Anheuser-Busch InBev SA/NV (BUDFF) stock
BUDFFOTCMalt BeveragesFiscal year ends December 31Also trades as BUD
$82.57+0.34 (+0.41%)
Close on Oct 19, 2026Market cap $148.39BP/E 24.4Yield –
Price history
Anheuser-Busch InBev share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$82.57
+0.41% on the day
52-week range
$59.98 – $86.78
-4.8% from the high
Change over 52 weeks
+33.7%
From $61.78 on Oct 17, 2025
Average volume
25,233
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $82.57 | $82.57 | $82.57 | $82.57 | +0.41% | 387 |
| Oct 12, 2026 | $78.12 | $82.23 | $78.12 | $82.23 | +7.39% | 5,560 |
| Oct 5, 2026 | $74.48 | $76.96 | $74.47 | $76.57 | +4.85% | 82,046 |
| Sep 28, 2026 | $76.09 | $76.11 | $70.41 | $73.03 | -5.15% | 391,670 |
| Sep 21, 2026 | $77.65 | $78.64 | $76.67 | $77.00 | -1.86% | 176,030 |
| Sep 14, 2026 | $79.96 | $80.15 | $78.46 | $78.46 | +1.19% | 1,788 |
| Sep 8, 2026 | $79.39 | $79.39 | $77.54 | $77.54 | -2.33% | 3,103 |
| Aug 31, 2026 | $78.57 | $79.59 | $78.57 | $79.39 | +1.04% | 156,489 |
| Aug 24, 2026 | $79.43 | $79.64 | $78.40 | $78.57 | +0.73% | 393,987 |
| Aug 17, 2026 | $77.88 | $78.00 | $76.67 | $78.00 | -2.03% | 5,431 |
| Aug 10, 2026 | $83.02 | $83.02 | $79.10 | $79.62 | -5.53% | 1,866 |
| Aug 3, 2026 | $84.86 | $85.23 | $84.00 | $84.28 | -2.20% | 128,654 |
| Jul 27, 2026 | $80.37 | $86.78 | $80.37 | $86.17 | +7.37% | 519,144 |
| Jul 20, 2026 | $80.52 | $81.69 | $80.26 | $80.26 | +1.10% | 3,514 |
| Jul 13, 2026 | $78.83 | $79.38 | $78.83 | $79.38 | +0.70% | 266 |
| Jul 6, 2026 | $79.64 | $81.27 | $78.83 | $78.83 | -3.56% | 3,062 |
| Jun 29, 2026 | $83.37 | $83.37 | $81.27 | $81.74 | -3.24% | 96,210 |
| Jun 22, 2026 | $79.94 | $84.48 | $79.94 | $84.48 | +3.78% | 235,558 |
| Jun 15, 2026 | $81.95 | $81.95 | $81.40 | $81.40 | -0.67% | 23,031 |
| Jun 8, 2026 | $77.57 | $82.89 | $77.57 | $81.95 | +5.37% | 145,981 |
| Jun 1, 2026 | $80.11 | $80.11 | $77.69 | $77.77 | -4.51% | 7,561 |
| May 26, 2026 | $82.63 | $83.83 | $81.44 | $81.44 | -2.55% | 626,979 |
| May 18, 2026 | $80.91 | $83.57 | $80.91 | $83.57 | +3.29% | 327,631 |
| May 11, 2026 | $80.86 | $81.47 | $78.34 | $80.91 | +1.66% | 215,069 |
| May 4, 2026 | $74.59 | $82.90 | $74.26 | $79.59 | +5.03% | 103,823 |
| Apr 27, 2026 | $71.92 | $76.13 | $71.92 | $75.78 | +5.36% | 16,166 |
| Apr 20, 2026 | $74.17 | $74.17 | $71.92 | $71.92 | -5.37% | 1,728 |
| Apr 13, 2026 | $74.01 | $76.10 | $74.01 | $76.00 | +0.94% | 4,136 |
| Apr 6, 2026 | $71.52 | $75.29 | $71.52 | $75.29 | +5.27% | 3,442 |
| Mar 30, 2026 | $68.08 | $71.52 | $67.48 | $71.52 | +5.74% | 2,797 |
| Mar 23, 2026 | $67.95 | $68.57 | $67.25 | $67.64 | -0.46% | 11,777 |
| Mar 16, 2026 | $72.97 | $72.97 | $67.95 | $67.95 | -6.88% | 17,010 |
| Mar 9, 2026 | $72.20 | $73.04 | $72.05 | $72.97 | -0.23% | 3,718 |
| Mar 2, 2026 | $78.86 | $78.86 | $73.14 | $73.14 | -9.96% | 22,614 |
| Feb 23, 2026 | $79.54 | $81.23 | $78.30 | $81.23 | +2.45% | 177,200 |
| Feb 17, 2026 | $78.85 | $79.58 | $78.59 | $79.29 | -0.96% | 708,684 |
| Feb 9, 2026 | $75.24 | $81.00 | $75.24 | $80.05 | +5.57% | 1,733,404 |
| Feb 2, 2026 | $72.50 | $76.01 | $72.50 | $75.83 | +6.80% | 691,789 |
| Jan 26, 2026 | $70.00 | $71.88 | $69.55 | $71.00 | +1.73% | 945,162 |
| Jan 20, 2026 | $68.43 | $69.79 | $68.01 | $69.79 | +2.12% | 344,946 |
| Jan 12, 2026 | $66.00 | $68.80 | $65.94 | $68.34 | +3.91% | 523,774 |
| Jan 5, 2026 | $63.13 | $65.90 | $62.97 | $65.77 | +3.02% | 368,141 |
| Dec 29, 2025 | $64.26 | $64.90 | $63.53 | $63.84 | +1.44% | 1,852 |
| Dec 22, 2025 | $63.68 | $63.97 | $62.93 | $62.93 | -2.93% | 8,777 |
| Dec 15, 2025 | $64.53 | $65.55 | $64.24 | $64.83 | +1.79% | 994,486 |
| Dec 8, 2025 | $60.39 | $63.69 | $60.12 | $63.69 | +4.17% | 303,121 |
| Dec 1, 2025 | $62.10 | $62.69 | $61.00 | $61.14 | -0.46% | 10,025 |
| Nov 24, 2025 | $62.57 | $62.57 | $61.42 | $61.42 | -1.62% | 14,560 |
| Nov 17, 2025 | $62.45 | $62.68 | $60.50 | $62.43 | -2.33% | 17,061 |
| Nov 10, 2025 | $62.93 | $64.78 | $62.67 | $63.92 | +0.90% | 24,812 |
| Nov 3, 2025 | $61.20 | $63.35 | $60.90 | $63.35 | +4.58% | 492,939 |
| Oct 27, 2025 | $61.23 | $62.10 | $59.98 | $60.58 | -1.08% | 257,284 |
| Oct 20, 2025 | $62.26 | $62.26 | $61.03 | $61.24 | -0.87% | 153,323 |
| Oct 13, 2025 | $59.35 | $61.94 | $58.99 | $61.78 | +3.38% | 4,300 |
| Oct 6, 2025 | $58.75 | $59.97 | $58.66 | $59.76 | +1.13% | 6,176 |
| Sep 29, 2025 | $58.69 | $60.16 | $58.69 | $59.09 | +0.68% | 210,620 |
| Sep 22, 2025 | $58.79 | $59.32 | $58.59 | $58.69 | -1.35% | 2,678,600 |
| Sep 15, 2025 | $59.05 | $59.50 | $57.96 | $59.50 | +0.79% | 16,340 |
| Sep 8, 2025 | $59.33 | $59.52 | $58.92 | $59.03 | -1.50% | 8,740 |
| Sep 2, 2025 | $61.70 | $61.70 | $59.38 | $59.93 | -4.17% | 103,040 |
| Aug 25, 2025 | $63.84 | $63.84 | $62.54 | $62.54 | -2.04% | 302,972 |
| Aug 18, 2025 | $61.73 | $63.84 | $61.73 | $63.84 | +3.42% | 18,090 |
| Aug 11, 2025 | $61.05 | $61.80 | $60.55 | $61.73 | +0.93% | 3,410,743 |
| Aug 4, 2025 | $57.83 | $61.16 | $57.83 | $61.16 | +6.09% | 183,195 |
| Jul 28, 2025 | $66.65 | $66.99 | $57.65 | $57.65 | -18.25% | 552,823 |
| Jul 21, 2025 | $68.38 | $70.52 | $68.28 | $70.52 | +3.53% | 4,223 |
| Jul 14, 2025 | $67.76 | $68.12 | $66.65 | $68.12 | +1.18% | 6,966 |
| Jul 7, 2025 | $68.77 | $68.78 | $67.32 | $67.32 | -2.96% | 375,924 |
| Jun 30, 2025 | $68.55 | $69.77 | $68.55 | $69.37 | +1.20% | 815,776 |
| Jun 23, 2025 | $71.70 | $71.70 | $68.25 | $68.55 | -4.01% | 1,260,828 |
| Jun 16, 2025 | $71.93 | $71.93 | $70.38 | $71.41 | +0.04% | 4,739,019 |
| Jun 9, 2025 | $70.85 | $71.78 | $70.85 | $71.38 | +0.75% | 3,509,327 |
| Jun 2, 2025 | $70.69 | $72.06 | $70.29 | $70.85 | +0.39% | 22,083 |
| May 27, 2025 | $70.22 | $70.66 | $69.91 | $70.58 | +3.09% | 7,567 |
| May 19, 2025 | $68.00 | $69.39 | $68.00 | $68.46 | +1.54% | 510,637 |
| May 12, 2025 | $65.49 | $67.58 | $65.49 | $67.42 | +0.31% | 136,831 |
| May 5, 2025 | $65.98 | $67.39 | $64.96 | $67.21 | +2.13% | 250,980 |
| Apr 28, 2025 | $65.43 | $66.33 | $64.22 | $65.81 | +1.11% | 376,563 |
| Apr 21, 2025 | $65.94 | $67.06 | $65.00 | $65.09 | +0.17% | 21,488 |
| Apr 14, 2025 | $62.76 | $66.00 | $62.76 | $64.98 | +3.97% | 20,027 |
| Apr 7, 2025 | $59.22 | $62.50 | $58.96 | $62.50 | +2.68% | 1,431,415 |
| Mar 31, 2025 | $61.72 | $63.68 | $60.87 | $60.87 | -1.92% | 209,911 |
| Mar 24, 2025 | $61.73 | $62.55 | $61.14 | $62.06 | -1.36% | 586,911 |
| Mar 17, 2025 | $63.15 | $63.57 | $62.75 | $62.92 | +0.96% | 939,186 |
| Mar 10, 2025 | $63.27 | $63.67 | $61.43 | $62.32 | -1.78% | 453,560 |
| Mar 3, 2025 | $61.28 | $63.45 | $60.42 | $63.45 | +6.37% | 255,183 |
| Feb 24, 2025 | $54.20 | $60.26 | $54.20 | $59.65 | +10.05% | 271,570 |
| Feb 18, 2025 | $52.97 | $54.24 | $52.68 | $54.21 | +1.98% | 217,867 |
| Feb 10, 2025 | $50.15 | $53.72 | $50.15 | $53.15 | +5.75% | 223,207 |
| Feb 3, 2025 | $48.00 | $51.14 | $48.00 | $50.26 | +1.64% | 34,853 |
| Jan 27, 2025 | $49.27 | $50.03 | $49.04 | $49.45 | +1.64% | 39,840 |
| Jan 21, 2025 | $48.27 | $49.22 | $47.56 | $48.65 | +1.29% | 535,508 |
| Jan 13, 2025 | $46.05 | $48.10 | $45.80 | $48.03 | +3.79% | 67,678 |
| Jan 6, 2025 | $48.77 | $49.81 | $46.28 | $46.28 | -5.25% | 64,386 |
| Dec 30, 2024 | $50.00 | $50.45 | $48.72 | $48.84 | -3.07% | 38,906 |
| Dec 23, 2024 | $50.28 | $51.85 | $49.37 | $50.38 | +1.28% | 43,103 |
| Dec 16, 2024 | $52.88 | $53.85 | $48.25 | $49.75 | -6.43% | 81,233 |
| Dec 9, 2024 | $53.40 | $54.19 | $52.26 | $53.17 | +0.32% | 263,298 |
| Dec 2, 2024 | $53.89 | $54.31 | $52.65 | $53.00 | -1.29% | 76,277 |
| Nov 25, 2024 | $55.39 | $55.90 | $51.90 | $53.70 | -1.55% | 31,298 |
| Nov 18, 2024 | $56.17 | $56.83 | $53.78 | $54.54 | -3.55% | 2,334,635 |
| Nov 11, 2024 | $57.04 | $57.42 | $55.37 | $56.55 | -0.79% | 86,089 |
| Nov 4, 2024 | $59.18 | $59.61 | $56.40 | $57.00 | -3.99% | 32,653 |
| Oct 28, 2024 | $64.79 | $64.79 | $59.34 | $59.37 | -5.28% | 267,507 |
| Oct 21, 2024 | $63.80 | $67.25 | $62.68 | $62.68 | -6.28% | 8,024 |
| Oct 14, 2024 | $64.47 | $66.88 | $63.70 | $66.88 | +2.62% | 495,200 |
| Oct 7, 2024 | $65.58 | $65.58 | $65.18 | $65.18 | -1.62% | 300,800 |
| Sep 30, 2024 | $66.02 | $67.39 | $65.73 | $66.25 | +0.50% | 11,000 |
| Sep 23, 2024 | $63.11 | $66.19 | $62.90 | $65.92 | +5.05% | 9,500 |
| Sep 16, 2024 | $64.27 | $64.95 | $62.75 | $62.75 | -3.48% | 7,600 |
| Sep 9, 2024 | $63.30 | $65.43 | $62.64 | $65.01 | +2.03% | 13,100 |
| Sep 3, 2024 | $60.62 | $63.71 | $60.62 | $63.71 | +3.38% | 248,200 |
| Aug 26, 2024 | $61.59 | $61.90 | $60.57 | $61.63 | +0.05% | 8,100 |
| Aug 19, 2024 | $61.00 | $61.60 | $58.98 | $61.60 | +2.16% | 33,100 |
| Aug 12, 2024 | $60.46 | $60.69 | $58.61 | $60.30 | +0.17% | 91,700 |
| Aug 5, 2024 | $60.83 | $61.15 | $60.00 | $60.20 | -4.54% | 244,000 |
| Jul 29, 2024 | $59.15 | $63.64 | $58.93 | $63.06 | +5.95% | 130,600 |
| Jul 22, 2024 | $60.96 | $61.43 | $59.42 | $59.52 | -1.28% | 36,200 |
| Jul 15, 2024 | $60.18 | $62.06 | $60.18 | $60.29 | -1.79% | 6,100 |
| Jul 8, 2024 | $59.60 | $61.39 | $59.14 | $61.39 | +2.78% | 17,600 |
| Jul 1, 2024 | $58.60 | $60.92 | $56.90 | $59.73 | +3.21% | 89,900 |
| Jun 24, 2024 | $60.50 | $60.53 | $57.88 | $57.88 | -0.69% | 6,700 |
| Jun 17, 2024 | $59.76 | $59.76 | $56.47 | $58.28 | -2.48% | 2,700 |
| Jun 10, 2024 | $61.54 | $61.97 | $59.47 | $59.76 | -5.53% | 121,700 |
| Jun 3, 2024 | $62.50 | $63.40 | $61.79 | $63.26 | +1.72% | 10,600 |
| May 28, 2024 | $63.50 | $64.39 | $61.96 | $62.19 | -4.69% | 6,800 |
| May 20, 2024 | $67.00 | $67.08 | $64.89 | $65.25 | -3.39% | 128,700 |
| May 13, 2024 | $64.95 | $67.75 | $64.37 | $67.54 | +5.83% | 85,600 |
| May 6, 2024 | $60.35 | $64.00 | $59.71 | $63.82 | +6.46% | 391,300 |
| Apr 29, 2024 | $60.24 | $60.60 | $58.97 | $59.95 | -0.53% | 14,400 |
| Apr 22, 2024 | $58.42 | $60.27 | $58.42 | $60.27 | +2.99% | 589,900 |
| Apr 15, 2024 | $58.73 | $58.73 | $56.80 | $58.52 | -0.07% | 301,200 |
| Apr 8, 2024 | $59.18 | $60.42 | $58.56 | $58.56 | -1.05% | 239,900 |
| Apr 1, 2024 | $59.15 | $62.40 | $59.15 | $59.18 | -3.09% | 398,300 |
| Mar 25, 2024 | $60.34 | $61.07 | $59.94 | $61.07 | +2.58% | 397,800 |
| Mar 18, 2024 | $59.85 | $60.10 | $58.15 | $59.53 | -1.30% | 506,000 |
| Mar 11, 2024 | $63.08 | $63.56 | $59.28 | $60.32 | -2.41% | 26,300 |
| Mar 4, 2024 | $60.65 | $62.31 | $60.47 | $61.81 | +3.84% | 4,000 |
| Feb 26, 2024 | $62.63 | $63.51 | $59.50 | $59.52 | -6.00% | 16,900 |
| Feb 20, 2024 | $62.67 | $63.55 | $62.45 | $63.33 | +2.92% | 80,700 |
| Feb 12, 2024 | $64.50 | $64.50 | $61.53 | $61.53 | -5.42% | 165,200 |
| Feb 5, 2024 | $62.77 | $65.69 | $61.76 | $65.06 | +4.54% | 390,500 |
| Jan 29, 2024 | $62.25 | $62.60 | $61.45 | $62.23 | -0.42% | 307,300 |
| Jan 22, 2024 | $62.16 | $64.30 | $60.76 | $62.49 | -0.02% | 540,600 |
| Jan 16, 2024 | $64.29 | $64.29 | $62.16 | $62.50 | -2.98% | 11,600 |
| Jan 8, 2024 | $65.00 | $66.19 | $63.41 | $64.42 | -0.12% | 379,600 |
| Jan 2, 2024 | $64.40 | $64.50 | $63.09 | $64.50 | +0.39% | 346,600 |
| Dec 26, 2023 | $64.45 | $64.86 | $64.00 | $64.25 | +0.08% | 211,900 |
| Dec 18, 2023 | $61.90 | $64.80 | $61.90 | $64.20 | +3.46% | 59,800 |
| Dec 11, 2023 | $63.23 | $64.11 | $61.08 | $62.05 | -1.66% | 187,900 |
| Dec 4, 2023 | $63.53 | $63.53 | $62.30 | $63.10 | +0.28% | 268,700 |
| Nov 27, 2023 | $63.04 | $63.53 | $62.05 | $62.93 | -0.51% | 119,600 |
| Nov 20, 2023 | $61.86 | $63.25 | $61.22 | $63.25 | -0.16% | 11,100 |
| Nov 13, 2023 | $59.70 | $63.35 | $59.05 | $63.35 | +7.43% | 13,300 |
| Nov 6, 2023 | $59.11 | $60.23 | $58.25 | $58.97 | +0.41% | 47,700 |
| Oct 30, 2023 | $53.83 | $59.00 | $53.77 | $58.73 | +11.05% | 136,100 |
| Oct 23, 2023 | $52.41 | $53.99 | $51.38 | $52.89 | -0.05% | 19,800 |
| Oct 16, 2023 | $53.87 | $54.10 | $51.91 | $52.91 | -0.75% | 86,900 |
| Oct 9, 2023 | $52.41 | $54.57 | $52.07 | $53.31 | +1.31% | 1,630,500 |
| Oct 2, 2023 | $53.57 | $53.84 | $52.48 | $52.62 | -5.53% | 798,200 |
| Sep 25, 2023 | $55.60 | $55.70 | $53.24 | $55.70 | -1.76% | 8,400 |
| Sep 18, 2023 | $56.24 | $57.80 | $56.24 | $56.70 | -0.05% | 586,000 |
| Sep 11, 2023 | $56.65 | $57.42 | $54.80 | $56.73 | +1.76% | 1,462,100 |
| Sep 5, 2023 | $56.01 | $56.65 | $54.32 | $55.75 | +1.09% | 57,900 |
| Aug 28, 2023 | $57.16 | $58.25 | $55.15 | $55.15 | -2.89% | 181,800 |
| Aug 21, 2023 | $55.85 | $57.03 | $55.51 | $56.79 | +2.14% | 114,600 |
| Aug 14, 2023 | $56.13 | $56.55 | $55.00 | $55.60 | -0.51% | 336,400 |
| Aug 7, 2023 | $56.50 | $57.25 | $55.89 | $55.89 | -1.75% | 2,186,500 |
| Jul 31, 2023 | $58.00 | $58.34 | $55.69 | $56.88 | -3.44% | 1,387,700 |
| Jul 24, 2023 | $58.54 | $59.16 | $56.75 | $58.91 | +1.21% | 1,351,700 |
| Jul 17, 2023 | $57.84 | $59.05 | $57.15 | $58.20 | +0.66% | 319,000 |
| Jul 10, 2023 | $56.30 | $58.40 | $55.32 | $57.82 | +4.54% | 359,000 |
| Jul 3, 2023 | $56.58 | $57.37 | $55.31 | $55.31 | -1.78% | 343,100 |
| Jun 26, 2023 | $56.91 | $56.91 | $55.46 | $56.31 | -1.73% | 211,400 |
| Jun 20, 2023 | $57.57 | $57.90 | $55.95 | $57.30 | -1.46% | 18,800 |
| Jun 12, 2023 | $54.62 | $59.00 | $54.62 | $58.15 | +4.90% | 1,964,300 |
| Jun 5, 2023 | $54.55 | $55.90 | $54.04 | $55.44 | +1.16% | 3,507,900 |
| May 30, 2023 | $55.36 | $55.36 | $53.03 | $54.80 | -4.04% | 38,100 |
| May 22, 2023 | $59.83 | $59.83 | $56.54 | $57.11 | -4.55% | 705,600 |
| May 15, 2023 | $61.46 | $61.46 | $58.31 | $59.83 | -1.34% | 11,600 |
| May 8, 2023 | $64.23 | $64.97 | $60.65 | $60.65 | -6.87% | 5,600 |
| May 1, 2023 | $65.20 | $66.17 | $63.28 | $65.12 | +0.46% | 140,800 |
| Apr 24, 2023 | $65.65 | $67.05 | $64.00 | $64.82 | -1.49% | 920,400 |
| Apr 17, 2023 | $65.40 | $66.70 | $64.08 | $65.80 | +1.70% | 970,700 |
| Apr 10, 2023 | $64.70 | $66.01 | $63.28 | $64.70 | -1.90% | 956,800 |
| Apr 3, 2023 | $66.20 | $67.25 | $65.82 | $65.95 | -1.30% | 336,800 |
| Mar 27, 2023 | $62.96 | $66.82 | $62.17 | $66.82 | +7.19% | 94,700 |
| Mar 20, 2023 | $59.55 | $62.34 | $59.55 | $62.34 | +3.26% | 34,900 |
| Mar 13, 2023 | $59.51 | $60.86 | $58.73 | $60.37 | -0.23% | 292,400 |
| Mar 6, 2023 | $61.41 | $61.50 | $59.98 | $60.51 | -2.09% | 287,400 |
| Feb 27, 2023 | $60.64 | $61.80 | $60.07 | $61.80 | +2.32% | 7,800 |
| Feb 21, 2023 | $59.03 | $61.21 | $59.03 | $60.40 | +2.32% | 5,500 |
| Feb 13, 2023 | $57.20 | $59.33 | $57.20 | $59.03 | +1.10% | 29,600 |
| Feb 6, 2023 | $58.44 | $59.22 | $57.77 | $58.39 | -1.45% | 14,800 |
| Jan 30, 2023 | $58.32 | $60.51 | $58.32 | $59.25 | +1.40% | 27,100 |
| Jan 23, 2023 | $59.84 | $59.93 | $58.00 | $58.43 | -1.47% | 26,300 |
| Jan 17, 2023 | $61.55 | $61.63 | $59.30 | $59.30 | -2.39% | 14,800 |
| Jan 9, 2023 | $60.70 | $61.86 | $59.69 | $60.75 | +0.54% | 533,200 |
| Jan 3, 2023 | $60.85 | $61.80 | $59.55 | $60.43 | +0.83% | 859,500 |
| Dec 27, 2022 | $58.75 | $61.20 | $58.75 | $59.93 | -0.12% | 14,200 |
| Dec 19, 2022 | $59.49 | $60.57 | $59.08 | $60.00 | +1.10% | 18,600 |
| Dec 12, 2022 | $59.53 | $61.77 | $59.25 | $59.35 | -1.08% | 47,300 |
| Dec 5, 2022 | $59.41 | $60.05 | $58.71 | $60.00 | +0.02% | 22,100 |
| Nov 28, 2022 | $58.55 | $60.23 | $57.86 | $59.99 | +5.78% | 22,400 |
| Nov 21, 2022 | $55.42 | $56.81 | $55.00 | $56.71 | +2.94% | 29,100 |
| Nov 14, 2022 | $54.71 | $55.87 | $54.30 | $55.09 | -0.05% | 19,500 |
| Nov 7, 2022 | $52.73 | $55.23 | $51.84 | $55.12 | +6.61% | 169,900 |
| Oct 31, 2022 | $49.60 | $52.43 | $48.65 | $51.70 | +3.42% | 134,000 |
| Oct 24, 2022 | $46.45 | $50.64 | $46.25 | $49.99 | +9.05% | 70,900 |
| Oct 17, 2022 | $46.16 | $47.49 | $44.88 | $45.84 | -0.37% | 94,400 |
| Oct 10, 2022 | $44.63 | $46.54 | $44.55 | $46.01 | +1.90% | 173,400 |
| Oct 3, 2022 | $44.75 | $48.26 | $44.75 | $45.15 | -0.87% | 272,100 |
| Sep 26, 2022 | $45.80 | $48.86 | $44.72 | $45.55 | -3.62% | 494,100 |
| Sep 19, 2022 | $49.23 | $49.98 | $46.10 | $47.26 | -4.18% | 303,000 |
| Sep 12, 2022 | $50.42 | $51.82 | $48.45 | $49.32 | -0.24% | 91,600 |
| Sep 6, 2022 | $48.28 | $49.99 | $47.50 | $49.44 | +2.79% | 224,900 |
| Aug 29, 2022 | $49.80 | $49.87 | $47.18 | $48.10 | -3.10% | 98,300 |
| Aug 22, 2022 | $51.73 | $51.73 | $49.64 | $49.64 | -5.68% | 206,100 |
| Aug 15, 2022 | $54.21 | $54.55 | $52.35 | $52.63 | -2.91% | 48,000 |
| Aug 8, 2022 | $53.35 | $55.15 | $53.20 | $54.21 | +3.35% | 12,700 |
| Aug 1, 2022 | $53.29 | $53.79 | $51.39 | $52.45 | -0.19% | 68,600 |
| Jul 25, 2022 | $54.35 | $55.27 | $52.05 | $52.55 | -2.09% | 54,700 |
| Jul 18, 2022 | $55.18 | $55.62 | $52.97 | $53.67 | -0.79% | 19,200 |
| Jul 11, 2022 | $55.06 | $55.63 | $53.46 | $54.10 | -1.81% | 70,000 |
| Jul 5, 2022 | $54.12 | $55.60 | $52.85 | $55.10 | +1.94% | 310,400 |
| Jun 27, 2022 | $52.84 | $55.23 | $52.52 | $54.05 | +1.79% | 81,400 |
| Jun 21, 2022 | $51.88 | $53.73 | $51.11 | $53.10 | +3.61% | 23,600 |
| Jun 13, 2022 | $52.35 | $53.04 | $50.30 | $51.25 | -0.52% | 94,800 |
| Jun 6, 2022 | $56.33 | $56.56 | $50.74 | $51.52 | -7.19% | 37,400 |
| May 31, 2022 | $56.57 | $56.70 | $54.24 | $55.51 | -1.96% | 14,800 |
| May 23, 2022 | $55.26 | $57.27 | $53.90 | $56.62 | +6.49% | 28,800 |
| May 16, 2022 | $56.00 | $57.78 | $53.17 | $53.17 | -4.53% | 24,400 |
| May 9, 2022 | $53.28 | $55.90 | $52.95 | $55.69 | +3.61% | 24,400 |
| May 2, 2022 | $57.27 | $57.53 | $53.67 | $53.75 | -6.54% | 80,400 |
| Apr 25, 2022 | $58.90 | $59.73 | $56.22 | $57.51 | -2.57% | 162,200 |
| Apr 18, 2022 | $59.63 | $62.98 | $57.91 | $59.03 | +1.30% | 95,100 |
| Apr 11, 2022 | $58.02 | $59.16 | $57.30 | $58.27 | -0.39% | 128,400 |
| Apr 4, 2022 | $60.98 | $62.42 | $57.58 | $58.50 | -4.18% | 29,500 |
| Mar 28, 2022 | $59.48 | $62.39 | $59.24 | $61.05 | +1.87% | 483,600 |
| Mar 21, 2022 | $59.57 | $60.29 | $57.42 | $59.93 | -2.31% | 14,000 |
| Mar 14, 2022 | $57.60 | $61.35 | $56.39 | $61.35 | +7.35% | 22,600 |
| Mar 7, 2022 | $54.78 | $58.01 | $52.70 | $57.15 | +4.00% | 760,000 |
| Feb 28, 2022 | $62.89 | $63.14 | $54.93 | $54.95 | -15.51% | 277,200 |
| Feb 22, 2022 | $61.88 | $66.09 | $58.86 | $65.04 | +3.72% | 12,900 |
| Feb 14, 2022 | $62.43 | $64.36 | $60.87 | $62.71 | +0.98% | 34,000 |
| Feb 7, 2022 | $61.32 | $64.43 | $61.14 | $62.10 | +1.64% | 107,000 |
| Jan 31, 2022 | $62.01 | $64.36 | $60.33 | $61.10 | -2.82% | 250,000 |
| Jan 24, 2022 | $64.56 | $65.21 | $62.21 | $62.87 | -4.37% | 205,100 |
| Jan 18, 2022 | $67.51 | $67.59 | $65.01 | $65.74 | -2.19% | 29,900 |
| Jan 10, 2022 | $64.32 | $67.84 | $63.63 | $67.21 | +7.75% | 406,700 |
| Jan 3, 2022 | $62.84 | $64.05 | $61.46 | $62.38 | +2.68% | 53,300 |
| Dec 27, 2021 | $60.68 | $61.46 | $59.25 | $60.75 | -0.52% | 173,400 |
| Dec 20, 2021 | $58.27 | $61.15 | $58.01 | $61.07 | +3.19% | 381,900 |
| Dec 13, 2021 | $58.20 | $60.72 | $56.50 | $59.18 | +1.42% | 68,000 |
| Dec 6, 2021 | $57.67 | $59.36 | $56.80 | $58.35 | +2.57% | 39,300 |
| Nov 29, 2021 | $58.56 | $58.56 | $55.10 | $56.89 | -3.30% | 78,800 |
| Nov 22, 2021 | $58.00 | $59.35 | $57.22 | $58.83 | +1.29% | 126,200 |
| Nov 15, 2021 | $60.22 | $61.73 | $57.99 | $58.08 | -2.75% | 15,900 |
| Nov 8, 2021 | $58.65 | $61.89 | $58.65 | $59.72 | -1.97% | 12,100 |
| Nov 1, 2021 | $60.51 | $60.92 | $58.08 | $60.92 | -0.60% | 57,300 |
| Oct 25, 2021 | $56.26 | $64.11 | $55.85 | $61.29 | +10.05% | 1,428,600 |
| Oct 18, 2021 | $55.19 | $58.12 | $55.19 | $55.69 | +1.25% | 215,900 |
| Oct 11, 2021 | $54.79 | $58.20 | $53.15 | $55.00 | +1.74% | 1,224,500 |
| Oct 4, 2021 | $57.60 | $58.27 | $54.02 | $54.06 | -3.72% | 45,300 |
| Sep 27, 2021 | $59.08 | $60.04 | $55.20 | $56.15 | -3.09% | 623,300 |
| Sep 20, 2021 | $55.18 | $59.56 | $55.18 | $57.94 | +1.15% | 24,200 |
| Sep 13, 2021 | $58.18 | $59.70 | $55.65 | $57.28 | -1.80% | 99,800 |
| Sep 7, 2021 | $59.75 | $59.75 | $56.95 | $58.33 | -6.10% | 74,800 |
| Aug 30, 2021 | $62.60 | $62.80 | $59.11 | $62.12 | +2.76% | 69,500 |
| Aug 23, 2021 | $61.19 | $61.42 | $59.86 | $60.45 | -0.25% | 10,300 |
| Aug 16, 2021 | $60.88 | $63.42 | $58.94 | $60.60 | -2.92% | 53,300 |
| Aug 9, 2021 | $60.33 | $62.42 | $60.16 | $62.42 | +1.74% | 6,700 |
| Aug 2, 2021 | $63.35 | $63.85 | $61.35 | $61.35 | -3.40% | 90,600 |
| Jul 26, 2021 | $68.71 | $69.63 | $63.51 | $63.51 | -7.62% | 7,300 |
| Jul 19, 2021 | $65.83 | $69.75 | $65.48 | $68.75 | -1.29% | 31,300 |
| Jul 12, 2021 | $69.96 | $71.07 | $67.39 | $69.65 | +0.46% | 609,600 |
| Jul 6, 2021 | $72.62 | $72.70 | $68.57 | $69.33 | -3.31% | 211,400 |
| Jun 28, 2021 | $75.08 | $75.08 | $71.03 | $71.70 | -5.78% | 3,700 |
| Jun 21, 2021 | $75.77 | $77.00 | $74.10 | $76.10 | +1.18% | 40,100 |
| Jun 14, 2021 | $79.00 | $80.00 | $74.83 | $75.21 | -2.70% | 252,800 |
| Jun 7, 2021 | $77.63 | $79.32 | $77.30 | $77.30 | +1.41% | 8,100 |
| Jun 1, 2021 | $76.72 | $77.50 | $76.23 | $76.23 | -0.49% | 3,600 |
| May 24, 2021 | $79.55 | $79.55 | $75.24 | $76.60 | -3.71% | 4,200 |
| May 17, 2021 | $75.87 | $79.55 | $73.38 | $79.55 | +4.85% | 20,300 |
| May 10, 2021 | $75.00 | $75.92 | $73.89 | $75.87 | +3.04% | 147,000 |
| May 3, 2021 | $72.06 | $74.67 | $70.50 | $73.63 | +2.21% | 52,800 |
| Apr 26, 2021 | $70.49 | $72.71 | $70.49 | $72.04 | +3.02% | 30,200 |
| Apr 19, 2021 | $69.02 | $71.13 | $68.50 | $69.93 | +2.01% | 208,000 |
| Apr 12, 2021 | $65.98 | $69.75 | $63.50 | $68.55 | +3.93% | 286,400 |
| Apr 5, 2021 | $64.92 | $65.96 | $62.88 | $65.96 | +3.66% | 139,700 |
| Mar 29, 2021 | $61.75 | $64.92 | $61.75 | $63.63 | +1.08% | 77,200 |
| Mar 22, 2021 | $64.07 | $64.15 | $60.57 | $62.95 | -2.57% | 49,400 |
| Mar 15, 2021 | $62.08 | $64.61 | $61.00 | $64.61 | +1.78% | 45,100 |
| Mar 8, 2021 | $61.61 | $63.95 | $61.55 | $63.48 | +1.62% | 7,600 |
| Mar 1, 2021 | $59.20 | $62.47 | $58.51 | $62.47 | +9.12% | 214,100 |
| Feb 22, 2021 | $61.80 | $65.00 | $57.15 | $57.25 | -11.81% | 119,600 |
| Feb 16, 2021 | $65.84 | $65.84 | $63.15 | $64.92 | +3.01% | 15,400 |
| Feb 8, 2021 | $65.82 | $66.47 | $62.83 | $63.02 | -4.80% | 133,600 |
| Feb 1, 2021 | $66.77 | $66.77 | $62.88 | $66.20 | -1.37% | 93,100 |
| Jan 25, 2021 | $67.92 | $68.00 | $61.05 | $67.12 | +0.22% | 195,300 |
| Jan 19, 2021 | $68.84 | $69.37 | $66.05 | $66.97 | -3.47% | 43,500 |
| Jan 11, 2021 | $69.00 | $69.72 | $68.20 | $69.38 | -1.94% | 6,900 |
| Jan 4, 2021 | $70.42 | $72.44 | $69.50 | $70.75 | +0.45% | 204,000 |
| Dec 28, 2020 | $71.76 | $71.76 | $68.70 | $70.43 | +1.32% | 67,400 |
| Dec 21, 2020 | $68.00 | $71.76 | $68.00 | $69.51 | -1.54% | 38,800 |
| Dec 14, 2020 | $69.55 | $71.68 | $69.55 | $70.60 | +1.48% | 151,400 |
| Dec 7, 2020 | $70.12 | $71.30 | $65.77 | $69.57 | -1.32% | 32,400 |
| Nov 30, 2020 | $67.81 | $70.60 | $66.79 | $70.50 | +3.02% | 59,400 |
| Nov 23, 2020 | $66.05 | $68.70 | $65.34 | $68.43 | +3.59% | 10,900 |
| Nov 16, 2020 | $69.00 | $69.00 | $65.14 | $66.06 | +0.17% | 45,500 |
| Nov 9, 2020 | $63.00 | $67.54 | $62.05 | $65.95 | +15.58% | 248,100 |
| Nov 2, 2020 | $51.68 | $57.19 | $51.68 | $57.06 | +8.56% | 501,800 |
| Oct 26, 2020 | $57.31 | $57.31 | $52.04 | $52.56 | -8.46% | 104,700 |
| Oct 19, 2020 | $56.38 | $58.00 | $55.20 | $57.42 | +2.79% | 79,200 |
| Oct 12, 2020 | $60.05 | $60.56 | $54.66 | $55.86 | -6.90% | 115,500 |
| Oct 5, 2020 | $55.71 | $60.00 | $55.71 | $60.00 | +10.80% | 436,200 |
| Sep 28, 2020 | $54.46 | $54.49 | $53.65 | $54.15 | +3.52% | 628,100 |
| Sep 21, 2020 | $55.00 | $55.00 | $52.07 | $52.31 | -9.87% | 921,400 |
| Sep 14, 2020 | $56.91 | $58.30 | $56.35 | $58.04 | +1.91% | 201,800 |
| Sep 8, 2020 | $57.00 | $58.21 | $55.91 | $56.95 | -2.23% | 170,100 |
| Aug 31, 2020 | $58.83 | $60.00 | $57.30 | $58.25 | -0.68% | 87,200 |
| Aug 24, 2020 | $57.10 | $59.50 | $56.85 | $58.65 | +6.01% | 9,800 |
| Aug 17, 2020 | $56.45 | $58.40 | $55.33 | $55.33 | -2.13% | 10,700 |
| Aug 10, 2020 | $54.74 | $57.15 | $54.38 | $56.53 | +4.69% | 12,500 |
| Aug 3, 2020 | $54.44 | $56.05 | $53.91 | $54.00 | -2.00% | 10,800 |
| Jul 27, 2020 | $53.85 | $58.20 | $53.85 | $55.10 | +0.82% | 13,000 |
| Jul 20, 2020 | $53.97 | $56.28 | $53.37 | $54.65 | +1.77% | 276,600 |
| Jul 13, 2020 | $54.14 | $54.70 | $52.10 | $53.70 | +0.37% | 41,400 |
| Jul 6, 2020 | $51.95 | $53.75 | $50.69 | $53.50 | +6.43% | 151,000 |
| Jun 29, 2020 | $48.84 | $50.67 | $48.84 | $50.27 | +4.34% | 35,500 |
| Jun 22, 2020 | $50.44 | $52.47 | $48.03 | $48.18 | -7.44% | 93,400 |
| Jun 15, 2020 | $49.91 | $53.76 | $49.85 | $52.05 | +1.90% | 139,900 |
| Jun 8, 2020 | $58.00 | $58.05 | $48.98 | $51.08 | -11.17% | 309,300 |
| Jun 1, 2020 | $47.43 | $58.50 | $47.43 | $57.50 | +23.15% | 225,400 |
| May 26, 2020 | $43.16 | $48.22 | $42.85 | $46.69 | +13.74% | 205,200 |
| May 18, 2020 | $40.65 | $43.00 | $40.28 | $41.05 | +1.84% | 461,100 |
| May 11, 2020 | $42.79 | $43.69 | $37.68 | $40.31 | -7.40% | 15,600 |
| May 4, 2020 | $42.83 | $43.54 | $41.37 | $43.53 | -3.27% | 21,200 |
| Apr 27, 2020 | $42.00 | $49.12 | $42.00 | $45.00 | +8.23% | 25,700 |
| Apr 20, 2020 | $44.80 | $45.26 | $41.15 | $41.58 | -8.96% | 224,000 |
| Apr 13, 2020 | $49.72 | $49.72 | $45.10 | $45.67 | -9.38% | 245,200 |
| Apr 6, 2020 | $45.00 | $50.40 | $44.05 | $50.40 | +17.70% | 13,200 |
| Mar 30, 2020 | $42.28 | $45.20 | $41.11 | $42.82 | +1.95% | 589,500 |
| Mar 23, 2020 | $40.88 | $47.00 | $37.90 | $42.00 | +2.44% | 363,900 |
| Mar 16, 2020 | $38.89 | $43.05 | $31.25 | $41.00 | -6.38% | 394,900 |
| Mar 9, 2020 | $50.57 | $50.91 | $40.08 | $43.79 | -17.99% | 300,500 |
| Mar 2, 2020 | $57.47 | $58.69 | $53.17 | $53.40 | -6.89% | 396,700 |
| Feb 24, 2020 | $68.96 | $69.50 | $55.80 | $57.35 | -20.51% | 231,000 |
| Feb 18, 2020 | $73.30 | $73.54 | $71.77 | $72.15 | -1.81% | 426,500 |
| Feb 10, 2020 | $74.12 | $74.81 | $73.44 | $73.48 | -1.30% | 332,600 |
| Feb 3, 2020 | $75.83 | $76.70 | $74.45 | $74.45 | -1.00% | 57,300 |
| Jan 27, 2020 | $74.94 | $76.46 | $74.94 | $75.20 | -2.69% | 32,600 |
| Jan 21, 2020 | $78.43 | $78.43 | $77.28 | $77.28 | -3.40% | 53,100 |
| Jan 13, 2020 | $80.59 | $80.97 | $79.42 | $80.00 | -1.54% | 75,000 |
| Jan 6, 2020 | $82.76 | $83.19 | $81.25 | $81.25 | -2.11% | 139,800 |
| Dec 30, 2019 | $82.31 | $83.07 | $81.45 | $83.00 | +0.30% | 6,600 |
| Dec 23, 2019 | $82.51 | $83.47 | $81.65 | $82.75 | +1.50% | 17,400 |
| Dec 16, 2019 | $79.91 | $82.00 | $78.90 | $81.53 | +4.48% | 54,700 |
| Dec 9, 2019 | $78.59 | $78.91 | $77.45 | $78.04 | -1.21% | 12,400 |
| Dec 2, 2019 | $79.50 | $79.50 | $78.20 | $78.99 | -0.64% | 6,300 |
| Nov 25, 2019 | $79.04 | $79.50 | $78.39 | $79.50 | -0.35% | 63,000 |
| Nov 18, 2019 | $79.57 | $80.00 | $78.22 | $79.78 | +1.23% | 63,200 |
| Nov 11, 2019 | $78.49 | $80.12 | $78.45 | $78.81 | +0.37% | 358,300 |
| Nov 4, 2019 | $79.05 | $79.65 | $78.15 | $78.52 | -0.66% | 1,005,900 |
| Oct 28, 2019 | $81.37 | $81.37 | $79.04 | $79.04 | -3.37% | 257,100 |
| Oct 21, 2019 | $93.05 | $93.05 | $81.64 | $81.80 | -11.55% | 2,600 |
| Oct 14, 2019 | $91.14 | $93.41 | $91.14 | $92.48 | +0.02% | 107,000 |
| Oct 7, 2019 | $92.90 | $92.90 | $91.83 | $92.46 | -0.47% | 114,100 |
| Sep 30, 2019 | $95.19 | $95.19 | $89.65 | $92.90 | -1.25% | 523,200 |
| Sep 23, 2019 | $96.03 | $96.03 | $93.50 | $94.08 | -2.63% | 202,300 |
| Sep 16, 2019 | $95.88 | $96.95 | $95.88 | $96.62 | +0.56% | 164,300 |
| Sep 9, 2019 | $93.10 | $98.00 | $93.10 | $96.08 | +3.21% | 317,400 |
| Sep 3, 2019 | $94.92 | $94.92 | $93.00 | $93.10 | -1.92% | 76,000 |
| Aug 26, 2019 | $94.41 | $95.30 | $92.55 | $94.92 | -0.11% | 141,500 |
| Aug 19, 2019 | $96.55 | $96.55 | $95.02 | $95.02 | +1.62% | 2,000 |
| Aug 12, 2019 | $96.57 | $96.57 | $93.10 | $93.51 | -4.88% | 3,300 |
| Aug 5, 2019 | $99.50 | $100.40 | $97.51 | $98.30 | -2.09% | 109,400 |
| Jul 29, 2019 | $101.72 | $102.05 | $99.37 | $100.40 | +0.20% | 47,700 |
| Jul 22, 2019 | $94.17 | $102.00 | $94.17 | $100.20 | +6.41% | 62,300 |
| Jul 15, 2019 | $88.17 | $94.54 | $87.50 | $94.16 | +8.60% | 782,700 |
| Jul 8, 2019 | $92.32 | $92.85 | $85.59 | $86.70 | -5.86% | 512,500 |
| Jul 1, 2019 | $88.38 | $94.17 | $87.90 | $92.10 | +3.75% | 108,000 |
| Jun 24, 2019 | $89.57 | $90.49 | $86.51 | $88.77 | -1.37% | 142,800 |
| Jun 17, 2019 | $83.67 | $90.13 | $83.66 | $90.00 | +6.61% | 432,300 |
| Jun 10, 2019 | $85.85 | $86.41 | $84.33 | $84.42 | -1.42% | 59,000 |
| Jun 3, 2019 | $81.17 | $85.90 | $81.17 | $85.64 | +6.06% | 114,600 |
| May 28, 2019 | $82.20 | $82.54 | $79.75 | $80.75 | -2.53% | 312,100 |
| May 20, 2019 | $82.60 | $82.85 | $80.65 | $82.85 | +0.30% | 144,300 |
| May 13, 2019 | $81.36 | $83.75 | $81.36 | $82.60 | -1.67% | 1,306,400 |
| May 6, 2019 | $87.65 | $88.24 | $83.38 | $84.00 | -4.07% | 290,300 |
| Apr 29, 2019 | $87.40 | $88.75 | $87.08 | $87.56 | -0.49% | 527,100 |
| Apr 22, 2019 | $89.70 | $90.00 | $86.97 | $87.99 | -1.59% | 135,500 |
| Apr 15, 2019 | $88.53 | $89.95 | $88.53 | $89.41 | +1.53% | 52,300 |
| Apr 8, 2019 | $85.67 | $88.45 | $85.67 | $88.06 | +2.68% | 14,500 |
| Apr 1, 2019 | $83.13 | $86.44 | $83.13 | $85.76 | +2.59% | 210,300 |
| Mar 25, 2019 | $80.99 | $83.60 | $80.04 | $83.60 | +3.78% | 321,400 |
| Mar 18, 2019 | $81.92 | $84.05 | $80.45 | $80.55 | -0.43% | 279,000 |
| Mar 11, 2019 | $80.65 | $81.74 | $79.75 | $80.90 | +0.31% | 118,700 |
| Mar 4, 2019 | $82.14 | $82.70 | $80.15 | $80.65 | -1.20% | 305,700 |
| Feb 25, 2019 | $75.75 | $82.51 | $74.09 | $81.63 | +5.52% | 467,500 |
| Feb 19, 2019 | $76.77 | $77.75 | $76.56 | $77.36 | 0.00% | 189,600 |
| Feb 11, 2019 | $75.82 | $78.75 | $75.82 | $77.36 | +1.72% | 827,600 |
| Feb 4, 2019 | $76.57 | $79.27 | $76.05 | $76.05 | -0.68% | 541,500 |
| Jan 28, 2019 | $72.54 | $77.00 | $72.54 | $76.57 | +2.09% | 148,300 |
| Jan 22, 2019 | $73.40 | $75.00 | $72.35 | $75.00 | +1.77% | 582,900 |
| Jan 14, 2019 | $73.05 | $74.90 | $70.95 | $73.70 | +0.40% | 94,100 |
| Jan 7, 2019 | $68.77 | $73.78 | $68.77 | $73.40 | +6.87% | 311,300 |
| Dec 31, 2018 | $65.40 | $69.47 | $64.58 | $68.68 | +4.95% | 140,900 |
| Dec 24, 2018 | $66.00 | $67.12 | $64.31 | $65.44 | -0.50% | 200,800 |
| Dec 17, 2018 | $69.33 | $70.30 | $65.77 | $65.77 | -5.50% | 192,700 |
| Dec 10, 2018 | $71.28 | $72.51 | $69.50 | $69.60 | -1.35% | 251,200 |
| Dec 3, 2018 | $76.60 | $76.85 | $70.55 | $70.55 | -7.35% | 292,300 |
| Nov 26, 2018 | $76.00 | $77.69 | $75.05 | $76.15 | +0.20% | 252,400 |
| Nov 19, 2018 | $78.94 | $78.95 | $75.70 | $76.00 | -3.66% | 277,700 |
| Nov 12, 2018 | $73.22 | $79.30 | $72.56 | $78.89 | +6.61% | 733,900 |
| Nov 5, 2018 | $76.50 | $77.15 | $73.93 | $74.00 | -3.27% | 194,600 |
| Oct 29, 2018 | $76.25 | $76.98 | $73.28 | $76.50 | +3.66% | 1,498,800 |
| Oct 22, 2018 | $84.29 | $84.30 | $73.30 | $73.80 | -11.94% | 315,700 |
| Oct 15, 2018 | $84.20 | $86.00 | $83.10 | $83.81 | -0.11% | 86,400 |
| Oct 8, 2018 | $86.90 | $86.90 | $83.90 | $83.90 | -2.78% | 12,100 |
| Oct 1, 2018 | $87.32 | $88.22 | $84.98 | $86.30 | -0.75% | 1,209,800 |
| Sep 24, 2018 | $91.85 | $91.85 | $86.95 | $86.95 | -5.58% | 213,500 |
| Sep 17, 2018 | $89.08 | $92.11 | $89.08 | $92.09 | +3.65% | 281,200 |
| Sep 10, 2018 | $89.51 | $90.35 | $87.60 | $88.85 | -1.77% | 1,421,200 |
| Sep 4, 2018 | $91.93 | $91.93 | $89.77 | $90.45 | -2.79% | 470,500 |
| Aug 27, 2018 | $98.80 | $99.17 | $93.05 | $93.05 | -5.19% | 214,100 |
| Aug 20, 2018 | $98.75 | $100.74 | $98.14 | $98.14 | -0.62% | 37,700 |
| Aug 13, 2018 | $96.63 | $99.75 | $96.07 | $98.75 | +2.32% | 92,500 |
| Aug 6, 2018 | $100.21 | $101.04 | $96.51 | $96.51 | -4.14% | 180,300 |
| Jul 30, 2018 | $101.47 | $101.47 | $99.25 | $100.68 | -0.84% | 29,900 |
| Jul 23, 2018 | $104.40 | $105.75 | $101.53 | $101.53 | -2.84% | 27,700 |
| Jul 16, 2018 | $103.30 | $104.82 | $102.16 | $104.50 | +1.31% | 151,500 |
| Jul 9, 2018 | $103.55 | $103.88 | $103.15 | $103.15 | -0.39% | 33,500 |
| Jul 2, 2018 | $100.39 | $103.87 | $100.39 | $103.55 | +5.23% | 16,400 |
| Jun 25, 2018 | $97.40 | $99.28 | $97.40 | $98.40 | -0.57% | 279,300 |
| Jun 18, 2018 | $97.09 | $98.96 | $95.87 | $98.96 | +2.02% | 43,300 |
| Jun 11, 2018 | $96.39 | $99.25 | $96.35 | $97.00 | +3.14% | 108,600 |
| Jun 4, 2018 | $96.65 | $96.75 | $94.00 | $94.05 | +1.13% | 82,300 |
| May 29, 2018 | $92.99 | $94.25 | $92.10 | $93.00 | -1.43% | 32,400 |
| May 21, 2018 | $95.05 | $95.82 | $93.85 | $94.35 | +1.02% | 98,000 |
| May 14, 2018 | $95.96 | $96.80 | $92.97 | $93.40 | -0.49% | 81,500 |
| May 7, 2018 | $98.00 | $99.66 | $93.86 | $93.86 | -3.27% | 171,300 |
| Apr 30, 2018 | $99.03 | $99.49 | $95.05 | $97.03 | -3.88% | 310,900 |
| Apr 23, 2018 | $103.60 | $103.85 | $100.95 | $100.95 | -3.07% | 68,100 |
| Apr 16, 2018 | $104.32 | $107.09 | $104.06 | $104.15 | -0.55% | 55,000 |
| Apr 9, 2018 | $109.24 | $109.24 | $104.73 | $104.73 | -2.82% | 169,300 |
| Apr 2, 2018 | $109.65 | $110.79 | $107.29 | $107.77 | -1.62% | 240,900 |
| Mar 26, 2018 | $107.21 | $110.63 | $106.45 | $109.55 | +1.76% | 608,000 |
| Mar 19, 2018 | $112.30 | $112.61 | $107.65 | $107.65 | -4.69% | 166,800 |
| Mar 12, 2018 | $115.70 | $117.22 | $112.27 | $112.95 | -1.36% | 117,700 |
| Mar 5, 2018 | $110.74 | $115.50 | $109.95 | $114.51 | +5.05% | 413,800 |
| Feb 26, 2018 | $107.59 | $110.42 | $106.07 | $109.01 | +1.88% | 755,100 |
| Feb 20, 2018 | $106.83 | $107.00 | $104.56 | $107.00 | +0.16% | 234,100 |
| Feb 12, 2018 | $103.40 | $106.90 | $102.71 | $106.83 | +4.19% | 384,300 |
| Feb 5, 2018 | $109.45 | $109.45 | $100.51 | $102.54 | -8.68% | 141,400 |
| Jan 29, 2018 | $112.54 | $114.48 | $111.35 | $112.29 | -1.97% | 187,100 |
| Jan 22, 2018 | $115.02 | $115.46 | $112.50 | $114.55 | -0.87% | 113,700 |
| Jan 16, 2018 | $115.72 | $116.50 | $114.84 | $115.56 | +0.05% | 157,000 |
| Jan 8, 2018 | $114.55 | $115.50 | $113.56 | $115.50 | +0.79% | 46,000 |
| Jan 2, 2018 | $111.38 | $115.42 | $111.38 | $114.60 | +2.71% | 176,600 |
| Dec 26, 2017 | $111.05 | $112.55 | $110.95 | $111.58 | +0.48% | 6,800 |
| Dec 18, 2017 | $111.62 | $113.45 | $111.00 | $111.05 | +0.76% | 21,600 |
| Dec 11, 2017 | $110.95 | $111.14 | $109.80 | $110.21 | -0.62% | 483,400 |
| Dec 4, 2017 | $115.58 | $115.62 | $110.90 | $110.90 | -4.27% | 104,400 |
| Nov 27, 2017 | $117.20 | $117.39 | $114.50 | $115.85 | -0.09% | 99,600 |
| Nov 20, 2017 | $115.30 | $115.95 | $114.97 | $115.95 | +0.61% | 67,000 |
| Nov 13, 2017 | $118.13 | $118.13 | $113.35 | $115.25 | -2.00% | 203,400 |
| Nov 6, 2017 | $121.52 | $121.52 | $117.60 | $117.60 | -3.33% | 142,800 |
| Oct 30, 2017 | $119.56 | $122.80 | $119.56 | $121.65 | +2.74% | 189,100 |
| Oct 23, 2017 | $124.91 | $125.02 | $118.40 | $118.40 | -5.54% | 83,200 |
| Oct 16, 2017 | $125.49 | $126.11 | $124.89 | $125.35 | -0.60% | 11,400 |
| Oct 9, 2017 | $122.50 | $126.11 | $122.27 | $126.11 | +3.20% | 31,500 |
| Oct 2, 2017 | $118.40 | $122.20 | $118.40 | $122.20 | +2.65% | 37,200 |
| Sep 25, 2017 | $116.65 | $119.46 | $116.60 | $119.05 | +2.21% | 272,900 |
| Sep 18, 2017 | $119.75 | $119.75 | $116.20 | $116.48 | -3.94% | 298,800 |
| Sep 11, 2017 | $120.81 | $121.58 | $120.81 | $121.25 | -0.61% | 5,600 |
| Sep 5, 2017 | $118.73 | $122.00 | $118.73 | $122.00 | +3.26% | 123,400 |
| Aug 28, 2017 | $116.03 | $118.25 | $116.03 | $118.15 | +1.80% | 23,500 |
| Aug 21, 2017 | $116.65 | $116.90 | $116.05 | $116.06 | -0.21% | 110,800 |
| Aug 14, 2017 | $116.05 | $117.80 | $116.05 | $116.31 | +0.22% | 100,300 |
| Aug 7, 2017 | $120.15 | $120.15 | $115.45 | $116.05 | -2.79% | 235,200 |
| Jul 31, 2017 | $121.20 | $121.20 | $118.52 | $119.38 | -1.77% | 69,200 |
| Jul 24, 2017 | $115.85 | $122.65 | $114.24 | $121.54 | +4.91% | 831,700 |
| Jul 17, 2017 | $114.28 | $115.85 | $114.10 | $115.85 | +1.36% | 361,500 |
| Jul 10, 2017 | $110.55 | $114.29 | $109.65 | $114.29 | +3.38% | 79,600 |
| Jul 3, 2017 | $110.83 | $110.83 | $109.10 | $110.55 | -0.25% | 154,900 |
| Jun 26, 2017 | $114.70 | $114.70 | $110.39 | $110.83 | -2.40% | 35,200 |
| Jun 19, 2017 | $114.69 | $114.69 | $112.40 | $113.55 | -0.57% | 5,600 |
| Jun 12, 2017 | $112.85 | $114.27 | $112.40 | $114.20 | +0.90% | 25,400 |
| Jun 5, 2017 | $118.11 | $118.48 | $113.18 | $113.18 | -3.88% | 124,000 |
| May 30, 2017 | $116.68 | $117.75 | $116.10 | $117.75 | +0.08% | 170,400 |
| May 22, 2017 | $117.85 | $119.19 | $117.65 | $117.65 | -0.92% | 237,500 |
| May 15, 2017 | $119.75 | $121.42 | $115.23 | $118.74 | -0.84% | 162,600 |
| May 8, 2017 | $119.60 | $119.89 | $118.71 | $119.75 | -0.64% | 18,400 |
| May 1, 2017 | $113.12 | $120.55 | $111.42 | $120.52 | +6.54% | 688,400 |
| Apr 24, 2017 | $112.18 | $114.66 | $112.18 | $113.12 | +3.77% | 53,800 |
| Apr 17, 2017 | $110.35 | $111.10 | $108.55 | $109.01 | -0.17% | 84,900 |
| Apr 10, 2017 | $110.41 | $110.41 | $109.10 | $109.20 | -0.50% | 49,600 |
| Apr 3, 2017 | $109.78 | $110.93 | $109.75 | $109.75 | -0.21% | 63,800 |
| Mar 27, 2017 | $110.71 | $111.53 | $109.87 | $109.98 | -0.25% | 97,200 |
| Mar 20, 2017 | $111.70 | $111.70 | $110.26 | $110.26 | -1.29% | 33,300 |
| Mar 13, 2017 | $107.13 | $111.79 | $107.13 | $111.70 | +3.26% | 553,600 |
| Mar 6, 2017 | $108.05 | $108.27 | $105.70 | $108.17 | +0.05% | 234,400 |
| Feb 27, 2017 | $109.11 | $109.56 | $105.80 | $108.12 | -0.90% | 189,200 |
| Feb 21, 2017 | $108.65 | $109.14 | $108.34 | $109.10 | +0.22% | 97,300 |
| Feb 13, 2017 | $106.23 | $109.42 | $106.23 | $108.86 | +1.99% | 223,700 |
| Feb 6, 2017 | $106.21 | $107.08 | $104.89 | $106.74 | +0.50% | 215,300 |
| Jan 30, 2017 | $104.99 | $106.21 | $102.20 | $106.21 | +0.57% | 90,600 |
| Jan 23, 2017 | $105.28 | $106.90 | $104.74 | $105.61 | +0.41% | 46,600 |
| Jan 17, 2017 | $104.99 | $106.20 | $104.97 | $105.18 | +0.22% | 68,500 |
| Jan 9, 2017 | $105.30 | $107.25 | $104.95 | $104.95 | -0.62% | 32,100 |
| Jan 3, 2017 | $103.77 | $107.45 | $103.77 | $105.60 | -0.66% | 14,200 |
| Dec 27, 2016 | $104.30 | $106.74 | $103.59 | $106.31 | +3.18% | 14,300 |
| Dec 19, 2016 | $102.72 | $103.92 | $102.54 | $103.03 | +0.24% | 150,300 |
| Dec 12, 2016 | $103.92 | $105.73 | $100.63 | $102.78 | -0.56% | 234,800 |
| Dec 5, 2016 | $103.96 | $104.70 | $102.21 | $103.36 | +1.33% | 245,200 |
| Nov 28, 2016 | $102.45 | $107.15 | $100.25 | $102.00 | -4.32% | 227,000 |
| Nov 21, 2016 | $103.00 | $106.60 | $100.40 | $106.60 | +6.92% | 42,100 |
| Nov 14, 2016 | $105.00 | $109.35 | $99.70 | $99.70 | -9.57% | 755,400 |
| Nov 7, 2016 | $112.34 | $115.10 | $102.30 | $110.25 | – | 360,900 |
Seasonality
BUDFF 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 | 1.2% | -0.6% | 0.0% | 2.4% | 0.4% | 0.1% | 1.9% | -2.3% | -2.8% | -1.2% | 4.0% | 0.6% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 10.1% | 14.4% | -14.4% | 8.9% | 7.6% | 1.0% | 4.7% | -8.8% | -4.1% | 9.6% | ||
| 2025 | -1.0% | 20.6% | 3.6% | 4.8% | 10.8% | -2.9% | -15.6% | 8.0% | -4.7% | 1.6% | 1.4% | 5.0% |
| 2024 | -4.2% | -2.9% | 2.2% | -0.8% | 4.2% | -6.9% | 3.2% | 3.1% | 7.1% | -9.9% | -9.7% | -7.0% |
| 2023 | 0.1% | 0.8% | 10.4% | -3.0% | -16.2% | 5.0% | 1.9% | -1.3% | -1.6% | 1.2% | 10.7% | 2.9% |
| 2022 | 3.7% | -3.3% | -1.5% | -4.2% | -1.3% | -6.2% | -0.3% | -8.0% | -5.8% | 9.5% | 16.3% | 3.3% |
| 2021 | -4.7% | -14.7% | 11.4% | 12.9% | 7.2% | -5.1% | -12.6% | -4.8% | -5.8% | 7.6% | -10.0% | 10.1% |
| 2020 | -7.7% | -23.7% | -21.2% | 3.5% | -0.2% | 6.1% | 12.3% | 5.2% | -6.9% | -2.6% | 27.1% | 5.4% |
| 2019 | 16.5% | 3.1% | 6.8% | 5.9% | -7.6% | 9.9% | 13.7% | -5.9% | 0.1% | -15.2% | -0.2% | 2.5% |
| 2018 | 1.9% | -5.1% | 1.5% | -7.4% | -6.1% | 5.8% | 2.8% | -8.0% | -6.6% | -14.6% | 3.8% | -14.5% |
| 2017 | -2.5% | 4.9% | 1.1% | 2.9% | 5.7% | -5.4% | 9.3% | -2.4% | 0.7% | 1.2% | -3.3% | -2.7% |
See a number that looks wrong?