Dark

STZ
Constellation Brands, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:49 PM EDT

134.97USD-1.911%(-2.63)925,195

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 8:47:30 AM EDT

136.97USD-0.458%(-0.63)219

After-hours

Aug 25, 2026 4:13:30 PM EDT

135.00USD+0.022%(+0.03)1,372

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	136.2400	136.2700	134.3200	134.9700	-1.911%	925,195	0.000%
2026-08-24	136.2800	138.9000	136.1900	137.6000	+1.430%	1,944,394	-1.911%
2026-08-21	134.2900	135.7200	133.5400	135.6600	+1.133%	1,904,068	-0.509%
2026-08-20	132.4300	134.8400	131.2100	134.1400	+0.464%	1,499,292	+0.619%
2026-08-19	131.0000	133.9500	130.7900	133.5200	+1.924%	1,497,631	+1.086%
2026-08-18	131.5900	132.1500	129.4400	131.0000	+0.337%	1,641,991	+3.031%
2026-08-17	137.2200	137.2200	129.7700	130.5600	-6.193%	2,680,365	+3.378%
2026-08-14	136.4300	139.2600	135.3000	139.1800	+2.076%	1,432,261	-3.025%
2026-08-13	134.6000	137.5500	134.1250	136.3500	+1.784%	1,892,883	-1.012%
2026-08-12	132.9300	134.4753	132.3600	133.9600	-0.015%	1,263,818	+0.754%
2026-08-11	132.8600	134.1800	131.6650	133.9800	+0.442%	1,479,899	+0.739%
2026-08-10	134.0800	134.5000	132.6800	133.3900	-1.746%	1,190,397	+1.184%
2026-08-07	132.9100	136.5900	132.5573	135.7600	+2.445%	1,779,753	-0.582%
2026-08-06	132.4300	134.1850	131.2000	132.5200	+1.439%	1,655,136	+1.849%
2026-08-05	131.5800	131.9800	130.0500	130.6400	-0.594%	1,133,092	+3.314%
2026-08-04	130.0000	131.5500	129.8600	131.4200	+0.046%	1,849,459	+2.701%
2026-08-03	130.9000	133.4500	130.5950	131.3600	+0.868%	2,028,126	+2.748%
2026-07-31	129.8700	130.4400	128.9700	130.2300	-0.115%	1,788,622	+3.640%
2026-07-30	129.0100	130.6600	128.5000	130.3800	-1.040%	2,257,503	+3.520%
2026-07-29	131.8000	134.0350	131.2938	131.7500	-0.205%	2,491,841	+2.444%
2026-07-28	132.3100	135.0900	131.3050	132.0200	+1.781%	2,796,587	+2.235%
2026-07-27	129.3000	131.0500	128.2800	129.7100	-0.346%	1,882,716	+4.055%
2026-07-24	129.2800	130.9000	129.1000	130.1600	+0.688%	1,508,638	+3.695%
2026-07-23	131.0000	131.0300	128.4000	129.2700	-2.127%	1,802,584	+4.409%
2026-07-22	132.0300	132.8500	131.1900	132.0800	+1.087%	1,046,654	+2.188%
2026-07-21	133.0800	134.4800	130.5000	130.6600	-2.754%	1,900,308	+3.299%
2026-07-20	133.2400	134.6000	132.2600	134.3600	+1.121%	2,171,668	+0.454%
2026-07-17	137.7100	138.3350	132.5600	132.8700	-2.100%	1,618,023	+1.580%
2026-07-16	132.7300	136.4200	131.7600	135.7200	+3.099%	2,766,886	-0.553%
2026-07-15	131.4800	133.6350	130.7100	131.6400	+0.228%	1,765,833	+2.530%
2026-07-14	134.5000	134.9300	130.0800	131.3400	-2.357%	1,945,528	+2.764%
2026-07-13	134.5900	139.7500	133.7200	134.5100	+0.336%	2,111,087	+0.342%
2026-07-10	132.4400	134.6300	132.1000	134.0600	+1.223%	2,133,169	+0.679%
2026-07-09	132.5700	132.6000	128.8800	132.4400	+1.611%	2,323,863	+1.910%
2026-07-08	132.4200	132.9900	129.6300	130.3400	-1.078%	2,426,176	+3.552%
2026-07-07	132.7900	134.9800	131.1500	131.7600	+0.826%	2,202,597	+2.436%
2026-07-06	134.4500	134.6950	128.6800	130.6800	-4.939%	3,584,691	+3.283%
2026-07-02	135.7100	139.7590	135.3150	137.4700	+0.431%	2,419,909	-1.819%
2026-07-01	142.7600	144.0000	134.3300	136.8800	-1.589%	4,514,868	-1.395%
2026-06-30	140.1600	140.1600	135.7300	139.0900	-0.408%	4,630,103	-2.962%
2026-06-29	145.7300	146.1250	139.5400	139.6600	-4.539%	2,900,601	-3.358%
2026-06-26	145.5000	148.1200	144.6200	146.3000	+1.281%	3,041,088	-7.744%
2026-06-25	141.5100	145.3000	141.5100	144.4500	+1.000%	2,167,708	-6.563%
2026-06-24	144.0300	145.2299	142.9100	143.0200	-0.251%	1,919,437	-5.629%
2026-06-23	144.6050	145.3300	141.4950	143.3800	+1.321%	2,520,024	-5.866%
2026-06-22	140.2900	145.7300	140.2900	141.5100	+0.234%	2,876,839	-4.622%
2026-06-18	139.0800	142.0700	138.9350	141.1800	+1.598%	3,598,744	-4.399%
2026-06-17	142.5000	143.4499	138.6100	138.9600	-3.574%	1,948,656	-2.871%
2026-06-16	147.7200	148.2325	144.0450	144.1100	-2.714%	1,996,184	-6.342%
2026-06-15	148.9000	150.9900	147.2500	148.1300	-0.256%	1,670,192	-8.884%
2026-06-12	143.2000	149.5650	143.1200	148.5100	+3.766%	2,183,550	-9.117%
2026-06-11	141.4800	144.2500	140.9740	143.1200	+0.597%	2,090,673	-5.695%
2026-06-10	141.1000	142.2700	139.8650	142.2700	+1.556%	2,755,174	-5.131%
2026-06-09	141.0000	143.4500	139.6400	140.0900	-0.540%	2,287,681	-3.655%
2026-06-08	140.2000	142.1300	138.3850	140.8500	-0.043%	1,821,244	-4.175%
2026-06-05	138.8100	142.0700	138.8100	140.9100	+2.272%	2,640,508	-4.215%
2026-06-04	136.5000	138.0050	136.0000	137.7800	+1.758%	1,833,829	-2.039%
2026-06-03	136.5700	136.9000	135.1100	135.4000	-0.994%	1,329,683	-0.318%
2026-06-02	136.3300	137.2100	135.5000	136.7600	+0.374%	2,403,782	-1.309%
2026-06-01	137.7500	139.4900	135.2500	136.2500	-1.851%	2,083,566	-0.939%
2026-05-29	141.0000	141.2450	138.5300	138.8200	-2.329%	2,456,243	-2.773%
2026-05-28	141.5000	143.8250	135.2600	142.1300	-1.106%	2,774,963	-5.038%
2026-05-27	148.0000	150.8000	143.3500	143.7200	-2.655%	2,299,369	-6.088%
2026-05-26	148.3100	148.8800	143.7100	147.6400	-1.244%	2,426,827	-8.582%
2026-05-22	150.8200	152.0000	148.8300	149.5000	-0.882%	1,403,939	-9.719%
2026-05-21	149.7400	151.5800	147.0700	150.8300	-0.232%	1,628,980	-10.515%
2026-05-20	146.1700	151.4400	144.5000	151.1800	+3.216%	1,862,403	-10.722%
2026-05-19	147.3700	150.0900	144.8600	146.4700	-0.752%	2,126,510	-7.851%
2026-05-18	144.3000	147.7700	143.7950	147.5800	+3.674%	3,518,113	-8.545%
2026-05-15	141.6400	143.1400	139.6300	142.3500	+1.237%	1,993,485	-5.184%
2026-05-14	141.1900	141.7400	139.8000	140.6100	+0.064%	1,648,073	-4.011%
2026-05-13	141.8000	143.7300	139.1000	140.5200	-1.410%	2,227,951	-3.950%
2026-05-12	142.7200	144.2100	141.3300	142.5300	+0.084%	1,747,051	-5.304%
2026-05-11	147.3400	147.4000	141.3200	142.4100	-3.913%	2,439,440	-5.224%
2026-05-08	150.7500	151.5800	146.8000	148.2100	-1.358%	1,505,020	-8.933%
2026-05-07	150.6000	152.4499	149.1300	150.2500	-1.340%	1,662,304	-10.170%
2026-05-06	151.3100	153.1400	150.0200	152.2900	+1.662%	1,482,761	-11.373%
2026-05-05	150.0500	151.5700	147.4300	149.8000	+1.121%	1,416,940	-9.900%
2026-05-04	151.3700	152.6900	147.1400	148.1400	-3.062%	2,076,068	-8.890%
2026-05-01	157.3300	157.7300	152.5400	152.8200	-2.401%	1,503,773	-11.680%
2026-04-30	151.5600	157.6300	151.2501	156.5800	+4.109%	1,726,104	-13.801%
2026-04-29	153.5000	154.4200	150.2200	150.4000	-3.211%	1,984,317	-10.259%
2026-04-28	156.4100	157.6100	154.0200	155.3900	+0.200%	1,523,607	-13.141%
2026-04-27	156.2000	157.1900	153.4200	155.0800	-0.590%	2,104,931	-12.968%
2026-04-24	159.6700	160.2500	154.5750	156.0000	-2.078%	1,409,151	-13.481%
2026-04-23	157.7400	160.4599	157.4200	159.3100	+1.549%	1,556,617	-15.278%
2026-04-22	157.3900	158.4000	156.3000	156.8800	-0.045%	1,281,735	-13.966%
2026-04-21	159.7500	159.8800	156.2700	156.9500	-1.796%	1,367,680	-14.004%
2026-04-20	162.1200	163.8200	159.4400	159.8200	-1.516%	1,803,972	-15.549%
2026-04-17	162.3000	165.5900	161.8600	162.2800	-1.199%	2,317,162	-16.829%
2026-04-16	163.3900	165.0000	161.9400	164.2500	+0.183%	1,719,552	-17.826%
2026-04-15	164.7500	165.4900	162.4900	163.9500	-0.334%	2,003,492	-17.676%
2026-04-14	163.7500	167.0000	162.9000	164.5000	-0.061%	1,800,804	-17.951%
2026-04-13	168.5000	168.6000	162.8700	164.6000	-0.933%	2,443,802	-18.001%
2026-04-10	162.8200	168.4800	162.0000	166.1500	+1.889%	3,769,093	-18.766%
2026-04-09	150.9900	163.2300	150.2500	163.0700	+8.525%	4,695,900	-17.232%
2026-04-08	155.1400	155.4900	149.6500	150.2600	-2.321%	3,991,534	-10.176%
2026-04-07	155.5800	155.5800	152.8100	153.8300	-0.915%	2,045,950	-12.260%
2026-04-06	150.6700	155.3000	149.2500	155.2500	+2.679%	2,034,717	-13.063%
2026-04-02	151.5700	152.5500	149.6700	151.2000	+0.073%	2,226,320	-10.734%
2026-04-01	152.2500	152.6300	148.3000	151.0900	+0.727%	2,472,869	-10.669%
2026-03-31	151.6600	151.6600	148.5000	150.0000	-0.662%	2,178,600	-10.020%
2026-03-30	151.5000	152.2900	149.9000	151.0000	-0.264%	1,931,161	-10.616%
2026-03-27	150.3000	153.0900	149.3504	151.4000	+0.658%	2,094,649	-10.852%
2026-03-26	151.9100	154.4800	150.1600	150.4100	-0.759%	1,353,925	-10.265%
2026-03-25	152.7500	153.7400	150.1750	151.5600	-0.734%	1,431,529	-10.946%
2026-03-24	152.7800	155.7600	151.1000	152.6800	+0.144%	1,563,920	-11.599%
2026-03-23	150.9200	154.0100	150.3850	152.4600	+1.898%	1,892,428	-11.472%
2026-03-20	151.8200	152.4900	149.1800	149.6200	-1.507%	2,912,682	-9.791%
2026-03-19	152.5900	153.1600	150.4200	151.9100	-0.118%	2,439,920	-11.151%
2026-03-18	153.0000	154.0100	150.3450	152.0900	+0.284%	2,651,821	-11.256%
2026-03-17	152.4800	153.2200	151.3000	151.6600	+0.424%	915,480	-11.005%
2026-03-16	151.6000	154.8100	150.7600	151.0200	+0.586%	1,961,314	-10.628%
2026-03-13	150.6500	152.6150	149.2801	150.1400	+1.227%	1,222,706	-10.104%
2026-03-12	148.6400	149.8700	146.6400	148.3200	-1.094%	1,596,855	-9.001%
2026-03-11	149.6800	151.3950	148.6900	149.9600	-0.087%	1,504,483	-9.996%
2026-03-10	148.0700	151.1200	147.0501	150.0900	+0.759%	1,235,348	-10.074%
2026-03-09	145.0000	149.2500	144.6100	148.9600	+1.700%	2,129,710	-9.392%
2026-03-06	146.5200	148.7100	145.6450	146.4700	-0.563%	1,569,053	-7.851%
2026-03-05	150.3100	152.9800	147.2100	147.3000	-2.605%	1,973,170	-8.371%
2026-03-04	156.8000	157.3900	150.4500	151.2400	-3.064%	1,821,446	-10.758%
2026-03-03	154.5100	157.0700	153.3950	156.0200	-0.345%	1,140,149	-13.492%
2026-03-02	156.4250	159.0000	155.0100	156.5600	-0.824%	1,498,627	-13.790%
2026-02-27	155.4200	158.6700	155.1850	157.8600	+1.348%	2,880,082	-14.500%
2026-02-26	155.1300	156.1300	153.8900	155.7600	+0.413%	1,401,038	-13.347%
2026-02-25	155.9900	157.6000	154.0700	155.1200	-3.092%	2,752,913	-12.990%
2026-02-24	159.7200	160.8500	158.1250	160.0700	+0.408%	1,550,248	-15.681%
2026-02-23	157.5000	161.1600	157.2500	159.4200	+1.924%	1,847,842	-15.337%
2026-02-20	155.0800	157.6300	153.3400	156.4100	+1.145%	1,223,199	-13.708%
2026-02-19	155.9000	156.1500	152.7450	154.6400	-1.056%	1,515,780	-12.720%
2026-02-18	150.3200	156.9100	149.7900	156.2900	+2.351%	2,395,836	-13.641%
2026-02-17	150.1600	155.3600	149.5600	152.7000	+2.277%	3,372,223	-11.611%
2026-02-13	156.3800	157.7900	148.8300	149.3000	-8.044%	6,064,575	-9.598%
2026-02-12	164.0000	165.7900	162.3400	162.3600	-0.515%	2,060,039	-16.870%
2026-02-11	164.4000	164.4000	160.3050	163.2000	-1.467%	2,715,009	-17.298%
2026-02-10	163.5400	167.6300	162.1000	165.6300	+1.235%	2,126,390	-18.511%
2026-02-09	163.8200	165.2981	161.5600	163.6100	-0.438%	1,591,150	-17.505%
2026-02-06	165.6000	166.6511	162.5000	164.3300	-0.749%	1,848,563	-17.866%
2026-02-05	166.4600	166.8000	162.6500	165.5700	-0.666%	2,548,921	-18.482%
2026-02-04	162.5100	167.4800	161.2900	166.6800	+3.773%	3,247,461	-19.024%
2026-02-03	154.9400	160.6600	154.5300	160.6200	+3.186%	2,087,369	-15.969%
2026-02-02	156.3500	160.4500	153.9500	155.6600	-0.664%	2,222,577	-13.292%
2026-01-30	154.8600	157.2750	154.7500	156.7000	+1.260%	1,547,265	-13.867%
2026-01-29	156.3900	156.5450	152.9800	154.7500	-1.896%	2,337,614	-12.782%
2026-01-28	161.5100	161.7500	157.0000	157.7400	-2.177%	1,859,116	-14.435%
2026-01-27	160.0800	161.7700	159.3850	161.2500	-0.186%	2,236,069	-16.298%
2026-01-26	159.5000	162.3300	159.0100	161.5500	+1.745%	2,863,700	-16.453%
2026-01-23	160.0200	160.0200	157.8650	158.7800	-1.207%	2,250,482	-14.996%
2026-01-22	162.8600	163.4900	159.8500	160.7200	-1.628%	2,292,776	-16.022%
2026-01-21	163.4200	164.4900	160.1800	163.3800	-0.159%	2,914,892	-17.389%
2026-01-20	156.6500	164.3300	156.2700	163.6400	+4.469%	3,922,999	-17.520%
2026-01-16	156.5800	157.4950	154.5900	156.6400	-1.329%	2,231,632	-13.834%
2026-01-15	156.7500	159.8800	154.4600	158.7500	+1.529%	2,794,439	-14.980%
2026-01-14	153.4800	158.2200	153.4650	156.3600	+2.089%	3,533,174	-13.680%
2026-01-13	151.5500	154.0850	150.2600	153.1600	+0.883%	2,371,493	-11.876%
2026-01-12	147.2500	153.8000	146.8750	151.8200	+3.279%	3,136,353	-11.099%
2026-01-09	149.0500	149.9220	145.7501	147.0000	-0.649%	2,627,447	-8.184%
2026-01-08	143.8600	151.6400	143.7450	147.9600	+5.317%	7,807,714	-8.779%
2026-01-07	143.1100	143.2100	140.4900	140.4900	-2.200%	3,880,605	-3.929%
2026-01-06	142.0000	144.2600	141.0400	143.6500	+0.800%	3,127,801	-6.042%
2026-01-05	143.0000	145.4800	141.8050	142.5100	+0.949%	4,964,281	-5.291%
2026-01-02	138.4000	142.2000	136.9112	141.1700	+2.327%	2,084,205	-4.392%
2025-12-31	139.5900	139.6850	137.5600	137.9600	-1.549%	1,647,826	-2.167%
2025-12-30	138.3500	140.4600	137.9100	140.1300	+1.170%	2,154,128	-3.682%
2025-12-29	139.3100	140.4600	137.6200	138.5100	-0.646%	1,906,916	-2.556%
2025-12-26	140.2800	140.2800	137.4100	139.4100	-0.769%	1,616,098	-3.185%
2025-12-24	139.2300	140.4900	138.9800	140.4900	+0.905%	964,017	-3.929%
2025-12-23	141.2600	141.5200	138.5100	139.2300	-1.771%	2,242,172	-3.060%
2025-12-22	134.8000	142.9200	134.0400	141.7400	+4.985%	3,644,928	-4.776%
2025-12-19	136.2000	137.2000	134.6700	135.0100	-1.316%	4,706,543	-0.030%
2025-12-18	139.5000	141.0300	136.7200	136.8100	-2.083%	2,019,358	-1.345%
2025-12-17	140.5000	141.9200	138.7600	139.7200	-2.013%	2,382,469	-3.400%
2025-12-16	144.5200	145.0100	142.2600	142.5900	-0.613%	2,055,525	-5.344%
2025-12-15	147.4200	148.4600	141.5000	143.4700	-2.679%	3,353,499	-5.925%
2025-12-12	150.2500	151.1000	147.2000	147.4200	-1.424%	2,098,172	-8.445%
2025-12-11	148.6000	151.5100	148.6000	149.5500	+0.700%	3,051,539	-9.749%
2025-12-10	143.8900	148.5500	143.6000	148.5100	+3.585%	3,775,709	-9.117%
2025-12-09	141.6900	143.9000	141.6900	143.3700	+0.972%	2,339,900	-5.859%
2025-12-08	141.8000	142.2900	139.8800	141.9900	-0.267%	2,545,354	-4.944%
2025-12-05	137.7100	142.5700	137.2600	142.3700	+3.144%	2,994,370	-5.198%
2025-12-04	138.0900	139.4000	136.8900	138.0300	-0.036%	2,204,597	-2.217%
2025-12-03	138.0000	139.7500	137.1850	138.0800	+0.160%	2,176,292	-2.252%
2025-12-02	137.5000	138.2500	136.0000	137.8600	-0.007%	2,291,438	-2.096%
2025-12-01	135.8400	138.2800	135.6700	137.8700	+1.093%	2,734,969	-2.103%
2025-11-28	134.8100	137.1500	134.8050	136.3800	+1.105%	1,799,674	-1.034%
2025-11-26	131.8700	136.2500	131.7375	134.8900	+2.050%	2,145,294	+0.059%
2025-11-25	132.6600	133.4900	131.3300	132.1800	+0.053%	1,863,212	+2.111%
2025-11-24	133.4500	133.5100	131.6400	132.1100	-1.160%	2,369,311	+2.165%
2025-11-21	131.1600	135.5500	131.1101	133.6600	+2.461%	2,773,546	+0.980%
2025-11-20	128.7400	131.0133	127.8500	130.4500	+0.913%	1,979,425	+3.465%
2025-11-19	130.0300	131.0900	128.7700	129.2700	-0.965%	2,174,240	+4.409%
2025-11-18	130.8400	131.1100	129.3650	130.5300	-0.328%	1,875,318	+3.402%
2025-11-17	129.0000	133.4000	128.8531	130.9600	+1.394%	2,444,329	+3.062%
2025-11-14	129.8400	130.0600	126.8750	129.1600	-0.409%	2,973,427	+4.498%
2025-11-13	129.7100	131.5200	129.3300	129.6900	-0.529%	2,079,929	+4.071%
2025-11-12	132.1100	132.6900	130.3800	130.3800	-1.085%	1,318,778	+3.520%
2025-11-11	128.8750	133.0000	128.8750	131.8100	+2.600%	2,920,667	+2.397%
2025-11-10	127.9600	128.9100	126.4500	128.4700	+0.642%	2,268,382	+5.060%
2025-11-07	128.6800	129.5000	126.6400	127.6500	-0.234%	3,760,392	+5.734%
2025-11-06	129.0100	130.7800	127.9500	127.9500	-2.044%	2,004,425	+5.487%
2025-11-05	128.8200	131.9600	128.2900	130.6200	+1.115%	1,744,742	+3.330%
2025-11-04	130.5300	131.5800	128.2000	129.1800	-1.254%	2,129,574	+4.482%
2025-11-03	131.0000	131.6200	129.9100	130.8200	-0.426%	1,963,026	+3.172%
2025-10-31	128.1000	132.3150	127.0000	131.3800	+1.940%	3,878,928	+2.733%
2025-10-30	130.0000	130.9799	128.8000	128.8800	-1.603%	2,773,588	+4.725%
2025-10-29	133.5400	133.8800	130.7500	130.9800	-2.392%	2,823,147	+3.046%
2025-10-28	137.2100	137.2500	134.1600	134.1900	-2.733%	2,385,295	+0.581%
2025-10-27	139.9100	140.0200	137.1800	137.9600	-1.189%	2,144,760	-2.167%
2025-10-24	140.7400	141.0300	139.1600	139.6200	-0.072%	1,217,486	-3.330%
2025-10-23	140.3000	140.6550	138.8530	139.7200	-0.342%	1,352,166	-3.400%
2025-10-22	141.0000	142.2400	139.6550	140.2000	-0.968%	2,057,887	-3.730%
2025-10-21	141.7200	141.8150	139.2000	141.5700	+0.241%	2,424,451	-4.662%
2025-10-20	140.7700	143.2900	140.1000	141.2300	+0.584%	1,729,016	-4.432%
2025-10-17	139.2900	141.1700	138.6117	140.4100	+0.782%	2,226,034	-3.874%
2025-10-16	139.8200	141.1800	138.6000	139.3200	+0.310%	2,008,024	-3.122%
2025-10-15	140.5700	141.0400	137.1500	138.8900	-1.664%	2,788,810	-2.822%
2025-10-14	140.1950	142.0500	139.8000	141.2400	-0.141%	2,969,610	-4.439%
2025-10-13	140.8100	141.6900	138.7500	141.4400	+0.078%	2,678,917	-4.574%
2025-10-10	143.7400	145.3900	140.6100	141.3300	-1.147%	3,373,140	-4.500%
2025-10-09	143.0000	145.5300	141.8900	142.9700	+0.147%	2,933,755	-5.596%
2025-10-08	140.4400	144.3300	139.7001	142.7600	+1.870%	3,238,173	-5.457%
2025-10-07	144.5000	147.6000	139.0200	140.1400	+1.031%	6,552,397	-3.689%
2025-10-06	141.5100	141.7150	138.0000	138.7100	-2.454%	4,699,114	-2.696%
2025-10-03	140.6300	142.9000	140.4600	142.2000	+1.203%	3,027,741	-5.084%
2025-10-02	138.5600	140.8000	138.4900	140.5100	+1.123%	3,298,246	-3.943%
2025-10-01	136.2700	139.0200	135.1200	138.9500	+3.178%	2,757,356	-2.864%
2025-09-30	136.4500	136.5400	133.9300	134.6700	-1.319%	2,213,714	+0.223%
2025-09-29	132.9500	136.8000	132.0500	136.4700	+3.004%	2,856,981	-1.099%
2025-09-26	132.9900	133.2200	131.6100	132.4900	-0.121%	2,297,212	+1.872%
2025-09-25	133.7500	133.9250	131.8600	132.6500	-0.555%	2,518,340	+1.749%
2025-09-24	131.7600	134.4800	131.5000	133.3900	+1.222%	2,590,482	+1.184%
2025-09-23	134.3700	134.6400	131.2000	131.7800	-1.274%	3,051,254	+2.421%
2025-09-22	133.0000	135.1800	132.4900	133.4800	+0.421%	3,275,329	+1.116%
2025-09-19	133.7600	134.1500	131.8200	132.9200	-0.075%	6,144,583	+1.542%
2025-09-18	133.1000	134.2000	131.9000	133.0200	-0.015%	2,951,779	+1.466%
2025-09-17	135.1300	135.9900	132.8200	133.0400	-1.218%	2,754,709	+1.451%
2025-09-16	135.6700	135.7100	133.8400	134.6800	-0.546%	2,904,394	+0.215%
2025-09-15	140.2300	140.5350	135.2500	135.4200	-2.918%	3,475,804	-0.332%
2025-09-12	143.0000	143.0000	139.4500	139.4900	-2.441%	2,446,760	-3.240%
2025-09-11	142.9000	143.9100	142.2500	142.9800	+0.056%	3,037,671	-5.602%
2025-09-10	146.0000	146.0000	142.5100	142.9000	-2.110%	2,236,160	-5.549%
2025-09-09	146.0000	148.1000	145.3800	145.9800	-0.082%	3,328,874	-7.542%
2025-09-08	148.2200	148.2200	144.5839	146.1000	-1.570%	3,096,711	-7.618%
2025-09-05	146.2300	150.7300	145.5301	148.4300	+1.748%	3,046,568	-9.068%
2025-09-04	146.8700	147.8000	144.8100	145.8800	-0.416%	2,758,167	-7.479%
2025-09-03	150.2500	150.5700	146.3250	146.4900	-3.154%	4,546,281	-7.864%
2025-09-02	150.1300	154.1600	149.3595	151.2600	-6.595%	6,085,083	-10.770%
2025-08-29	159.0900	161.9600	158.6700	161.9400	+1.791%	1,773,717	-16.654%
2025-08-28	160.3850	160.3850	157.4000	159.0900	-0.879%	1,954,526	-15.161%
2025-08-27	158.6800	160.6800	158.2700	160.5000	+1.345%	2,078,085	-15.907%
2025-08-26	160.2900	162.9000	156.1700	158.3700	-3.244%	4,565,575	-14.776%
2025-08-25	165.7300	166.0908	160.8100	163.6800	-2.351%	2,553,461	-17.540%
2025-08-22	165.7500	168.2389	165.4200	167.6200	+1.631%	1,729,502	-19.479%
2025-08-21	166.0000	166.0800	163.2900	164.9300	-0.824%	1,560,727	-18.165%
2025-08-20	166.5000	169.0000	165.2600	166.3000	+0.241%	1,465,175	-18.839%
2025-08-19	167.7700	168.5500	165.0200	165.9000	-0.211%	2,255,814	-18.644%
2025-08-18	168.7500	169.1550	165.8700	166.2500	-1.177%	1,994,247	-18.815%
2025-08-15	170.6500	171.0000	168.0500	168.2300	-0.755%	1,522,114	-19.771%
2025-08-14	169.0000	170.1600	166.7300	169.5100	-0.505%	1,482,117	-20.376%
2025-08-13	169.3500	171.1800	168.6600	170.3700	+0.229%	1,429,687	-20.778%
2025-08-12	169.3400	171.4800	168.8200	169.9800	+0.747%	1,656,052	-20.597%
2025-08-11	170.6500	171.1000	167.1300	168.7200	-1.102%	1,394,699	-20.004%
2025-08-08	174.3200	174.3200	170.4301	170.6000	-1.513%	1,386,737	-20.885%
2025-08-07	170.5500	173.7600	170.3400	173.2200	+2.400%	1,623,060	-22.082%
2025-08-06	171.4200	172.5000	169.1600	169.1600	-0.873%	1,306,315	-20.212%
2025-08-05	170.8700	174.0100	170.2300	170.6500	+0.211%	1,191,853	-20.908%
2025-08-04	165.6900	170.7800	165.6000	170.2900	+2.473%	1,429,328	-20.741%
2025-08-01	168.0000	169.1300	165.5000	166.1800	-0.515%	1,631,085	-18.781%
2025-07-31	168.7400	171.7650	166.0000	167.0400	-2.578%	2,240,061	-19.199%
2025-07-30	174.5000	176.3250	170.6600	171.4600	-2.485%	1,400,664	-21.282%
2025-07-29	172.2800	175.9450	171.7700	175.8300	+1.871%	1,495,961	-23.238%
2025-07-28	174.2500	175.3100	171.6800	172.6000	-1.664%	1,315,256	-21.802%
2025-07-25	175.6800	176.0000	173.6700	175.5200	-0.068%	1,014,679	-23.103%
2025-07-24	176.0800	176.8150	174.0700	175.6400	-0.256%	1,332,591	-23.155%
2025-07-23	176.3800	178.1350	175.1800	176.0900	+0.416%	1,908,740	-23.352%
2025-07-22	168.1500	175.4200	167.8750	175.3600	+4.412%	2,299,528	-23.033%
2025-07-21	171.3900	172.2600	167.8700	167.9500	-1.536%	2,235,946	-19.637%
2025-07-18	171.9900	172.9700	169.1700	170.5700	-0.554%	1,911,444	-20.871%
2025-07-17	168.1200	171.9200	167.9700	171.5200	+2.022%	2,362,443	-21.309%
2025-07-16	165.8500	168.3400	165.5000	168.1200	+1.283%	1,941,949	-19.718%
2025-07-15	165.0000	166.5000	163.1800	165.9900	+0.857%	2,412,534	-18.688%
2025-07-14	171.6300	172.1300	163.5000	164.5800	-4.420%	3,673,727	-17.991%
2025-07-11	170.2500	172.8200	169.4700	172.1900	+0.041%	1,371,019	-21.616%
2025-07-10	169.0400	175.4450	168.7950	172.1200	+1.822%	2,083,373	-21.584%
2025-07-09	170.8700	172.4500	168.2287	169.0400	-0.885%	1,832,475	-20.155%
2025-07-08	170.0000	173.2800	169.1150	170.5500	+0.123%	1,744,842	-20.862%
2025-07-07	174.0000	175.3200	169.6950	170.3400	-1.149%	2,566,522	-20.764%
2025-07-03	173.2300	175.0300	172.1350	172.3200	-0.891%	1,808,260	-21.675%
2025-07-02	171.0000	175.2600	168.0000	173.8700	+4.477%	6,258,307	-22.373%
2025-07-01	162.7000	168.4200	162.0400	166.4200	+2.299%	4,270,662	-18.898%
2025-06-30	161.9000	163.1500	160.9400	162.6800	+0.837%	2,907,744	-17.033%
2025-06-27	161.8400	162.2800	159.8000	161.3300	+0.006%	4,684,190	-16.339%
2025-06-26	161.5600	162.6450	160.2952	161.3200	-0.130%	2,098,416	-16.334%
2025-06-25	162.9500	164.3100	160.8000	161.5300	-1.800%	1,750,490	-16.443%
2025-06-24	164.0000	165.3250	162.9900	164.4900	+0.729%	2,589,952	-17.946%
2025-06-23	162.4000	163.5800	160.4800	163.3000	+0.554%	2,401,535	-17.348%
2025-06-20	160.1300	162.5100	159.3500	162.4000	+1.500%	4,379,021	-16.890%
2025-06-18	160.5800	161.9900	159.4410	160.0000	-0.349%	2,251,322	-15.644%
2025-06-17	162.0000	162.5700	159.9146	160.5600	-1.382%	2,594,006	-15.938%
2025-06-16	165.9100	166.2700	161.2600	162.8100	-1.255%	3,562,981	-17.100%
2025-06-13	168.7000	169.8800	164.3150	164.8800	-2.903%	1,945,043	-18.140%
2025-06-12	168.7500	169.8400	165.9450	169.8100	+0.456%	1,826,256	-20.517%
2025-06-11	172.1750	172.5300	165.7000	169.0400	-1.463%	4,146,119	-20.155%
2025-06-10	171.5600	173.1600	170.6336	171.5500	+0.245%	1,516,023	-21.323%
2025-06-09	172.2600	172.2600	169.7000	171.1300	-0.465%	2,248,004	-21.130%
2025-06-06	172.3900	173.1000	171.2050	171.9300	+0.780%	1,549,553	-21.497%
2025-06-05	174.7700	175.3800	169.8800	170.6000	-3.599%	2,592,245	-20.885%
2025-06-04	177.4500	178.5500	176.9000	176.9700	+0.170%	1,227,538	-23.733%
2025-06-03	175.0000	177.3000	172.5300	176.6700	+1.435%	1,946,036	-23.603%
2025-06-02	177.2800	177.9250	170.8900	174.1700	-2.311%	3,110,557	-22.507%
2025-05-30	180.3700	180.4100	177.0700	178.2900	-0.790%	3,034,113	-24.297%
2025-05-29	179.3600	179.9300	177.5000	179.7100	+0.548%	2,122,059	-24.896%
2025-05-28	185.9100	186.0500	178.4000	178.7300	-3.862%	2,420,442	-24.484%
2025-05-27	186.1600	186.3999	183.6900	185.9100	+0.808%	1,280,220	-27.400%
2025-05-23	184.0000	185.5173	182.3994	184.4200	-0.184%	1,313,579	-26.814%
2025-05-22	186.3550	186.3550	183.0240	184.7600	-0.506%	1,507,392	-26.948%
2025-05-21	189.9150	190.0500	185.6250	185.7000	-1.938%	1,263,288	-27.318%
2025-05-20	192.8200	193.5000	189.2000	189.3700	-1.835%	1,378,815	-28.727%
2025-05-19	195.7100	195.7561	191.3600	192.9100	-1.385%	2,253,038	-30.035%
2025-05-16	196.9100	196.9100	191.0200	195.6200	+2.607%	2,887,708	-31.004%
2025-05-15	187.5100	190.8650	186.7343	190.6500	+2.083%	1,499,163	-29.205%
2025-05-14	187.0000	187.5300	183.3642	186.7600	-0.485%	1,946,542	-27.731%
2025-05-13	189.3500	190.5800	187.5600	187.6700	-1.174%	1,392,872	-28.081%
2025-05-12	190.2000	191.6500	187.0825	189.9000	-0.089%	1,603,941	-28.926%
2025-05-09	190.9100	191.9500	189.6100	190.0700	-0.690%	1,272,485	-28.989%
2025-05-08	188.6400	192.6100	188.6400	191.3900	+0.843%	1,430,446	-29.479%
2025-05-07	188.2000	190.5300	187.8200	189.7900	+1.454%	1,313,695	-28.885%
2025-05-06	187.3200	187.7600	185.5700	187.0700	-0.197%	1,188,150	-27.851%
2025-05-05	187.0900	188.4700	186.2000	187.4400	+0.251%	1,225,759	-27.993%
2025-05-02	187.0900	188.1700	185.3300	186.9700	+0.825%	1,146,301	-27.812%
2025-05-01	187.5600	188.4500	185.2500	185.4400	-1.120%	1,594,987	-27.216%
2025-04-30	187.5600	188.6100	184.9900	187.5400	+0.676%	1,296,219	-28.031%
2025-04-29	184.0000	186.9000	182.6201	186.2800	+0.285%	1,421,414	-27.545%
2025-04-28	186.0000	187.4000	184.8200	185.7500	+0.216%	1,519,291	-27.338%
2025-04-25	186.5400	188.0000	183.7350	185.3500	-1.147%	1,054,329	-27.181%
2025-04-24	186.8300	187.9900	185.0250	187.5000	+0.117%	1,587,083	-28.016%
2025-04-23	187.2700	189.7250	184.9150	187.2800	+0.150%	1,915,813	-27.931%
2025-04-22	188.6200	190.7700	186.9100	187.0000	-0.139%	2,385,240	-27.824%
2025-04-21	186.4500	187.7700	183.1000	187.2600	+0.338%	2,001,287	-27.924%
2025-04-17	184.0400	187.1690	183.0400	186.6300	+1.967%	1,295,332	-27.680%
2025-04-16	184.1300	185.4400	181.9200	183.0300	-0.451%	1,320,056	-26.258%
2025-04-15	187.2000	187.6500	183.5600	183.8600	-1.821%	1,609,449	-26.591%
2025-04-14	186.7700	189.7800	184.0100	187.2700	+0.883%	2,025,218	-27.928%
2025-04-11	180.8800	187.3400	179.0800	185.6300	+0.476%	3,759,236	-27.291%
2025-04-10	175.9300	186.7300	175.1000	184.7500	+0.736%	6,449,166	-26.945%
2025-04-09	168.4700	184.1100	168.0000	183.4000	+7.277%	4,524,003	-26.407%
2025-04-08	176.1600	179.5450	168.5000	170.9600	-0.944%	3,796,272	-21.052%
2025-04-07	170.0000	179.9400	169.5137	172.5900	-0.730%	3,172,644	-21.797%
2025-04-04	181.4200	181.4800	173.4900	173.8600	-4.204%	3,177,291	-22.369%
2025-04-03	182.6400	186.4230	180.2200	181.4900	-0.679%	2,639,586	-25.632%
2025-04-02	184.9200	187.1500	181.6500	182.7300	-1.125%	2,196,175	-26.137%
2025-04-01	184.6000	185.2100	182.8500	184.8100	+0.703%	1,423,499	-26.968%
2025-03-31	181.8600	185.3500	180.9000	183.5200	-0.120%	1,823,064	-26.455%
2025-03-28	184.8400	186.7400	182.2600	183.7400	-0.309%	1,232,989	-26.543%
2025-03-27	183.5000	185.1700	182.0800	184.3100	+0.109%	1,318,664	-26.770%
2025-03-26	178.4550	184.3400	178.0000	184.1100	+3.224%	1,383,604	-26.691%
2025-03-25	179.9200	180.4800	177.4100	178.3600	-1.065%	1,498,807	-24.327%
2025-03-24	178.5000	180.7500	177.1800	180.2800	+1.612%	1,867,780	-25.133%
2025-03-21	178.0200	180.4700	177.2932	177.4200	-0.816%	5,694,303	-23.926%
2025-03-20	177.3900	182.0100	177.3300	178.8800	-0.067%	1,992,426	-24.547%
2025-03-19	178.9400	179.7800	176.4650	179.0000	-0.195%	2,183,713	-24.598%
2025-03-18	182.0000	182.0000	179.1100	179.3500	-2.320%	1,495,265	-24.745%
2025-03-17	183.2900	186.5000	182.2000	183.6100	+1.257%	1,743,352	-26.491%
2025-03-14	182.4900	183.8899	180.3439	181.3300	-0.143%	1,611,419	-25.567%
2025-03-13	182.9700	186.2900	180.4500	181.5900	-1.229%	2,319,070	-25.673%
2025-03-12	182.8300	184.2500	181.4500	183.8500	-0.761%	2,125,832	-26.587%
2025-03-11	188.2200	189.0900	182.6600	185.2600	-2.222%	2,226,829	-27.146%
2025-03-10	185.9400	192.4255	185.3800	189.4700	+1.729%	3,514,140	-28.764%
2025-03-07	178.4800	188.7000	178.2250	186.2500	+4.079%	3,959,820	-27.533%
2025-03-06	172.9700	179.5250	171.5100	178.9500	+2.739%	3,251,989	-24.577%