Constellation Brands, Inc. (STZ) stock
STZNYSEBeveragesFiscal year ends February 28
Financials through Q2 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 7, 2026Score 14/3039% below fair value
$135.33+4.98 (+3.82%)
Close on Oct 30, 2026Market cap $23.11BP/E –Yield –
Price history
Constellation Brands share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$135.33
+3.82% on the day
52-week range
$110.60 – $168.60
-19.7% from the high
Change over 52 weeks
+5.0%
From $128.88 on Oct 30, 2025
Average volume
2.28M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $137.43 | $137.97 | $129.08 | $135.33 | -2.42% | 12,341,099 |
| Oct 19, 2026 | $130.32 | $139.92 | $129.64 | $138.68 | +5.58% | 8,595,150 |
| Oct 12, 2026 | $123.16 | $132.11 | $123.16 | $131.35 | +7.10% | 11,251,990 |
| Oct 5, 2026 | $113.54 | $124.19 | $110.60 | $122.64 | +8.66% | 23,013,215 |
| Sep 28, 2026 | $113.50 | $114.03 | $111.54 | $112.87 | -0.67% | 8,214,039 |
| Sep 21, 2026 | $118.23 | $120.41 | $113.34 | $113.63 | -4.49% | 9,288,064 |
| Sep 14, 2026 | $124.25 | $125.74 | $118.91 | $118.97 | -2.84% | 14,850,990 |
| Sep 8, 2026 | $128.00 | $130.99 | $120.25 | $122.45 | -4.47% | 11,496,719 |
| Aug 31, 2026 | $130.50 | $132.89 | $127.36 | $128.18 | -1.92% | 11,333,665 |
| Aug 24, 2026 | $136.28 | $138.90 | $130.53 | $130.69 | -3.66% | 7,312,524 |
| Aug 17, 2026 | $137.22 | $137.22 | $129.44 | $135.66 | -2.53% | 9,223,345 |
| Aug 10, 2026 | $134.08 | $139.26 | $131.67 | $139.18 | +2.52% | 7,259,256 |
| Aug 3, 2026 | $130.90 | $136.59 | $129.86 | $135.76 | +4.25% | 8,445,563 |
| Jul 27, 2026 | $129.30 | $135.09 | $128.28 | $130.23 | +0.05% | 11,217,267 |
| Jul 20, 2026 | $133.24 | $134.60 | $128.40 | $130.16 | -2.04% | 8,429,848 |
| Jul 13, 2026 | $134.59 | $139.75 | $130.08 | $132.87 | -0.89% | 10,207,358 |
| Jul 6, 2026 | $134.45 | $134.98 | $128.68 | $134.06 | -2.48% | 12,670,497 |
| Jun 29, 2026 | $145.73 | $146.13 | $134.33 | $137.47 | -6.04% | 14,465,478 |
| Jun 22, 2026 | $140.29 | $148.12 | $140.29 | $146.30 | +3.63% | 12,525,091 |
| Jun 15, 2026 | $148.90 | $150.99 | $138.61 | $141.18 | -4.94% | 9,213,774 |
| Jun 8, 2026 | $140.20 | $149.57 | $138.39 | $148.51 | +5.39% | 11,138,319 |
| Jun 1, 2026 | $137.75 | $142.07 | $135.11 | $140.91 | +1.51% | 10,291,542 |
| May 26, 2026 | $148.31 | $150.80 | $135.26 | $138.82 | -7.14% | 9,957,620 |
| May 18, 2026 | $144.30 | $152.00 | $143.80 | $149.50 | +5.02% | 10,540,074 |
| May 11, 2026 | $147.34 | $147.40 | $139.10 | $142.35 | -3.95% | 10,055,996 |
| May 4, 2026 | $151.37 | $153.14 | $146.80 | $148.21 | -3.02% | 8,143,097 |
| Apr 27, 2026 | $156.20 | $157.73 | $150.22 | $152.82 | -2.04% | 8,842,736 |
| Apr 20, 2026 | $162.12 | $163.82 | $154.58 | $156.00 | -3.87% | 7,419,372 |
| Apr 13, 2026 | $168.50 | $168.60 | $161.86 | $162.28 | -2.33% | 10,285,051 |
| Apr 6, 2026 | $150.67 | $168.48 | $149.25 | $166.15 | +9.89% | 16,537,559 |
| Mar 30, 2026 | $151.50 | $152.63 | $148.30 | $151.20 | -0.13% | 8,808,946 |
| Mar 23, 2026 | $150.92 | $155.76 | $149.35 | $151.40 | +1.19% | 8,336,448 |
| Mar 16, 2026 | $151.60 | $154.81 | $149.18 | $149.62 | -0.35% | 10,881,237 |
| Mar 9, 2026 | $145.00 | $152.62 | $144.61 | $150.14 | +2.51% | 7,689,100 |
| Mar 2, 2026 | $156.43 | $159.00 | $145.65 | $146.47 | -7.22% | 8,003,361 |
| Feb 23, 2026 | $157.50 | $161.16 | $153.89 | $157.86 | +0.93% | 10,435,602 |
| Feb 17, 2026 | $150.16 | $157.63 | $149.56 | $156.41 | +4.76% | 8,507,131 |
| Feb 9, 2026 | $163.82 | $167.63 | $148.83 | $149.30 | -9.15% | 14,557,545 |
| Feb 2, 2026 | $156.35 | $167.48 | $153.95 | $164.33 | +4.87% | 11,954,990 |
| Jan 26, 2026 | $159.50 | $162.33 | $152.98 | $156.70 | -1.31% | 10,848,626 |
| Jan 20, 2026 | $156.65 | $164.49 | $156.27 | $158.78 | +1.37% | 11,379,462 |
| Jan 12, 2026 | $147.25 | $159.88 | $146.88 | $156.64 | +6.56% | 14,067,909 |
| Jan 5, 2026 | $143.00 | $151.64 | $140.49 | $147.00 | +4.13% | 22,457,322 |
| Dec 29, 2025 | $139.31 | $142.20 | $136.91 | $141.17 | +1.26% | 7,792,610 |
| Dec 22, 2025 | $134.80 | $142.92 | $134.04 | $139.41 | +3.26% | 8,467,213 |
| Dec 15, 2025 | $147.42 | $148.46 | $134.67 | $135.01 | -8.42% | 14,517,394 |
| Dec 8, 2025 | $141.80 | $151.51 | $139.88 | $147.42 | +3.55% | 13,810,674 |
| Dec 1, 2025 | $135.84 | $142.57 | $135.67 | $142.37 | +4.39% | 12,401,666 |
| Nov 24, 2025 | $133.45 | $137.15 | $131.33 | $136.38 | +2.04% | 8,177,491 |
| Nov 17, 2025 | $129.00 | $135.55 | $127.85 | $133.66 | +3.48% | 11,246,858 |
| Nov 10, 2025 | $127.96 | $133.00 | $126.45 | $129.16 | +1.18% | 11,561,183 |
| Nov 3, 2025 | $131.00 | $131.96 | $126.64 | $127.65 | -2.84% | 11,602,159 |
| Oct 27, 2025 | $139.91 | $140.02 | $127.00 | $131.38 | -5.90% | 14,005,718 |
| Oct 20, 2025 | $140.77 | $143.29 | $138.85 | $139.62 | -0.56% | 8,781,006 |
| Oct 13, 2025 | $140.81 | $142.05 | $137.15 | $140.41 | -0.65% | 12,671,395 |
| Oct 6, 2025 | $141.51 | $147.60 | $138.00 | $141.33 | -0.61% | 20,796,579 |
| Sep 29, 2025 | $132.95 | $142.90 | $132.05 | $142.20 | +7.33% | 14,154,038 |
| Sep 22, 2025 | $133.00 | $135.18 | $131.20 | $132.49 | -0.32% | 13,732,617 |
| Sep 15, 2025 | $140.23 | $140.54 | $131.82 | $132.92 | -4.71% | 18,231,269 |
| Sep 8, 2025 | $148.22 | $148.22 | $139.45 | $139.49 | -6.02% | 14,146,176 |
| Sep 2, 2025 | $150.13 | $154.16 | $144.81 | $148.43 | -8.34% | 16,436,099 |
| Aug 25, 2025 | $165.73 | $166.09 | $156.17 | $161.94 | -3.39% | 12,925,364 |
| Aug 18, 2025 | $168.75 | $169.16 | $163.29 | $167.62 | -0.36% | 9,005,465 |
| Aug 11, 2025 | $170.65 | $171.48 | $166.73 | $168.23 | -1.39% | 7,484,669 |
| Aug 4, 2025 | $165.69 | $174.32 | $165.60 | $170.60 | +2.66% | 6,937,293 |
| Jul 28, 2025 | $174.25 | $176.33 | $165.50 | $166.18 | -5.32% | 8,083,027 |
| Jul 21, 2025 | $171.39 | $178.14 | $167.87 | $175.52 | +2.90% | 8,791,484 |
| Jul 14, 2025 | $171.63 | $172.97 | $163.18 | $170.57 | -0.94% | 12,302,097 |
| Jul 7, 2025 | $174.00 | $175.45 | $168.23 | $172.19 | -0.08% | 9,598,231 |
| Jun 30, 2025 | $161.90 | $175.26 | $160.94 | $172.32 | +6.81% | 15,244,971 |
| Jun 23, 2025 | $162.40 | $165.33 | $159.80 | $161.33 | -0.66% | 13,524,583 |
| Jun 16, 2025 | $165.91 | $166.27 | $159.35 | $162.40 | -1.50% | 12,787,330 |
| Jun 9, 2025 | $172.26 | $173.16 | $164.32 | $164.88 | -4.10% | 11,681,445 |
| Jun 2, 2025 | $177.28 | $178.55 | $169.88 | $171.93 | -3.57% | 10,425,929 |
| May 26, 2025 | $184.81 | $186.40 | $177.07 | $178.29 | -3.32% | 10,170,061 |
| May 19, 2025 | $195.71 | $195.76 | $182.40 | $184.42 | -5.73% | 7,716,112 |
| May 12, 2025 | $190.20 | $196.91 | $183.36 | $195.62 | +2.92% | 9,330,226 |
| May 5, 2025 | $187.09 | $192.61 | $185.57 | $190.07 | +1.66% | 6,430,535 |
| Apr 28, 2025 | $186.00 | $188.61 | $182.62 | $186.97 | +0.87% | 6,978,212 |
| Apr 21, 2025 | $186.45 | $190.77 | $183.10 | $185.35 | -0.69% | 8,943,752 |
| Apr 14, 2025 | $186.77 | $189.78 | $181.92 | $186.63 | +0.54% | 6,250,055 |
| Apr 7, 2025 | $170.00 | $187.34 | $168.00 | $185.63 | +6.77% | 21,701,321 |
| Mar 31, 2025 | $181.86 | $187.15 | $173.49 | $173.86 | -5.38% | 11,259,615 |
| Mar 24, 2025 | $178.50 | $186.74 | $177.18 | $183.74 | +3.56% | 7,680,514 |
| Mar 17, 2025 | $183.29 | $186.50 | $176.47 | $177.42 | -2.16% | 14,336,086 |
| Mar 10, 2025 | $185.94 | $192.43 | $180.34 | $181.33 | -2.64% | 12,005,669 |
| Mar 3, 2025 | $176.01 | $188.70 | $170.73 | $186.25 | +6.13% | 15,921,553 |
| Feb 24, 2025 | $177.20 | $181.56 | $170.70 | $175.50 | -0.27% | 18,311,699 |
| Feb 18, 2025 | $168.22 | $176.83 | $165.42 | $175.97 | +8.00% | 17,845,790 |
| Feb 10, 2025 | $168.91 | $169.19 | $160.46 | $162.94 | -3.59% | 13,734,988 |
| Feb 3, 2025 | $168.25 | $178.24 | $166.02 | $169.00 | -6.53% | 11,095,805 |
| Jan 27, 2025 | $184.71 | $188.95 | $180.01 | $180.80 | -1.26% | 10,432,765 |
| Jan 21, 2025 | $184.88 | $185.00 | $176.93 | $183.10 | -0.66% | 11,223,747 |
| Jan 13, 2025 | $178.77 | $189.07 | $176.51 | $184.31 | +1.38% | 17,969,314 |
| Jan 6, 2025 | $224.00 | $228.89 | $179.55 | $181.81 | -18.07% | 14,356,202 |
| Dec 30, 2024 | $222.67 | $223.89 | $217.52 | $221.92 | -0.35% | 5,103,083 |
| Dec 23, 2024 | $226.84 | $228.28 | $221.31 | $222.71 | -2.16% | 4,116,506 |
| Dec 16, 2024 | $239.13 | $240.32 | $226.50 | $227.63 | -5.02% | 14,078,794 |
| Dec 9, 2024 | $238.00 | $245.31 | $237.49 | $239.66 | +0.28% | 6,331,792 |
| Dec 2, 2024 | $241.45 | $244.54 | $236.17 | $239.00 | -0.81% | 6,346,022 |
| Nov 25, 2024 | $241.57 | $244.60 | $229.88 | $240.95 | +0.54% | 6,071,221 |
| Nov 18, 2024 | $236.86 | $242.12 | $236.17 | $239.66 | +0.91% | 5,586,315 |
| Nov 11, 2024 | $234.08 | $244.31 | $234.08 | $237.51 | +1.34% | 6,252,809 |
| Nov 4, 2024 | $233.32 | $241.72 | $224.76 | $234.38 | +0.69% | 9,302,758 |
| Oct 28, 2024 | $240.40 | $241.83 | $231.70 | $232.77 | -2.76% | 5,608,268 |
| Oct 21, 2024 | $239.59 | $242.44 | $237.80 | $239.38 | -0.89% | 4,993,198 |
| Oct 14, 2024 | $243.00 | $247.63 | $238.84 | $241.52 | +0.19% | 6,856,194 |
| Oct 7, 2024 | $243.91 | $244.05 | $237.08 | $241.06 | -2.27% | 6,945,439 |
| Sep 30, 2024 | $259.26 | $261.06 | $242.65 | $246.67 | -4.54% | 7,150,904 |
| Sep 23, 2024 | $247.23 | $259.48 | $247.09 | $258.40 | +4.16% | 5,179,295 |
| Sep 16, 2024 | $254.23 | $255.45 | $247.27 | $248.09 | -1.77% | 6,691,220 |
| Sep 9, 2024 | $249.81 | $254.94 | $245.78 | $252.57 | +1.43% | 5,703,090 |
| Sep 3, 2024 | $239.81 | $250.53 | $238.47 | $249.01 | +3.45% | 5,412,003 |
| Aug 26, 2024 | $244.26 | $245.68 | $236.37 | $240.71 | -1.82% | 5,469,689 |
| Aug 19, 2024 | $246.00 | $246.11 | $241.91 | $245.18 | -0.21% | 3,999,720 |
| Aug 12, 2024 | $241.38 | $247.15 | $237.47 | $245.70 | +1.78% | 3,632,027 |
| Aug 5, 2024 | $244.08 | $245.28 | $235.57 | $241.41 | -2.24% | 5,488,573 |
| Jul 29, 2024 | $250.00 | $250.55 | $241.28 | $246.94 | -2.58% | 5,837,983 |
| Jul 22, 2024 | $245.00 | $254.13 | $241.59 | $253.48 | +3.27% | 5,073,211 |
| Jul 15, 2024 | $258.83 | $260.61 | $245.40 | $245.45 | -5.53% | 6,751,578 |
| Jul 8, 2024 | $259.32 | $264.45 | $251.92 | $259.82 | +0.26% | 5,782,539 |
| Jul 1, 2024 | $258.54 | $264.24 | $248.00 | $259.14 | +0.72% | 7,463,336 |
| Jun 24, 2024 | $263.16 | $265.70 | $254.68 | $257.28 | -2.36% | 5,500,463 |
| Jun 17, 2024 | $252.91 | $264.52 | $252.91 | $263.50 | +3.94% | 4,933,376 |
| Jun 10, 2024 | $250.09 | $254.78 | $247.26 | $253.50 | +1.02% | 5,814,951 |
| Jun 3, 2024 | $248.03 | $252.58 | $246.71 | $250.93 | +0.28% | 5,420,372 |
| May 28, 2024 | $247.72 | $250.55 | $243.04 | $250.23 | +0.69% | 5,532,442 |
| May 20, 2024 | $255.52 | $255.52 | $244.15 | $248.51 | -2.71% | 5,273,819 |
| May 13, 2024 | $262.61 | $263.33 | $251.59 | $255.43 | -2.49% | 5,870,602 |
| May 6, 2024 | $257.54 | $263.00 | $255.48 | $261.95 | +2.29% | 2,773,265 |
| Apr 29, 2024 | $260.36 | $261.72 | $252.40 | $256.08 | -1.52% | 4,864,092 |
| Apr 22, 2024 | $261.50 | $264.20 | $257.64 | $260.04 | -0.25% | 4,455,618 |
| Apr 15, 2024 | $265.28 | $265.28 | $253.41 | $260.70 | -0.59% | 7,804,462 |
| Apr 8, 2024 | $265.55 | $274.87 | $258.10 | $262.24 | -1.28% | 10,547,949 |
| Apr 1, 2024 | $271.35 | $271.63 | $262.54 | $265.63 | -2.26% | 6,097,430 |
| Mar 25, 2024 | $268.86 | $273.00 | $268.21 | $271.76 | +1.31% | 3,619,865 |
| Mar 18, 2024 | $267.09 | $271.00 | $265.09 | $268.24 | +0.22% | 5,305,368 |
| Mar 11, 2024 | $258.00 | $267.90 | $257.83 | $267.64 | +3.86% | 6,680,507 |
| Mar 4, 2024 | $249.15 | $258.87 | $246.14 | $257.69 | +3.08% | 6,875,375 |
| Feb 26, 2024 | $247.02 | $250.20 | $244.84 | $250.00 | +1.12% | 6,678,947 |
| Feb 20, 2024 | $244.04 | $248.60 | $244.04 | $247.23 | +1.39% | 3,413,346 |
| Feb 12, 2024 | $243.17 | $248.12 | $242.12 | $243.84 | +0.53% | 4,504,887 |
| Feb 5, 2024 | $248.84 | $249.96 | $241.17 | $242.55 | -3.21% | 5,773,675 |
| Jan 29, 2024 | $249.00 | $252.68 | $243.85 | $250.59 | +0.44% | 5,745,173 |
| Jan 22, 2024 | $254.38 | $255.36 | $247.29 | $249.50 | -1.75% | 4,654,881 |
| Jan 16, 2024 | $259.67 | $259.96 | $251.33 | $253.95 | -1.68% | 3,961,501 |
| Jan 8, 2024 | $248.15 | $260.30 | $247.03 | $258.30 | +4.35% | 8,596,430 |
| Jan 2, 2024 | $240.64 | $253.09 | $240.49 | $247.53 | +2.39% | 6,825,700 |
| Dec 26, 2023 | $237.47 | $242.82 | $237.18 | $241.75 | +1.63% | 2,736,249 |
| Dec 18, 2023 | $237.63 | $241.59 | $234.74 | $237.88 | +0.60% | 5,580,731 |
| Dec 11, 2023 | $235.22 | $244.41 | $234.01 | $236.46 | +0.86% | 6,325,589 |
| Dec 4, 2023 | $240.54 | $243.37 | $232.61 | $234.44 | -3.10% | 5,750,173 |
| Nov 27, 2023 | $238.14 | $243.28 | $236.50 | $241.95 | +1.50% | 5,374,782 |
| Nov 20, 2023 | $234.95 | $239.58 | $233.29 | $238.37 | +1.16% | 3,407,875 |
| Nov 13, 2023 | $239.89 | $242.89 | $234.17 | $235.63 | -1.54% | 5,414,432 |
| Nov 6, 2023 | $242.38 | $244.56 | $235.76 | $239.32 | -0.98% | 6,455,411 |
| Oct 30, 2023 | $231.48 | $243.97 | $230.71 | $241.68 | +5.25% | 5,202,503 |
| Oct 23, 2023 | $229.87 | $237.70 | $227.64 | $229.62 | -0.33% | 4,950,027 |
| Oct 16, 2023 | $232.94 | $238.81 | $229.89 | $230.39 | -0.56% | 5,519,829 |
| Oct 9, 2023 | $235.67 | $240.76 | $227.50 | $231.69 | -2.08% | 7,344,108 |
| Oct 2, 2023 | $250.46 | $251.26 | $233.00 | $236.61 | -5.86% | 8,284,747 |
| Sep 25, 2023 | $255.39 | $256.70 | $250.02 | $251.33 | -1.84% | 3,117,814 |
| Sep 18, 2023 | $261.68 | $263.66 | $255.91 | $256.03 | -1.66% | 3,861,281 |
| Sep 11, 2023 | $259.32 | $263.14 | $258.52 | $260.34 | +0.44% | 4,609,642 |
| Sep 5, 2023 | $259.58 | $260.76 | $256.75 | $259.20 | -0.11% | 3,121,026 |
| Aug 28, 2023 | $259.48 | $262.23 | $258.27 | $259.48 | -0.00% | 3,580,919 |
| Aug 21, 2023 | $257.13 | $262.67 | $255.72 | $259.49 | +0.94% | 3,592,635 |
| Aug 14, 2023 | $268.76 | $268.76 | $256.65 | $257.07 | -3.96% | 4,318,198 |
| Aug 7, 2023 | $268.66 | $273.65 | $267.44 | $267.68 | -0.13% | 4,099,309 |
| Jul 31, 2023 | $272.18 | $272.95 | $267.13 | $268.02 | -1.64% | 4,742,095 |
| Jul 24, 2023 | $270.22 | $273.44 | $269.30 | $272.50 | +1.11% | 4,525,953 |
| Jul 17, 2023 | $254.61 | $270.37 | $253.64 | $269.50 | +5.49% | 7,589,906 |
| Jul 10, 2023 | $253.62 | $255.63 | $250.20 | $255.47 | +0.78% | 4,006,083 |
| Jul 3, 2023 | $246.25 | $255.17 | $245.66 | $253.49 | +2.99% | 5,600,251 |
| Jun 26, 2023 | $242.52 | $248.53 | $238.00 | $246.13 | +1.55% | 6,659,431 |
| Jun 20, 2023 | $245.86 | $247.76 | $241.41 | $242.38 | -1.48% | 3,673,155 |
| Jun 12, 2023 | $242.08 | $250.14 | $241.29 | $246.03 | +1.83% | 5,912,722 |
| Jun 5, 2023 | $245.10 | $248.43 | $239.69 | $241.61 | -1.55% | 4,833,922 |
| May 30, 2023 | $236.91 | $246.41 | $235.42 | $245.42 | +5.38% | 5,886,619 |
| May 22, 2023 | $235.62 | $237.82 | $228.46 | $232.88 | -1.02% | 6,280,632 |
| May 15, 2023 | $229.28 | $236.09 | $225.46 | $235.29 | +3.31% | 6,796,476 |
| May 8, 2023 | $222.70 | $228.88 | $222.45 | $227.75 | +1.93% | 5,384,119 |
| May 1, 2023 | $228.78 | $231.50 | $221.81 | $223.44 | -2.63% | 5,103,424 |
| Apr 24, 2023 | $226.90 | $229.47 | $223.40 | $229.47 | +1.34% | 3,472,008 |
| Apr 17, 2023 | $228.68 | $229.74 | $223.52 | $226.44 | -0.78% | 4,343,872 |
| Apr 10, 2023 | $225.95 | $229.94 | $223.04 | $228.23 | +1.60% | 6,347,577 |
| Apr 3, 2023 | $226.00 | $227.43 | $217.05 | $224.64 | -0.55% | 7,417,715 |
| Mar 27, 2023 | $219.35 | $227.00 | $218.80 | $225.89 | +3.64% | 4,944,344 |
| Mar 20, 2023 | $211.79 | $218.69 | $211.48 | $217.95 | +3.34% | 4,614,207 |
| Mar 13, 2023 | $211.99 | $217.15 | $210.15 | $210.90 | -0.52% | 7,696,198 |
| Mar 6, 2023 | $221.77 | $222.87 | $211.09 | $212.00 | -5.04% | 4,778,698 |
| Feb 27, 2023 | $225.60 | $226.84 | $217.46 | $223.25 | -0.37% | 4,064,265 |
| Feb 21, 2023 | $226.77 | $227.21 | $221.57 | $224.09 | -1.19% | 3,826,941 |
| Feb 13, 2023 | $228.45 | $229.27 | $222.14 | $226.80 | -0.66% | 5,398,196 |
| Feb 6, 2023 | $229.95 | $232.32 | $225.42 | $228.30 | -1.09% | 6,511,331 |
| Jan 30, 2023 | $228.21 | $233.76 | $225.44 | $230.82 | +0.89% | 6,540,980 |
| Jan 23, 2023 | $220.77 | $230.17 | $219.96 | $228.79 | +3.58% | 6,986,019 |
| Jan 17, 2023 | $224.02 | $226.84 | $214.01 | $220.88 | -1.83% | 7,475,807 |
| Jan 9, 2023 | $214.66 | $226.44 | $214.41 | $225.00 | +5.03% | 12,977,607 |
| Jan 3, 2023 | $232.00 | $234.50 | $208.12 | $214.23 | -7.56% | 12,182,780 |
| Dec 27, 2022 | $232.59 | $235.14 | $229.94 | $231.75 | -0.28% | 2,899,940 |
| Dec 19, 2022 | $231.22 | $234.58 | $227.03 | $232.41 | +0.45% | 4,918,518 |
| Dec 12, 2022 | $242.62 | $248.44 | $228.30 | $231.36 | -4.41% | 7,643,574 |
| Dec 5, 2022 | $256.28 | $256.72 | $241.89 | $242.04 | -7.28% | 4,938,564 |
| Nov 28, 2022 | $256.95 | $261.32 | $249.77 | $261.05 | +1.38% | 5,447,910 |
| Nov 21, 2022 | $247.31 | $257.62 | $247.03 | $257.49 | +3.97% | 2,867,885 |
| Nov 14, 2022 | $247.05 | $251.09 | $239.32 | $247.65 | +0.26% | 5,665,533 |
| Nov 7, 2022 | $245.07 | $249.72 | $237.01 | $247.00 | +0.89% | 5,206,911 |
| Oct 31, 2022 | $247.25 | $249.47 | $235.39 | $244.83 | -0.91% | 4,597,182 |
| Oct 24, 2022 | $226.44 | $247.30 | $224.88 | $247.09 | +9.74% | 4,919,546 |
| Oct 17, 2022 | $224.15 | $228.50 | $221.20 | $225.15 | +1.42% | 4,383,718 |
| Oct 10, 2022 | $222.48 | $227.97 | $218.10 | $221.99 | -0.32% | 4,667,830 |
| Oct 3, 2022 | $231.66 | $239.54 | $221.97 | $222.70 | -3.04% | 7,859,076 |
| Sep 26, 2022 | $229.96 | $238.31 | $229.43 | $229.68 | -0.68% | 5,077,074 |
| Sep 19, 2022 | $239.50 | $244.21 | $228.63 | $231.26 | -3.60% | 3,994,513 |
| Sep 12, 2022 | $246.36 | $249.23 | $236.56 | $239.90 | -2.76% | 6,144,620 |
| Sep 6, 2022 | $245.00 | $250.05 | $243.76 | $246.70 | +0.76% | 3,378,890 |
| Aug 29, 2022 | $249.96 | $252.71 | $242.76 | $244.85 | -2.80% | 4,109,962 |
| Aug 22, 2022 | $250.20 | $258.92 | $250.20 | $251.90 | +0.08% | 4,183,906 |
| Aug 15, 2022 | $243.32 | $251.93 | $243.32 | $251.69 | +3.27% | 3,266,286 |
| Aug 8, 2022 | $245.48 | $246.80 | $230.61 | $243.73 | -0.26% | 7,432,588 |
| Aug 1, 2022 | $246.33 | $248.29 | $241.54 | $244.36 | -0.79% | 4,875,782 |
| Jul 25, 2022 | $242.35 | $249.04 | $239.41 | $246.31 | +1.62% | 3,706,276 |
| Jul 18, 2022 | $245.38 | $247.36 | $239.25 | $242.38 | -0.88% | 3,860,457 |
| Jul 11, 2022 | $241.20 | $251.63 | $239.77 | $244.54 | +0.98% | 5,322,029 |
| Jul 5, 2022 | $235.62 | $245.86 | $231.36 | $242.17 | +2.86% | 3,970,691 |
| Jun 27, 2022 | $245.35 | $252.07 | $230.16 | $235.43 | -4.10% | 6,352,931 |
| Jun 21, 2022 | $229.45 | $245.75 | $228.00 | $245.50 | +7.82% | 4,801,093 |
| Jun 13, 2022 | $235.10 | $235.85 | $223.86 | $227.70 | -4.76% | 7,128,363 |
| Jun 6, 2022 | $244.53 | $247.57 | $236.51 | $239.09 | -1.74% | 3,385,678 |
| May 31, 2022 | $245.21 | $246.06 | $239.82 | $243.33 | -1.21% | 4,138,357 |
| May 23, 2022 | $236.00 | $247.48 | $235.06 | $246.31 | +5.04% | 4,877,153 |
| May 16, 2022 | $249.33 | $252.13 | $231.76 | $234.50 | -5.79% | 6,062,173 |
| May 9, 2022 | $245.14 | $250.98 | $242.97 | $248.92 | +0.59% | 6,017,832 |
| May 2, 2022 | $247.26 | $254.51 | $242.03 | $247.47 | +0.56% | 6,450,267 |
| Apr 25, 2022 | $251.44 | $251.82 | $245.23 | $246.09 | -1.94% | 4,406,996 |
| Apr 18, 2022 | $251.42 | $261.53 | $250.64 | $250.96 | -0.18% | 4,841,402 |
| Apr 11, 2022 | $244.24 | $253.86 | $244.24 | $251.42 | +2.85% | 3,912,517 |
| Apr 4, 2022 | $236.68 | $246.50 | $227.90 | $244.46 | +4.60% | 6,158,709 |
| Mar 28, 2022 | $228.70 | $233.88 | $227.37 | $233.71 | +1.87% | 2,929,540 |
| Mar 21, 2022 | $225.70 | $230.23 | $223.78 | $229.41 | +1.54% | 2,411,279 |
| Mar 14, 2022 | $215.22 | $226.66 | $214.21 | $225.93 | +6.38% | 4,539,323 |
| Mar 7, 2022 | $216.38 | $219.08 | $209.70 | $212.39 | -2.42% | 4,563,233 |
| Feb 28, 2022 | $215.00 | $219.20 | $212.63 | $217.66 | +0.29% | 4,962,260 |
| Feb 22, 2022 | $213.81 | $219.45 | $207.59 | $217.04 | +0.55% | 4,860,198 |
| Feb 14, 2022 | $235.93 | $236.14 | $215.20 | $215.85 | -8.51% | 8,581,310 |
| Feb 7, 2022 | $238.27 | $241.84 | $234.72 | $235.94 | -0.59% | 2,968,635 |
| Jan 31, 2022 | $235.62 | $240.83 | $233.45 | $237.33 | +0.54% | 4,555,455 |
| Jan 24, 2022 | $240.30 | $241.25 | $231.23 | $236.05 | -2.06% | 7,254,713 |
| Jan 18, 2022 | $246.05 | $247.91 | $240.25 | $241.01 | -3.07% | 4,036,585 |
| Jan 10, 2022 | $246.42 | $253.73 | $242.06 | $248.64 | +1.00% | 4,649,643 |
| Jan 3, 2022 | $251.25 | $258.00 | $242.08 | $246.18 | -1.91% | 6,968,063 |
| Dec 27, 2021 | $244.04 | $251.70 | $243.47 | $250.97 | +2.84% | 2,854,544 |
| Dec 20, 2021 | $240.86 | $245.33 | $234.58 | $244.04 | +0.74% | 4,161,798 |
| Dec 13, 2021 | $234.94 | $243.41 | $233.88 | $242.25 | +2.94% | 6,836,366 |
| Dec 6, 2021 | $228.84 | $236.09 | $227.86 | $235.32 | +4.04% | 4,098,790 |
| Nov 29, 2021 | $230.56 | $230.60 | $222.21 | $226.19 | -1.36% | 6,455,969 |
| Nov 22, 2021 | $240.00 | $240.05 | $227.01 | $229.32 | -2.58% | 4,666,256 |
| Nov 15, 2021 | $227.27 | $238.04 | $226.47 | $235.40 | +3.97% | 6,914,453 |
| Nov 8, 2021 | $222.68 | $227.85 | $219.50 | $226.41 | +1.67% | 4,442,821 |
| Nov 1, 2021 | $216.91 | $222.91 | $216.62 | $222.69 | +2.71% | 3,627,200 |
| Oct 25, 2021 | $218.82 | $219.99 | $214.76 | $216.81 | -1.18% | 4,381,184 |
| Oct 18, 2021 | $218.00 | $219.50 | $213.46 | $219.40 | +0.21% | 4,260,966 |
| Oct 11, 2021 | $220.68 | $222.39 | $218.00 | $218.95 | -0.32% | 4,712,808 |
| Oct 4, 2021 | $214.00 | $222.00 | $210.25 | $219.66 | +2.89% | 8,661,632 |
| Sep 27, 2021 | $212.42 | $216.14 | $209.16 | $213.48 | +0.40% | 5,614,046 |
| Sep 20, 2021 | $211.49 | $214.60 | $207.85 | $212.62 | -1.04% | 5,536,642 |
| Sep 13, 2021 | $215.43 | $219.07 | $213.60 | $214.85 | +0.44% | 6,303,142 |
| Sep 7, 2021 | $210.91 | $217.54 | $207.35 | $213.91 | +0.98% | 4,672,405 |
| Aug 30, 2021 | $212.20 | $215.83 | $210.57 | $211.83 | -0.28% | 5,561,941 |
| Aug 23, 2021 | $214.82 | $218.03 | $212.26 | $212.42 | -0.66% | 5,626,921 |
| Aug 16, 2021 | $213.00 | $216.23 | $211.73 | $213.83 | +0.09% | 5,453,550 |
| Aug 9, 2021 | $218.18 | $219.89 | $211.02 | $213.64 | -2.36% | 7,568,233 |
| Aug 2, 2021 | $224.91 | $225.30 | $217.71 | $218.80 | -2.47% | 5,490,863 |
| Jul 26, 2021 | $224.31 | $227.90 | $222.72 | $224.34 | -0.11% | 4,504,846 |
| Jul 19, 2021 | $220.95 | $228.16 | $219.77 | $224.58 | +0.25% | 4,065,282 |
| Jul 12, 2021 | $226.34 | $228.73 | $223.16 | $224.01 | -1.62% | 3,295,077 |
| Jul 6, 2021 | $230.12 | $230.40 | $224.33 | $227.69 | -1.61% | 3,782,224 |
| Jun 28, 2021 | $229.38 | $238.64 | $228.44 | $231.42 | +1.23% | 6,488,550 |
| Jun 21, 2021 | $221.95 | $228.95 | $220.97 | $228.60 | +3.32% | 5,071,827 |
| Jun 14, 2021 | $237.18 | $237.79 | $220.95 | $221.25 | -6.99% | 5,037,380 |
| Jun 7, 2021 | $238.37 | $240.10 | $236.50 | $237.89 | -0.57% | 3,113,595 |
| Jun 1, 2021 | $242.40 | $242.47 | $236.26 | $239.25 | -0.20% | 3,262,424 |
| May 24, 2021 | $238.79 | $240.80 | $236.20 | $239.72 | +1.03% | 4,588,324 |
| May 17, 2021 | $234.55 | $238.93 | $230.53 | $237.28 | +1.21% | 5,777,928 |
| May 10, 2021 | $241.98 | $242.02 | $228.68 | $234.44 | -2.69% | 8,506,248 |
| May 3, 2021 | $240.25 | $244.75 | $237.73 | $240.92 | +0.25% | 3,599,607 |
| Apr 26, 2021 | $240.00 | $242.47 | $237.19 | $240.32 | -0.11% | 3,692,113 |
| Apr 19, 2021 | $239.53 | $243.44 | $236.30 | $240.58 | +0.72% | 3,929,662 |
| Apr 12, 2021 | $224.72 | $239.78 | $223.81 | $238.86 | +6.56% | 5,640,459 |
| Apr 5, 2021 | $231.42 | $236.89 | $218.62 | $224.15 | -2.38% | 10,840,296 |
| Mar 29, 2021 | $233.68 | $236.94 | $226.46 | $229.62 | -2.42% | 4,014,886 |
| Mar 22, 2021 | $233.49 | $235.41 | $225.69 | $235.31 | +0.26% | 3,842,751 |
| Mar 15, 2021 | $229.91 | $236.68 | $228.15 | $234.70 | +2.31% | 4,511,424 |
| Mar 8, 2021 | $218.97 | $231.70 | $217.68 | $229.39 | +5.70% | 5,146,651 |
| Mar 1, 2021 | $217.04 | $219.97 | $208.59 | $217.01 | +1.34% | 4,792,871 |
| Feb 22, 2021 | $221.33 | $224.86 | $214.06 | $214.14 | -4.06% | 4,400,179 |
| Feb 16, 2021 | $242.20 | $242.62 | $223.00 | $223.21 | -7.49% | 5,292,505 |
| Feb 8, 2021 | $226.55 | $242.12 | $223.69 | $241.27 | +5.85% | 7,143,887 |
| Feb 1, 2021 | $213.16 | $228.07 | $211.23 | $227.93 | +8.06% | 6,262,927 |
| Jan 25, 2021 | $225.53 | $227.00 | $210.76 | $210.93 | -7.04% | 6,911,750 |
| Jan 19, 2021 | $221.26 | $228.90 | $219.17 | $226.91 | +3.15% | 4,031,067 |
| Jan 11, 2021 | $228.64 | $231.00 | $219.63 | $219.99 | -4.44% | 6,499,784 |
| Jan 4, 2021 | $220.00 | $240.76 | $212.78 | $230.21 | +5.09% | 8,727,270 |
| Dec 28, 2020 | $217.43 | $220.00 | $215.75 | $219.05 | +1.50% | 2,563,096 |
| Dec 21, 2020 | $213.83 | $216.50 | $212.00 | $215.81 | -1.31% | 2,613,601 |
| Dec 14, 2020 | $207.54 | $219.56 | $206.05 | $218.68 | +6.52% | 6,836,106 |
| Dec 7, 2020 | $214.02 | $214.64 | $204.46 | $205.29 | -3.98% | 4,931,136 |
| Nov 30, 2020 | $203.53 | $213.79 | $202.54 | $213.79 | +4.38% | 5,460,957 |
| Nov 23, 2020 | $201.08 | $208.66 | $200.36 | $204.81 | +2.11% | 3,350,166 |
| Nov 16, 2020 | $205.95 | $207.90 | $200.13 | $200.57 | -0.71% | 4,018,878 |
| Nov 9, 2020 | $195.16 | $206.86 | $192.20 | $202.01 | +8.74% | 7,886,682 |
| Nov 2, 2020 | $168.55 | $186.97 | $166.86 | $185.78 | +12.44% | 6,380,810 |
| Oct 26, 2020 | $178.22 | $178.34 | $160.63 | $165.23 | -7.93% | 6,708,460 |
| Oct 19, 2020 | $182.00 | $183.53 | $176.95 | $179.46 | -1.11% | 4,348,704 |
| Oct 12, 2020 | $187.26 | $189.56 | $180.49 | $181.48 | -2.77% | 3,625,391 |
| Oct 5, 2020 | $185.40 | $187.44 | $180.31 | $186.65 | +0.57% | 4,622,034 |
| Sep 28, 2020 | $184.69 | $191.00 | $183.30 | $185.60 | +2.08% | 7,108,350 |
| Sep 21, 2020 | $185.45 | $190.48 | $179.79 | $181.82 | -3.19% | 5,748,416 |
| Sep 14, 2020 | $189.87 | $197.97 | $185.06 | $187.81 | -0.53% | 5,930,951 |
| Sep 8, 2020 | $190.10 | $191.35 | $185.48 | $188.81 | -1.41% | 4,175,063 |
| Aug 31, 2020 | $185.46 | $192.48 | $183.33 | $191.52 | +3.32% | 5,661,077 |
| Aug 24, 2020 | $178.76 | $185.75 | $177.88 | $185.37 | +3.39% | 3,656,700 |
| Aug 17, 2020 | $176.36 | $180.40 | $173.39 | $179.29 | +1.85% | 5,112,981 |
| Aug 10, 2020 | $171.71 | $178.08 | $170.94 | $176.03 | +2.18% | 4,030,814 |
| Aug 3, 2020 | $178.20 | $178.20 | $170.05 | $172.27 | -3.33% | 6,066,928 |
| Jul 27, 2020 | $179.30 | $182.30 | $175.74 | $178.20 | -0.92% | 4,123,212 |
| Jul 20, 2020 | $179.65 | $184.07 | $175.40 | $179.85 | -0.42% | 5,798,824 |
| Jul 13, 2020 | $185.50 | $185.73 | $176.24 | $180.61 | -2.34% | 6,288,263 |
| Jul 6, 2020 | $188.12 | $189.38 | $181.30 | $184.93 | -0.47% | 4,479,907 |
| Jun 29, 2020 | $170.00 | $190.74 | $168.40 | $185.80 | +9.95% | 7,655,163 |
| Jun 22, 2020 | $180.44 | $182.13 | $166.52 | $168.99 | -6.85% | 6,055,758 |
| Jun 15, 2020 | $166.53 | $189.37 | $164.25 | $181.41 | +6.54% | 7,252,510 |
| Jun 8, 2020 | $183.53 | $186.33 | $167.27 | $170.28 | -6.14% | 5,825,337 |
| Jun 1, 2020 | $172.40 | $183.26 | $171.28 | $181.42 | +5.05% | 7,414,216 |
| May 26, 2020 | $175.10 | $180.00 | $170.54 | $172.70 | +0.23% | 5,426,684 |
| May 18, 2020 | $161.84 | $173.62 | $161.84 | $172.31 | +8.72% | 6,091,868 |
| May 11, 2020 | $163.02 | $166.33 | $151.53 | $158.49 | -4.56% | 6,338,895 |
| May 4, 2020 | $159.59 | $168.00 | $158.42 | $166.06 | +2.78% | 4,888,412 |
| Apr 27, 2020 | $160.00 | $172.77 | $155.82 | $161.57 | +1.73% | 6,450,443 |
| Apr 20, 2020 | $159.89 | $163.37 | $151.25 | $158.83 | -2.38% | 6,941,612 |
| Apr 13, 2020 | $165.88 | $169.37 | $157.31 | $162.70 | -2.13% | 8,530,737 |
| Apr 6, 2020 | $138.05 | $167.75 | $137.01 | $166.24 | +25.78% | 10,673,462 |
| Mar 30, 2020 | $144.20 | $149.48 | $117.72 | $132.17 | -8.77% | 14,348,870 |
| Mar 23, 2020 | $117.25 | $148.80 | $104.28 | $144.88 | +21.04% | 18,848,127 |
| Mar 16, 2020 | $118.23 | $129.98 | $107.00 | $119.70 | -9.99% | 16,023,309 |
| Mar 9, 2020 | $168.00 | $172.09 | $122.37 | $132.98 | -25.74% | 12,756,780 |
| Mar 2, 2020 | $173.25 | $186.80 | $169.27 | $179.07 | +3.88% | 8,681,633 |
| Feb 24, 2020 | $202.40 | $204.35 | $163.53 | $172.38 | -16.89% | 9,294,819 |
| Feb 18, 2020 | $203.14 | $208.55 | $200.72 | $207.40 | +1.75% | 3,330,033 |
| Feb 10, 2020 | $199.43 | $206.44 | $197.87 | $203.83 | +1.74% | 4,819,882 |
| Feb 3, 2020 | $188.96 | $200.81 | $188.00 | $200.34 | +6.39% | 5,766,201 |
| Jan 27, 2020 | $190.00 | $194.97 | $187.71 | $188.30 | -1.70% | 4,364,999 |
| Jan 21, 2020 | $187.45 | $194.68 | $187.20 | $191.56 | +0.85% | 5,676,489 |
| Jan 13, 2020 | $188.11 | $193.38 | $187.45 | $189.95 | +0.83% | 6,180,356 |
| Jan 6, 2020 | $188.98 | $195.96 | $182.17 | $188.38 | -0.61% | 12,868,830 |
| Dec 30, 2019 | $189.15 | $190.00 | $186.28 | $189.53 | +0.16% | 4,170,092 |
| Dec 23, 2019 | $189.03 | $190.57 | $186.42 | $189.23 | +0.17% | 2,580,877 |
| Dec 16, 2019 | $181.79 | $189.07 | $180.12 | $188.90 | +3.76% | 6,480,880 |
| Dec 9, 2019 | $182.86 | $183.50 | $179.01 | $182.06 | -0.87% | 4,881,221 |
| Dec 2, 2019 | $185.98 | $186.30 | $180.95 | $183.65 | -1.30% | 4,870,126 |
| Nov 25, 2019 | $182.34 | $186.47 | $181.50 | $186.06 | +2.67% | 3,061,050 |
| Nov 18, 2019 | $179.86 | $187.43 | $174.13 | $181.22 | +0.87% | 9,456,316 |
| Nov 11, 2019 | $187.00 | $187.17 | $179.45 | $179.65 | -4.22% | 6,917,461 |
| Nov 4, 2019 | $191.56 | $195.50 | $186.50 | $187.56 | -1.80% | 4,514,367 |
| Oct 28, 2019 | $195.41 | $196.46 | $189.00 | $191.00 | -2.47% | 4,676,458 |
| Oct 21, 2019 | $196.76 | $198.00 | $193.86 | $195.84 | -0.60% | 3,454,263 |
| Oct 14, 2019 | $192.43 | $199.30 | $191.04 | $197.02 | +2.04% | 4,601,049 |
| Oct 7, 2019 | $193.39 | $198.50 | $186.41 | $193.08 | -0.34% | 6,102,180 |
| Sep 30, 2019 | $206.74 | $210.65 | $190.89 | $193.74 | -5.95% | 10,507,154 |
| Sep 23, 2019 | $205.10 | $207.98 | $203.65 | $206.00 | +0.44% | 5,004,678 |
| Sep 16, 2019 | $203.67 | $209.29 | $202.28 | $205.10 | +0.50% | 5,386,227 |
| Sep 9, 2019 | $204.98 | $208.88 | $202.34 | $204.07 | -0.33% | 4,632,137 |
| Sep 3, 2019 | $203.36 | $212.00 | $202.25 | $204.75 | +0.20% | 3,765,217 |
| Aug 26, 2019 | $200.00 | $205.30 | $196.63 | $204.35 | +2.94% | 4,724,684 |
| Aug 19, 2019 | $200.00 | $205.29 | $197.66 | $198.51 | -0.14% | 4,795,713 |
| Aug 12, 2019 | $192.82 | $199.89 | $189.51 | $198.79 | +2.39% | 4,960,058 |
| Aug 5, 2019 | $190.51 | $196.55 | $184.30 | $194.15 | +0.73% | 5,564,627 |
| Jul 29, 2019 | $204.13 | $204.22 | $191.65 | $192.74 | -5.48% | 5,091,392 |
| Jul 22, 2019 | $202.17 | $205.59 | $198.89 | $203.92 | +1.17% | 3,803,011 |
| Jul 15, 2019 | $199.71 | $204.00 | $197.09 | $201.57 | +0.99% | 4,561,303 |
| Jul 8, 2019 | $197.04 | $201.93 | $194.56 | $199.60 | +1.07% | 6,706,293 |
| Jul 1, 2019 | $199.00 | $200.23 | $193.13 | $197.49 | +0.28% | 5,272,160 |
| Jun 24, 2019 | $184.00 | $200.59 | $181.06 | $196.94 | +7.19% | 14,571,145 |
| Jun 17, 2019 | $187.29 | $188.57 | $181.29 | $183.73 | -2.08% | 7,181,150 |
| Jun 10, 2019 | $194.01 | $195.36 | $186.75 | $187.63 | -0.41% | 6,226,174 |
| Jun 3, 2019 | $177.28 | $190.02 | $176.56 | $188.40 | +6.77% | 12,611,452 |
| May 28, 2019 | $198.35 | $198.60 | $171.27 | $176.45 | -11.19% | 12,091,164 |
| May 20, 2019 | $204.59 | $206.78 | $196.27 | $198.68 | -2.98% | 7,097,760 |
| May 13, 2019 | $200.08 | $207.79 | $199.02 | $204.79 | +0.77% | 5,657,862 |
| May 6, 2019 | $208.28 | $211.30 | $199.27 | $203.23 | -3.86% | 6,685,665 |
| Apr 29, 2019 | $212.36 | $213.70 | $207.66 | $211.40 | -0.36% | 6,171,056 |
| Apr 22, 2019 | $198.53 | $214.48 | $198.26 | $212.16 | +6.72% | 9,348,647 |
| Apr 15, 2019 | $190.69 | $199.88 | $189.32 | $198.80 | +4.34% | 7,435,388 |
| Apr 8, 2019 | $192.50 | $192.66 | $188.63 | $190.53 | -1.43% | 8,918,153 |
| Apr 1, 2019 | $176.91 | $193.71 | $174.52 | $193.30 | +10.25% | 20,099,966 |
| Mar 25, 2019 | $168.64 | $176.46 | $166.75 | $175.33 | +3.42% | 7,924,848 |
| Mar 18, 2019 | $171.08 | $171.38 | $163.52 | $169.53 | -0.54% | 9,026,599 |
| Mar 11, 2019 | $167.06 | $172.81 | $166.45 | $170.45 | +2.56% | 7,322,825 |
| Mar 4, 2019 | $172.57 | $172.79 | $165.32 | $166.19 | -3.34% | 8,449,719 |
| Feb 25, 2019 | $170.30 | $171.95 | $166.85 | $171.94 | +1.70% | 7,347,831 |
| Feb 19, 2019 | $174.98 | $176.78 | $163.99 | $169.06 | -3.34% | 16,784,854 |
| Feb 11, 2019 | $174.58 | $176.19 | $170.87 | $174.91 | -0.18% | 13,184,103 |
| Feb 4, 2019 | $174.25 | $176.46 | $171.31 | $175.22 | +0.85% | 8,975,813 |
| Jan 28, 2019 | $166.56 | $174.58 | $165.70 | $173.75 | +4.17% | 13,173,685 |
| Jan 22, 2019 | $165.98 | $167.92 | $163.47 | $166.80 | +1.61% | 9,734,888 |
| Jan 14, 2019 | $158.22 | $166.10 | $157.14 | $164.15 | +3.10% | 11,274,881 |
| Jan 7, 2019 | $169.45 | $173.40 | $150.37 | $159.21 | -4.45% | 35,382,280 |
| Dec 31, 2018 | $163.50 | $166.72 | $159.30 | $166.62 | +2.31% | 9,388,892 |
| Dec 24, 2018 | $160.82 | $165.63 | $156.25 | $162.86 | +0.42% | 7,093,077 |
| Dec 17, 2018 | $180.39 | $181.60 | $161.99 | $162.18 | -10.53% | 15,304,484 |
| Dec 10, 2018 | $189.24 | $191.40 | $180.17 | $181.27 | -3.89% | 9,828,522 |
| Dec 3, 2018 | $196.45 | $198.35 | $187.34 | $188.61 | -3.65% | 7,536,865 |
| Nov 26, 2018 | $194.93 | $201.80 | $193.07 | $195.76 | +1.51% | 10,100,230 |
| Nov 19, 2018 | $196.02 | $196.19 | $187.87 | $192.84 | -1.88% | 8,358,534 |
| Nov 12, 2018 | $203.06 | $204.72 | $195.01 | $196.53 | -3.25% | 9,630,957 |
| Nov 5, 2018 | $200.99 | $208.24 | $197.23 | $203.13 | +0.90% | 9,049,399 |
| Oct 29, 2018 | $211.02 | $212.91 | $196.26 | $201.32 | -4.12% | 12,815,795 |
| Oct 22, 2018 | $223.33 | $227.35 | $205.89 | $209.96 | -5.82% | 12,421,215 |
| Oct 15, 2018 | $224.31 | $228.49 | $222.27 | $222.93 | -1.22% | 8,251,805 |
| Oct 8, 2018 | $223.64 | $228.91 | $217.50 | $225.69 | +1.12% | 12,986,809 |
| Oct 1, 2018 | $216.31 | $225.76 | $210.52 | $223.18 | +3.51% | 16,914,534 |
| Sep 24, 2018 | $216.39 | $219.08 | $212.92 | $215.62 | -0.61% | 7,378,241 |
| Sep 17, 2018 | $213.20 | $219.60 | $210.22 | $216.94 | +2.31% | 9,156,968 |
| Sep 10, 2018 | $209.11 | $219.13 | $208.50 | $212.05 | +0.16% | 10,529,953 |
| Sep 4, 2018 | $207.96 | $211.73 | $206.35 | $211.72 | +1.69% | 7,480,229 |
| Aug 27, 2018 | $210.00 | $211.38 | $206.27 | $208.20 | +0.29% | 10,356,310 |
| Aug 20, 2018 | $199.20 | $208.71 | $199.09 | $207.60 | +1.80% | 12,043,252 |
| Aug 13, 2018 | $213.00 | $222.22 | $198.85 | $203.93 | -4.39% | 23,909,111 |
| Aug 6, 2018 | $213.48 | $217.48 | $211.65 | $213.30 | -0.33% | 7,505,643 |
| Jul 30, 2018 | $212.24 | $214.50 | $205.35 | $214.01 | +0.03% | 11,190,388 |
| Jul 23, 2018 | $216.00 | $216.88 | $212.94 | $213.95 | -0.93% | 7,286,876 |
| Jul 16, 2018 | $215.35 | $217.34 | $211.35 | $215.96 | +0.21% | 8,796,320 |
| Jul 9, 2018 | $215.43 | $219.70 | $215.04 | $215.50 | +0.24% | 6,755,442 |
| Jul 2, 2018 | $216.07 | $217.86 | $212.13 | $214.98 | -1.78% | 7,737,010 |
| Jun 25, 2018 | $231.25 | $233.00 | $215.25 | $218.87 | -5.46% | 16,736,040 |
| Jun 18, 2018 | $231.86 | $234.26 | $229.74 | $231.52 | -0.64% | 5,178,579 |
| Jun 11, 2018 | $226.15 | $233.07 | $225.14 | $233.02 | +2.53% | 6,968,850 |
| Jun 4, 2018 | $223.37 | $228.43 | $222.29 | $227.28 | +2.03% | 6,605,850 |
| May 29, 2018 | $216.89 | $225.75 | $216.76 | $222.75 | +2.74% | 6,178,684 |
| May 21, 2018 | $221.04 | $221.29 | $214.50 | $216.81 | -1.58% | 7,040,822 |
| May 14, 2018 | $220.80 | $224.19 | $219.90 | $220.30 | +0.03% | 6,209,733 |
| May 7, 2018 | $221.47 | $223.92 | $218.62 | $220.23 | -0.47% | 6,870,204 |
| Apr 30, 2018 | $234.50 | $236.62 | $219.26 | $221.28 | -5.52% | 8,381,022 |
| Apr 23, 2018 | $227.49 | $234.38 | $224.46 | $234.22 | +2.92% | 4,912,183 |
| Apr 16, 2018 | $226.13 | $233.19 | $225.48 | $227.58 | +1.65% | 6,217,242 |
| Apr 9, 2018 | $228.00 | $228.70 | $222.37 | $223.89 | -1.45% | 5,774,533 |
| Apr 2, 2018 | $229.48 | $231.22 | $222.60 | $227.19 | -0.32% | 10,484,996 |
| Mar 26, 2018 | $222.69 | $230.90 | $217.25 | $227.92 | +3.17% | 9,717,759 |
| Mar 19, 2018 | $228.04 | $228.49 | $219.63 | $220.92 | -3.33% | 6,381,615 |
| Mar 12, 2018 | $230.50 | $231.83 | $225.77 | $228.54 | -0.78% | 5,811,830 |
| Mar 5, 2018 | $218.38 | $230.35 | $217.51 | $230.34 | +4.78% | 6,862,240 |
| Feb 26, 2018 | $217.45 | $220.04 | $213.58 | $219.84 | +1.09% | 7,768,237 |
| Feb 20, 2018 | $218.28 | $220.65 | $209.02 | $217.46 | -0.91% | 6,883,438 |
| Feb 12, 2018 | $211.01 | $220.20 | $211.01 | $219.45 | +4.37% | 8,492,003 |
| Feb 5, 2018 | $214.40 | $217.49 | $204.60 | $210.26 | -2.61% | 11,623,553 |
| Jan 29, 2018 | $223.34 | $223.85 | $215.11 | $215.89 | -3.47% | 6,706,697 |
| Jan 22, 2018 | $217.97 | $223.88 | $217.97 | $223.64 | +2.46% | 8,403,967 |
| Jan 16, 2018 | $217.95 | $220.19 | $215.41 | $218.28 | +0.35% | 8,296,155 |
| Jan 8, 2018 | $219.88 | $222.55 | $214.00 | $217.52 | -1.07% | 16,993,610 |
| Jan 2, 2018 | $229.00 | $229.50 | $216.25 | $219.88 | -3.80% | 17,008,275 |
| Dec 26, 2017 | $224.36 | $229.42 | $223.51 | $228.57 | +2.13% | 6,576,136 |
| Dec 18, 2017 | $224.61 | $226.34 | $221.05 | $223.81 | -0.28% | 5,860,685 |
| Dec 11, 2017 | $217.21 | $224.84 | $215.94 | $224.44 | +2.96% | 7,802,760 |
| Dec 4, 2017 | $219.19 | $219.49 | $214.33 | $217.98 | -0.28% | 5,979,599 |
| Nov 27, 2017 | $221.81 | $221.99 | $212.67 | $218.60 | -1.48% | 6,068,895 |
| Nov 20, 2017 | $216.80 | $221.88 | $216.35 | $221.88 | +2.58% | 2,886,778 |
| Nov 13, 2017 | $219.00 | $227.20 | $215.27 | $216.29 | -1.09% | 5,282,415 |
| Nov 6, 2017 | $215.76 | $219.00 | $214.82 | $218.67 | +1.28% | 5,392,633 |
| Oct 30, 2017 | $213.92 | $219.56 | $211.61 | $215.91 | +1.89% | 5,857,419 |
| Oct 23, 2017 | $211.91 | $213.81 | $210.40 | $211.90 | +0.31% | 4,226,237 |
| Oct 16, 2017 | $208.64 | $214.53 | $208.10 | $211.25 | +1.29% | 7,286,006 |
| Oct 9, 2017 | $209.85 | $210.29 | $205.30 | $208.56 | -0.74% | 5,688,785 |
| Oct 2, 2017 | $200.39 | $213.40 | $198.44 | $210.11 | +5.34% | 13,716,093 |
| Sep 25, 2017 | $201.98 | $202.36 | $197.32 | $199.45 | -1.17% | 6,257,059 |
| Sep 18, 2017 | $203.52 | $204.95 | $200.26 | $201.81 | -0.78% | 4,056,467 |
| Sep 11, 2017 | $203.35 | $205.12 | $202.78 | $203.40 | +0.50% | 5,705,010 |
| Sep 5, 2017 | $200.12 | $203.75 | $197.81 | $202.39 | +1.08% | 4,754,286 |
| Aug 28, 2017 | $198.50 | $200.80 | $197.12 | $200.23 | +0.96% | 5,753,927 |
| Aug 21, 2017 | $198.17 | $199.79 | $195.96 | $198.32 | +0.22% | 4,018,065 |
| Aug 14, 2017 | $197.05 | $199.34 | $195.89 | $197.88 | +1.14% | 4,127,139 |
| Aug 7, 2017 | $193.65 | $197.71 | $193.01 | $195.65 | +0.94% | 4,522,823 |
| Jul 31, 2017 | $194.40 | $196.31 | $191.71 | $193.82 | -0.40% | 6,281,624 |
| Jul 24, 2017 | $196.54 | $197.09 | $193.02 | $194.59 | -1.98% | 6,824,033 |
| Jul 17, 2017 | $198.41 | $199.89 | $196.00 | $198.52 | +0.10% | 6,616,313 |
| Jul 10, 2017 | $194.12 | $198.46 | $192.50 | $198.32 | +2.48% | 5,069,455 |
| Jul 3, 2017 | $194.14 | $194.81 | $191.06 | $193.52 | -0.11% | 4,314,714 |
| Jun 26, 2017 | $184.97 | $197.41 | $180.46 | $193.73 | +4.96% | 13,877,416 |
| Jun 19, 2017 | $180.89 | $185.77 | $180.13 | $184.57 | +2.04% | 5,106,129 |
| Jun 12, 2017 | $180.82 | $181.37 | $176.21 | $180.88 | -0.07% | 6,404,044 |
| Jun 5, 2017 | $184.24 | $186.55 | $180.95 | $181.00 | -2.04% | 5,404,975 |
| May 30, 2017 | $180.03 | $186.46 | $179.49 | $184.77 | +2.12% | 4,776,961 |
| May 22, 2017 | $183.00 | $186.06 | $177.26 | $180.93 | -1.10% | 9,049,376 |
| May 15, 2017 | $178.60 | $184.24 | $178.29 | $182.94 | +2.45% | 7,101,057 |
| May 8, 2017 | $178.60 | $179.85 | $176.93 | $178.57 | +0.03% | 4,864,104 |
| May 1, 2017 | $173.00 | $178.66 | $171.84 | $178.51 | +3.46% | 5,475,399 |
| Apr 24, 2017 | $172.87 | $173.61 | $169.70 | $172.54 | +0.26% | 6,635,407 |
| Apr 17, 2017 | $170.86 | $173.17 | $168.71 | $172.09 | +1.86% | 5,563,229 |
| Apr 10, 2017 | $170.74 | $171.87 | $168.44 | $168.95 | -0.83% | 5,077,355 |
| Apr 3, 2017 | $162.07 | $175.43 | $160.53 | $170.37 | +5.12% | 12,885,016 |
| Mar 27, 2017 | $163.40 | $163.98 | $160.96 | $162.07 | -1.21% | 5,594,168 |
| Mar 20, 2017 | $161.81 | $165.88 | $161.32 | $164.06 | +1.43% | 6,288,899 |
| Mar 13, 2017 | $156.61 | $162.92 | $156.16 | $161.75 | +2.66% | 7,401,022 |
| Mar 6, 2017 | $158.70 | $159.14 | $155.11 | $157.56 | -0.76% | 6,249,853 |
| Feb 27, 2017 | $158.07 | $160.65 | $156.70 | $158.76 | -0.06% | 7,299,822 |
| Feb 21, 2017 | $160.66 | $162.48 | $153.28 | $158.85 | -1.53% | 11,359,700 |
| Feb 13, 2017 | $155.36 | $161.78 | $154.01 | $161.32 | +3.78% | 8,792,662 |
| Feb 6, 2017 | $148.88 | $156.43 | $148.38 | $155.45 | +4.28% | 8,235,259 |
| Jan 30, 2017 | $149.36 | $151.93 | $146.99 | $149.07 | +0.10% | 7,678,251 |
| Jan 23, 2017 | $150.10 | $154.61 | $148.00 | $148.92 | -0.77% | 12,049,611 |
| Jan 17, 2017 | $151.29 | $156.75 | $148.32 | $150.08 | +0.54% | 9,505,406 |
| Jan 9, 2017 | $150.00 | $150.90 | $146.71 | $149.28 | -0.11% | 9,813,868 |
| Jan 3, 2017 | $155.01 | $158.35 | $144.00 | $149.44 | -2.52% | 19,666,976 |
| Dec 27, 2016 | $151.00 | $154.12 | $150.57 | $153.31 | +1.67% | 3,862,989 |
| Dec 19, 2016 | $157.72 | $158.32 | $147.25 | $150.79 | -4.42% | 9,716,833 |
| Dec 12, 2016 | $152.83 | $158.18 | $152.58 | $157.77 | +3.24% | 7,796,837 |
| Dec 5, 2016 | $146.18 | $153.62 | $146.18 | $152.82 | +4.66% | 8,071,216 |
| Nov 28, 2016 | $155.99 | $157.16 | $144.00 | $146.02 | -6.65% | 11,877,403 |
| Nov 21, 2016 | $156.64 | $158.19 | $153.94 | $156.42 | +0.81% | 5,066,761 |
| Nov 14, 2016 | $151.80 | $155.74 | $147.44 | $155.16 | – | 12,169,846 |
Seasonality
STZ 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 | -1.1% | -1.6% | 1.8% | 5.9% | -1.9% | 0.5% | 0.3% | -0.2% | -2.6% | -0.7% | 4.6% | -1.1% |
| Months up | 3 of 10 | 4 of 10 | 8 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 14.3% | 0.7% | -5.0% | 5.1% | -11.3% | 0.2% | -5.6% | 0.3% | -13.4% | 19.7% | ||
| 2025 | -18.2% | -2.4% | 4.6% | 2.8% | -4.9% | -8.8% | 3.3% | -3.1% | -16.8% | -1.7% | 3.8% | 1.2% |
| 2024 | 1.4% | 1.8% | 9.4% | -6.7% | -0.9% | 2.8% | -4.7% | -1.4% | 7.1% | -9.8% | 4.1% | -8.3% |
| 2023 | -0.1% | -3.0% | 1.0% | 1.6% | 6.3% | 1.3% | 10.8% | -4.2% | -3.5% | -6.8% | 3.1% | 0.5% |
| 2022 | -5.3% | -9.0% | 6.8% | 6.8% | 0.1% | -5.1% | 5.7% | 0.2% | -6.7% | 7.6% | 4.5% | -9.9% |
| 2021 | -3.7% | 1.9% | 6.5% | 5.4% | 0.1% | -2.4% | -4.1% | -5.6% | -0.2% | 2.9% | 4.3% | 11.4% |
| 2020 | -0.8% | -8.1% | -16.8% | 14.9% | 5.4% | 1.3% | 1.9% | 4.0% | 2.7% | -12.8% | 25.1% | 6.4% |
| 2019 | 8.0% | -2.2% | 3.6% | 20.7% | -16.3% | 11.6% | -0.1% | 4.2% | 1.4% | -8.2% | -1.9% | 2.0% |
| 2018 | -4.0% | -1.6% | 5.8% | 2.3% | -4.0% | -1.9% | -3.9% | -0.6% | 3.6% | -7.6% | -1.4% | -17.8% |
| 2017 | -2.3% | 6.3% | 2.1% | 6.5% | 6.2% | 6.0% | -0.2% | 3.8% | -0.3% | 9.8% | -0.4% | 5.0% |