Dark

MDLZ
Mondelez International, Inc. Class A
stock NASDAQ

At Close

Sep 30, 2026 4:00:00 PM EDT

57.82USD-2.529%(-1.50)9,931,651

57.80Bid 57.83Ask 0.03Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

58.88USD-0.742%(-0.44)1,646

After-hours

Sep 30, 2026 4:57:30 PM EDT

57.87USD+0.086%(+0.05)73,845

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	59.0600	59.0900	57.820000	57.8200	-2.529%	9,931,651	0.000%
2026-09-29	58.7850	59.6600	58.785000	59.3200	-1.429%	8,402,821	-2.529%
2026-09-28	60.1550	60.6800	59.750000	60.1800	-0.116%	7,262,902	-3.922%
2026-09-25	60.5900	60.7000	60.000000	60.2500	-1.002%	5,578,887	-4.033%
2026-09-24	61.4300	62.1900	60.755000	60.8600	-0.944%	5,808,788	-4.995%
2026-09-23	61.0800	61.6750	60.790000	61.4400	+0.589%	9,664,931	-5.892%
2026-09-22	60.6150	61.2700	60.310000	61.0800	+1.512%	9,023,264	-5.337%
2026-09-21	61.1400	61.1500	60.095000	60.1700	-1.118%	9,425,036	-3.906%
2026-09-18	61.6900	61.7500	60.485000	60.8500	-1.918%	17,743,720	-4.979%
2026-09-17	62.5600	62.5600	61.465000	62.0400	-0.513%	7,806,082	-6.802%
2026-09-16	62.0500	63.0150	61.900000	62.3600	+0.419%	6,201,861	-7.280%
2026-09-15	61.9800	62.3300	61.705000	62.1000	-0.465%	5,665,485	-6.892%
2026-09-14	63.1500	63.8300	62.090000	62.3900	-0.080%	6,527,377	-7.325%
2026-09-11	62.8700	62.9000	62.205000	62.4400	-0.048%	5,567,093	-7.399%
2026-09-10	62.4900	62.6200	61.830000	62.4700	+0.080%	7,098,968	-7.444%
2026-09-09	61.1100	62.6200	60.890000	62.4200	+1.282%	8,681,913	-7.369%
2026-09-08	60.8600	61.8900	60.465000	61.6300	+0.571%	10,082,844	-6.182%
2026-09-04	60.9100	61.8400	60.910000	61.2800	-0.277%	7,906,537	-5.646%
2026-09-03	62.1700	62.2950	60.980000	61.4500	-1.601%	7,654,168	-5.907%
2026-09-02	61.6500	63.0250	61.290000	62.4500	+1.363%	6,049,640	-7.414%
2026-09-01	62.4300	62.9683	61.420000	61.6100	-0.741%	7,749,789	-6.152%
2026-08-31	62.2400	62.4500	61.825000	62.0700	-0.465%	7,277,437	-6.847%
2026-08-28	62.7100	62.7699	61.665000	62.3600	-0.112%	9,165,725	-7.280%
2026-08-27	62.2550	63.0900	62.120000	62.4300	-0.920%	6,828,308	-7.384%
2026-08-26	62.9900	63.4850	62.790000	63.0100	+0.032%	6,975,198	-8.237%
2026-08-25	64.3750	64.3750	62.860000	62.9900	-2.643%	8,686,331	-8.208%
2026-08-24	64.7300	65.5450	64.285000	64.7000	+0.388%	7,049,556	-10.634%
2026-08-21	64.2400	64.7350	63.945000	64.4500	+0.483%	5,800,068	-10.287%
2026-08-20	63.8100	64.7650	63.625000	64.1400	-0.031%	5,996,942	-9.853%
2026-08-19	62.8500	64.3000	62.820000	64.1600	+2.394%	6,816,290	-9.882%
2026-08-18	63.1600	63.3200	62.600000	62.6600	+0.772%	6,811,814	-7.724%
2026-08-17	62.9600	63.3100	62.070000	62.1800	-2.248%	6,586,721	-7.012%
2026-08-14	63.4300	63.7750	63.300000	63.6100	+0.126%	4,075,655	-9.102%
2026-08-13	62.7080	63.5600	62.565000	63.5300	+2.171%	4,945,390	-8.988%
2026-08-12	61.2000	62.2600	60.925000	62.1800	+0.647%	7,181,639	-7.012%
2026-08-11	61.0600	61.8350	60.850000	61.7800	+0.406%	7,700,750	-6.410%
2026-08-10	62.2000	62.2350	61.105000	61.5300	-1.725%	6,382,296	-6.030%
2026-08-07	62.4200	63.0750	61.940000	62.6100	-0.223%	5,293,626	-7.651%
2026-08-06	63.2550	63.8650	62.400000	62.7500	+0.240%	5,382,191	-7.857%
2026-08-05	62.6548	62.8350	61.370000	62.6000	+0.838%	9,480,153	-7.636%
2026-08-04	61.3400	62.2000	60.650000	62.0800	+0.567%	12,200,769	-6.862%
2026-08-03	63.3520	63.6200	61.340000	61.7300	-0.931%	9,584,968	-6.334%
2026-07-31	62.4500	63.1600	61.970000	62.3100	-1.221%	8,129,708	-7.206%
2026-07-30	63.8600	63.9200	62.480000	63.0800	-2.939%	12,886,642	-8.339%
2026-07-29	63.7900	66.6500	63.785000	64.9900	+4.017%	20,222,027	-11.032%
2026-07-28	62.0400	63.5400	61.950000	62.4800	+2.983%	14,515,575	-7.458%
2026-07-27	60.5500	61.1800	60.070000	60.6700	+0.248%	10,078,080	-4.698%
2026-07-24	60.0400	60.6750	59.845000	60.5200	+0.783%	8,493,627	-4.461%
2026-07-23	60.1600	60.4950	59.565000	60.0500	-1.331%	10,221,212	-3.714%
2026-07-22	60.6400	60.9800	60.010000	60.8600	+1.671%	6,175,530	-4.995%
2026-07-21	59.7500	60.1400	59.095000	59.8600	-0.680%	7,796,180	-3.408%
2026-07-20	60.6700	60.8950	59.690000	60.2700	-1.197%	7,888,603	-4.065%
2026-07-17	62.1800	63.0400	60.645000	61.0000	-0.684%	10,296,169	-5.213%
2026-07-16	59.3700	61.4800	59.230000	61.4200	+4.598%	13,166,858	-5.861%
2026-07-15	58.3300	59.2700	57.870000	58.7200	-0.136%	8,501,268	-1.533%
2026-07-14	59.5100	59.7099	58.670000	58.8000	-1.771%	8,843,211	-1.667%
2026-07-13	59.4950	60.7800	59.420000	59.8600	+1.751%	6,541,359	-3.408%
2026-07-10	58.1000	58.9100	57.820000	58.8300	+0.909%	6,428,180	-1.717%
2026-07-09	58.9300	59.1000	58.245000	58.3000	-1.984%	6,919,184	-0.823%
2026-07-08	60.2500	60.4300	59.160000	59.4800	-1.229%	8,908,790	-2.791%
2026-07-07	60.3580	61.2000	59.730000	60.2200	+1.775%	8,435,337	-3.985%
2026-07-06	60.9500	61.0800	58.875000	59.1700	-2.857%	8,108,547	-2.282%
2026-07-02	59.7600	61.0600	59.570000	60.9100	+2.628%	8,917,729	-5.073%
2026-07-01	58.2500	59.5550	58.150000	59.3500	+2.611%	12,148,011	-2.578%
2026-06-30	59.3200	59.6000	57.780000	57.8400	-3.840%	11,671,423	-0.035%
2026-06-29	60.7500	61.2400	59.365000	60.1500	-1.053%	11,090,328	-3.874%
2026-06-26	61.8600	61.9800	60.430000	60.7900	-0.670%	15,230,958	-4.886%
2026-06-25	61.6150	63.0000	61.110000	61.2000	-0.875%	9,317,851	-5.523%
2026-06-24	61.5300	62.3750	61.390000	61.7400	+1.114%	10,528,823	-6.349%
2026-06-23	60.9000	61.2700	60.375000	61.0600	+2.605%	10,836,899	-5.306%
2026-06-22	59.7600	60.4700	59.450000	59.5100	-1.015%	9,308,573	-2.840%
2026-06-18	60.9300	61.0200	59.770000	60.1200	-1.216%	25,599,322	-3.826%
2026-06-17	61.7300	62.2000	60.020000	60.8600	-2.076%	8,727,196	-4.995%
2026-06-16	61.5600	62.2100	60.870000	62.1500	+1.057%	9,967,576	-6.967%
2026-06-15	62.9900	62.9900	61.395000	61.5000	-2.365%	10,084,657	-5.984%
2026-06-12	63.3200	63.5300	62.240000	62.9900	-0.584%	8,009,448	-8.208%
2026-06-11	64.2900	64.3500	63.290000	63.3600	-1.278%	7,688,751	-8.744%
2026-06-10	63.4550	64.3500	62.950000	64.1800	+1.986%	7,761,547	-9.910%
2026-06-09	61.9200	63.2900	61.570000	62.9300	+2.159%	8,333,439	-8.120%
2026-06-08	62.1850	62.3100	61.540000	61.6000	-0.709%	7,007,357	-6.136%
2026-06-05	61.1450	63.1400	61.130000	62.0400	+1.722%	8,567,225	-6.802%
2026-06-04	61.9500	62.4100	60.695000	60.9900	-0.522%	5,876,706	-5.198%
2026-06-03	61.2700	62.2600	61.110000	61.3100	+0.393%	6,666,733	-5.692%
2026-06-02	61.0300	61.7500	60.830000	61.0700	+0.033%	7,235,909	-5.322%
2026-06-01	60.6220	61.1450	59.950000	61.0500	-0.196%	8,749,308	-5.291%
2026-05-29	62.1000	62.1500	61.090000	61.1700	-1.955%	8,924,800	-5.477%
2026-05-28	62.2200	62.5450	61.785000	62.3900	+0.225%	6,752,689	-7.325%
2026-05-27	61.4400	62.5550	61.440000	62.2500	+1.649%	9,302,475	-7.116%
2026-05-26	61.9400	62.5200	61.220000	61.2400	-0.842%	7,829,447	-5.585%
2026-05-22	61.5800	62.1900	61.422000	61.7600	+0.423%	7,050,138	-6.380%
2026-05-21	61.7400	61.8900	60.900000	61.5000	-0.550%	5,378,293	-5.984%
2026-05-20	61.2900	62.1400	60.780000	61.8400	+0.897%	7,100,856	-6.501%
2026-05-19	61.4950	62.5900	61.040000	61.2900	-0.568%	6,717,188	-5.662%
2026-05-18	60.5100	61.8500	60.449200	61.6400	+1.985%	6,207,080	-6.197%
2026-05-15	61.5600	61.5800	60.295000	60.4400	-0.869%	8,000,814	-4.335%
2026-05-14	61.7700	61.9900	60.825600	60.9700	-0.894%	5,913,356	-5.166%
2026-05-13	61.2700	61.9200	60.780000	61.5200	-0.292%	10,031,993	-6.014%
2026-05-12	61.7800	62.1950	61.060000	61.7000	+0.472%	6,609,420	-6.288%
2026-05-11	61.5400	61.7300	60.880000	61.4100	-0.227%	7,087,414	-5.846%
2026-05-08	61.2500	62.0558	61.245000	61.5500	+0.391%	6,472,084	-6.060%
2026-05-07	61.3400	61.9050	60.780000	61.3100	-0.905%	5,462,553	-5.692%
2026-05-06	61.4500	62.1900	61.326900	61.8700	+0.831%	6,040,532	-6.546%
2026-05-05	61.2200	61.8100	60.260000	61.3600	-0.033%	8,347,521	-5.769%
2026-05-04	61.3500	61.8400	60.930000	61.3800	+0.016%	6,280,815	-5.800%
2026-05-01	61.9100	62.1900	60.810000	61.3700	-0.114%	6,479,701	-5.785%
2026-04-30	61.0500	61.8100	60.800000	61.4400	+0.655%	10,111,510	-5.892%
2026-04-29	60.0000	61.9900	59.765000	61.0400	+4.271%	14,591,787	-5.275%
2026-04-28	58.1100	58.6100	57.600000	58.5400	+1.951%	11,612,613	-1.230%
2026-04-27	57.3000	58.2400	57.300000	57.4200	-0.330%	6,592,857	+0.697%
2026-04-24	57.3000	58.0700	57.070000	57.6100	-0.173%	10,094,788	+0.365%
2026-04-23	56.3200	57.9900	56.180000	57.7100	+2.943%	7,642,749	+0.191%
2026-04-22	56.1800	56.5350	55.790000	56.0600	-0.125%	5,639,830	+3.139%
2026-04-21	57.0850	57.1800	56.000000	56.1300	-2.059%	7,300,874	+3.011%
2026-04-20	57.2800	57.6200	56.820000	57.3100	+0.105%	5,381,182	+0.890%
2026-04-17	57.3400	57.4900	56.850000	57.2500	+0.315%	8,240,881	+0.996%
2026-04-16	56.4000	57.1700	56.070000	57.0700	+0.866%	6,754,735	+1.314%
2026-04-15	57.6800	57.6800	56.340000	56.5800	-2.178%	8,049,873	+2.192%
2026-04-14	57.6200	58.4000	56.975000	57.8400	+0.277%	6,585,455	-0.035%
2026-04-13	58.7200	58.8300	57.415000	57.6800	-2.237%	9,286,592	+0.243%
2026-04-10	59.0900	59.3200	58.600000	59.0000	-0.152%	6,804,275	-2.000%
2026-04-09	58.1800	59.2300	58.077500	59.0900	+0.442%	7,347,971	-2.149%
2026-04-08	57.4700	58.8400	57.220000	58.8300	+2.295%	8,101,722	-1.717%
2026-04-07	58.2900	58.6000	57.450000	57.5100	-1.490%	9,049,933	+0.539%
2026-04-06	57.5400	58.6400	57.345000	58.3800	+1.460%	5,896,505	-0.959%
2026-04-02	56.9700	57.5800	56.730000	57.5400	+0.824%	5,631,670	+0.487%
2026-04-01	57.6200	57.6500	56.510000	57.0700	-0.989%	9,978,569	+1.314%
2026-03-31	57.9000	58.2500	56.770000	57.6400	-1.047%	11,205,877	+0.312%
2026-03-30	58.6300	59.3800	58.210000	58.2500	-0.034%	10,310,022	-0.738%
2026-03-27	57.5800	58.7800	57.280000	58.2700	+1.198%	14,113,279	-0.772%
2026-03-26	57.5500	58.6800	57.520000	57.5800	+0.261%	8,417,307	+0.417%
2026-03-25	56.9800	57.5250	56.240000	57.4300	+0.437%	9,431,915	+0.679%
2026-03-24	56.5400	57.9800	56.285000	57.1800	+0.563%	9,066,014	+1.119%
2026-03-23	56.7400	57.2350	55.920000	56.8600	+1.156%	12,617,671	+1.688%
2026-03-20	56.4800	57.0150	56.010000	56.2100	-0.496%	22,556,461	+2.864%
2026-03-19	56.5300	56.9600	55.825000	56.4900	+0.035%	8,864,437	+2.354%
2026-03-18	57.3700	57.5400	56.265000	56.4700	-2.537%	9,252,988	+2.391%
2026-03-17	57.5750	58.8150	57.500000	57.9400	+1.365%	13,494,851	-0.207%
2026-03-16	55.5800	57.3550	55.300000	57.1600	+4.136%	11,951,146	+1.155%
2026-03-13	54.8300	55.0200	54.465000	54.8900	+0.994%	9,740,563	+5.338%
2026-03-12	55.5500	55.9650	54.310000	54.3500	-1.824%	10,232,132	+6.385%
2026-03-11	56.2500	56.3100	54.680000	55.3600	-2.156%	10,297,299	+4.444%
2026-03-10	58.1300	58.3100	56.545000	56.5800	-2.733%	7,716,803	+2.192%
2026-03-09	58.1900	58.6500	57.430000	58.1700	-0.394%	10,736,194	-0.602%
2026-03-06	58.0250	58.5900	57.350000	58.4000	+0.378%	9,532,647	-0.993%
2026-03-05	58.4900	58.6000	57.655000	58.1800	-0.869%	13,089,155	-0.619%
2026-03-04	59.0000	59.1700	58.180000	58.6900	-0.136%	11,608,751	-1.482%
2026-03-03	59.9600	60.1000	58.700000	58.7700	-2.763%	9,949,248	-1.616%
2026-03-02	61.1600	61.3400	60.280000	60.4400	-1.851%	6,520,981	-4.335%
2026-02-27	60.0800	61.7600	59.905000	61.5800	+2.736%	12,543,219	-6.106%
2026-02-26	60.3800	60.3800	59.630000	59.9400	-0.299%	10,714,741	-3.537%
2026-02-25	61.1300	61.2900	59.660000	60.1200	-1.652%	6,863,902	-3.826%
2026-02-24	60.3000	61.2750	60.300000	61.1300	+1.242%	7,349,316	-5.415%
2026-02-23	58.6000	60.7000	58.500000	60.3800	+2.687%	9,488,152	-4.240%
2026-02-20	58.6400	59.1800	58.340000	58.8000	+0.273%	9,491,552	-1.667%
2026-02-19	60.1500	60.3200	58.015000	58.6400	-2.397%	10,732,925	-1.398%
2026-02-18	59.9000	60.3150	59.350000	60.0800	+0.368%	7,886,779	-3.762%
2026-02-17	62.5600	62.7900	59.245000	59.8600	-4.362%	8,969,662	-3.408%
2026-02-13	61.9000	62.8000	61.420000	62.5900	+1.180%	11,914,540	-7.621%
2026-02-12	62.0000	62.5550	61.335000	61.8600	+0.634%	11,958,750	-6.531%
2026-02-11	60.3600	61.7250	59.880000	61.4700	+1.352%	8,564,019	-5.938%
2026-02-10	60.7700	61.3800	60.340000	60.6500	-0.132%	12,195,367	-4.666%
2026-02-09	59.9800	60.8000	58.920000	60.7300	+1.183%	12,253,713	-4.792%
2026-02-06	59.9700	60.6100	59.830000	60.0200	-0.481%	11,304,462	-3.665%
2026-02-05	60.1300	60.8500	59.240000	60.3100	+1.532%	13,027,683	-4.129%
2026-02-04	60.0000	60.0250	58.650000	59.4000	-0.118%	20,599,792	-2.660%
2026-02-03	58.0550	59.9350	58.000000	59.4700	+1.329%	15,382,916	-2.775%
2026-02-02	58.8300	59.4201	58.235000	58.6900	+0.376%	16,528,799	-1.482%
2026-01-30	57.1050	58.5300	56.990000	58.4700	+2.024%	11,539,924	-1.112%
2026-01-29	57.9200	58.4550	57.130000	57.3100	-0.728%	11,867,568	+0.890%
2026-01-28	58.9800	59.5900	57.360000	57.7300	-2.186%	9,809,370	+0.156%
2026-01-27	58.3000	60.2000	58.250000	59.0200	+0.837%	10,450,769	-2.033%
2026-01-26	58.2900	58.9050	57.990000	58.5300	+0.223%	9,761,622	-1.213%
2026-01-23	57.4900	58.4300	57.440000	58.4000	+1.424%	10,550,744	-0.993%
2026-01-22	57.2600	58.2100	57.205000	57.5800	+0.401%	11,524,846	+0.417%
2026-01-21	57.6700	58.0000	56.680000	57.3500	-1.104%	12,512,287	+0.820%
2026-01-20	57.1300	58.3300	56.830000	57.9900	+1.310%	13,064,344	-0.293%
2026-01-16	57.2200	57.5600	56.610000	57.2400	-0.105%	12,019,116	+1.013%
2026-01-15	57.1400	57.5650	56.865000	57.3000	+0.122%	8,060,824	+0.908%
2026-01-14	55.7900	57.3200	55.710000	57.2300	+2.306%	12,556,511	+1.031%
2026-01-13	55.2000	56.0450	54.810000	55.9400	+1.857%	9,850,389	+3.361%
2026-01-12	55.1150	55.4000	54.730100	54.9200	-0.309%	11,620,613	+5.280%
2026-01-09	53.9900	55.2350	53.550000	55.0900	+2.037%	9,740,482	+4.956%
2026-01-08	51.4000	54.0900	51.200800	53.9900	+4.815%	15,492,994	+7.094%
2026-01-07	52.8500	53.0800	51.440000	51.5100	-2.314%	13,150,566	+12.250%
2026-01-06	53.4800	53.6450	52.700000	52.7300	-1.879%	11,203,566	+9.653%
2026-01-05	53.3600	53.8700	52.790000	53.7400	+0.168%	15,786,546	+7.592%
2026-01-02	53.9400	54.2800	53.411300	53.6500	-0.334%	10,823,740	+7.773%
2025-12-31	54.5000	54.5000	53.790000	53.8300	-1.788%	6,651,175	+7.412%
2025-12-30	54.9600	55.2500	54.745000	54.8100	-0.418%	6,072,115	+5.492%
2025-12-29	54.7300	55.0650	54.570000	55.0400	+0.732%	7,391,313	+5.051%
2025-12-26	54.6000	54.7200	54.315000	54.6400	+0.037%	4,679,919	+5.820%
2025-12-24	54.2100	54.6450	54.130000	54.6200	+0.868%	3,826,444	+5.859%
2025-12-23	54.3100	54.4200	53.510000	54.1500	-0.295%	8,635,677	+6.777%
2025-12-22	54.1500	54.9100	54.080000	54.3100	-0.349%	8,771,287	+6.463%
2025-12-19	54.5200	55.2550	54.320000	54.5000	-0.511%	29,229,994	+6.092%
2025-12-18	53.7500	54.8400	53.680000	54.7800	+1.784%	19,258,646	+5.549%
2025-12-17	54.2000	54.3300	53.440000	53.8200	-0.278%	17,821,441	+7.432%
2025-12-16	54.7200	54.9500	53.890000	53.9700	-0.534%	12,563,781	+7.134%
2025-12-15	54.5000	54.9200	54.000000	54.2600	+0.407%	17,378,463	+6.561%
2025-12-12	53.9650	54.6500	53.880000	54.0400	+0.465%	9,276,445	+6.995%
2025-12-11	54.1000	54.4100	53.410000	53.7900	-0.186%	16,302,807	+7.492%
2025-12-10	54.1700	54.2100	53.134200	53.8900	-0.407%	17,182,826	+7.293%
2025-12-09	54.8300	55.1200	54.040000	54.1100	-1.187%	10,113,140	+6.856%
2025-12-08	54.6200	55.3000	54.500000	54.7600	-0.264%	9,884,586	+5.588%
2025-12-05	55.7100	56.3300	54.750000	54.9050	-1.604%	10,435,556	+5.309%
2025-12-04	56.1700	56.3100	55.330000	55.8000	-0.410%	9,805,484	+3.620%
2025-12-03	55.9750	56.6900	55.645000	56.0300	+0.071%	10,060,426	+3.195%
2025-12-02	56.4000	56.4500	55.385000	55.9900	-0.727%	8,644,010	+3.268%
2025-12-01	57.2000	57.3500	56.055000	56.4000	-2.032%	12,849,800	+2.518%
2025-11-28	57.0600	57.6250	56.860000	57.5700	+0.629%	3,645,186	+0.434%
2025-11-26	56.5800	57.4200	56.370000	57.2100	+1.203%	6,893,375	+1.066%
2025-11-25	55.7400	56.7300	55.700100	56.5300	+0.605%	9,101,091	+2.282%
2025-11-24	57.0000	57.0900	55.885000	56.1900	-1.421%	10,859,958	+2.901%
2025-11-21	55.7300	57.0900	55.450000	57.0000	+2.242%	11,209,146	+1.439%
2025-11-20	55.9800	56.5600	55.190000	55.7500	-0.588%	9,746,770	+3.713%
2025-11-19	55.7300	56.2100	55.030000	56.0800	+0.538%	10,779,283	+3.103%
2025-11-18	55.8250	55.8900	55.231300	55.7800	+0.378%	9,659,989	+3.657%
2025-11-17	56.7800	56.8650	55.525000	55.5700	-2.269%	6,549,246	+4.049%
2025-11-14	57.2400	57.6600	56.516600	56.8600	-0.193%	6,854,396	+1.688%
2025-11-13	57.0200	57.7200	56.750000	56.9700	-0.070%	8,720,102	+1.492%
2025-11-12	57.1050	57.5500	56.830000	57.0100	-0.193%	7,818,963	+1.421%
2025-11-11	56.6000	57.4950	56.220000	57.1200	+1.547%	10,048,340	+1.225%
2025-11-10	57.0000	57.0600	56.200000	56.2500	-1.626%	9,205,161	+2.791%
2025-11-07	56.5350	57.8200	56.195000	57.1800	+1.762%	8,717,329	+1.119%
2025-11-06	55.5100	56.8500	55.510000	56.1900	+0.303%	8,879,731	+2.901%
2025-11-05	56.1350	56.2600	55.440000	56.0200	-0.107%	12,718,776	+3.213%
2025-11-04	56.8900	56.9700	55.470000	56.0800	-1.006%	12,649,107	+3.103%
2025-11-03	57.4400	57.8400	56.540000	56.6500	-1.410%	8,849,781	+2.065%
2025-10-31	56.9700	57.9400	56.630000	57.4600	-0.545%	13,262,978	+0.627%
2025-10-30	58.2400	59.2600	57.630000	57.7750	-0.130%	12,884,304	+0.078%
2025-10-29	58.4700	59.2700	56.985000	57.8500	-3.920%	20,841,563	-0.052%
2025-10-28	61.6000	62.4300	60.210000	60.2100	-2.352%	15,035,018	-3.969%
2025-10-27	60.6550	61.7150	60.440000	61.6600	+1.465%	7,063,658	-6.228%
2025-10-24	61.2500	61.3700	60.554515	60.7700	-0.393%	5,401,464	-4.854%
2025-10-23	61.8300	61.8950	60.980000	61.0100	-1.549%	5,212,149	-5.229%
2025-10-22	61.8400	62.5400	60.940000	61.9700	+0.356%	7,148,597	-6.697%
2025-10-21	62.8800	63.2400	61.542000	61.7500	-1.688%	9,149,843	-6.364%
2025-10-20	62.8200	62.9600	62.500000	62.8100	+0.560%	4,069,063	-7.945%
2025-10-17	61.9700	62.7000	61.560000	62.4600	+1.396%	5,991,845	-7.429%
2025-10-16	62.2000	62.7400	61.310000	61.6000	-0.097%	7,346,452	-6.136%
2025-10-15	61.6400	62.3700	61.270000	61.6600	-0.756%	5,712,093	-6.228%
2025-10-14	61.3100	62.1900	60.840000	62.1300	+1.569%	5,631,971	-6.937%
2025-10-13	60.7900	61.2900	60.410000	61.1700	-0.456%	6,417,576	-5.477%
2025-10-10	61.2000	62.3400	60.870000	61.4500	+0.738%	7,697,779	-5.907%
2025-10-09	61.6400	61.8100	60.880000	61.0000	-1.070%	6,642,873	-5.213%
2025-10-08	62.1400	62.4200	61.420000	61.6600	-1.502%	6,881,492	-6.228%
2025-10-07	61.7050	63.2400	61.610000	62.6000	+1.327%	6,638,657	-7.636%
2025-10-06	62.5450	62.5450	61.435000	61.7800	-1.420%	7,883,259	-6.410%
2025-10-03	61.6600	63.3800	61.520100	62.6700	+1.441%	6,205,944	-7.739%
2025-10-02	62.1400	62.7000	61.620000	61.7800	-2.200%	5,529,805	-6.410%
2025-10-01	62.5500	63.3300	62.120100	63.1700	+1.121%	6,259,498	-8.469%
2025-09-30	62.4500	62.8650	62.150000	62.4700	-0.255%	6,604,230	-7.444%
2025-09-29	63.4300	63.5650	61.220000	62.6300	-1.152%	10,956,714	-7.680%
2025-09-26	62.5600	63.4550	62.270000	63.3600	+1.279%	5,295,155	-8.744%
2025-09-25	64.6800	64.9500	62.540000	62.5600	-2.842%	8,679,576	-7.577%
2025-09-24	63.8200	64.6989	63.780000	64.3900	+0.893%	6,188,838	-10.203%
2025-09-23	63.3900	63.8650	63.230000	63.8200	+0.504%	6,698,348	-9.401%
2025-09-22	63.3100	63.6600	62.982800	63.5000	-0.330%	7,358,095	-8.945%
2025-09-19	63.6000	64.0300	62.983200	63.7100	+0.727%	17,133,906	-9.245%
2025-09-18	62.2700	63.3600	62.110000	63.2500	+0.668%	6,596,217	-8.585%
2025-09-17	62.6900	63.6000	62.620000	62.8300	+0.207%	7,039,878	-7.974%
2025-09-16	61.6200	62.9450	61.460100	62.7000	+1.786%	8,403,643	-7.783%
2025-09-15	62.0000	62.6800	61.565000	61.6000	-0.613%	6,760,463	-6.136%
2025-09-12	61.9750	62.4700	61.685000	61.9800	-0.113%	4,853,627	-6.712%
2025-09-11	62.3250	63.2000	62.000000	62.0500	-0.353%	6,423,925	-6.817%
2025-09-10	62.2900	62.4700	61.370000	62.2700	-0.479%	6,679,167	-7.146%
2025-09-09	61.8400	62.8587	61.720000	62.5700	+1.017%	5,784,966	-7.591%
2025-09-08	61.5900	61.9700	61.000000	61.9400	+0.324%	6,540,893	-6.652%
2025-09-05	61.0300	62.5100	60.950000	61.7400	+1.379%	6,149,823	-6.349%
2025-09-04	61.4000	61.5500	60.885000	60.9000	-0.653%	4,612,686	-5.057%
2025-09-03	61.3600	61.7700	59.370000	61.3000	-0.793%	10,566,651	-5.677%
2025-09-02	61.5800	62.0600	61.200000	61.7900	+0.570%	7,815,343	-6.425%
2025-08-29	61.2800	61.6500	61.010000	61.4400	+0.261%	5,866,856	-5.892%
2025-08-28	61.7600	61.9700	61.020000	61.2800	-0.777%	7,242,515	-5.646%
2025-08-27	61.6900	61.8450	61.310000	61.7600	-0.467%	6,464,175	-6.380%
2025-08-26	61.8200	62.1100	61.460100	62.0500	+0.145%	8,457,057	-6.817%
2025-08-25	63.1900	63.2250	61.880000	61.9600	-2.287%	5,852,138	-6.682%
2025-08-22	63.3500	63.9200	62.910000	63.4100	+0.747%	6,390,640	-8.816%
2025-08-21	62.9200	63.0100	62.310000	62.9400	-0.364%	5,687,260	-8.135%
2025-08-20	63.2300	64.0905	62.700000	63.1700	+0.814%	6,805,464	-8.469%
2025-08-19	61.9150	62.7074	61.765000	62.6600	+1.326%	5,990,263	-7.724%
2025-08-18	62.0300	62.3450	61.640000	61.8400	-0.387%	5,063,952	-6.501%
2025-08-15	61.6800	62.3450	61.320000	62.0800	+1.009%	5,849,773	-6.862%
2025-08-14	62.0600	62.2000	61.360000	61.4600	-1.174%	5,695,786	-5.923%
2025-08-13	61.4400	62.2950	61.190000	62.1900	+1.303%	7,656,716	-7.027%
2025-08-12	61.5500	61.8100	61.150000	61.3900	-0.276%	7,373,563	-5.815%
2025-08-11	62.0800	62.2800	60.260000	61.5600	-0.437%	13,278,903	-6.075%
2025-08-08	62.3900	62.5800	61.490000	61.8300	-0.913%	6,419,826	-6.486%
2025-08-07	62.0800	62.6400	61.830000	62.4000	+0.532%	6,067,266	-7.340%
2025-08-06	62.7000	62.8000	61.990000	62.0700	-0.369%	7,728,146	-6.847%
2025-08-05	63.5650	63.6900	62.170000	62.3000	-1.936%	9,070,016	-7.191%
2025-08-04	63.9700	64.2800	63.330000	63.5300	-0.626%	8,291,677	-8.988%
2025-08-01	65.3700	66.2900	63.920000	63.9300	-1.175%	10,650,513	-9.557%
2025-07-31	64.7400	65.6450	64.170000	64.6900	-0.630%	12,174,565	-10.620%
2025-07-30	67.5100	67.9500	65.030000	65.1000	-6.613%	22,047,724	-11.183%
2025-07-29	69.5800	70.3250	69.280000	69.7100	+0.187%	7,926,057	-17.056%
2025-07-28	70.2100	70.2300	69.190000	69.5800	-1.417%	7,984,026	-16.901%
2025-07-25	70.2500	70.6100	69.855000	70.5800	+0.570%	4,520,951	-18.079%
2025-07-24	70.0700	70.5400	69.900000	70.1800	+0.014%	6,015,456	-17.612%
2025-07-23	70.7500	71.1500	69.770000	70.1700	-0.820%	5,627,446	-17.600%
2025-07-22	69.4500	71.0000	69.240000	70.7500	+1.916%	6,728,702	-18.276%
2025-07-21	69.8500	70.5000	69.205000	69.4200	-0.559%	6,118,375	-16.710%
2025-07-18	69.8850	70.4950	69.380000	69.8100	+0.014%	10,412,234	-17.175%
2025-07-17	68.2950	69.8500	68.260000	69.8000	+3.453%	9,140,030	-17.163%
2025-07-16	66.7950	67.5150	66.485000	67.4700	+1.094%	5,336,618	-14.303%
2025-07-15	67.4000	67.5300	66.700000	66.7400	-1.331%	5,092,688	-13.365%
2025-07-14	67.1800	67.6600	67.020000	67.6400	+0.685%	5,324,775	-14.518%
2025-07-11	66.7500	67.3600	66.005000	67.1800	+0.045%	6,171,073	-13.933%
2025-07-10	66.5500	67.3850	65.900000	67.1500	+0.449%	7,359,979	-13.894%
2025-07-09	68.3000	68.3500	66.150000	66.8500	-1.965%	11,457,505	-13.508%
2025-07-08	68.4900	68.5500	67.850000	68.1900	-0.915%	6,727,767	-15.208%
2025-07-07	68.9600	69.0300	68.030000	68.8200	-0.246%	7,335,968	-15.984%
2025-07-03	69.4700	69.5200	68.800000	68.9900	-0.819%	3,342,826	-16.191%
2025-07-02	68.9800	69.8050	68.590000	69.5600	+0.870%	8,959,644	-16.878%
2025-07-01	67.5500	69.4200	67.490000	68.9600	+2.254%	12,038,672	-16.154%
2025-06-30	67.4000	67.7000	66.780000	67.4400	-0.502%	9,028,393	-14.265%
2025-06-27	67.6250	67.8500	67.210000	67.7800	+0.044%	9,119,460	-14.695%
2025-06-26	67.6900	68.3200	67.352100	67.7500	+0.699%	6,805,942	-14.657%
2025-06-25	68.0200	68.4300	67.120000	67.2800	-1.681%	5,384,650	-14.061%
2025-06-24	68.5000	68.6100	67.930000	68.4300	-0.095%	6,374,631	-15.505%
2025-06-23	68.4200	68.8000	67.795000	68.4950	+0.271%	4,783,424	-15.585%
2025-06-20	67.2600	68.7050	66.790000	68.3100	+2.954%	12,997,842	-15.356%
2025-06-18	66.3900	66.9600	65.985000	66.3500	0.000%	7,003,351	-12.856%
2025-06-17	66.9900	67.1878	65.900000	66.3500	-1.280%	7,817,760	-12.856%
2025-06-16	67.0500	67.5750	66.620000	67.2100	+0.418%	5,516,027	-13.971%
2025-06-13	67.9700	68.4300	66.840000	66.9300	-1.747%	6,528,760	-13.611%
2025-06-12	67.0050	68.1400	66.500000	68.1200	+1.748%	6,146,811	-15.120%
2025-06-11	66.8650	67.2200	66.820000	66.9500	-0.431%	6,854,438	-13.637%
2025-06-10	66.7000	67.5000	66.450000	67.2400	+0.810%	4,827,877	-14.010%
2025-06-09	65.9800	66.8500	65.660000	66.7000	+0.831%	4,182,043	-13.313%
2025-06-06	66.6200	66.8000	65.850000	66.1500	-0.331%	6,279,459	-12.593%
2025-06-05	66.7100	66.8100	65.770000	66.3700	-0.390%	6,266,342	-12.882%
2025-06-04	67.1400	67.2750	66.190000	66.6300	-0.612%	5,978,038	-13.222%
2025-06-03	67.1900	67.2900	66.830000	67.0400	-0.696%	5,156,136	-13.753%
2025-06-02	67.1650	67.5650	66.660000	67.5100	+0.030%	5,004,767	-14.353%
2025-05-30	67.7000	67.9950	67.310000	67.4900	+0.030%	12,140,762	-14.328%
2025-05-29	66.6000	67.6200	66.460000	67.4700	+1.276%	6,967,486	-14.303%
2025-05-28	67.0050	67.1600	66.480000	66.6200	-0.419%	4,550,212	-13.209%
2025-05-27	66.2500	66.9850	66.030000	66.9000	+1.149%	6,600,522	-13.572%
2025-05-23	65.5800	66.4300	65.120000	66.1400	+0.993%	6,737,551	-12.579%
2025-05-22	65.0000	65.8000	64.940000	65.4900	+0.352%	6,956,908	-11.712%
2025-05-21	65.9700	65.9700	65.020000	65.2600	-0.926%	6,250,403	-11.401%
2025-05-20	65.8100	66.3000	65.655000	65.8700	+0.228%	6,235,651	-12.221%
2025-05-19	65.2400	65.8150	65.000000	65.7200	+0.612%	6,356,240	-12.021%
2025-05-16	65.3400	65.3900	64.330000	65.3200	+0.276%	8,015,152	-11.482%
2025-05-15	63.9600	65.1790	63.800000	65.1400	+2.518%	7,310,129	-11.237%
2025-05-14	63.8900	64.0700	63.430000	63.5400	-0.935%	7,455,549	-9.002%
2025-05-13	65.3800	65.4400	63.460000	64.1400	-2.567%	10,361,723	-9.853%
2025-05-12	66.2000	66.6600	65.355000	65.8300	-0.814%	7,069,947	-12.168%
2025-05-09	66.8600	67.1100	66.310000	66.3700	-1.265%	5,136,308	-12.882%
2025-05-08	67.0150	67.6000	66.725000	67.2200	+0.060%	7,143,949	-13.984%
2025-05-07	67.5750	67.6760	66.910000	67.1800	-0.489%	6,841,638	-13.933%
2025-05-06	67.7500	67.9400	67.160000	67.5100	-0.428%	5,436,101	-14.353%
2025-05-05	67.7600	67.9300	67.000000	67.8000	+0.074%	6,310,804	-14.720%
2025-05-02	68.3950	68.5800	67.110000	67.7500	-0.177%	7,395,184	-14.657%
2025-05-01	67.2100	68.2050	66.900000	67.8700	-0.382%	9,414,163	-14.808%
2025-04-30	68.0700	68.8600	67.395000	68.1300	+3.778%	15,854,758	-15.133%
2025-04-29	65.0700	65.7150	64.290000	65.6500	+0.845%	8,193,968	-11.927%
2025-04-28	65.5900	65.7400	64.770000	65.1000	-0.747%	6,661,004	-11.183%
2025-04-25	65.8900	65.9000	64.610000	65.5900	+0.107%	6,454,708	-11.846%
2025-04-24	66.9400	66.9400	65.480000	65.5200	-2.760%	8,276,951	-11.752%
2025-04-23	67.7300	68.5400	66.875000	67.3800	-1.333%	6,369,537	-14.188%
2025-04-22	67.9800	69.0900	67.800000	68.2900	+0.782%	6,720,597	-15.332%
2025-04-21	67.3000	67.8650	66.910000	67.7600	+0.654%	7,637,263	-14.669%
2025-04-17	66.4800	67.8500	66.370000	67.3200	+1.264%	10,777,622	-14.112%
2025-04-16	67.2450	67.7600	66.130000	66.4800	-0.821%	6,266,548	-13.026%
2025-04-15	68.5000	68.6050	66.875000	67.0300	-1.859%	5,782,521	-13.740%
2025-04-14	66.7000	68.6000	66.520000	68.3000	+1.864%	6,728,396	-15.344%
2025-04-11	66.5900	67.6850	66.040000	67.0500	+1.622%	8,840,636	-13.766%
2025-04-10	66.4500	66.9600	64.710000	65.9800	-0.317%	10,703,559	-12.367%