Dark

STZ
Constellation Brands, Inc.
stock NYSE

At Close

May 12, 2025 3:59:56 PM EDT

190.00USD-0.037%(-0.07)1,603,636

189.89Bid 190.01Ask 0.12Spread

Pre-market

May 12, 2025 8:15:30 AM EDT

190.32USD+0.132%(+0.25)1,019

After-hours

May 12, 2025 4:38:30 PM EDT

189.90USD-0.053%(-0.10)5,472

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	190.410	191.4000	187.1300	190.00	-0.037%	1,603,636	0.000%
2025-05-09	190.910	191.9500	189.6100	190.07	-0.690%	1,272,485	-0.037%
2025-05-08	188.640	192.6100	188.6400	191.39	+0.843%	1,430,446	-0.726%
2025-05-07	188.200	190.5300	187.8200	189.79	+1.454%	1,313,695	+0.111%
2025-05-06	187.320	187.7600	185.5700	187.07	-0.197%	1,188,150	+1.566%
2025-05-05	187.090	188.4700	186.2000	187.44	+0.251%	1,225,759	+1.366%
2025-05-02	187.090	188.1700	185.3300	186.97	+0.825%	1,146,301	+1.621%
2025-05-01	187.560	188.4500	185.2500	185.44	-1.120%	1,594,987	+2.459%
2025-04-30	187.560	188.6100	184.9900	187.54	+0.676%	1,296,219	+1.312%
2025-04-29	184.000	186.9000	182.6201	186.28	+0.285%	1,421,414	+1.997%
2025-04-28	186.000	187.4000	184.8200	185.75	+0.216%	1,519,291	+2.288%
2025-04-25	186.540	188.0000	183.7350	185.35	-1.147%	1,054,329	+2.509%
2025-04-24	186.830	187.9900	185.0250	187.50	+0.117%	1,587,083	+1.333%
2025-04-23	187.270	189.7250	184.9150	187.28	+0.150%	1,915,813	+1.452%
2025-04-22	188.620	190.7700	186.9100	187.00	-0.139%	2,385,240	+1.604%
2025-04-21	186.450	187.7700	183.1000	187.26	+0.338%	2,001,287	+1.463%
2025-04-17	184.040	187.1690	183.0400	186.63	+1.967%	1,295,332	+1.806%
2025-04-16	184.130	185.4400	181.9200	183.03	-0.451%	1,320,056	+3.808%
2025-04-15	187.200	187.6500	183.5600	183.86	-1.821%	1,609,449	+3.339%
2025-04-14	186.770	189.7800	184.0100	187.27	+0.883%	2,025,218	+1.458%
2025-04-11	180.880	187.3400	179.0800	185.63	+0.476%	3,759,236	+2.354%
2025-04-10	175.930	186.7300	175.1000	184.75	+0.736%	6,449,166	+2.842%
2025-04-09	168.470	184.1100	168.0000	183.40	+7.277%	4,524,003	+3.599%
2025-04-08	176.160	179.5450	168.5000	170.96	-0.944%	3,796,272	+11.137%
2025-04-07	170.000	179.9400	169.5137	172.59	-0.730%	3,172,644	+10.087%
2025-04-04	181.420	181.4800	173.4900	173.86	-4.204%	3,177,291	+9.283%
2025-04-03	182.640	186.4230	180.2200	181.49	-0.679%	2,639,586	+4.689%
2025-04-02	184.920	187.1500	181.6500	182.73	-1.125%	2,196,175	+3.979%
2025-04-01	184.600	185.2100	182.8500	184.81	+0.703%	1,423,499	+2.808%
2025-03-31	181.860	185.3500	180.9000	183.52	-0.120%	1,823,064	+3.531%
2025-03-28	184.840	186.7400	182.2600	183.74	-0.309%	1,232,989	+3.407%
2025-03-27	183.500	185.1700	182.0800	184.31	+0.109%	1,318,664	+3.087%
2025-03-26	178.455	184.3400	178.0000	184.11	+3.224%	1,383,604	+3.199%
2025-03-25	179.920	180.4800	177.4100	178.36	-1.065%	1,498,807	+6.526%
2025-03-24	178.500	180.7500	177.1800	180.28	+1.612%	1,867,780	+5.392%
2025-03-21	178.020	180.4700	177.2932	177.42	-0.816%	5,694,303	+7.091%
2025-03-20	177.390	182.0100	177.3300	178.88	-0.067%	1,992,426	+6.216%
2025-03-19	178.940	179.7800	176.4650	179.00	-0.195%	2,183,713	+6.145%
2025-03-18	182.000	182.0000	179.1100	179.35	-2.320%	1,495,265	+5.938%
2025-03-17	183.290	186.5000	182.2000	183.61	+1.257%	1,743,352	+3.480%
2025-03-14	182.490	183.8899	180.3439	181.33	-0.143%	1,611,419	+4.781%
2025-03-13	182.970	186.2900	180.4500	181.59	-1.229%	2,319,070	+4.631%
2025-03-12	182.830	184.2500	181.4500	183.85	-0.761%	2,125,832	+3.345%
2025-03-11	188.220	189.0900	182.6600	185.26	-2.222%	2,226,829	+2.559%
2025-03-10	185.940	192.4255	185.3800	189.47	+1.729%	3,514,140	+0.280%
2025-03-07	178.480	188.7000	178.2250	186.25	+4.079%	3,959,820	+2.013%
2025-03-06	172.970	179.5250	171.5100	178.95	+2.739%	3,251,989	+6.175%
2025-03-05	172.960	176.0000	171.8100	174.18	+0.939%	2,474,279	+9.083%
2025-03-04	174.240	175.8600	170.7300	172.56	-1.552%	3,384,366	+10.107%
2025-03-03	176.010	178.1900	173.8850	175.28	-0.125%	2,648,944	+8.398%
2025-02-28	174.970	176.7000	173.0300	175.50	+1.305%	2,837,663	+8.262%
2025-02-27	172.420	174.3000	170.7000	173.24	-2.865%	3,126,297	+9.674%
2025-02-26	179.470	180.2500	176.4450	178.35	+0.185%	4,541,632	+6.532%
2025-02-25	180.200	180.8400	175.8100	178.02	-0.531%	3,582,050	+6.730%
2025-02-24	177.200	181.5600	176.0500	178.97	+1.705%	3,803,289	+6.163%
2025-02-21	174.400	176.8274	171.9000	175.97	+2.112%	3,712,073	+7.973%
2025-02-20	172.600	173.3700	169.3000	172.33	-0.052%	4,424,911	+10.254%
2025-02-19	170.510	173.4699	169.7500	172.42	+1.795%	3,188,081	+10.196%
2025-02-18	168.220	172.6015	165.4200	169.38	+3.952%	6,163,845	+12.174%
2025-02-14	164.510	165.1900	161.0600	162.94	-0.159%	2,214,823	+16.607%
2025-02-13	162.980	163.6900	160.9300	163.20	+1.335%	3,195,726	+16.422%
2025-02-12	164.000	164.2850	160.4600	161.05	-2.240%	2,492,280	+17.976%
2025-02-11	164.710	164.8500	161.0001	164.74	-0.158%	3,305,109	+15.333%
2025-02-10	168.910	169.1850	164.9200	165.00	-2.367%	2,278,820	+15.152%
2025-02-07	170.410	171.6900	168.1600	169.00	-1.152%	1,577,331	+12.426%
2025-02-06	174.190	174.5000	170.7200	170.97	-1.093%	1,644,930	+11.131%
2025-02-05	173.420	173.9500	171.8100	172.86	+0.156%	1,285,834	+9.916%
2025-02-04	173.760	175.2931	171.7100	172.59	-1.044%	2,053,202	+10.087%
2025-02-03	168.250	178.2400	166.0200	174.41	-3.534%	4,282,896	+8.939%
2025-01-31	184.000	184.4000	180.0100	180.80	-1.910%	2,159,243	+5.088%
2025-01-30	183.135	187.1400	182.1200	184.32	+1.147%	1,985,158	+3.082%
2025-01-29	183.940	184.0500	181.2301	182.23	-0.470%	1,729,506	+4.264%
2025-01-28	186.590	188.5457	182.7700	183.09	-2.581%	1,700,908	+3.774%
2025-01-27	184.710	188.9500	183.9450	187.94	+2.643%	2,572,441	+1.096%
2025-01-24	180.960	183.4200	179.9700	183.10	+2.006%	2,427,670	+3.768%
2025-01-23	179.630	179.6650	176.9300	179.50	+0.302%	2,538,385	+5.850%
2025-01-22	183.450	183.4500	178.3700	178.96	-2.250%	2,195,143	+6.169%
2025-01-21	184.880	184.9999	179.8650	183.08	-0.667%	3,822,178	+3.780%
2025-01-17	186.410	187.4900	183.2050	184.31	-0.141%	2,811,967	+3.087%
2025-01-16	180.320	186.4650	180.0000	184.57	+2.130%	3,320,771	+2.942%
2025-01-15	184.690	184.7300	180.1500	180.72	-0.812%	2,914,141	+5.135%
2025-01-14	184.130	186.1400	180.4431	182.20	-1.996%	3,213,468	+4.281%
2025-01-13	178.770	189.0700	176.5100	185.91	+2.255%	5,459,009	+2.200%
2025-01-10	203.110	207.9050	179.5500	181.81	-17.088%	8,699,541	+4.505%
2025-01-08	217.470	220.5850	217.4700	219.28	+0.352%	1,699,802	-13.353%
2025-01-07	223.690	226.2200	218.0600	218.51	-1.983%	1,959,219	-13.047%
2025-01-06	224.000	228.8900	222.3850	222.93	+0.455%	1,838,059	-14.771%
2025-01-03	217.800	222.1700	217.5200	221.92	-0.292%	1,814,082	-14.384%
2025-01-02	221.370	223.8900	221.2400	222.57	+0.710%	1,129,043	-14.634%
2024-12-31	220.200	222.1800	219.5350	221.00	+0.610%	918,659	-14.027%
2024-12-30	222.670	222.8100	219.5700	219.66	-1.369%	1,119,713	-13.503%
2024-12-27	222.990	224.5987	221.3050	222.71	-0.696%	1,173,972	-14.687%
2024-12-26	224.300	226.1900	223.9600	224.27	-0.501%	924,335	-15.281%
2024-12-24	225.750	226.0100	223.3200	225.40	-0.424%	575,857	-15.705%
2024-12-23	226.840	228.2800	223.6791	226.36	-0.558%	1,188,454	-16.063%
2024-12-20	228.560	229.0700	226.5000	227.63	+0.255%	4,041,316	-16.531%
2024-12-19	228.000	231.8600	226.8100	227.05	-0.552%	2,801,719	-16.318%
2024-12-18	232.170	234.1199	228.1400	228.31	-2.051%	2,271,467	-16.780%
2024-12-17	232.930	234.9800	232.1900	233.09	+0.073%	2,301,690	-18.486%
2024-12-16	239.130	240.3200	232.7600	232.92	-2.812%	1,712,891	-18.427%
2024-12-13	239.390	241.6900	237.8000	239.66	+0.088%	1,054,734	-20.721%
2024-12-12	241.490	242.6400	238.1800	239.45	-0.183%	1,166,170	-20.651%
2024-12-11	244.040	244.6900	239.3100	239.89	-1.117%	1,422,664	-20.797%
2024-12-10	243.550	245.3099	241.7200	242.60	-0.700%	1,028,189	-21.682%
2024-12-09	238.000	244.8850	237.4900	244.31	+2.222%	1,295,625	-22.230%
2024-12-06	242.750	244.5400	237.6850	239.00	-0.209%	1,386,071	-20.502%
2024-12-05	240.040	241.2300	237.7900	239.50	+0.504%	1,206,413	-20.668%
2024-12-04	237.000	238.9257	236.2500	238.30	+0.523%	767,024	-20.269%
2024-12-03	238.330	239.4300	236.1700	237.06	-0.294%	1,139,854	-19.852%
2024-12-02	241.450	241.4500	236.3726	237.76	-1.324%	1,160,955	-20.087%
2024-11-29	236.960	241.3000	236.1400	240.95	+2.110%	788,134	-21.145%
2024-11-27	234.250	237.1000	233.8000	235.97	+1.015%	985,034	-19.481%
2024-11-26	232.830	235.9100	229.8800	233.60	-3.339%	2,680,435	-18.664%
2024-11-25	241.570	244.6000	240.5800	241.67	+0.839%	1,410,766	-21.380%
2024-11-22	241.160	242.1200	238.5000	239.66	-0.457%	1,392,537	-20.721%
2024-11-21	240.360	241.3600	238.4750	240.76	+0.421%	1,032,852	-21.083%
2024-11-20	241.000	241.0000	238.0801	239.75	-0.287%	1,021,159	-20.751%
2024-11-19	237.590	241.2200	236.6800	240.44	+1.000%	1,018,095	-20.978%
2024-11-18	236.860	238.4000	236.1700	238.06	+0.232%	965,287	-20.188%
2024-11-15	241.390	242.2500	236.3400	237.51	-1.855%	1,355,952	-20.003%
2024-11-14	241.030	244.3100	240.9650	242.00	+0.536%	1,095,692	-21.488%
2024-11-13	238.270	241.5800	236.7900	240.71	+1.016%	1,084,850	-21.067%
2024-11-12	237.060	239.2100	236.8850	238.29	+0.885%	1,449,665	-20.265%
2024-11-11	234.080	237.3050	234.0800	236.20	+0.777%	1,061,496	-19.560%
2024-11-08	232.530	235.5100	232.4050	234.38	+0.472%	1,699,056	-18.935%
2024-11-07	230.000	234.7400	229.9800	233.28	+1.612%	1,437,539	-18.553%
2024-11-06	233.790	233.9200	224.7600	229.58	-3.192%	3,147,624	-17.240%
2024-11-05	238.660	239.1100	236.5700	237.15	-1.080%	1,081,250	-19.882%
2024-11-04	233.320	241.7200	233.3200	239.74	+2.994%	1,761,271	-20.747%
2024-11-01	232.610	233.9800	231.7000	232.77	+0.185%	1,322,046	-18.374%
2024-10-31	235.000	236.7300	232.0800	232.34	-1.329%	1,226,544	-18.223%
2024-10-30	236.170	237.7400	234.5600	235.47	-0.254%	903,820	-19.310%
2024-10-29	236.000	237.7690	234.6600	236.07	-0.606%	990,468	-19.515%
2024-10-28	240.400	241.8300	237.0800	237.51	-0.781%	915,771	-20.003%
2024-10-25	240.980	241.6700	238.5600	239.38	-0.553%	838,952	-20.628%
2024-10-24	241.260	242.4400	240.1000	240.71	-0.294%	610,826	-21.067%
2024-10-23	240.040	241.6500	239.1033	241.42	-0.079%	1,145,911	-21.299%
2024-10-22	238.140	241.8800	237.8000	241.61	+1.003%	1,056,543	-21.361%
2024-10-21	239.590	241.0150	238.1900	239.21	-0.956%	1,192,261	-20.572%
2024-10-18	240.670	242.0600	239.8600	241.52	+0.617%	1,628,325	-21.332%
2024-10-17	244.180	244.1800	238.8400	240.04	-1.457%	1,458,554	-20.847%
2024-10-16	243.060	243.8200	241.2500	243.59	-0.197%	1,317,088	-22.000%
2024-10-15	245.460	247.6300	243.0900	244.07	-0.667%	1,242,650	-22.153%
2024-10-14	243.000	246.1800	241.6800	245.71	+1.929%	1,052,533	-22.673%
2024-10-11	240.930	241.8150	239.6500	241.06	+0.609%	1,073,740	-21.181%
2024-10-10	241.410	242.3800	238.7700	239.60	-0.341%	1,107,517	-20.701%
2024-10-09	242.610	242.9200	240.3700	240.42	-0.294%	1,783,545	-20.972%
2024-10-08	240.640	241.6700	237.3076	241.13	-0.798%	1,130,492	-21.204%
2024-10-07	243.910	244.0500	237.0800	243.07	-1.459%	1,726,370	-21.833%
2024-10-04	242.880	247.9650	242.6500	246.67	+1.239%	1,338,545	-22.974%
2024-10-03	253.300	254.8800	243.3800	243.65	-4.701%	2,611,273	-22.019%
2024-10-02	255.930	257.3600	254.0600	255.67	-0.780%	1,189,452	-25.685%
2024-10-01	258.190	258.6300	255.5600	257.68	-0.004%	866,969	-26.265%
2024-09-30	259.260	261.0600	256.5202	257.69	-0.275%	1,036,118	-26.268%
2024-09-27	256.470	259.4800	256.0900	258.40	+1.313%	1,186,184	-26.471%
2024-09-26	252.990	255.4800	251.9200	255.05	+1.250%	646,037	-25.505%
2024-09-25	252.830	254.2000	251.1371	251.90	-0.226%	1,038,783	-24.573%
2024-09-24	255.040	255.0400	252.0500	252.47	-0.922%	816,793	-24.744%
2024-09-23	247.230	256.3000	247.0900	254.82	+2.713%	1,179,335	-25.438%
2024-09-20	247.770	249.1900	247.2700	248.09	-0.145%	2,515,012	-23.415%
2024-09-19	252.200	253.6200	247.4900	248.45	-1.016%	1,638,623	-23.526%
2024-09-18	253.050	253.8500	250.7225	251.00	-0.736%	737,728	-24.303%
2024-09-17	252.420	255.4500	251.1400	252.86	-0.311%	605,692	-24.860%
2024-09-16	254.230	255.2400	252.6500	253.65	+0.428%	858,713	-25.094%
2024-09-13	252.340	254.9400	251.8400	252.57	+0.342%	824,511	-24.773%
2024-09-12	248.720	252.3900	248.3150	251.71	+1.174%	684,117	-24.516%
2024-09-11	249.530	251.3900	245.7800	248.79	-0.281%	1,033,846	-23.630%
2024-09-10	251.860	253.0400	247.2350	249.49	-0.558%	1,211,808	-23.845%
2024-09-09	249.810	252.0000	247.0850	250.89	+0.755%	1,699,038	-24.270%
2024-09-06	246.860	250.5300	246.8600	249.01	+0.290%	1,155,515	-23.698%
2024-09-05	247.470	249.6150	246.0700	248.29	+0.681%	1,632,199	-23.477%
2024-09-04	245.360	247.8142	244.0300	246.61	-0.069%	886,601	-22.955%
2024-09-03	239.810	249.4550	238.4700	246.78	+2.522%	1,563,231	-23.008%
2024-08-30	239.690	240.8900	236.3700	240.71	+1.151%	1,261,487	-21.067%
2024-08-29	241.660	241.6600	237.6200	237.97	-0.998%	999,231	-20.158%
2024-08-28	240.470	241.4200	239.2200	240.37	+0.163%	845,069	-20.955%
2024-08-27	243.150	244.2300	239.1800	239.98	-1.287%	1,241,823	-20.827%
2024-08-26	244.260	245.6800	242.4300	243.11	-0.844%	930,026	-21.846%
2024-08-23	244.820	245.7700	244.2900	245.18	+0.607%	620,990	-22.506%
2024-08-22	245.610	245.6100	242.8600	243.70	-0.425%	671,532	-22.035%
2024-08-21	244.030	245.0000	242.8000	244.74	+0.695%	797,553	-22.367%
2024-08-20	242.600	245.7700	242.4200	243.05	+0.037%	1,100,502	-21.827%
2024-08-19	246.000	246.1100	241.9100	242.96	-1.115%	729,365	-21.798%
2024-08-16	244.590	247.1500	244.5900	245.70	+0.188%	568,146	-22.670%
2024-08-15	242.430	246.5100	242.2136	245.24	+1.726%	708,445	-22.525%
2024-08-14	238.770	242.1700	238.7700	241.08	+0.408%	596,570	-21.188%
2024-08-13	239.190	240.7100	237.4700	240.10	+0.544%	951,376	-20.866%
2024-08-12	241.380	241.4500	238.2500	238.80	-1.081%	720,437	-20.436%
2024-08-09	239.470	241.5300	237.6971	241.41	+0.642%	881,253	-21.296%
2024-08-08	236.600	241.3500	236.2500	239.87	+0.866%	893,791	-20.790%
2024-08-07	239.150	241.5450	237.5700	237.81	-0.298%	728,763	-20.104%
2024-08-06	238.600	241.5700	237.0200	238.52	+0.888%	1,012,486	-20.342%
2024-08-05	244.080	245.2750	235.5700	236.42	-4.260%	1,763,532	-19.635%
2024-08-02	247.090	247.0900	241.2800	246.94	+0.640%	1,392,089	-23.058%
2024-08-01	246.090	247.5799	243.6600	245.37	+0.086%	746,017	-22.566%
2024-07-31	243.560	247.0900	242.0000	245.16	+0.764%	1,079,176	-22.500%
2024-07-30	246.250	246.3900	242.5500	243.30	-1.166%	1,102,792	-21.907%
2024-07-29	250.000	250.5450	243.5500	246.17	-2.884%	1,391,768	-22.818%
2024-07-26	249.910	254.1300	249.7450	253.48	+1.644%	812,158	-25.043%
2024-07-25	248.000	250.3400	247.0200	249.38	+1.013%	1,040,819	-23.811%
2024-07-24	246.000	247.4500	244.5400	246.88	+0.366%	950,720	-23.040%
2024-07-23	244.440	246.1650	243.4949	245.98	+1.139%	909,538	-22.758%
2024-07-22	245.000	245.9100	241.5850	243.21	-0.913%	1,227,182	-21.878%
2024-07-19	249.470	249.4700	245.4000	245.45	-1.132%	761,714	-22.591%
2024-07-18	247.170	251.9900	246.6300	248.26	+0.012%	850,148	-23.467%
2024-07-17	248.010	251.1900	246.1000	248.23	+0.056%	1,407,611	-23.458%
2024-07-16	250.000	253.0000	247.1000	248.09	-0.577%	1,531,684	-23.415%
2024-07-15	258.830	260.6050	249.4200	249.53	-3.960%	2,070,878	-23.857%
2024-07-12	260.000	264.4500	259.6600	259.82	+0.173%	992,732	-26.872%
2024-07-11	253.320	259.6800	252.8800	259.37	+2.485%	898,665	-26.746%
2024-07-10	252.250	254.8400	251.9503	253.08	+0.393%	1,272,148	-24.925%
2024-07-09	254.170	256.6900	251.9200	252.09	-0.689%	1,232,229	-24.630%
2024-07-08	259.320	259.7000	253.0050	253.84	-2.045%	1,216,299	-25.150%
2024-07-05	250.370	259.1600	250.0000	259.14	+3.503%	1,873,602	-26.681%
2024-07-03	263.810	264.2400	248.0000	250.37	-3.310%	2,646,016	-24.112%
2024-07-02	256.220	259.3000	254.3600	258.94	+1.034%	1,855,298	-26.624%
2024-07-01	258.540	259.8499	255.5577	256.29	-0.385%	971,481	-25.865%
2024-06-28	256.180	257.5700	254.6800	257.28	+0.535%	1,445,753	-26.150%
2024-06-27	261.190	261.4107	254.7100	255.91	-1.976%	1,121,275	-25.755%
2024-06-26	260.280	262.9500	259.7400	261.07	-0.233%	770,270	-27.223%
2024-06-25	263.720	265.6900	260.4900	261.68	-1.301%	944,929	-27.392%
2024-06-24	263.160	265.7000	262.0800	265.13	+0.619%	928,029	-28.337%
2024-06-21	263.450	263.5900	260.9300	263.50	+0.255%	1,353,829	-27.894%
2024-06-20	261.800	264.5200	260.2500	262.83	-0.311%	986,599	-27.710%
2024-06-18	263.000	264.3900	260.8300	263.65	+0.499%	933,053	-27.935%
2024-06-17	252.910	264.0750	252.9100	262.34	+3.487%	1,561,216	-27.575%
2024-06-14	253.870	254.4400	251.5369	253.50	-0.440%	686,309	-25.049%
2024-06-13	252.020	254.7800	251.1100	254.62	+0.836%	1,306,586	-25.379%
2024-06-12	253.260	253.9000	248.3200	252.51	+0.590%	1,427,407	-24.755%
2024-06-11	250.580	251.0500	247.2600	251.03	-0.258%	1,083,435	-24.312%
2024-06-10	250.090	253.2700	249.7900	251.68	+0.299%	1,143,959	-24.507%
2024-06-07	249.000	252.5800	248.8200	250.93	+0.328%	1,196,731	-24.282%
2024-06-06	249.990	251.4600	249.1800	250.11	+0.032%	752,065	-24.033%
2024-06-05	250.540	251.5700	247.5600	250.03	-0.124%	903,311	-24.009%
2024-06-04	249.900	251.3700	248.6900	250.34	+0.008%	1,375,338	-24.103%
2024-06-03	248.030	251.8000	246.7100	250.32	+0.036%	1,099,673	-24.097%
2024-05-31	247.090	250.5500	244.1900	250.23	+1.476%	1,805,835	-24.070%
2024-05-30	243.970	248.4800	243.2500	246.59	+1.074%	1,386,270	-22.949%
2024-05-29	243.550	246.5800	243.0400	243.97	-0.619%	1,029,127	-22.122%
2024-05-28	247.720	248.4900	244.6850	245.49	-1.215%	1,093,464	-22.604%
2024-05-24	246.730	250.5300	245.1900	248.51	+1.383%	1,485,318	-23.544%
2024-05-23	247.720	248.8000	244.1500	245.12	-1.535%	1,072,970	-22.487%
2024-05-22	250.320	250.7700	248.4000	248.94	-0.813%	788,412	-23.676%
2024-05-21	250.850	251.4660	248.9550	250.98	+0.168%	814,595	-24.297%
2024-05-20	255.520	255.5200	249.2650	250.56	-1.907%	833,626	-24.170%
2024-05-17	255.540	256.7600	252.8500	255.43	+0.016%	1,397,749	-25.616%
2024-05-16	252.860	257.0900	252.3800	255.39	+1.229%	1,290,787	-25.604%
2024-05-15	253.990	255.0860	251.8750	252.29	-0.669%	1,055,574	-24.690%
2024-05-14	259.230	259.6500	251.5900	253.99	-1.847%	1,156,333	-25.194%
2024-05-13	262.610	263.3300	258.5000	258.77	-1.214%	856,546	-26.576%
2024-05-10	260.890	263.0000	260.2100	261.95	+0.479%	489,051	-27.467%
2024-05-09	258.600	261.2150	258.5650	260.70	+0.906%	425,577	-27.119%
2024-05-08	258.870	259.8000	257.7400	258.36	-0.050%	376,832	-26.459%
2024-05-07	259.650	260.6200	256.5250	258.49	+0.459%	592,942	-26.496%
2024-05-06	257.540	258.3800	255.4800	257.31	+0.480%	738,084	-26.159%
2024-05-03	255.000	256.6200	253.5100	256.08	+0.787%	730,030	-25.804%
2024-05-02	254.360	255.6974	253.3900	254.08	+0.051%	683,281	-25.220%
2024-05-01	252.500	257.2600	252.4000	253.95	+0.193%	989,832	-25.182%
2024-04-30	260.180	260.2400	252.9500	253.46	-2.960%	1,829,139	-25.037%
2024-04-29	260.360	261.7200	259.4856	261.19	+0.442%	551,231	-27.256%
2024-04-26	261.100	262.0350	259.9300	260.04	-0.638%	687,089	-26.934%
2024-04-25	261.790	264.2031	259.7800	261.71	+0.061%	753,129	-27.401%
2024-04-24	259.610	261.9850	257.6400	261.55	-0.042%	964,131	-27.356%
2024-04-23	259.420	262.2700	258.9300	261.66	+0.739%	1,034,428	-27.387%
2024-04-22	261.500	261.8000	259.3900	259.74	-0.368%	863,677	-26.850%
2024-04-19	259.470	263.5600	259.2850	260.70	+0.781%	1,494,215	-27.119%
2024-04-18	257.820	260.9700	257.5200	258.68	+0.532%	1,151,506	-26.550%
2024-04-17	259.230	259.2300	257.0800	257.31	-0.182%	1,516,173	-26.159%
2024-04-16	257.950	259.2100	253.4100	257.78	-0.286%	1,754,715	-26.294%
2024-04-15	265.280	265.2800	257.1901	258.52	-1.419%	1,808,010	-26.505%
2024-04-12	269.510	270.1800	262.0800	262.24	-2.273%	1,629,401	-27.547%
2024-04-11	270.995	274.8700	264.0400	268.34	+1.291%	4,101,192	-29.194%
2024-04-10	259.010	265.3050	258.1000	264.92	+0.742%	2,645,211	-28.280%
2024-04-09	267.550	267.5500	262.0700	262.97	-1.139%	1,203,851	-27.748%
2024-04-08	265.550	267.2450	265.0100	266.00	+0.139%	968,294	-28.571%
2024-04-05	264.240	265.6900	262.5400	265.63	+0.499%	1,247,914	-28.472%
2024-04-04	268.080	268.3200	263.2700	264.31	-0.989%	1,401,777	-28.115%
2024-04-03	266.840	267.4799	264.8350	266.95	-0.172%	769,160	-28.826%
2024-04-02	267.300	269.8600	265.6650	267.41	+0.530%	1,258,460	-28.948%
2024-04-01	271.350	271.6300	264.3500	266.00	-2.120%	1,420,119	-28.571%
2024-03-28	272.380	273.0000	269.7100	271.76	-0.103%	1,144,061	-30.085%
2024-03-27	270.570	272.1800	269.0600	272.04	+1.021%	838,749	-30.157%
2024-03-26	271.070	271.0700	268.3100	269.29	-0.425%	878,438	-29.444%
2024-03-25	268.860	270.6100	268.2135	270.44	+0.820%	758,617	-29.744%
2024-03-22	271.000	271.0000	267.4301	268.24	-0.412%	664,430	-29.168%
2024-03-21	268.500	270.1600	266.6900	269.35	+0.317%	1,016,552	-29.460%
2024-03-20	268.820	269.1725	266.0600	268.50	-0.093%	1,264,459	-29.236%
2024-03-19	267.000	268.8100	266.5000	268.75	+0.901%	1,182,980	-29.302%
2024-03-18	267.090	267.7400	265.0946	266.35	-0.482%	1,176,947	-28.665%
2024-03-15	259.000	267.9000	259.0000	267.64	+2.611%	2,421,225	-29.009%
2024-03-14	262.240	263.1600	258.7800	260.83	-1.088%	941,881	-27.156%
2024-03-13	263.610	265.2400	262.4600	263.70	+0.703%	900,057	-27.948%
2024-03-12	262.000	262.3850	260.0500	261.86	-0.046%	998,446	-27.442%
2024-03-11	258.000	263.0600	257.8250	261.98	+1.665%	1,418,898	-27.475%
2024-03-08	255.810	258.8700	254.4050	257.69	+0.936%	1,920,547	-26.268%
2024-03-07	249.430	255.3700	248.5100	255.30	+2.778%	1,342,403	-25.578%
2024-03-06	248.000	248.8700	246.1400	248.40	+0.105%	1,178,827	-23.510%
2024-03-05	248.190	250.3650	246.5200	248.14	+0.044%	1,221,457	-23.430%
2024-03-04	249.150	249.7100	247.0000	248.03	-0.788%	1,212,141	-23.396%
2024-03-01	247.750	250.2000	246.1100	250.00	+0.596%	1,511,088	-24.000%
2024-02-29	247.750	248.9600	245.9500	248.52	+0.436%	1,938,365	-23.547%
2024-02-28	247.070	247.5800	245.1100	247.44	+0.142%	948,604	-23.214%
2024-02-27	246.260	248.1900	244.8400	247.09	+0.109%	1,172,542	-23.105%
2024-02-26	247.020	248.3300	245.6500	246.82	-0.166%	1,108,348	-23.021%
2024-02-23	245.470	248.6000	244.6100	247.23	+0.623%	910,907	-23.148%
2024-02-22	245.580	247.3050	244.0500	245.70	+0.037%	1,154,534	-22.670%
2024-02-21	245.750	247.4700	244.4800	245.61	+0.143%	603,827	-22.642%
2024-02-20	244.040	248.5650	244.0400	245.26	+0.582%	744,078	-22.531%
2024-02-16	243.960	246.0900	242.1200	243.84	-0.433%	834,644	-22.080%
2024-02-15	244.720	246.1500	242.9800	244.90	+0.534%	703,597	-22.417%
2024-02-14	244.560	244.8900	242.4028	243.60	-0.401%	667,493	-22.003%
2024-02-13	245.050	247.0300	242.9100	244.58	-1.012%	933,683	-22.316%
2024-02-12	243.170	248.1200	242.8900	247.08	+1.868%	1,365,470	-23.102%
2024-02-09	242.450	244.5200	241.5900	242.55	-0.206%	1,219,297	-21.666%
2024-02-08	244.000	244.2250	241.8035	243.05	-0.561%	1,138,682	-21.827%
2024-02-07	245.900	246.7700	241.1700	244.42	-1.701%	994,263	-22.265%
2024-02-06	246.960	249.6650	246.0100	248.65	+0.644%	1,099,170	-23.587%
2024-02-05	248.840	249.9599	246.5600	247.06	-1.409%	1,322,263	-23.096%
2024-02-02	252.130	252.1500	248.5700	250.59	-0.827%	1,168,283	-24.179%
2024-02-01	245.500	252.6800	244.4700	252.68	+3.101%	1,036,350	-24.806%
2024-01-31	248.250	248.5830	243.8500	245.08	-1.348%	1,116,280	-22.474%
2024-01-30	250.470	250.9900	246.7100	248.43	-0.945%	950,466	-23.520%
2024-01-29	249.000	250.9600	247.1600	250.80	+0.521%	1,473,794	-24.242%
2024-01-26	251.420	251.9300	249.0600	249.50	-0.284%	1,078,461	-23.848%
2024-01-25	248.700	250.2700	248.2550	250.21	+1.132%	797,515	-24.064%
2024-01-24	252.040	252.8500	247.2900	247.41	-2.206%	1,153,395	-23.204%
2024-01-23	251.180	253.2500	250.9000	252.99	+0.540%	796,992	-24.898%
2024-01-22	254.380	255.3635	251.5300	251.63	-0.914%	828,519	-24.492%
2024-01-19	254.500	255.9400	251.3300	253.95	+0.118%	948,073	-25.182%
2024-01-18	251.560	254.4450	251.3796	253.65	+0.392%	699,777	-25.094%
2024-01-17	254.430	255.6500	252.4400	252.66	-1.065%	1,068,619	-24.800%
2024-01-16	259.670	259.9600	255.2150	255.38	-1.130%	1,245,032	-25.601%
2024-01-12	258.320	260.3000	257.4500	258.30	+0.342%	1,515,427	-26.442%
2024-01-11	255.000	257.7600	254.3250	257.42	+1.040%	1,700,972	-26.191%
2024-01-10	253.180	255.7900	252.5100	254.77	+0.485%	1,846,544	-25.423%
2024-01-09	249.270	253.6000	247.0300	253.54	+1.416%	1,449,771	-25.061%
2024-01-08	248.150	251.6900	248.1500	250.00	+0.998%	2,083,716	-24.000%
2024-01-05	244.500	253.0900	243.3000	247.53	+2.146%	2,634,719	-23.242%
2024-01-04	242.240	243.5600	241.8600	242.33	+0.377%	1,331,260	-21.595%
2024-01-03	243.650	244.3400	241.1900	241.42	-1.013%	1,609,187	-21.299%
2024-01-02	240.640	245.0500	240.4900	243.89	+0.885%	1,250,534	-22.096%
2023-12-29	242.220	242.8200	241.3800	241.75	-0.169%	741,298	-21.406%
2023-12-28	240.110	242.4500	240.1100	242.16	+0.850%	824,034	-21.539%
2023-12-27	238.680	240.2100	238.2600	240.12	+0.473%	602,942	-20.873%
2023-12-26	237.470	240.4400	237.1800	238.99	+0.467%	567,975	-20.499%
2023-12-22	236.970	239.2800	236.1100	237.88	+0.852%	875,397	-20.128%
2023-12-21	236.500	237.6200	235.1650	235.87	+0.340%	1,127,936	-19.447%
2023-12-20	239.680	240.3800	234.7400	235.07	-2.497%	1,322,172	-19.173%
2023-12-19	239.440	241.5850	239.1300	241.09	+0.921%	1,025,508	-21.191%
2023-12-18	237.630	239.2499	235.9600	238.89	+1.028%	1,229,718	-20.465%
2023-12-15	239.990	240.2300	235.4800	236.46	-1.896%	1,723,143	-19.648%
2023-12-14	243.320	244.4100	240.9300	241.03	-0.643%	1,282,598	-21.172%
2023-12-13	236.000	244.0700	234.7500	242.59	+2.866%	1,241,918	-21.679%
2023-12-12	236.720	236.7711	234.7100	235.83	+0.055%	1,273,716	-19.433%
2023-12-11	235.220	236.3700	234.0100	235.70	+0.537%	804,214	-19.389%
2023-12-08	235.560	236.6300	234.1800	234.44	-0.602%	901,547	-18.956%
2023-12-07	235.280	236.5400	233.7673	235.86	+0.323%	1,047,270	-19.444%
2023-12-06	235.960	237.1137	232.6100	235.10	-0.659%	1,231,695	-19.183%
2023-12-05	239.900	240.4900	233.5000	236.66	-1.519%	1,247,357	-19.716%
2023-12-04	240.540	243.3700	239.7900	240.31	-0.678%	1,322,304	-20.935%
2023-12-01	242.020	243.0000	239.6000	241.95	+0.607%	970,865	-21.471%
2023-11-30	238.220	240.5900	237.8800	240.49	+1.067%	963,572	-20.995%
2023-11-29	242.240	243.2800	236.8500	237.95	-1.580%	1,206,889	-20.151%
2023-11-28	238.160	242.8025	238.0000	241.77	+1.588%	1,397,100	-21.413%
2023-11-27	238.140	238.4600	236.5000	237.99	-0.159%	836,356	-20.165%
2023-11-24	237.910	238.6150	237.2300	238.37	-0.280%	357,508	-20.292%
2023-11-22	235.930	239.5750	235.5700	239.04	+2.036%	925,136	-20.515%
2023-11-21	237.320	237.3200	233.2900	234.27	-1.131%	1,219,764	-18.897%
2023-11-20	234.950	237.8307	233.7800	236.95	+0.560%	905,467	-19.814%
2023-11-17	236.940	236.9400	234.1700	235.63	-0.406%	1,156,156	-19.365%