Dark

BUD
Anheuser-Busch INBEV SA/NV
stock NYSE ADR

At Close

Sep 25, 2026 3:59:55 PM EDT

78.00USD+0.756%(+0.58)2,003,519

64.86Bid 90.57Ask 25.71Spread

Pre-market

Sep 25, 2026 9:23:30 AM EDT

77.82USD+0.517%(+0.40)10,152

After-hours

Sep 24, 2026 4:40:30 PM EDT

77.42USD-0.013%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	77.8100	78.0100	77.1200	78.0000	+0.749%	2,003,519	0.000%
2026-09-24	77.8100	78.2900	77.4100	77.4200	+0.467%	2,078,239	+0.749%
2026-09-23	77.5800	77.6900	76.5700	77.0600	-1.458%	1,724,250	+1.220%
2026-09-22	78.0600	79.4175	77.8705	78.2000	+0.321%	1,678,066	-0.256%
2026-09-21	78.3550	78.3750	77.1500	77.9500	+0.283%	2,314,943	+0.064%
2026-09-18	77.3000	77.8000	76.8500	77.7300	-1.320%	2,569,447	+0.347%
2026-09-17	79.8000	80.0700	78.6300	78.7700	-1.414%	1,861,609	-0.978%
2026-09-16	80.2300	80.3650	79.6000	79.9000	+0.554%	1,968,068	-2.378%
2026-09-15	79.4400	79.8000	79.0200	79.4600	-0.451%	1,243,243	-1.837%
2026-09-14	79.8400	80.2100	79.6000	79.8200	+2.032%	1,824,338	-2.280%
2026-09-11	79.1000	79.2600	77.6300	78.2300	+0.747%	1,617,236	-0.294%
2026-09-10	78.6400	78.9900	77.6100	77.6500	-0.423%	1,350,456	+0.451%
2026-09-09	78.2200	78.8600	77.5938	77.9800	-2.195%	4,264,457	+0.026%
2026-09-08	79.9300	81.1600	79.4900	79.7300	-0.772%	5,077,634	-2.170%
2026-09-04	80.3600	80.5650	80.0250	80.3500	+0.162%	3,387,663	-2.925%
2026-09-03	80.3800	80.5400	79.6050	80.2200	+1.519%	1,763,739	-2.767%
2026-09-02	78.9200	79.8100	78.5300	79.0200	-0.139%	2,330,944	-1.291%
2026-09-01	78.8300	79.8000	78.7500	79.1300	+0.038%	2,477,992	-1.428%
2026-08-31	79.9100	80.2000	78.7000	79.1000	-1.285%	2,315,420	-1.391%
2026-08-28	79.6300	80.2100	78.9800	80.1300	+1.302%	3,547,545	-2.658%
2026-08-27	78.3600	79.1600	78.1100	79.1000	+0.854%	5,989,764	-1.391%
2026-08-26	79.2100	79.2200	78.4250	78.4300	-0.406%	1,450,330	-0.548%
2026-08-25	78.8600	78.9600	78.4400	78.7500	-0.694%	813,673	-0.952%
2026-08-24	79.0000	80.0900	78.9600	79.3000	+0.482%	2,662,210	-1.639%
2026-08-21	78.0300	79.0600	77.8300	78.9200	+1.283%	1,374,548	-1.166%
2026-08-20	77.7200	78.0700	77.3200	77.9200	-0.269%	1,544,407	+0.103%
2026-08-19	77.5200	78.6500	77.4400	78.1300	+0.904%	1,677,808	-0.166%
2026-08-18	77.4600	78.1500	77.2500	77.4300	+0.298%	1,752,944	+0.736%
2026-08-17	78.3700	78.6900	77.0550	77.2000	-3.173%	1,557,857	+1.036%
2026-08-14	79.1700	79.7700	78.9340	79.7300	-0.623%	1,280,143	-2.170%
2026-08-13	79.8200	80.6100	79.8200	80.2300	+1.313%	1,361,214	-2.780%
2026-08-12	79.4900	79.6800	78.7900	79.1900	-1.762%	2,657,275	-1.503%
2026-08-11	81.0400	81.3800	80.3300	80.6100	-2.985%	2,536,196	-3.238%
2026-08-10	82.9400	83.2400	82.4400	83.0900	-0.800%	1,378,330	-6.126%
2026-08-07	84.7200	84.7300	83.6400	83.7600	-0.250%	2,066,458	-6.877%
2026-08-06	85.3750	85.8100	83.8005	83.9700	-1.421%	1,431,094	-7.110%
2026-08-05	85.3200	85.5650	84.3800	85.1800	+0.697%	1,390,530	-8.429%
2026-08-04	84.4300	84.7700	83.8800	84.5900	+0.642%	1,681,905	-7.791%
2026-08-03	85.2000	85.2200	83.9050	84.0500	-2.810%	1,566,942	-7.198%
2026-07-31	86.3400	86.6000	85.5300	86.4800	+0.395%	1,875,184	-9.806%
2026-07-30	83.9200	86.1700	83.8200	86.1400	+1.496%	3,324,158	-9.450%
2026-07-29	82.7800	84.9500	82.5300	84.8700	+2.007%	3,730,498	-8.095%
2026-07-28	82.3300	84.0900	82.2500	83.2000	+2.881%	2,251,081	-6.250%
2026-07-27	80.5000	81.0900	80.0100	80.8700	-0.967%	2,414,539	-3.549%
2026-07-24	81.0100	81.7700	80.6500	81.6600	+1.466%	1,230,503	-4.482%
2026-07-23	80.8200	81.0900	79.8300	80.4800	-3.130%	1,421,203	-3.082%
2026-07-22	83.4300	83.9900	82.7500	83.0800	+1.876%	1,751,376	-6.115%
2026-07-21	82.1000	82.4400	81.4400	81.5500	+0.891%	899,196	-4.353%
2026-07-20	80.9100	81.5200	80.7450	80.8300	+0.323%	891,204	-3.501%
2026-07-17	81.6000	82.0100	79.8900	80.5700	-1.093%	1,790,918	-3.190%
2026-07-16	79.4900	81.5200	79.4900	81.4600	+1.940%	1,550,538	-4.247%
2026-07-15	78.9800	80.1100	78.9400	79.9100	+0.680%	1,326,645	-2.390%
2026-07-14	79.8800	80.2800	79.3500	79.3700	+0.050%	1,161,689	-1.726%
2026-07-13	79.8600	80.7400	79.0200	79.3300	-0.352%	1,338,688	-1.677%
2026-07-10	79.0700	79.8850	79.0350	79.6100	+0.340%	1,265,506	-2.022%
2026-07-09	78.6500	79.3700	78.4400	79.3400	+0.265%	1,441,320	-1.689%
2026-07-08	79.6900	80.1400	79.0500	79.1300	-0.765%	1,781,614	-1.428%
2026-07-07	81.5200	82.0000	79.6950	79.7400	+0.454%	1,700,760	-2.182%
2026-07-06	80.5800	80.7600	78.8900	79.3800	-2.398%	3,286,317	-1.738%
2026-07-02	81.5400	82.2700	80.7500	81.3300	+1.346%	3,167,444	-4.094%
2026-07-01	81.5100	81.6200	79.8350	80.2500	-2.609%	3,615,585	-2.804%
2026-06-30	83.7950	83.8900	82.1800	82.4000	-1.718%	2,472,839	-5.340%
2026-06-29	85.0500	85.1100	83.4100	83.8400	-1.469%	2,385,235	-6.966%
2026-06-26	84.8400	85.5600	84.6400	85.0900	+1.201%	5,403,151	-8.332%
2026-06-25	83.3200	84.3000	83.2700	84.0800	-0.415%	3,421,434	-7.231%
2026-06-24	83.0600	84.8600	82.8600	84.4300	+1.735%	3,679,672	-7.616%
2026-06-23	82.2200	83.1550	81.8700	82.9900	+2.672%	1,958,411	-6.013%
2026-06-22	80.4000	81.6200	80.3000	80.8300	+0.111%	1,951,670	-3.501%
2026-06-18	80.6500	81.4200	80.5100	80.7400	+0.074%	1,074,241	-3.394%
2026-06-17	82.8700	83.1490	80.2950	80.6800	-2.028%	1,332,000	-3.322%
2026-06-16	82.0700	82.8950	81.6850	82.3500	+1.068%	2,272,321	-5.282%
2026-06-15	82.8300	82.9200	81.4700	81.4800	-1.725%	1,376,621	-4.271%
2026-06-12	82.5500	82.9150	82.0100	82.9100	+0.778%	1,226,609	-5.922%
2026-06-11	82.5000	82.8900	81.6800	82.2700	+1.243%	2,228,691	-5.190%
2026-06-10	81.1400	81.7650	81.0850	81.2600	+0.296%	3,151,783	-4.012%
2026-06-09	80.3800	81.1500	80.2750	81.0200	+3.000%	1,779,927	-3.727%
2026-06-08	77.9100	78.8700	77.7000	78.6600	+0.204%	1,842,430	-0.839%
2026-06-05	78.5800	78.6900	77.5750	78.5000	+0.744%	2,200,434	-0.637%
2026-06-04	79.6300	79.8100	77.9100	77.9200	-1.417%	2,387,902	+0.103%
2026-06-03	79.9300	79.9400	79.0400	79.0400	-1.911%	1,883,825	-1.316%
2026-06-02	80.8200	81.2800	80.5500	80.5800	+0.700%	1,721,485	-3.202%
2026-06-01	80.4700	80.9450	80.0100	80.0200	+0.038%	1,312,671	-2.524%
2026-05-29	80.6500	80.9300	79.7100	79.9900	-2.427%	2,015,267	-2.488%
2026-05-28	82.8500	83.0499	81.9150	81.9800	-2.358%	1,837,465	-4.855%
2026-05-27	83.7600	84.4600	83.5400	83.9600	+1.819%	2,008,278	-7.099%
2026-05-26	83.3400	83.5500	82.1000	82.4600	-1.186%	1,979,903	-5.409%
2026-05-22	83.5200	83.7100	83.0100	83.4500	+0.108%	1,225,464	-6.531%
2026-05-21	82.7000	83.6600	82.2480	83.3600	+1.030%	1,355,927	-6.430%
2026-05-20	81.7900	83.0800	81.5800	82.5100	+0.733%	1,589,915	-5.466%
2026-05-19	81.2900	82.0000	81.0100	81.9100	+0.726%	2,073,385	-4.774%
2026-05-18	80.8500	81.4500	80.6700	81.3200	+0.494%	1,050,738	-4.083%
2026-05-15	80.4900	81.2000	80.3300	80.9200	+0.223%	1,346,543	-3.609%
2026-05-14	81.4700	81.5300	80.6800	80.7400	+0.736%	1,204,925	-3.394%
2026-05-13	79.7800	80.2600	79.4900	80.1500	+0.426%	1,250,646	-2.682%
2026-05-12	79.8500	80.2450	79.0150	79.8100	-0.063%	1,249,861	-2.268%
2026-05-11	80.2900	80.4200	79.5100	79.8600	-0.038%	1,415,507	-2.329%
2026-05-08	79.9500	80.1950	79.6350	79.8900	-0.449%	1,288,465	-2.366%
2026-05-07	81.0600	81.2800	80.2100	80.2500	-2.241%	1,954,301	-2.804%
2026-05-06	80.9450	82.9099	80.8700	82.0900	+2.140%	2,957,961	-4.982%
2026-05-05	79.6400	81.6000	79.5800	80.3700	+8.740%	5,897,167	-2.949%
2026-05-04	74.6300	74.7900	73.3350	73.9100	-2.184%	2,524,543	+5.534%
2026-05-01	75.6800	76.5000	75.4800	75.5600	+0.013%	1,192,030	+3.229%
2026-04-30	74.3800	75.8700	74.3600	75.5500	+3.763%	2,366,046	+3.243%
2026-04-29	73.4500	73.5100	72.4800	72.8100	-2.163%	1,993,638	+7.128%
2026-04-28	74.2500	74.8400	73.7900	74.4200	+1.514%	2,690,748	+4.811%
2026-04-27	73.6000	73.8900	73.1300	73.3100	+1.020%	1,335,178	+6.397%
2026-04-24	72.7500	73.0000	72.3500	72.5700	+0.485%	1,186,044	+7.482%
2026-04-23	71.6100	72.5750	71.5700	72.2200	+0.083%	1,735,615	+8.003%
2026-04-22	72.9000	72.9850	72.1600	72.1600	-0.852%	1,387,687	+8.093%
2026-04-21	73.8300	74.0350	72.6950	72.7800	-3.025%	1,630,311	+7.172%
2026-04-20	75.5300	75.6200	74.8700	75.0500	-0.937%	1,187,634	+3.931%
2026-04-17	76.0050	76.7950	75.6500	75.7600	+0.464%	1,245,739	+2.957%
2026-04-16	75.5300	76.2500	75.0800	75.4100	+0.186%	1,831,206	+3.435%
2026-04-15	75.7800	75.9100	75.2700	75.2700	-0.423%	1,635,539	+3.627%
2026-04-14	75.7100	76.2300	75.4950	75.5900	-0.079%	1,253,070	+3.188%
2026-04-13	74.9500	75.6750	74.4500	75.6500	-0.106%	1,952,415	+3.106%
2026-04-10	75.7300	76.0000	75.3900	75.7300	+0.718%	2,082,201	+2.997%
2026-04-09	73.2200	75.4800	73.0400	75.1900	+1.075%	1,874,880	+3.737%
2026-04-08	73.8800	74.8800	73.8500	74.3900	+3.969%	1,911,139	+4.853%
2026-04-07	71.7600	72.0000	71.0950	71.5500	-1.351%	2,302,258	+9.015%
2026-04-06	71.4000	72.6700	71.1300	72.5300	+1.725%	1,475,248	+7.542%
2026-04-02	70.5500	71.4600	70.5500	71.3000	+0.749%	2,186,463	+9.397%
2026-04-01	69.9100	70.8350	69.5000	70.7700	+2.018%	1,903,584	+10.216%
2026-03-31	69.3800	69.5200	68.5000	69.3700	+1.671%	1,929,924	+12.441%
2026-03-30	67.8900	68.5300	67.7120	68.2300	+0.977%	1,424,378	+14.319%
2026-03-27	67.7600	68.4600	67.3850	67.5700	-0.545%	1,746,021	+15.436%
2026-03-26	68.9800	69.1100	67.8800	67.9400	-1.821%	1,760,519	+14.807%
2026-03-25	68.5700	69.4000	68.2200	69.2000	+1.675%	1,621,880	+12.717%
2026-03-24	67.7600	68.4800	67.6400	68.0600	-0.715%	1,840,191	+14.605%
2026-03-23	68.5900	69.4200	68.1750	68.5500	+1.586%	4,041,828	+13.786%
2026-03-20	69.6000	69.7090	67.3500	67.4800	-2.584%	4,437,965	+15.590%
2026-03-19	69.4400	69.8700	68.8250	69.2700	-0.944%	3,758,882	+12.603%
2026-03-18	71.5200	71.5200	69.7900	69.9300	-3.585%	2,821,565	+11.540%
2026-03-17	73.3700	73.4700	72.4800	72.5300	-0.548%	1,529,939	+7.542%
2026-03-16	73.3000	73.5900	72.8200	72.9300	+0.746%	1,323,172	+6.952%
2026-03-13	72.7400	73.5900	72.2700	72.3900	+0.626%	2,078,702	+7.750%
2026-03-12	72.3600	72.4950	71.6500	71.9400	-0.991%	1,399,899	+8.424%
2026-03-11	72.9900	73.0250	72.4200	72.6600	-0.670%	2,497,258	+7.349%
2026-03-10	72.8900	74.0355	72.7100	73.1500	-0.014%	2,198,473	+6.630%
2026-03-09	72.0600	73.3100	71.6100	73.1600	-0.665%	1,906,700	+6.616%
2026-03-06	72.0750	73.6750	72.0100	73.6500	-0.081%	2,069,989	+5.906%
2026-03-05	74.5500	74.8200	73.3100	73.7100	-2.487%	1,888,032	+5.820%
2026-03-04	76.7400	76.7400	74.6700	75.5900	-1.267%	2,043,123	+3.188%
2026-03-03	76.1800	77.0500	75.8150	76.5600	-2.732%	2,320,162	+1.881%
2026-03-02	78.7800	79.1900	78.2000	78.7100	-2.767%	1,885,354	-0.902%
2026-02-27	80.0600	81.5500	80.0000	80.9500	+1.850%	2,038,150	-3.644%
2026-02-26	79.1700	79.5800	78.7800	79.4800	+1.132%	2,336,983	-1.862%
2026-02-25	79.1300	79.3800	78.3200	78.5900	-2.566%	3,502,804	-0.751%
2026-02-24	80.1500	80.7550	79.7935	80.6600	+0.825%	1,820,896	-3.298%
2026-02-23	78.6700	80.2700	78.6000	80.0000	+1.885%	2,176,019	-2.500%
2026-02-20	78.5400	79.0000	78.2000	78.5200	-0.317%	2,301,835	-0.662%
2026-02-19	78.2800	78.7700	77.8700	78.7700	-0.152%	1,597,294	-0.978%
2026-02-18	78.7800	79.9600	78.3961	78.8900	-0.504%	2,346,077	-1.128%
2026-02-17	79.1800	79.5700	78.5700	79.2900	-1.368%	2,317,857	-1.627%
2026-02-13	80.1200	80.6850	78.9950	80.3900	+0.237%	3,192,291	-2.973%
2026-02-12	80.0600	81.5600	79.6500	80.2000	+3.805%	5,624,482	-2.743%
2026-02-11	76.5900	77.5600	76.0400	77.2600	+2.034%	4,336,380	+0.958%
2026-02-10	75.0900	75.8600	74.8400	75.7200	-0.421%	2,191,879	+3.011%
2026-02-09	75.7300	76.0400	75.4400	76.0400	+0.303%	3,037,905	+2.578%
2026-02-06	75.6200	76.3000	75.2150	75.8100	+1.093%	4,768,762	+2.889%
2026-02-05	74.6400	75.7300	74.3150	74.9900	+0.685%	3,218,686	+4.014%
2026-02-04	74.5100	75.1500	74.4100	74.4800	+1.292%	2,362,431	+4.726%
2026-02-03	72.1800	73.7200	72.0550	73.5300	+1.491%	2,029,983	+6.079%
2026-02-02	72.8800	73.0500	71.8450	72.4500	+1.074%	2,213,615	+7.660%
2026-01-30	71.3000	71.7600	71.0650	71.6800	+0.561%	2,219,623	+8.817%
2026-01-29	71.1400	71.4600	70.5300	71.2800	+2.091%	2,278,024	+9.428%
2026-01-28	70.1000	70.8000	69.3850	69.8200	-0.612%	1,850,853	+11.716%
2026-01-27	69.7600	70.5400	69.6400	70.2500	+1.225%	2,465,449	+11.032%
2026-01-26	70.0500	70.5900	69.3900	69.4000	-0.687%	1,390,798	+12.392%
2026-01-23	69.3300	69.8800	69.0100	69.8800	+0.316%	1,826,775	+11.620%
2026-01-22	69.3500	69.8200	69.3000	69.6600	+0.578%	1,189,267	+11.972%
2026-01-21	69.1800	69.5500	68.6400	69.2600	+0.537%	1,685,509	+12.619%
2026-01-20	68.4000	69.0300	68.0200	68.8900	+0.467%	1,953,033	+13.224%
2026-01-16	68.5900	68.7100	68.3200	68.5700	-0.218%	2,422,106	+13.752%
2026-01-15	69.0500	69.1500	68.4400	68.7200	-0.102%	2,157,527	+13.504%
2026-01-14	68.2400	68.9693	68.1200	68.7900	+1.326%	2,524,347	+13.389%
2026-01-13	66.7500	67.8900	66.5300	67.8900	+1.723%	3,092,838	+14.892%
2026-01-12	65.9300	66.7400	65.9300	66.7400	+1.305%	1,554,486	+16.871%
2026-01-09	65.6500	65.9500	65.4700	65.8800	+1.887%	1,160,463	+18.397%
2026-01-08	64.4500	65.9900	64.3200	64.6600	+2.407%	3,482,428	+20.631%
2026-01-07	63.9100	64.1400	63.1400	63.1400	-0.957%	1,755,252	+23.535%
2026-01-06	63.2600	64.3900	63.1600	63.7500	+0.759%	1,743,239	+22.353%
2026-01-05	63.0000	63.3650	62.4250	63.2700	-0.691%	1,303,973	+23.281%
2026-01-02	63.8000	63.9600	63.1000	63.7100	-0.515%	1,592,654	+22.430%
2025-12-31	64.5000	64.5000	63.9700	64.0400	-0.882%	696,960	+21.799%
2025-12-30	64.3000	64.6600	64.3000	64.6100	+0.466%	780,618	+20.724%
2025-12-29	64.4300	64.9400	64.2900	64.3100	+0.109%	1,064,197	+21.288%
2025-12-26	63.9400	64.2400	63.7200	64.2400	+0.642%	1,175,829	+21.420%
2025-12-24	63.9300	64.1800	63.6700	63.8300	-0.188%	1,275,868	+22.200%
2025-12-23	64.0500	64.0900	63.6800	63.9500	+0.883%	1,600,583	+21.970%
2025-12-22	63.1700	63.7900	63.0800	63.3900	-1.706%	2,737,741	+23.048%
2025-12-19	65.0800	65.3425	64.4600	64.4900	-0.093%	1,585,253	+20.949%
2025-12-18	64.3000	65.1200	64.2600	64.5500	-1.118%	1,625,276	+20.837%
2025-12-17	64.8900	65.5700	64.8300	65.2800	+1.131%	1,449,544	+19.485%
2025-12-16	64.4200	64.9000	64.3500	64.5500	-0.662%	5,054,317	+20.837%
2025-12-15	64.7400	65.4400	64.6100	64.9800	+1.945%	3,189,843	+20.037%
2025-12-12	63.0600	63.9500	63.0400	63.7400	+0.568%	2,067,385	+22.372%
2025-12-11	62.4400	63.6200	62.3900	63.3800	+1.815%	2,961,193	+23.067%
2025-12-10	60.9900	62.2500	60.9900	62.2500	+2.995%	1,814,279	+25.301%
2025-12-09	60.5100	60.8250	60.1400	60.4400	-0.116%	2,628,353	+29.054%
2025-12-08	60.3900	60.7200	59.9000	60.5100	-1.063%	2,409,393	+28.904%
2025-12-05	61.1900	61.6300	61.0200	61.1600	+0.312%	1,493,617	+27.534%
2025-12-04	61.6900	61.9450	60.9600	60.9700	-1.007%	1,132,672	+27.932%
2025-12-03	61.9000	62.9200	61.5400	61.5900	-0.081%	1,380,859	+26.644%
2025-12-02	61.9200	61.9200	61.3153	61.6400	-0.677%	1,235,806	+26.541%
2025-12-01	61.7400	62.4150	61.7300	62.0600	+0.861%	1,524,065	+25.685%
2025-11-28	61.4900	61.8203	61.3900	61.5300	-0.517%	1,299,193	+26.767%
2025-11-26	61.9550	62.2100	61.7500	61.8500	-1.119%	2,086,101	+26.112%
2025-11-25	62.7700	63.2800	62.5500	62.5500	+0.240%	1,530,507	+24.700%
2025-11-24	62.4200	62.5350	61.8950	62.4000	-0.112%	2,365,075	+25.000%
2025-11-21	61.7700	62.8300	61.6600	62.4700	+2.814%	2,495,068	+24.860%
2025-11-20	60.7400	61.0100	60.5800	60.7600	+0.115%	1,323,934	+28.374%
2025-11-19	61.2400	61.5850	60.6800	60.6900	-0.768%	1,505,510	+28.522%
2025-11-18	61.3000	61.8900	60.9700	61.1600	-1.545%	2,914,403	+27.534%
2025-11-17	62.6000	62.9700	61.9800	62.1200	-2.679%	2,142,297	+25.563%
2025-11-14	64.0800	64.4800	63.3500	63.8300	-1.161%	1,543,328	+22.200%
2025-11-13	64.3400	65.0400	64.2300	64.5800	+0.046%	1,140,140	+20.780%
2025-11-12	64.6000	65.1450	64.4700	64.5500	-0.324%	1,731,222	+20.837%
2025-11-11	64.3000	65.2200	64.2300	64.7600	+2.226%	2,331,577	+20.445%
2025-11-10	62.9900	63.4200	62.6250	63.3500	+0.111%	1,941,514	+23.125%
2025-11-07	62.8200	63.4400	62.6900	63.2800	+0.636%	2,991,028	+23.262%
2025-11-06	62.6700	63.0600	62.5300	62.8800	+0.032%	2,141,381	+24.046%
2025-11-05	62.3100	63.0000	62.2600	62.8600	+1.551%	2,898,179	+24.085%
2025-11-04	61.3700	62.2500	61.3300	61.9000	+1.226%	2,615,729	+26.010%
2025-11-03	60.9400	61.5700	60.7100	61.1500	+0.411%	2,655,100	+27.555%
2025-10-31	60.5800	61.3600	60.1000	60.9000	+1.483%	2,428,552	+28.079%
2025-10-30	60.8500	61.5100	59.6400	60.0100	-2.327%	5,525,720	+29.978%
2025-10-29	61.9000	62.1715	61.1100	61.4400	-0.599%	3,387,680	+26.953%
2025-10-28	61.1750	62.1500	60.9200	61.8100	+0.292%	2,619,756	+26.193%
2025-10-27	61.3300	61.6400	61.2650	61.6300	+0.555%	1,450,975	+26.562%
2025-10-24	61.2400	61.4450	61.1400	61.2900	-0.487%	1,199,687	+27.264%
2025-10-23	61.6400	61.6400	61.0600	61.5900	-0.340%	1,345,184	+26.644%
2025-10-22	61.6800	62.1750	61.2500	61.8000	-0.065%	2,081,059	+26.214%
2025-10-21	62.0000	62.0200	61.4450	61.8400	-0.322%	1,872,026	+26.132%
2025-10-20	62.0900	62.4400	61.9300	62.0400	-0.161%	2,175,453	+25.725%
2025-10-17	61.8100	62.3250	61.8000	62.1400	+0.975%	2,995,401	+25.523%
2025-10-16	61.1100	61.9500	61.0700	61.5400	+2.124%	3,070,019	+26.747%
2025-10-15	60.3000	60.7400	60.1400	60.2600	+0.066%	1,117,449	+29.439%
2025-10-14	59.3200	60.2200	59.3100	60.2200	+1.449%	1,154,885	+29.525%
2025-10-13	59.0200	59.5300	58.9600	59.3600	-0.369%	1,120,283	+31.402%
2025-10-10	59.8600	59.9200	59.2226	59.5800	+0.676%	1,118,846	+30.916%
2025-10-09	59.1900	59.2950	58.8200	59.1800	-0.588%	1,518,761	+31.801%
2025-10-08	59.5500	59.7800	59.4412	59.5300	-0.251%	996,658	+31.026%
2025-10-07	59.1900	59.9450	59.1700	59.6800	+2.000%	2,199,408	+30.697%
2025-10-06	58.9100	58.9100	58.4400	58.5100	-1.763%	2,042,345	+33.311%
2025-10-03	59.3200	59.6650	59.1200	59.5600	-0.833%	1,313,845	+30.960%
2025-10-02	60.0200	60.3700	59.8350	60.0600	+0.873%	2,019,376	+29.870%
2025-10-01	59.3300	59.6900	59.0900	59.5400	-0.117%	2,422,015	+31.004%
2025-09-30	59.4500	59.7300	59.1500	59.6100	-0.401%	1,494,456	+30.851%
2025-09-29	59.0400	60.0200	58.8500	59.8500	+1.201%	2,288,072	+30.326%
2025-09-26	59.6600	59.6730	59.1050	59.1400	-0.971%	1,636,603	+31.890%
2025-09-25	59.9500	60.0150	59.3310	59.7200	+0.387%	2,098,817	+30.610%
2025-09-24	58.8300	59.6300	58.7000	59.4900	+0.660%	1,830,944	+31.114%
2025-09-23	58.8400	59.1100	58.6100	59.1000	+0.870%	3,174,304	+31.980%
2025-09-22	59.0000	59.0200	58.3300	58.5900	-1.297%	3,071,352	+33.129%
2025-09-19	59.1500	59.5650	59.1000	59.3600	+1.332%	2,619,504	+31.402%
2025-09-18	58.8000	59.0100	58.5400	58.5800	-0.408%	1,673,235	+33.151%
2025-09-17	58.4700	59.1700	58.4500	58.8200	+1.536%	2,682,223	+32.608%
2025-09-16	58.2900	58.3100	57.7900	57.9300	-1.059%	3,055,759	+34.645%
2025-09-15	59.0300	59.2200	58.4850	58.5500	+0.326%	3,309,065	+33.219%
2025-09-12	58.7800	58.8900	58.2800	58.3600	-1.102%	1,937,304	+33.653%
2025-09-11	58.9300	59.1650	58.9200	59.0100	+0.068%	1,676,809	+32.181%
2025-09-10	59.0200	59.1700	58.7801	58.9700	-0.573%	1,475,959	+32.271%
2025-09-09	59.1500	59.6600	59.1500	59.3100	-0.202%	1,323,232	+31.512%
2025-09-08	59.7200	59.7200	59.1300	59.4300	-1.328%	4,256,304	+31.247%
2025-09-05	59.8300	60.4400	59.7800	60.2300	+1.791%	2,073,789	+29.504%
2025-09-04	59.6000	59.6400	59.1100	59.1700	-0.655%	2,760,774	+31.824%
2025-09-03	60.1300	60.3200	59.4000	59.5600	-2.949%	3,745,904	+30.960%
2025-09-02	61.4700	61.8000	60.9200	61.3700	-2.074%	1,913,050	+27.098%
2025-08-29	62.1200	62.7200	62.0500	62.6700	+0.048%	1,490,590	+24.461%
2025-08-28	63.0900	63.1500	62.5650	62.6400	-0.239%	2,005,464	+24.521%
2025-08-27	62.5000	62.9050	62.4401	62.7900	+0.096%	2,124,527	+24.224%
2025-08-26	62.9800	63.0500	62.3800	62.7300	-0.492%	1,658,967	+24.342%
2025-08-25	63.6000	63.7800	63.0350	63.0400	-1.284%	1,724,291	+23.731%
2025-08-22	63.1100	63.8950	63.1100	63.8600	+1.269%	1,736,294	+22.142%
2025-08-21	62.9300	63.1800	62.8570	63.0600	-0.048%	1,243,808	+23.692%
2025-08-20	62.5800	63.2600	62.5500	63.0900	+1.366%	1,998,283	+23.633%
2025-08-19	62.2500	62.5150	62.0850	62.2400	+1.121%	1,528,303	+25.321%
2025-08-18	61.3700	62.3100	61.3000	61.5500	+0.277%	2,828,782	+26.726%
2025-08-15	61.1600	61.5200	61.0500	61.3800	+1.154%	2,181,858	+27.077%
2025-08-14	60.6000	60.8100	60.3400	60.6800	-0.752%	2,455,574	+28.543%
2025-08-13	61.2100	61.6200	61.1150	61.1400	-0.407%	2,457,711	+27.576%
2025-08-12	61.2000	61.6500	61.1600	61.3900	+0.033%	1,691,418	+27.057%
2025-08-11	61.3600	61.6500	61.1200	61.3700	-1.000%	1,572,227	+27.098%
2025-08-08	61.4500	62.0450	61.4000	61.9900	+1.043%	2,112,674	+25.827%
2025-08-07	60.7200	61.4200	60.7100	61.3500	+1.708%	2,077,096	+27.139%
2025-08-06	59.6700	60.5600	59.5600	60.3200	+1.106%	2,454,296	+29.310%
2025-08-05	59.6794	60.0750	59.2875	59.6600	+2.526%	3,940,557	+30.741%
2025-08-04	58.1000	58.3800	57.7700	58.1900	+1.909%	4,207,661	+34.044%
2025-08-01	58.5800	58.6300	56.9700	57.1000	-0.988%	7,417,986	+36.602%
2025-07-31	59.3700	59.5500	57.5550	57.6700	-13.330%	9,153,848	+35.252%
2025-07-30	66.6200	67.1100	66.4100	66.5400	-0.508%	1,918,154	+17.223%
2025-07-29	66.3600	66.8900	66.2110	66.8800	+0.799%	1,774,169	+16.627%
2025-07-28	67.6800	67.7100	66.2100	66.3500	-5.484%	4,341,103	+17.558%
2025-07-25	69.7200	70.2100	69.6700	70.2000	+0.157%	1,452,875	+11.111%
2025-07-24	70.2900	70.7400	70.0900	70.0900	-0.610%	1,582,719	+11.285%
2025-07-23	69.4300	70.6148	69.3900	70.5200	+1.702%	1,944,660	+10.607%
2025-07-22	68.4800	69.4400	68.4800	69.3400	+1.731%	1,505,414	+12.489%
2025-07-21	68.1100	68.8500	68.1010	68.1600	+0.368%	2,263,480	+14.437%
2025-07-18	68.1400	68.2950	67.6900	67.9100	+0.088%	1,563,594	+14.858%
2025-07-17	67.3500	67.8900	67.3050	67.8500	+0.192%	1,093,488	+14.959%
2025-07-16	66.9650	67.7300	66.9000	67.7200	+1.150%	1,354,333	+15.180%
2025-07-15	67.3400	67.4100	66.7100	66.9500	-1.254%	1,742,811	+16.505%
2025-07-14	67.6200	67.9400	67.4300	67.8000	+0.444%	1,541,321	+15.044%
2025-07-11	67.4700	67.6800	67.2900	67.5000	-0.192%	1,844,731	+15.556%
2025-07-10	67.3100	67.7350	67.2400	67.6300	+0.178%	2,381,395	+15.333%
2025-07-09	68.0000	68.0000	67.2000	67.5100	-0.074%	3,384,952	+15.538%
2025-07-08	67.7900	67.8550	67.3317	67.5600	-1.473%	2,776,534	+15.453%
2025-07-07	69.0300	69.1400	68.4450	68.5700	-0.493%	2,292,378	+13.752%
2025-07-03	69.1650	69.1650	68.8519	68.9100	-0.620%	1,144,717	+13.191%
2025-07-02	68.8700	69.4900	68.7012	69.3400	+0.130%	1,894,239	+12.489%
2025-07-01	69.2400	69.7000	68.9466	69.2500	+0.771%	2,152,631	+12.635%
2025-06-30	68.5000	68.7400	67.9700	68.7200	+0.321%	2,323,558	+13.504%
2025-06-27	68.5400	68.8900	68.2650	68.5000	-0.911%	2,123,511	+13.869%
2025-06-26	69.3100	69.4300	68.9500	69.1300	+0.817%	1,883,297	+12.831%
2025-06-25	68.9600	69.0300	68.3600	68.5700	-2.336%	2,244,402	+13.752%
2025-06-24	71.1900	71.3900	70.0800	70.2100	-1.777%	3,393,538	+11.095%
2025-06-23	70.9800	71.4850	70.7700	71.4800	+0.407%	2,976,507	+9.121%
2025-06-20	71.4600	71.7700	71.1500	71.1900	+0.338%	2,767,240	+9.566%
2025-06-18	70.8400	71.3850	70.8150	70.9500	+0.653%	3,978,467	+9.937%
2025-06-17	70.9300	71.1000	70.2803	70.4900	-1.053%	3,069,513	+10.654%
2025-06-16	71.6700	72.1300	71.1500	71.2400	+0.028%	2,815,125	+9.489%
2025-06-13	71.0300	71.6859	70.9200	71.2200	-0.669%	2,566,511	+9.520%
2025-06-12	71.4200	71.8050	71.3400	71.7000	+0.759%	3,876,898	+8.787%
2025-06-11	70.7400	71.2500	70.6000	71.1600	+1.195%	2,654,086	+9.612%
2025-06-10	70.8800	70.8800	70.2750	70.3200	-0.972%	2,520,897	+10.922%
2025-06-09	70.8100	71.2450	70.4850	71.0100	0.000%	1,554,023	+9.844%
2025-06-06	70.7600	71.0900	70.6400	71.0100	+0.099%	1,774,797	+9.844%
2025-06-05	71.5200	71.6300	70.8800	70.9400	-0.825%	1,327,626	+9.952%
2025-06-04	71.6300	71.9400	71.2500	71.5300	+1.231%	1,928,935	+9.045%
2025-06-03	70.6600	70.9100	70.3300	70.6600	-0.856%	1,861,347	+10.388%
2025-06-02	70.7100	71.2850	70.3400	71.2700	+1.107%	2,212,790	+9.443%
2025-05-30	70.3000	70.7450	70.0200	70.4900	-0.057%	1,716,898	+10.654%
2025-05-29	70.2000	70.6600	69.9100	70.5300	+1.089%	2,067,634	+10.591%
2025-05-28	70.0100	70.1600	69.7100	69.7700	-0.570%	1,555,364	+11.796%
2025-05-27	70.5500	70.7200	69.9800	70.1700	+1.285%	1,646,221	+11.159%
2025-05-23	68.3900	69.3600	67.9250	69.2800	+1.361%	1,823,762	+12.587%
2025-05-22	68.5400	68.8100	68.3100	68.3500	-0.654%	2,936,597	+14.119%
2025-05-21	68.8300	69.0500	68.6800	68.8000	+0.350%	1,475,661	+13.372%
2025-05-20	68.5000	68.7200	68.3900	68.5600	-0.131%	950,187	+13.769%
2025-05-19	67.9800	68.6700	67.8800	68.6500	+1.553%	2,445,968	+13.620%
2025-05-16	67.1900	67.6000	66.9700	67.6000	+0.118%	1,196,144	+15.385%
2025-05-15	66.8400	67.5400	66.6600	67.5200	+1.902%	1,580,625	+15.521%
2025-05-14	66.2700	66.4301	65.9800	66.2600	+0.531%	1,981,706	+17.718%
2025-05-13	65.9400	66.0150	65.1500	65.9100	+0.015%	2,158,306	+18.343%
2025-05-12	66.2800	66.3900	65.7300	65.9000	-2.037%	2,071,154	+18.361%
2025-05-09	67.1900	67.5400	66.8900	67.2700	+0.403%	2,603,753	+15.951%
2025-05-08	66.8700	67.5500	66.5400	67.0000	+2.290%	4,072,948	+16.418%
2025-05-07	65.3600	65.6996	65.0400	65.5000	-0.983%	2,385,168	+19.084%
2025-05-06	66.8500	66.9500	66.0400	66.1500	+0.258%	1,869,213	+17.914%
2025-05-05	66.1600	66.3100	65.7400	65.9800	-0.045%	1,278,735	+18.218%
2025-05-02	66.2600	66.3900	66.0100	66.0100	+1.523%	1,745,364	+18.164%
2025-05-01	65.2500	65.4400	64.8900	65.0200	-1.200%	1,050,519	+19.963%
2025-04-30	65.1900	65.9000	64.6750	65.8100	+1.308%	2,248,389	+18.523%
2025-04-29	64.8000	65.0200	64.5100	64.9600	-0.246%	2,632,421	+20.074%
2025-04-28	65.3800	65.4100	65.0050	65.1200	+0.169%	1,503,278	+19.779%
2025-04-25	65.6000	65.6900	64.8650	65.0100	-1.246%	2,080,289	+19.982%
2025-04-24	66.3500	66.3800	65.6650	65.8300	-0.589%	1,450,187	+18.487%
2025-04-23	65.7300	66.3600	65.7200	66.2200	-1.016%	1,519,038	+17.789%
2025-04-22	66.5000	67.1800	66.4000	66.9000	+1.966%	1,400,085	+16.592%
2025-04-21	65.5600	65.6450	65.1350	65.6100	-0.030%	1,389,118	+18.884%
2025-04-17	65.3600	65.8950	65.1900	65.6300	+1.532%	3,321,712	+18.848%
2025-04-16	64.7900	65.3650	64.4850	64.6400	+2.149%	3,516,915	+20.668%
2025-04-15	62.9900	63.4100	62.8500	63.2800	-0.142%	1,863,319	+23.262%
2025-04-14	62.3500	63.4650	62.1200	63.3700	+1.360%	2,402,327	+23.087%
2025-04-11	62.1900	62.6600	61.4600	62.5200	+2.981%	3,444,206	+24.760%
2025-04-10	60.5400	61.1100	59.8100	60.7100	-0.784%	4,329,367	+28.480%
2025-04-09	59.3600	61.6600	58.4250	61.1900	+4.563%	5,020,883	+27.472%
2025-04-08	60.3400	60.4900	57.9700	58.5200	-1.265%	3,382,985	+33.288%
2025-04-07	58.6500	61.0600	58.4900	59.2700	-2.708%	6,269,193	+31.601%