8,899,508 |
| Nov 8, 2021 | $60.47 | $61.25 | $59.51 | $59.59 | -1.96% | 5,427,998 |
| Nov 1, 2021 | $60.21 | $60.92 | $59.11 | $60.78 | -0.72% | 9,009,154 |
| Oct 25, 2021 | $56.09 | $64.39 | $55.78 | $61.22 | +8.91% | 22,023,625 |
| Oct 18, 2021 | $55.17 | $56.82 | $55.07 | $56.21 | +1.66% | 12,983,091 |
| Oct 11, 2021 | $55.20 | $56.95 | $54.08 | $55.29 | +0.62% | 20,715,061 |
| Oct 4, 2021 | $56.65 | $57.03 | $54.30 | $54.95 | -2.74% | 20,293,386 |
| Sep 27, 2021 | $58.56 | $59.89 | $56.04 | $56.50 | -2.77% | 12,286,104 |
| Sep 20, 2021 | $56.84 | $59.13 | $56.65 | $58.11 | +0.26% | 5,649,604 |
| Sep 13, 2021 | $57.92 | $58.70 | $56.91 | $57.96 | +0.94% | 9,433,788 |
| Sep 7, 2021 | $58.85 | $60.02 | $57.38 | $57.42 | -4.09% | 7,468,342 |
| Aug 30, 2021 | $61.16 | $62.54 | $59.62 | $59.87 | -2.48% | 6,144,051 |
| Aug 23, 2021 | $60.35 | $61.50 | $60.29 | $61.39 | +2.38% | 4,986,953 |
| Aug 16, 2021 | $61.82 | $62.12 | $59.37 | $59.96 | -3.24% | 6,436,488 |
| Aug 9, 2021 | $61.25 | $62.31 | $60.71 | $61.97 | +0.45% | 7,588,360 |
| Aug 2, 2021 | $62.97 | $63.64 | $61.30 | $61.69 | -2.05% | 8,483,127 |
| Jul 26, 2021 | $67.88 | $69.13 | $62.74 | $62.98 | -7.60% | 12,290,350 |
| Jul 19, 2021 | $66.61 | $69.37 | $65.40 | $68.16 | -0.42% | 8,838,020 |
| Jul 12, 2021 | $69.28 | $70.00 | $68.27 | $68.45 | -2.05% | 8,121,669 |
| Jul 6, 2021 | $71.00 | $71.03 | $68.92 | $69.88 | -2.24% | 5,015,983 |
| Jun 28, 2021 | $74.78 | $74.81 | $71.15 | $71.48 | -5.26% | 5,624,603 |
| Jun 21, 2021 | $75.49 | $76.33 | $75.03 | $75.45 | +0.61% | 3,548,307 |
| Jun 14, 2021 | $78.47 | $79.67 | $74.97 | $74.99 | -4.06% | 6,508,632 |
| Jun 7, 2021 | $77.65 | $79.14 | $77.48 | $78.16 | +1.78% | 4,015,024 |
| Jun 1, 2021 | $76.10 | $77.59 | $75.93 | $76.79 | +1.35% | 4,417,996 |
| May 24, 2021 | $75.93 | $76.32 | $75.56 | $75.77 | +0.01% | 4,292,347 |
| May 17, 2021 | $75.35 | $76.15 | $73.63 | $75.76 | +0.13% | 4,127,506 |
| May 10, 2021 | $74.84 | $75.82 | $73.58 | $75.66 | +1.43% | 5,900,161 |
| May 3, 2021 | $70.75 | $75.74 | $70.26 | $74.59 | +5.12% | 7,031,188 |
| Apr 26, 2021 | $70.00 | $72.28 | $69.86 | $70.96 | +0.72% | 4,802,294 |
| Apr 19, 2021 | $69.00 | $70.76 | $66.26 | $70.45 | +3.39% | 5,790,828 |
| Apr 12, 2021 | $65.20 | $68.23 | $63.62 | $68.14 | +4.21% | 5,601,631 |
| Apr 5, 2021 | $64.19 | $65.40 | $63.32 | $65.39 | +2.51% | 5,058,843 |
| Mar 29, 2021 | $63.80 | $64.67 | $62.84 | $63.79 | +0.76% | 5,279,780 |
| Mar 22, 2021 | $63.62 | $63.96 | $61.20 | $63.31 | -1.52% | 7,706,730 |
| Mar 15, 2021 | $62.40 | $64.42 | $61.85 | $64.29 | +2.26% | 7,705,105 |
| Mar 8, 2021 | $61.00 | $63.63 | $60.77 | $62.87 | +3.13% | 6,451,583 |
| Mar 1, 2021 | $59.12 | $61.57 | $58.50 | $60.96 | +5.60% | 10,244,318 |
| Feb 22, 2021 | $63.61 | $65.49 | $57.13 | $57.73 | -10.44% | 16,241,084 |
| Feb 16, 2021 | $64.87 | $65.11 | $63.17 | $64.46 | +1.42% | 5,648,442 |
| Feb 8, 2021 | $65.35 | $65.77 | $63.19 | $63.56 | -3.15% | 10,801,084 |
| Feb 1, 2021 | $64.43 | $66.20 | $63.45 | $65.63 | +4.69% | 6,647,356 |
| Jan 25, 2021 | $64.75 | $65.70 | $62.53 | $62.69 | -5.89% | 8,615,455 |
| Jan 19, 2021 | $69.05 | $69.18 | $66.35 | $66.61 | -2.96% | 4,530,757 |
| Jan 11, 2021 | $69.00 | $69.66 | $67.96 | $68.64 | -3.43% | 9,598,874 |
| Jan 4, 2021 | $71.78 | $72.41 | $69.39 | $71.08 | +1.67% | 6,255,110 |
| Dec 28, 2020 | $71.21 | $71.86 | $69.46 | $69.91 | -0.91% | 4,831,870 |
| Dec 21, 2020 | $68.41 | $71.57 | $68.41 | $70.55 | -1.33% | 7,021,410 |
| Dec 14, 2020 | $69.95 | $72.10 | $69.64 | $71.50 | +2.67% | 8,930,201 |
| Dec 7, 2020 | $70.26 | $71.31 | $68.90 | $69.64 | -1.28% | 4,425,301 |
| Nov 30, 2020 | $68.32 | $70.87 | $66.40 | $70.54 | +3.08% | 6,939,071 |
| Nov 23, 2020 | $66.13 | $69.00 | $65.52 | $68.43 | +5.21% | 4,588,783 |
| Nov 16, 2020 | $69.30 | $69.30 | $64.60 | $65.04 | -1.99% | 7,502,077 |
| Nov 9, 2020 | $63.05 | $67.35 | $61.97 | $66.36 | +17.08% | 17,939,562 |
| Nov 2, 2020 | $52.14 | $57.19 | $51.67 | $56.68 | +9.19% | 9,680,887 |
| Oct 26, 2020 | $57.17 | $57.17 | $51.45 | $51.91 | -9.86% | 12,944,546 |
| Oct 19, 2020 | $55.95 | $57.71 | $55.00 | $57.59 | +3.92% | 7,111,120 |
| Oct 12, 2020 | $59.62 | $60.15 | $54.53 | $55.42 | -6.86% | 7,756,503 |
| Oct 5, 2020 | $55.23 | $59.85 | $54.84 | $59.50 | +10.19% | 8,077,627 |
| Sep 28, 2020 | $54.67 | $55.11 | $52.93 | $54.00 | +2.23% | 6,825,820 |
| Sep 21, 2020 | $54.48 | $55.29 | $51.79 | $52.82 | -8.23% | 10,769,530 |
| Sep 14, 2020 | $56.49 | $58.22 | $56.16 | $57.56 | +2.51% | 8,419,071 |
| Sep 8, 2020 | $56.78 | $58.05 | $55.60 | $56.15 | -3.92% | 6,519,505 |
| Aug 31, 2020 | $58.92 | $60.85 | $57.38 | $58.44 | -1.22% | 8,127,244 |
| Aug 24, 2020 | $56.39 | $59.69 | $56.23 | $59.16 | +6.36% | 7,627,895 |
| Aug 17, 2020 | $56.32 | $58.35 | $55.03 | $55.62 | -1.07% | 6,855,308 |
| Aug 10, 2020 | $54.27 | $57.15 | $54.15 | $56.22 | +3.61% | 5,528,378 |
| Aug 3, 2020 | $54.29 | $56.34 | $53.65 | $54.26 | -0.31% | 7,903,778 |
| Jul 27, 2020 | $54.23 | $58.55 | $53.75 | $54.43 | -0.18% | 13,397,927 |
| Jul 20, 2020 | $53.80 | $56.11 | $53.40 | $54.53 | +1.26% | 8,979,639 |
| Jul 13, 2020 | $53.93 | $54.99 | $51.96 | $53.85 | +0.17% | 7,818,774 |
| Jul 6, 2020 | $52.27 | $53.82 | $50.77 | $53.76 | +7.28% | 10,859,392 |
| Jun 29, 2020 | $48.63 | $51.37 | $48.22 | $50.11 | +4.29% | 8,078,394 |
| Jun 22, 2020 | $50.70 | $52.60 | $47.80 | $48.05 | -4.74% | 11,960,283 |
| Jun 15, 2020 | $49.60 | $54.09 | $49.41 | $50.44 | -2.02% | 12,701,288 |
| Jun 8, 2020 | $57.75 | $58.26 | $48.72 | $51.48 | -9.97% | 18,622,236 |
| Jun 1, 2020 | $47.83 | $58.66 | $47.46 | $57.18 | +21.97% | 23,768,838 |
| May 26, 2020 | $43.14 | $48.35 | $42.83 | $46.88 | +14.62% | 18,318,722 |
| May 18, 2020 | $41.13 | $43.24 | $40.31 | $40.90 | +2.33% | 19,024,673 |
| May 11, 2020 | $43.28 | $43.28 | $37.93 | $39.97 | -7.78% | 11,951,483 |
| May 4, 2020 | $42.42 | $43.98 | $41.42 | $43.34 | -3.24% | 12,966,595 |
| Apr 27, 2020 | $42.80 | $49.22 | $42.70 | $44.79 | +6.87% | 12,073,970 |
| Apr 20, 2020 | $44.39 | $45.27 | $41.11 | $41.91 | -8.79% | 14,745,005 |
| Apr 13, 2020 | $49.78 | $49.94 | $45.00 | $45.95 | -6.03% | 12,989,965 |
| Apr 6, 2020 | $44.15 | $49.23 | $44.12 | $48.90 | +12.52% | 10,314,675 |
| Mar 30, 2020 | $42.36 | $45.18 | $41.67 | $43.46 | +1.09% | 11,949,105 |
| Mar 23, 2020 | $39.73 | $47.00 | $39.34 | $42.99 | +6.67% | 18,829,120 |
| Mar 16, 2020 | $39.09 | $42.88 | $32.58 | $40.30 | -9.01% | 39,858,825 |
| Mar 9, 2020 | $50.25 | $51.48 | $40.85 | $44.29 | -17.68% | 29,338,049 |
| Mar 2, 2020 | $57.48 | $58.66 | $53.20 | $53.80 | -7.83% | 17,781,833 |
| Feb 24, 2020 | $68.79 | $70.04 | $55.40 | $58.37 | -18.48% | 22,494,183 |
| Feb 18, 2020 | $73.09 | $73.78 | $71.43 | $71.60 | -2.52% | 4,891,952 |
| Feb 10, 2020 | $74.14 | $74.68 | $72.90 | $73.45 | -1.80% | 5,999,040 |
| Feb 3, 2020 | $75.24 | $76.98 | $74.38 | $74.80 | -0.66% | 4,925,877 |
| Jan 27, 2020 | $75.44 | $76.55 | $75.06 | $75.30 | -3.14% | 5,278,292 |
| Jan 21, 2020 | $78.92 | $79.19 | $77.26 | $77.74 | -2.86% | 4,664,655 |
| Jan 13, 2020 | $80.45 | $81.28 | $79.54 | $80.03 | -1.79% | 5,386,049 |
| Jan 6, 2020 | $83.16 | $83.47 | $80.95 | $81.49 | -1.52% | 5,095,605 |
| Dec 30, 2019 | $82.64 | $83.54 | $81.83 | $82.75 | -0.45% | 3,216,748 |
| Dec 23, 2019 | $82.43 | $83.35 | $81.37 | $83.12 | +1.38% | 2,757,301 |
| Dec 16, 2019 | $79.55 | $82.11 | $79.22 | $81.99 | +5.24% | 6,264,663 |
| Dec 9, 2019 | $78.70 | $79.13 | $76.90 | $77.91 | -1.83% | 4,766,893 |
| Dec 2, 2019 | $79.43 | $79.63 | $78.35 | $79.36 | +0.01% | 3,837,590 |
| Nov 25, 2019 | $78.88 | $79.48 | $78.25 | $79.35 | +0.34% | 3,898,003 |
| Nov 18, 2019 | $79.96 | $80.60 | $78.21 | $79.08 | -0.72% | 4,156,992 |
| Nov 11, 2019 | $78.31 | $80.25 | $78.22 | $79.65 | +1.49% | 6,513,221 |
| Nov 4, 2019 | $79.52 | $79.66 | $77.90 | $78.48 | -1.11% | 7,276,086 |
| Oct 28, 2019 | $81.62 | $81.81 | $79.27 | $79.36 | -3.02% | 9,957,746 |
| Oct 21, 2019 | $93.60 | $93.70 | $81.56 | $81.83 | -12.04% | 9,128,226 |
| Oct 14, 2019 | $91.89 | $93.56 | $91.25 | $93.03 | +0.78% | 4,892,645 |
| Oct 7, 2019 | $93.51 | $93.96 | $91.31 | $92.31 | -1.09% | 4,063,357 |
| Sep 30, 2019 | $94.97 | $95.72 | $89.87 | $93.33 | -1.15% | 7,056,773 |
| Sep 23, 2019 | $95.94 | $96.51 | $93.24 | $94.42 | -1.97% | 4,203,336 |
| Sep 16, 2019 | $95.93 | $97.27 | $94.90 | $96.32 | -0.08% | 5,146,807 |
| Sep 9, 2019 | $93.13 | $98.34 | $92.10 | $96.40 | +3.02% | 9,006,467 |
| Sep 3, 2019 | $93.68 | $95.04 | $92.79 | $93.57 | -0.98% | 3,775,156 |
| Aug 26, 2019 | $94.72 | $95.57 | $92.14 | $94.50 | +0.33% | 4,714,184 |
| Aug 19, 2019 | $96.27 | $96.41 | $93.86 | $94.19 | -1.15% | 4,683,083 |
| Aug 12, 2019 | $97.14 | $97.36 | $92.64 | $95.29 | -2.98% | 6,976,814 |
| Aug 5, 2019 | $97.73 | $99.20 | $96.43 | $98.22 | -1.97% | 6,465,834 |
| Jul 29, 2019 | $101.92 | $102.59 | $99.38 | $100.19 | -0.30% | 7,898,853 |
| Jul 22, 2019 | $94.63 | $102.70 | $94.39 | $100.49 | +6.59% | 14,662,639 |
| Jul 15, 2019 | $87.77 | $94.54 | $87.64 | $94.28 | +8.44% | 12,777,994 |
| Jul 8, 2019 | $92.48 | $92.63 | $85.25 | $86.94 | -6.22% | 12,835,835 |
| Jul 1, 2019 | $88.56 | $94.16 | $87.85 | $92.71 | +4.75% | 5,150,966 |
| Jun 24, 2019 | $89.93 | $90.59 | $86.40 | $88.51 | -1.74% | 4,870,844 |
| Jun 17, 2019 | $83.99 | $90.48 | $83.85 | $90.08 | +7.01% | 7,248,630 |
| Jun 10, 2019 | $85.65 | $87.00 | $84.07 | $84.18 | -1.34% | 4,156,654 |
| Jun 3, 2019 | $81.39 | $85.76 | $81.01 | $85.32 | +4.82% | 5,773,614 |
| May 28, 2019 | $82.87 | $83.12 | $80.08 | $81.40 | -1.64% | 5,612,730 |
| May 20, 2019 | $81.80 | $83.09 | $80.79 | $82.76 | +0.15% | 5,805,008 |
| May 13, 2019 | $81.85 | $84.59 | $81.84 | $82.64 | -1.78% | 6,219,675 |
| May 6, 2019 | $87.00 | $88.19 | $83.04 | $84.14 | -4.49% | 6,118,239 |
| Apr 29, 2019 | $87.35 | $89.37 | $87.18 | $88.10 | +0.59% | 5,568,096 |
| Apr 22, 2019 | $89.69 | $90.47 | $86.00 | $87.58 | -2.65% | 5,026,758 |
| Apr 15, 2019 | $89.03 | $90.02 | $88.08 | $89.96 | +1.60% | 3,964,719 |
| Apr 8, 2019 | $86.57 | $88.69 | $85.82 | $88.54 | +2.57% | 5,141,811 |
| Apr 1, 2019 | $83.56 | $86.92 | $83.37 | $86.32 | +2.80% | 4,404,781 |
| Mar 25, 2019 | $80.00 | $84.27 | $79.92 | $83.97 | +4.00% | 5,659,168 |
| Mar 18, 2019 | $81.91 | $84.96 | $80.74 | $80.74 | -0.63% | 6,656,192 |
| Mar 11, 2019 | $80.81 | $81.49 | $79.63 | $81.25 | +0.83% | 5,769,073 |
| Mar 4, 2019 | $82.60 | $82.63 | $80.14 | $80.58 | -1.68% | 7,236,687 |
| Feb 25, 2019 | $75.48 | $82.95 | $74.40 | $81.96 | +9.22% | 12,640,153 |
| Feb 19, 2019 | $76.46 | $78.60 | $73.57 | $75.04 | -3.41% | 5,847,782 |
| Feb 11, 2019 | $76.19 | $78.66 | $75.23 | $77.69 | +2.02% | 7,523,184 |
| Feb 4, 2019 | $76.89 | $79.21 | $75.43 | $76.15 | -0.90% | 5,829,350 |
| Jan 28, 2019 | $73.30 | $77.39 | $72.87 | $76.84 | +2.64% | 6,789,114 |
| Jan 22, 2019 | $72.98 | $75.13 | $72.53 | $74.86 | +1.64% | 7,662,277 |
| Jan 14, 2019 | $72.83 | $73.81 | $70.15 | $73.65 | -0.11% | 7,700,280 |
| Jan 7, 2019 | $68.54 | $73.97 | $68.50 | $73.73 | +6.72% | 9,782,443 |
| Dec 31, 2018 | $65.63 | $69.26 | $64.80 | $69.09 | +4.89% | 7,463,989 |
| Dec 24, 2018 | $66.25 | $66.95 | $64.55 | $65.87 | -0.78% | 9,302,803 |
| Dec 17, 2018 | $69.56 | $70.49 | $66.23 | $66.39 | -4.75% | 11,553,385 |
| Dec 10, 2018 | $71.13 | $72.87 | $69.23 | $69.70 | -1.51% | 11,045,815 |
| Dec 3, 2018 | $76.93 | $76.98 | $70.38 | $70.77 | -7.94% | 7,742,254 |
| Nov 26, 2018 | $75.70 | $77.44 | $74.87 | $76.87 | +0.93% | 7,371,442 |
| Nov 19, 2018 | $79.17 | $79.28 | $75.64 | $76.16 | -3.41% | 5,207,335 |
| Nov 12, 2018 | $73.21 | $79.40 | $72.92 | $78.85 | +5.67% | 14,412,770 |
| Nov 5, 2018 | $76.05 | $77.00 | $73.80 | $74.62 | -2.47% | 7,363,230 |
| Oct 29, 2018 | $76.47 | $76.99 | $73.52 | $76.51 | +3.28% | 12,374,113 |
| Oct 22, 2018 | $84.65 | $84.65 | $72.88 | $74.08 | -11.66% | 19,478,580 |
| Oct 15, 2018 | $84.36 | $85.72 | $83.29 | $83.86 | -0.57% | 7,601,761 |
| Oct 8, 2018 | $86.85 | $87.21 | $83.84 | $84.34 | -2.67% | 8,522,812 |
| Oct 1, 2018 | $86.80 | $88.90 | $85.14 | $86.65 | -1.05% | 8,978,879 |
| Sep 24, 2018 | $90.77 | $91.01 | $87.15 | $87.57 | -4.86% | 8,548,836 |
| Sep 17, 2018 | $89.33 | $92.72 | $89.22 | $92.04 | +3.08% | 8,386,875 |
| Sep 10, 2018 | $90.00 | $90.39 | $87.32 | $89.29 | -0.50% | 11,213,474 |
| Sep 4, 2018 | $92.07 | $92.54 | $88.49 | $89.74 | -3.74% | 9,949,889 |
| Aug 27, 2018 | $98.77 | $99.35 | $92.65 | $93.23 | -5.07% | 6,792,496 |
| Aug 20, 2018 | $99.95 | $101.45 | $97.61 | $98.21 | -1.65% | 6,983,611 |
| Aug 13, 2018 | $96.62 | $100.22 | $96.15 | $99.86 | +3.56% | 5,639,734 |
| Aug 6, 2018 | $100.24 | $101.00 | $95.93 | $96.43 | -4.18% | 4,993,887 |
| Jul 30, 2018 | $101.33 | $101.82 | $99.55 | $100.64 | -1.09% | 6,195,868 |
| Jul 23, 2018 | $105.28 | $106.86 | $101.24 | $101.75 | -2.74% | 8,387,205 |
| Jul 16, 2018 | $104.18 | $105.08 | $102.32 | $104.62 | +0.67% | 5,389,813 |
| Jul 9, 2018 | $104.50 | $104.56 | $102.86 | $103.92 | +0.08% | 4,938,832 |
| Jul 2, 2018 | $100.35 | $104.40 | $99.88 | $103.84 | +3.06% | 4,681,608 |
| Jun 25, 2018 | $98.99 | $101.29 | $96.87 | $100.76 | +1.64% | 8,653,308 |
| Jun 18, 2018 | $96.98 | $99.36 | $95.25 | $99.13 | +0.61% | 7,983,537 |
| Jun 11, 2018 | $95.93 | $99.18 | $95.75 | $98.53 | +4.08% | 7,460,108 |
| Jun 4, 2018 | $96.75 | $96.75 | $93.60 | $94.67 | +1.34% | 10,337,409 |
| May 29, 2018 | $92.82 | $94.69 | $91.70 | $93.42 | -1.37% | 9,197,087 |
| May 21, 2018 | $94.51 | $95.87 | $93.95 | $94.72 | +0.45% | 12,019,674 |
| May 14, 2018 | $96.30 | $96.43 | $92.97 | $94.30 | -0.80% | 10,521,240 |
| May 7, 2018 | $97.70 | $101.71 | $94.42 | $95.06 | -2.44% | 13,255,788 |
| Apr 30, 2018 | $101.27 | $101.52 | $94.57 | $97.44 | -2.41% | 21,252,272 |
| Apr 23, 2018 | $103.29 | $104.63 | $99.74 | $99.85 | -3.93% | 13,737,525 |
| Apr 16, 2018 | $105.00 | $107.62 | $103.60 | $103.94 | -0.82% | 10,007,611 |
| Apr 9, 2018 | $108.86 | $109.82 | $104.47 | $104.80 | -2.91% | 8,809,703 |
| Apr 2, 2018 | $109.66 | $110.72 | $106.85 | $107.94 | -1.82% | 7,851,099 |
| Mar 26, 2018 | $107.91 | $110.98 | $106.43 | $109.94 | +2.94% | 8,639,629 |
| Mar 19, 2018 | $112.71 | $113.49 | $106.76 | $106.80 | -5.50% | 7,696,818 |
| Mar 12, 2018 | $116.24 | $117.06 | $112.47 | $113.01 | -1.89% | 18,805,847 |
| Mar 5, 2018 | $110.21 | $115.77 | $110.16 | $115.19 | +4.12% | 10,457,459 |
| Feb 26, 2018 | $108.04 | $112.00 | $106.18 | $110.63 | +3.15% | 13,499,084 |
| Feb 20, 2018 | $105.21 | $107.28 | $104.60 | $107.25 | +1.06% | 7,363,539 |
| Feb 12, 2018 | $103.87 | $106.72 | $102.91 | $106.12 | +2.88% | 13,089,661 |
| Feb 5, 2018 | $109.76 | $110.17 | $101.21 | $103.15 | -7.70% | 11,257,387 |
| Jan 29, 2018 | $112.84 | $114.42 | $111.18 | $111.76 | -2.75% | 12,574,946 |
| Jan 22, 2018 | $114.83 | $115.55 | $113.35 | $114.92 | -0.27% | 7,489,397 |
| Jan 16, 2018 | $116.08 | $116.40 | $114.79 | $115.23 | +0.29% | 7,696,838 |
| Jan 8, 2018 | $114.17 | $115.34 | $113.35 | $114.90 | +0.14% | 8,659,986 |
| Jan 2, 2018 | $111.97 | $115.07 | $111.55 | $114.74 | +2.85% | 5,829,930 |
| Dec 26, 2017 | $111.55 | $112.36 | $110.97 | $111.56 | 0.00% | 3,188,622 |
| Dec 18, 2017 | $112.10 | $113.08 | $111.13 | $111.56 | +0.85% | 6,227,136 |
| Dec 11, 2017 | $111.36 | $111.69 | $110.07 | $110.62 | -0.95% | 8,350,965 |
| Dec 4, 2017 | $115.09 | $115.98 | $110.73 | $111.68 | -3.27% | 8,560,677 |
| Nov 27, 2017 | $117.74 | $118.25 | $114.30 | $115.46 | -1.79% | 8,320,284 |
| Nov 20, 2017 | $114.78 | $117.62 | $114.71 | $117.56 | +2.23% | 4,148,830 |
| Nov 13, 2017 | $116.99 | $118.35 | $113.45 | $114.99 | -2.68% | 11,234,646 |
| Nov 6, 2017 | $121.66 | $122.41 | $116.93 | $118.16 | -2.93% | 8,414,715 |
| Oct 30, 2017 | $120.04 | $123.24 | $119.86 | $121.73 | +1.70% | 6,111,327 |
| Oct 23, 2017 | $124.89 | $125.68 | $118.71 | $119.69 | -4.62% | 15,148,286 |
| Oct 16, 2017 | $125.39 | $126.50 | $125.08 | $125.49 | +0.10% | 5,724,225 |
| Oct 9, 2017 | $122.75 | $126.00 | $122.31 | $125.36 | +3.08% | 7,344,723 |
| Oct 2, 2017 | $118.88 | $122.59 | $118.31 | $121.61 | +1.94% | 6,771,626 |
| Sep 25, 2017 | $116.99 | $119.69 | $116.29 | $119.30 | +2.50% | 10,230,537 |
| Sep 18, 2017 | $120.73 | $120.73 | $116.22 | $116.39 | -3.70% | 7,186,052 |
| Sep 11, 2017 | $121.11 | $122.15 | $120.60 | $120.86 | -0.52% | 5,090,315 |
| Sep 5, 2017 | $118.98 | $122.33 | $118.25 | $121.49 | +2.41% | 7,983,979 |
| Aug 28, 2017 | $116.84 | $119.35 | $115.61 | $118.63 | +1.84% | 4,529,133 |
| Aug 21, 2017 | $117.26 | $117.39 | $115.78 | $116.49 | +0.16% | 5,436,736 |
| Aug 14, 2017 | $117.00 | $118.47 | $115.94 | $116.30 | +0.41% | 5,369,477 |
| Aug 7, 2017 | $119.14 | $120.01 | $115.39 | $115.82 | -3.51% | 6,456,962 |
| Jul 31, 2017 | $121.59 | $121.73 | $118.42 | $120.03 | -0.95% | 6,912,525 |
| Jul 24, 2017 | $114.03 | $124.01 | $113.57 | $121.18 | +5.61% | 14,357,792 |
| Jul 17, 2017 | $114.26 | $116.58 | $113.85 | $114.74 | +0.39% | 7,285,031 |
| Jul 10, 2017 | $112.09 | $114.46 | $109.75 | $114.29 | +3.13% | 5,697,213 |
| Jul 3, 2017 | $110.00 | $111.23 | $108.97 | $110.82 | +0.42% | 6,137,447 |
| Jun 26, 2017 | $114.98 | $115.16 | $109.88 | $110.36 | -2.59% | 7,221,636 |
| Jun 19, 2017 | $114.41 | $115.36 | $112.66 | $113.30 | -0.53% | 5,455,295 |
| Jun 12, 2017 | $113.28 | $114.76 | $112.38 | $113.90 | +0.35% | 4,870,509 |
| Jun 5, 2017 | $117.98 | $118.47 | $113.16 | $113.50 | -3.98% | 9,184,768 |
| May 30, 2017 | $116.86 | $118.81 | $116.49 | $118.21 | -0.24% | 4,920,040 |
| May 22, 2017 | $118.78 | $118.89 | $116.92 | $118.49 | +0.41% | 4,645,182 |
| May 15, 2017 | $119.77 | $121.04 | $115.13 | $118.01 | -1.52% | 10,563,032 |
| May 8, 2017 | $119.75 | $120.21 | $118.42 | $119.83 | -0.62% | 6,034,079 |
| May 1, 2017 | $111.20 | $120.61 | $111.00 | $120.58 | +6.48% | 12,906,906 |
| Apr 24, 2017 | $111.87 | $114.33 | $111.78 | $113.24 | +4.58% | 10,811,224 |
| Apr 17, 2017 | $109.65 | $110.98 | $107.95 | $108.28 | -0.69% | 8,131,033 |
| Apr 10, 2017 | $109.90 | $110.98 | $109.03 | $109.03 | -0.83% | 3,894,460 |
| Apr 3, 2017 | $109.69 | $111.22 | $109.69 | $109.94 | +0.16% | 5,851,947 |
| Mar 27, 2017 | $111.26 | $111.90 | $109.51 | $109.76 | -0.99% | 8,391,110 |
| Mar 20, 2017 | $111.92 | $113.02 | $110.29 | $110.86 | -0.80% | 5,498,000 |
| Mar 13, 2017 | $107.00 | $112.53 | $106.93 | $111.75 | +3.85% | 9,170,046 |
| Mar 6, 2017 | $107.93 | $108.34 | $105.78 | $107.61 | -1.03% | 12,296,636 |
| Feb 27, 2017 | $108.96 | $110.18 | $105.61 | $108.73 | -0.49% | 13,308,914 |
| Feb 21, 2017 | $109.12 | $109.50 | $107.66 | $109.26 | +0.40% | 4,885,435 |
| Feb 13, 2017 | $106.51 | $109.12 | $106.29 | $108.82 | +2.78% | 7,619,620 |
| Feb 6, 2017 | $105.10 | $106.72 | $104.59 | $105.88 | +0.55% | 7,518,500 |
| Jan 30, 2017 | $103.96 | $106.28 | $103.55 | $105.30 | +0.12% | 6,525,287 |
| Jan 23, 2017 | $106.19 | $106.60 | $104.74 | $105.17 | -0.21% | 5,805,012 |
| Jan 17, 2017 | $105.21 | $106.29 | $104.73 | $105.39 | -0.44% | 4,963,627 |
| Jan 9, 2017 | $106.24 | $106.32 | $104.41 | $105.86 | -0.07% | 6,144,775 |
| Jan 3, 2017 | $104.78 | $107.25 | $103.91 | $105.93 | +0.46% | 6,893,346 |
| Dec 27, 2016 | $104.67 | $106.20 | $103.40 | $105.44 | +1.88% | 5,126,771 |
| Dec 19, 2016 | $103.84 | $104.10 | $102.52 | $103.49 | +0.48% | 7,366,049 |
| Dec 12, 2016 | $104.29 | $105.70 | $100.90 | $103.00 | -0.52% | 11,375,849 |
| Dec 5, 2016 | $103.49 | $104.77 | $102.08 | $103.54 | +2.12% | 12,457,410 |
| Nov 28, 2016 | $104.08 | $105.70 | $98.28 | $101.39 | -2.36% | 17,437,234 |
| Nov 21, 2016 | $102.20 | $104.76 | $102.17 | $103.84 | +1.92% | 10,546,826 |
| Nov 14, 2016 | $104.00 | $104.25 | $101.00 | $101.88 | – | 20,211,993 |
Seasonality
BUD 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 | 0.8% | 0.2% | -0.8% | 2.5% | 0.9% | 0.6% | 1.4% | -2.0% | -3.3% | -0.8% | 4.3% | 0.2% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 11.9% | 12.9% | -14.3% | 8.9% | 7.4% | 3.0% | 5.0% | -8.5% | -7.1% | 9.4% | ||
| 2025 | -1.8% | 21.7% | 2.9% | 6.9% | 9.0% | -2.5% | -16.1% | 8.7% | -4.9% | 2.2% | 1.0% | 4.1% |
| 2024 | -4.5% | -2.2% | 0.7% | -1.8% | 7.3% | -7.8% | 2.3% | 3.3% | 7.9% | -10.4% | -9.4% | -6.9% |
| 2023 | 0.4% | 0.7% | 9.9% | -2.6% | -16.7% | 6.2% | 1.0% | -0.7% | -2.8% | 2.8% | 10.7% | 2.7% |
| 2022 | 4.2% | -2.0% | -2.9% | -4.3% | -0.3% | -4.9% | -0.8% | -9.7% | -6.6% | 10.9% | 17.5% | 2.0% |
| 2021 | -10.3% | -7.9% | 8.9% | 12.9% | 7.7% | -5.0% | -12.5% | -2.7% | -8.0% | 8.6% | -9.0% | 8.7% |
| 2020 | -8.2% | -22.5% | -24.4% | 5.4% | 0.8% | 6.2% | 10.4% | 6.8% | -7.3% | -3.7% | 28.5% | 4.8% |
| 2019 | 16.2% | 2.3% | 7.4% | 5.9% | -7.3% | 8.7% | 14.1% | -6.4% | 0.7% | -15.1% | -0.7% | 3.4% |
| 2018 | 1.7% | -6.4% | 3.5% | -9.0% | -4.1% | 7.7% | 1.0% | -8.3% | -6.1% | -15.5% | 5.2% | -14.4% |
| 2017 | -1.1% | 5.0% | 0.2% | 3.2% | 5.2% | -5.6% | 9.3% | -1.9% | 0.8% | 2.9% | -5.3% | -2.6% |