Below are the 2966 trading days of historical prices for META.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2966 | NASDAQ | META | Mon, Mar 4, 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 2965 | NASDAQ | META | Fri, Mar 1, 2024 | 492.11 | 504.25 | 491.85 | 502.30 | 2964 | NASDAQ | META | Thu, Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 2963 | NASDAQ | META | Wed, Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 2962 | NASDAQ | META | Tue, Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 2961 | NASDAQ | META | Mon, Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 2960 | NASDAQ | META | Fri, Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 2959 | NASDAQ | META | Thu, Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 2958 | NASDAQ | META | Wed, Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 2957 | NASDAQ | META | Tue, Feb 20, 2024 | 469.72 | 476.18 | 466.56 | 471.75 | 2956 | NASDAQ | META | Fri, Feb 16, 2024 | 478.11 | 478.96 | 469.21 | 473.32 | 2955 | NASDAQ | META | Thu, Feb 15, 2024 | 475.28 | 488.62 | 472.22 | 484.03 | 2954 | NASDAQ | META | Wed, Feb 14, 2024 | 467.93 | 474.11 | 466.09 | 473.28 | 2953 | NASDAQ | META | Tue, Feb 13, 2024 | 456.87 | 467.89 | 455.09 | 460.12 | 2952 | NASDAQ | META | Mon, Feb 12, 2024 | 468.19 | 479.15 | 466.58 | 468.90 | 2951 | NASDAQ | META | Fri, Feb 9, 2024 | 472.95 | 473.59 | 467.47 | 468.11 | 2950 | NASDAQ | META | Thu, Feb 8, 2024 | 468.32 | 470.59 | 465.03 | 470.00 | 2949 | NASDAQ | META | Wed, Feb 7, 2024 | 458.00 | 471.52 | 456.18 | 469.59 | 2948 | NASDAQ | META | Tue, Feb 6, 2024 | 464.00 | 467.12 | 453.00 | 454.72 | 2947 | NASDAQ | META | Mon, Feb 5, 2024 | 469.88 | 471.90 | 459.22 | 459.41 | 2946 | NASDAQ | META | Fri, Feb 2, 2024 | 459.60 | 485.96 | 453.01 | 474.99 | 2945 | NASDAQ | META | Thu, Feb 1, 2024 | 393.94 | 400.50 | 393.05 | 394.78 | 2944 | NASDAQ | META | Wed, Jan 31, 2024 | 389.00 | 398.00 | 387.10 | 390.14 | 2943 | NASDAQ | META | Tue, Jan 30, 2024 | 403.59 | 406.36 | 399.57 | 400.06 | 2942 | NASDAQ | META | Mon, Jan 29, 2024 | 394.99 | 402.93 | 393.10 | 401.02 | 2941 | NASDAQ | META | Fri, Jan 26, 2024 | 394.35 | 396.79 | 391.59 | 394.14 | 2940 | NASDAQ | META | Thu, Jan 25, 2024 | 390.17 | 395.49 | 385.66 | 393.18 | 2939 | NASDAQ | META | Wed, Jan 24, 2024 | 390.00 | 396.15 | 387.81 | 390.70 | 2938 | NASDAQ | META | Tue, Jan 23, 2024 | 384.62 | 388.38 | 382.08 | 385.20 | 2937 | NASDAQ | META | Mon, Jan 22, 2024 | 387.95 | 390.35 | 381.16 | 381.78 | 2936 | NASDAQ | META | Fri, Jan 19, 2024 | 379.00 | 384.36 | 377.97 | 383.45 | 2935 | NASDAQ | META | Thu, Jan 18, 2024 | 371.49 | 376.85 | 370.95 | 376.13 | 2934 | NASDAQ | META | Wed, Jan 17, 2024 | 366.30 | 368.54 | 358.61 | 368.37 | 2933 | NASDAQ | META | Tue, Jan 16, 2024 | 373.65 | 375.61 | 367.23 | 367.46 | 2932 | NASDAQ | META | Fri, Jan 12, 2024 | 370.16 | 377.06 | 369.54 | 374.49 | 2931 | NASDAQ | META | Thu, Jan 11, 2024 | 372.13 | 372.78 | 362.93 | 369.67 | 2930 | NASDAQ | META | Wed, Jan 10, 2024 | 360.17 | 372.94 | 359.08 | 370.47 | 2929 | NASDAQ | META | Tue, Jan 9, 2024 | 356.40 | 360.64 | 355.36 | 357.43 | 2928 | NASDAQ | META | Mon, Jan 8, 2024 | 354.70 | 358.98 | 352.05 | 358.66 | 2927 | NASDAQ | META | Fri, Jan 5, 2024 | 346.99 | 353.50 | 346.26 | 351.95 | 2926 | NASDAQ | META | Thu, Jan 4, 2024 | 344.50 | 348.15 | 343.40 | 347.12 | 2925 | NASDAQ | META | Wed, Jan 3, 2024 | 344.98 | 347.95 | 343.18 | 344.47 | 2924 | NASDAQ | META | Tue, Jan 2, 2024 | 351.32 | 353.16 | 340.01 | 346.29 | 2923 | NASDAQ | META | Fri, Dec 29, 2023 | 358.99 | 360.00 | 351.82 | 353.96 | 2922 | NASDAQ | META | Thu, Dec 28, 2023 | 359.70 | 361.90 | 357.81 | 358.32 | 2921 | NASDAQ | META | Wed, Dec 27, 2023 | 356.07 | 359.00 | 355.31 | 357.83 | 2920 | NASDAQ | META | Tue, Dec 26, 2023 | 354.99 | 356.98 | 353.45 | 354.83 | 2919 | NASDAQ | META | Fri, Dec 22, 2023 | 355.58 | 357.20 | 351.22 | 353.39 | 2918 | NASDAQ | META | Thu, Dec 21, 2023 | 352.98 | 356.41 | 349.21 | 354.09 | 2917 | NASDAQ | META | Wed, Dec 20, 2023 | 348.65 | 354.96 | 347.79 | 349.28 | 2916 | NASDAQ | META | Tue, Dec 19, 2023 | 345.58 | 353.60 | 345.12 | 350.36 | 2915 | NASDAQ | META | Mon, Dec 18, 2023 | 337.48 | 347.56 | 337.02 | 344.62 | 2914 | NASDAQ | META | Fri, Dec 15, 2023 | 331.99 | 338.66 | 331.22 | 334.92 | 2913 | NASDAQ | META | Thu, Dec 14, 2023 | 333.85 | 334.70 | 328.64 | 333.17 | 2912 | NASDAQ | META | Wed, Dec 13, 2023 | 333.93 | 338.37 | 332.64 | 334.74 | 2911 | NASDAQ | META | Tue, Dec 12, 2023 | 324.60 | 334.47 | 324.56 | 334.22 | 2910 | NASDAQ | META | Mon, Dec 11, 2023 | 329.40 | 329.89 | 320.00 | 325.28 | 2909 | NASDAQ | META | Fri, Dec 8, 2023 | 323.09 | 333.17 | 323.00 | 332.75 | 2908 | NASDAQ | META | Thu, Dec 7, 2023 | 317.77 | 328.24 | 317.77 | 326.59 | 2907 | NASDAQ | META | Wed, Dec 6, 2023 | 321.93 | 322.25 | 317.04 | 317.45 | 2906 | NASDAQ | META | Tue, Dec 5, 2023 | 318.98 | 321.88 | 315.39 | 318.29 | 2905 | NASDAQ | META | Mon, Dec 4, 2023 | 317.29 | 320.86 | 313.66 | 320.02 | 2904 | NASDAQ | META | Fri, Dec 1, 2023 | 325.48 | 326.86 | 320.76 | 324.82 | 2903 | NASDAQ | META | Thu, Nov 30, 2023 | 331.89 | 333.50 | 322.40 | 327.15 | 2902 | NASDAQ | META | Wed, Nov 29, 2023 | 339.69 | 339.90 | 330.78 | 332.20 | 2901 | NASDAQ | META | Tue, Nov 28, 2023 | 333.40 | 339.38 | 333.40 | 338.99 | 2900 | NASDAQ | META | Mon, Nov 27, 2023 | 336.18 | 339.90 | 334.20 | 334.70 | 2899 | NASDAQ | META | Fri, Nov 24, 2023 | 340.13 | 341.86 | 336.77 | 338.23 | 2898 | NASDAQ | META | Wed, Nov 22, 2023 | 339.21 | 342.92 | 338.58 | 341.49 | 2897 | NASDAQ | META | Tue, Nov 21, 2023 | 338.33 | 339.90 | 335.90 | 336.98 | 2896 | NASDAQ | META | Mon, Nov 20, 2023 | 334.89 | 341.87 | 334.19 | 339.97 | 2895 | NASDAQ | META | Fri, Nov 17, 2023 | 330.26 | 335.50 | 329.35 | 335.04 | 2894 | NASDAQ | META | Thu, Nov 16, 2023 | 329.37 | 334.58 | 326.38 | 334.19 | 2893 | NASDAQ | META | Wed, Nov 15, 2023 | 337.93 | 338.40 | 330.02 | 332.71 | 2892 | NASDAQ | META | Tue, Nov 14, 2023 | 334.54 | 338.10 | 333.33 | 336.31 | 2891 | NASDAQ | META | Mon, Nov 13, 2023 | 326.20 | 332.33 | 325.70 | 329.19 | 2890 | NASDAQ | META | Fri, Nov 10, 2023 | 319.94 | 329.10 | 319.46 | 328.77 | 2889 | NASDAQ | META | Thu, Nov 9, 2023 | 319.42 | 324.18 | 318.80 | 320.55 | 2888 | NASDAQ | META | Wed, Nov 8, 2023 | 318.14 | 321.33 | 314.88 | 319.78 | 2887 | NASDAQ | META | Tue, Nov 7, 2023 | 317.06 | 321.00 | 315.12 | 318.82 | 2886 | NASDAQ | META | Mon, Nov 6, 2023 | 315.98 | 318.33 | 314.45 | 315.80 | 2885 | NASDAQ | META | Fri, Nov 3, 2023 | 312.55 | 315.55 | 311.02 | 314.60 | 2884 | NASDAQ | META | Thu, Nov 2, 2023 | 317.30 | 318.82 | 308.33 | 310.87 | 2883 | NASDAQ | META | Wed, Nov 1, 2023 | 301.85 | 312.74 | 301.85 | 311.85 | 2882 | NASDAQ | META | Tue, Oct 31, 2023 | 303.31 | 303.68 | 296.86 | 301.27 | 2881 | NASDAQ | META | Mon, Oct 30, 2023 | 299.09 | 309.40 | 299.05 | 302.66 | 2880 | NASDAQ | META | Fri, Oct 27, 2023 | 294.48 | 299.31 | 292.97 | 296.73 | 2879 | NASDAQ | META | Thu, Oct 26, 2023 | 295.00 | 295.00 | 279.40 | 288.35 | 2878 | NASDAQ | META | Wed, Oct 25, 2023 | 310.00 | 310.88 | 298.84 | 299.53 | 2877 | NASDAQ | META | Tue, Oct 24, 2023 | 316.78 | 318.35 | 310.63 | 312.55 | 2876 | NASDAQ | META | Mon, Oct 23, 2023 | 309.50 | 317.36 | 307.26 | 314.01 | 2875 | NASDAQ | META | Fri, Oct 20, 2023 | 314.14 | 315.30 | 306.47 | 308.65 | 2874 | NASDAQ | META | Thu, Oct 19, 2023 | 319.88 | 321.89 | 311.75 | 312.81 | 2873 | NASDAQ | META | Wed, Oct 18, 2023 | 321.39 | 325.94 | 315.56 | 316.97 | 2872 | NASDAQ | META | Tue, Oct 17, 2023 | 318.18 | 324.40 | 317.30 | 324.00 | 2871 | NASDAQ | META | Mon, Oct 16, 2023 | 318.64 | 321.82 | 315.52 | 321.15 | 2870 | NASDAQ | META | Fri, Oct 13, 2023 | 323.53 | 325.05 | 312.37 | 314.69 | 2869 | NASDAQ | META | Thu, Oct 12, 2023 | 328.00 | 330.54 | 322.69 | 324.16 | 2868 | NASDAQ | META | Wed, Oct 11, 2023 | 323.01 | 328.84 | 322.95 | 327.82 | 2867 | NASDAQ | META | Tue, Oct 10, 2023 | 319.12 | 324.66 | 318.16 | 321.84 | 2866 | NASDAQ | META | Mon, Oct 9, 2023 | 312.50 | 320.33 | 311.82 | 318.36 | 2865 | NASDAQ | META | Fri, Oct 6, 2023 | 301.44 | 316.31 | 300.91 | 315.43 | 2864 | NASDAQ | META | Thu, Oct 5, 2023 | 304.63 | 306.21 | 299.50 | 304.79 | 2863 | NASDAQ | META | Wed, Oct 4, 2023 | 298.73 | 306.90 | 298.50 | 305.58 | 2862 | NASDAQ | META | Tue, Oct 3, 2023 | 304.26 | 306.77 | 299.64 | 300.94 | 2861 | NASDAQ | META | Mon, Oct 2, 2023 | 302.74 | 307.18 | 301.63 | 306.82 | 2860 | NASDAQ | META | Fri, Sep 29, 2023 | 307.38 | 310.64 | 299.36 | 300.21 | 2859 | NASDAQ | META | Thu, Sep 28, 2023 | 298.94 | 306.33 | 296.70 | 303.96 | 2858 | NASDAQ | META | Wed, Sep 27, 2023 | 300.45 | 301.30 | 286.79 | 297.74 | 2857 | NASDAQ | META | Tue, Sep 26, 2023 | 297.66 | 300.30 | 296.01 | 298.96 | 2856 | NASDAQ | META | Mon, Sep 25, 2023 | 295.64 | 300.95 | 293.70 | 300.83 | 2855 | NASDAQ | META | Fri, Sep 22, 2023 | 299.30 | 305.38 | 298.27 | 299.08 | 2854 | NASDAQ | META | Thu, Sep 21, 2023 | 295.70 | 300.26 | 293.27 | 295.73 | 2853 | NASDAQ | META | Wed, Sep 20, 2023 | 305.05 | 308.06 | 299.43 | 299.67 | 2852 | NASDAQ | META | Tue, Sep 19, 2023 | 302.48 | 306.17 | 299.81 | 305.07 | 2851 | NASDAQ | META | Mon, Sep 18, 2023 | 298.19 | 303.60 | 297.80 | 302.55 | 2850 | NASDAQ | META | Fri, Sep 15, 2023 | 311.61 | 312.00 | 298.75 | 300.31 | 2849 | NASDAQ | META | Thu, Sep 14, 2023 | 306.74 | 312.87 | 305.03 | 311.72 | 2848 | NASDAQ | META | Wed, Sep 13, 2023 | 302.36 | 307.18 | 301.32 | 305.06 | 2847 | NASDAQ | META | Tue, Sep 12, 2023 | 306.33 | 308.66 | 300.23 | 301.66 | 2846 | NASDAQ | META | Mon, Sep 11, 2023 | 308.30 | 308.32 | 308.30 | 308.32 | 2845 | NASDAQ | META | Fri, Sep 8, 2023 | 299.22 | 305.25 | 296.78 | 297.89 | 2844 | NASDAQ | META | Thu, Sep 7, 2023 | 298.00 | 307.05 | 292.22 | 298.67 | 2843 | NASDAQ | META | Wed, Sep 6, 2023 | 301.71 | 303.30 | 295.66 | 299.17 | 2842 | NASDAQ | META | Tue, Sep 5, 2023 | 297.02 | 301.39 | 295.51 | 300.15 | 2841 | NASDAQ | META | Fri, Sep 1, 2023 | 299.37 | 301.74 | 294.47 | 296.38 | 2840 | NASDAQ | META | Thu, Aug 31, 2023 | 295.80 | 301.10 | 295.66 | 295.89 | 2839 | NASDAQ | META | Wed, Aug 30, 2023 | 297.17 | 298.29 | 293.43 | 295.10 | 2838 | NASDAQ | META | Tue, Aug 29, 2023 | 288.59 | 299.15 | 288.18 | 297.99 | 2837 | NASDAQ | META | Mon, Aug 28, 2023 | 288.00 | 291.45 | 285.80 | 290.26 | 2836 | NASDAQ | META | Fri, Aug 25, 2023 | 286.13 | 288.39 | 276.03 | 285.50 | 2835 | NASDAQ | META | Thu, Aug 24, 2023 | 298.50 | 299.46 | 286.64 | 286.75 | 2834 | NASDAQ | META | Wed, Aug 23, 2023 | 288.50 | 297.40 | 287.67 | 294.24 | 2833 | NASDAQ | META | Tue, Aug 22, 2023 | 292.55 | 292.90 | 286.75 | 287.60 | 2832 | NASDAQ | META | Mon, Aug 21, 2023 | 283.45 | 290.50 | 281.85 | 289.90 | 2831 | NASDAQ | META | Fri, Aug 18, 2023 | 279.03 | 285.69 | 274.38 | 283.25 | 2830 | NASDAQ | META | Thu, Aug 17, 2023 | 293.05 | 296.05 | 284.95 | 285.09 | 2829 | NASDAQ | META | Wed, Aug 16, 2023 | 300.20 | 301.08 | 294.28 | 294.29 | 2828 | NASDAQ | META | Tue, Aug 15, 2023 | 306.14 | 307.23 | 300.03 | 301.95 | 2827 | NASDAQ | META | Mon, Aug 14, 2023 | 300.98 | 306.21 | 298.25 | 306.19 | 2826 | NASDAQ | META | Fri, Aug 11, 2023 | 302.57 | 304.72 | 300.36 | 301.64 | 2825 | NASDAQ | META | Thu, Aug 10, 2023 | 307.94 | 312.34 | 303.87 | 305.74 | 2824 | NASDAQ | META | Wed, Aug 9, 2023 | 312.88 | 313.63 | 302.85 | 305.21 | 2823 | NASDAQ | META | Tue, Aug 8, 2023 | 314.40 | 317.89 | 310.11 | 312.64 | 2822 | NASDAQ | META | Mon, Aug 7, 2023 | 313.23 | 317.07 | 310.46 | 316.56 | 2821 | NASDAQ | META | Fri, Aug 4, 2023 | 314.96 | 318.41 | 310.20 | 310.73 | 2820 | NASDAQ | META | Thu, Aug 3, 2023 | 309.93 | 315.95 | 309.93 | 313.19 | 2819 | NASDAQ | META | Wed, Aug 2, 2023 | 318.00 | 318.39 | 310.65 | 314.31 | 2818 | NASDAQ | META | Tue, Aug 1, 2023 | 317.54 | 324.14 | 314.66 | 322.71 | 2817 | NASDAQ | META | Mon, Jul 31, 2023 | 323.69 | 325.66 | 317.59 | 318.60 | 2816 | NASDAQ | META | Fri, Jul 28, 2023 | 316.88 | 326.20 | 314.25 | 325.48 | 2815 | NASDAQ | META | Thu, Jul 27, 2023 | 325.12 | 325.35 | 309.84 | 311.71 | 2814 | NASDAQ | META | Wed, Jul 26, 2023 | 301.19 | 301.77 | 291.90 | 298.57 | 2813 | NASDAQ | META | Tue, Jul 25, 2023 | 295.19 | 298.30 | 291.86 | 294.47 | 2812 | NASDAQ | META | Mon, Jul 24, 2023 | 295.78 | 297.52 | 288.30 | 291.61 | 2811 | NASDAQ | META | Fri, Jul 21, 2023 | 304.57 | 305.46 | 291.20 | 294.26 | 2810 | NASDAQ | META | Thu, Jul 20, 2023 | 313.50 | 315.54 | 302.22 | 302.52 | 2809 | NASDAQ | META | Wed, Jul 19, 2023 | 313.03 | 318.68 | 310.52 | 316.01 | 2808 | NASDAQ | META | Tue, Jul 18, 2023 | 310.88 | 314.20 | 307.62 | 312.05 | 2807 | NASDAQ | META | Mon, Jul 17, 2023 | 307.54 | 311.71 | 304.71 | 310.62 | 2806 | NASDAQ | META | Fri, Jul 14, 2023 | 311.79 | 314.88 | 307.36 | 308.87 | 2805 | NASDAQ | META | Thu, Jul 13, 2023 | 313.62 | 316.24 | 310.29 | 313.41 | 2804 | NASDAQ | META | Wed, Jul 12, 2023 | 301.75 | 309.45 | 300.10 | 309.34 | 2803 | NASDAQ | META | Tue, Jul 11, 2023 | 293.90 | 300.18 | 291.90 | 298.29 | 2802 | NASDAQ | META | Mon, Jul 10, 2023 | 295.55 | 298.13 | 287.05 | 294.10 | 2801 | NASDAQ | META | Fri, Jul 7, 2023 | 292.18 | 296.20 | 288.66 | 290.53 | 2800 | NASDAQ | META | Thu, Jul 6, 2023 | 295.89 | 298.12 | 291.31 | 291.99 | 2799 | NASDAQ | META | Wed, Jul 5, 2023 | 287.65 | 298.12 | 286.36 | 294.37 | 2798 | NASDAQ | META | Mon, Jul 3, 2023 | 286.70 | 289.40 | 284.85 | 286.02 | 2797 | NASDAQ | META | Fri, Jun 30, 2023 | 284.76 | 289.05 | 284.42 | 286.98 | 2796 | NASDAQ | META | Thu, Jun 29, 2023 | 284.50 | 286.57 | 280.69 | 281.53 | 2795 | NASDAQ | META | Wed, Jun 28, 2023 | 284.82 | 289.55 | 284.06 | 285.29 | 2794 | NASDAQ | META | Tue, Jun 27, 2023 | 282.01 | 289.35 | 280.66 | 287.05 | 2793 | NASDAQ | META | Mon, Jun 26, 2023 | 288.70 | 289.79 | 277.60 | 278.47 | 2792 | NASDAQ | META | Fri, Jun 23, 2023 | 281.51 | 289.67 | 278.95 | 288.73 | 2791 | NASDAQ | META | Thu, Jun 22, 2023 | 279.08 | 285.26 | 277.79 | 284.88 | 2790 | NASDAQ | META | Wed, Jun 21, 2023 | 283.53 | 284.00 | 278.36 | 281.64 | 2789 | NASDAQ | META | Tue, Jun 20, 2023 | 278.73 | 284.80 | 276.22 | 284.33 | 2788 | NASDAQ | META | Fri, Jun 16, 2023 | 284.75 | 287.85 | 280.13 | 281.00 | 2787 | NASDAQ | META | Thu, Jun 15, 2023 | 272.30 | 283.99 | 271.42 | 281.83 | 2786 | NASDAQ | META | Wed, Jun 14, 2023 | 271.89 | 274.99 | 268.32 | 273.35 | 2785 | NASDAQ | META | Tue, Jun 13, 2023 | 274.88 | 275.72 | 269.09 | 271.32 | 2784 | NASDAQ | META | Mon, Jun 12, 2023 | 267.17 | 271.75 | 265.33 | 271.05 | 2783 | NASDAQ | META | Fri, Jun 9, 2023 | 262.48 | 267.95 | 261.70 | 264.95 | 2782 | NASDAQ | META | Thu, Jun 8, 2023 | 260.62 | 267.65 | 258.88 | 264.58 | 2781 | NASDAQ | META | Wed, Jun 7, 2023 | 271.67 | 274.25 | 262.80 | 263.60 | 2780 | NASDAQ | META | Tue, Jun 6, 2023 | 270.14 | 276.57 | 269.69 | 271.12 | 2779 | NASDAQ | META | Mon, Jun 5, 2023 | 270.30 | 275.57 | 269.56 | 271.39 | 2778 | NASDAQ | META | Fri, Jun 2, 2023 | 272.66 | 275.35 | 271.12 | 272.61 | 2777 | NASDAQ | META | Thu, Jun 1, 2023 | 265.90 | 274.00 | 265.89 | 272.61 | 2776 | NASDAQ | META | Wed, May 31, 2023 | 260.00 | 265.00 | 258.45 | 264.72 | 2775 | NASDAQ | META | Tue, May 30, 2023 | 265.25 | 268.65 | 261.29 | 262.52 | 2774 | NASDAQ | META | Fri, May 26, 2023 | 252.93 | 262.31 | 252.71 | 262.04 | 2773 | NASDAQ | META | Thu, May 25, 2023 | 253.40 | 255.62 | 249.17 | 252.69 | 2772 | NASDAQ | META | Wed, May 24, 2023 | 245.28 | 249.59 | 244.95 | 249.21 | 2771 | NASDAQ | META | Tue, May 23, 2023 | 246.81 | 251.61 | 246.65 | 246.74 | 2770 | NASDAQ | META | Mon, May 22, 2023 | 245.41 | 253.57 | 245.12 | 248.32 | 2769 | NASDAQ | META | Fri, May 19, 2023 | 247.47 | 248.69 | 243.41 | 245.64 | 2768 | NASDAQ | META | Thu, May 18, 2023 | 241.30 | 247.09 | 241.19 | 246.85 | 2767 | NASDAQ | META | Wed, May 17, 2023 | 238.45 | 243.84 | 238.14 | 242.49 | 2766 | NASDAQ | META | Tue, May 16, 2023 | 235.79 | 239.64 | 235.52 | 238.82 | 2765 | NASDAQ | META | Mon, May 15, 2023 | 236.92 | 240.26 | 235.33 | 238.86 | 2764 | NASDAQ | META | Fri, May 12, 2023 | 236.74 | 236.96 | 231.45 | 233.81 | 2763 | NASDAQ | META | Thu, May 11, 2023 | 233.05 | 238.21 | 232.30 | 235.79 | 2762 | NASDAQ | META | Wed, May 10, 2023 | 236.17 | 236.75 | 230.72 | 233.08 | 2761 | NASDAQ | META | Tue, May 9, 2023 | 231.46 | 235.88 | 231.08 | 233.37 | 2760 | NASDAQ | META | Mon, May 8, 2023 | 231.42 | 235.62 | 230.27 | 233.27 | 2759 | NASDAQ | META | Fri, May 5, 2023 | 232.24 | 234.68 | 229.85 | 232.78 | 2758 | NASDAQ | META | Thu, May 4, 2023 | 236.06 | 238.20 | 232.93 | 233.52 | 2757 | NASDAQ | META | Wed, May 3, 2023 | 239.47 | 241.75 | 232.75 | 237.03 | 2756 | NASDAQ | META | Tue, May 2, 2023 | 243.18 | 244.92 | 238.99 | 239.24 | 2755 | NASDAQ | META | Mon, May 1, 2023 | 238.62 | 244.00 | 236.46 | 243.18 | 2754 | NASDAQ | META | Fri, Apr 28, 2023 | 239.01 | 240.43 | 235.75 | 240.32 | 2753 | NASDAQ | META | Thu, Apr 27, 2023 | 239.89 | 241.69 | 236.77 | 238.56 | 2752 | NASDAQ | META | Wed, Apr 26, 2023 | 212.50 | 214.11 | 208.88 | 209.40 | 2751 | NASDAQ | META | Tue, Apr 25, 2023 | 210.82 | 211.26 | 207.13 | 207.55 | 2750 | NASDAQ | META | Mon, Apr 24, 2023 | 213.68 | 213.92 | 210.71 | 212.79 | 2749 | NASDAQ | META | Fri, Apr 21, 2023 | 210.21 | 213.41 | 209.58 | 212.89 | 2748 | NASDAQ | META | Thu, Apr 20, 2023 | 213.48 | 216.75 | 212.77 | 213.07 | 2747 | NASDAQ | META | Wed, Apr 19, 2023 | 213.47 | 217.33 | 212.93 | 215.70 | 2746 | NASDAQ | META | Tue, Apr 18, 2023 | 219.91 | 220.44 | 216.21 | 217.89 | 2745 | NASDAQ | META | Mon, Apr 17, 2023 | 219.79 | 220.98 | 217.13 | 218.86 | 2744 | NASDAQ | META | Fri, Apr 14, 2023 | 217.88 | 222.11 | 217.55 | 221.49 | 2743 | NASDAQ | META | Thu, Apr 13, 2023 | 215.73 | 221.15 | 215.69 | 220.35 | 2742 | NASDAQ | META | Wed, Apr 12, 2023 | 214.84 | 216.84 | 212.58 | 214.00 | 2741 | NASDAQ | META | Tue, Apr 11, 2023 | 215.48 | 216.02 | 213.41 | 213.85 | 2740 | NASDAQ | META | Mon, Apr 10, 2023 | 214.71 | 215.66 | 210.66 | 214.75 | 2739 | NASDAQ | META | Thu, Apr 6, 2023 | 209.25 | 216.94 | 208.65 | 216.10 | 2738 | NASDAQ | META | Wed, Apr 5, 2023 | 214.15 | 215.19 | 209.94 | 211.48 | 2737 | NASDAQ | META | Tue, Apr 4, 2023 | 213.39 | 216.24 | 212.54 | 214.72 | 2736 | NASDAQ | META | Mon, Apr 3, 2023 | 208.84 | 213.49 | 208.20 | 213.07 | 2735 | NASDAQ | META | Fri, Mar 31, 2023 | 207.24 | 212.17 | 206.77 | 211.94 | 2734 | NASDAQ | META | Thu, Mar 30, 2023 | 203.38 | 208.09 | 202.82 | 207.84 | 2733 | NASDAQ | META | Wed, Mar 29, 2023 | 203.56 | 205.72 | 202.54 | 205.35 | 2732 | NASDAQ | META | Tue, Mar 28, 2023 | 200.15 | 201.03 | 197.90 | 200.68 | 2731 | NASDAQ | META | Mon, Mar 27, 2023 | 204.81 | 205.86 | 201.36 | 202.84 | 2730 | NASDAQ | META | Fri, Mar 24, 2023 | 205.18 | 207.58 | 203.55 | 206.01 | 2729 | NASDAQ | META | Thu, Mar 23, 2023 | 202.84 | 207.88 | 202.15 | 204.28 | 2728 | NASDAQ | META | Wed, Mar 22, 2023 | 202.50 | 207.37 | 199.67 | 199.81 | 2727 | NASDAQ | META | Tue, Mar 21, 2023 | 203.20 | 203.55 | 197.95 | 202.16 | 2726 | NASDAQ | META | Mon, Mar 20, 2023 | 198.48 | 199.36 | 193.64 | 197.81 | 2725 | NASDAQ | META | Fri, Mar 17, 2023 | 200.56 | 201.90 | 195.43 | 195.61 | 2724 | NASDAQ | META | Thu, Mar 16, 2023 | 198.26 | 205.76 | 196.09 | 204.93 | 2723 | NASDAQ | META | Wed, Mar 15, 2023 | 192.95 | 197.78 | 190.84 | 197.75 | 2722 | NASDAQ | META | Tue, Mar 14, 2023 | 187.58 | 194.32 | 186.56 | 194.02 | 2721 | NASDAQ | META | Mon, Mar 13, 2023 | 177.96 | 183.78 | 174.82 | 180.90 | 2720 | NASDAQ | META | Fri, Mar 10, 2023 | 181.01 | 184.77 | 178.80 | 179.51 | 2719 | NASDAQ | META | Thu, Mar 9, 2023 | 186.35 | 188.93 | 180.30 | 181.69 | 2718 | NASDAQ | META | Wed, Mar 8, 2023 | 182.87 | 185.26 | 181.34 | 184.97 | 2717 | NASDAQ | META | Tue, Mar 7, 2023 | 189.00 | 190.36 | 184.01 | 184.51 | 2716 | NASDAQ | META | Mon, Mar 6, 2023 | 188.00 | 189.66 | 184.64 | 184.90 | 2715 | NASDAQ | META | Fri, Mar 3, 2023 | 178.92 | 186.62 | 177.05 | 185.25 | 2714 | NASDAQ | META | Thu, Mar 2, 2023 | 172.38 | 175.01 | 171.43 | 174.53 | 2713 | NASDAQ | META | Wed, Mar 1, 2023 | 174.59 | 177.85 | 173.05 | 173.42 | 2712 | NASDAQ | META | Tue, Feb 28, 2023 | 171.90 | 177.55 | 171.87 | 174.94 | 2711 | NASDAQ | META | Mon, Feb 27, 2023 | 171.88 | 173.12 | 169.06 | 169.54 | 2710 | NASDAQ | META | Fri, Feb 24, 2023 | 168.64 | 170.72 | 167.66 | 170.39 | 2709 | NASDAQ | META | Thu, Feb 23, 2023 | 172.00 | 173.69 | 169.38 | 172.04 | 2708 | NASDAQ | META | Wed, Feb 22, 2023 | 171.07 | 172.76 | 169.69 | 171.12 | 2707 | NASDAQ | META | Tue, Feb 21, 2023 | 174.31 | 178.17 | 171.88 | 172.08 | 2706 | NASDAQ | META | Fri, Feb 17, 2023 | 170.22 | 173.18 | 169.70 | 172.88 | 2705 | NASDAQ | META | Thu, Feb 16, 2023 | 172.75 | 175.85 | 171.79 | 172.44 | 2704 | NASDAQ | META | Wed, Feb 15, 2023 | 176.42 | 178.19 | 175.33 | 177.16 | 2703 | NASDAQ | META | Tue, Feb 14, 2023 | 177.16 | 181.51 | 175.88 | 179.48 | 2702 | NASDAQ | META | Mon, Feb 13, 2023 | 178.22 | 181.00 | 175.82 | 179.43 | 2701 | NASDAQ | META | Fri, Feb 10, 2023 | 176.35 | 178.89 | 173.35 | 174.15 | 2700 | NASDAQ | META | Thu, Feb 9, 2023 | 186.13 | 186.65 | 177.27 | 177.92 | 2699 | NASDAQ | META | Wed, Feb 8, 2023 | 190.00 | 190.83 | 182.92 | 183.43 | 2698 | NASDAQ | META | Tue, Feb 7, 2023 | 185.58 | 193.78 | 184.40 | 191.62 | 2697 | NASDAQ | META | Mon, Feb 6, 2023 | 186.53 | 190.70 | 185.52 | 186.06 | 2696 | NASDAQ | META | Fri, Feb 3, 2023 | 183.47 | 196.77 | 182.89 | 186.53 | 2695 | NASDAQ | META | Thu, Feb 2, 2023 | 183.38 | 197.16 | 180.16 | 188.77 | 2694 | NASDAQ | META | Wed, Feb 1, 2023 | 148.03 | 153.58 | 147.06 | 153.12 | 2693 | NASDAQ | META | Tue, Jan 31, 2023 | 147.95 | 149.88 | 147.52 | 148.97 | 2692 | NASDAQ | META | Mon, Jan 30, 2023 | 149.41 | 151.12 | 146.95 | 147.06 | 2691 | NASDAQ | META | Fri, Jan 27, 2023 | 148.24 | 153.19 | 147.39 | 151.74 | 2690 | NASDAQ | META | Thu, Jan 26, 2023 | 144.40 | 147.51 | 143.30 | 147.30 | 2689 | NASDAQ | META | Wed, Jan 25, 2023 | 141.22 | 143.17 | 140.31 | 141.50 | 2688 | NASDAQ | META | Tue, Jan 24, 2023 | 141.69 | 145.00 | 141.36 | 143.14 | 2687 | NASDAQ | META | Mon, Jan 23, 2023 | 139.29 | 143.76 | 138.66 | 143.27 | 2686 | NASDAQ | META | Fri, Jan 20, 2023 | 135.89 | 139.94 | 134.61 | 139.37 | 2685 | NASDAQ | META | Thu, Jan 19, 2023 | 132.49 | 137.45 | 132.14 | 136.15 | 2684 | NASDAQ | META | Wed, Jan 18, 2023 | 135.81 | 137.25 | 132.80 | 133.02 | 2683 | NASDAQ | META | Tue, Jan 17, 2023 | 136.18 | 136.75 | 134.25 | 135.36 | 2682 | NASDAQ | META | Fri, Jan 13, 2023 | 134.97 | 137.39 | 134.84 | 136.98 | 2681 | NASDAQ | META | Thu, Jan 12, 2023 | 133.44 | 137.68 | 131.76 | 136.71 | 2680 | NASDAQ | META | Wed, Jan 11, 2023 | 130.96 | 133.85 | 130.34 | 132.89 | 2679 | NASDAQ | META | Tue, Jan 10, 2023 | 127.27 | 133.44 | 127.15 | 132.99 | 2678 | NASDAQ | META | Mon, Jan 9, 2023 | 131.16 | 132.95 | 129.28 | 129.47 | 2677 | NASDAQ | META | Fri, Jan 6, 2023 | 128.97 | 130.33 | 126.04 | 130.02 | 2676 | NASDAQ | META | Thu, Jan 5, 2023 | 126.13 | 128.52 | 124.54 | 126.94 | 2675 | NASDAQ | META | Wed, Jan 4, 2023 | 127.38 | 129.05 | 125.85 | 127.37 | 2674 | NASDAQ | META | Tue, Jan 3, 2023 | 122.82 | 126.37 | 122.28 | 124.74 | 2673 | NASDAQ | META | Fri, Dec 30, 2022 | 118.16 | 120.42 | 117.74 | 120.34 | 2672 | NASDAQ | META | Thu, Dec 29, 2022 | 116.40 | 121.03 | 115.77 | 120.26 | 2671 | NASDAQ | META | Wed, Dec 28, 2022 | 116.25 | 118.15 | 115.51 | 115.62 | 2670 | NASDAQ | META | Tue, Dec 27, 2022 | 117.93 | 118.60 | 116.05 | 116.88 | 2669 | NASDAQ | META | Fri, Dec 23, 2022 | 116.03 | 118.18 | 115.54 | 118.04 | 2668 | NASDAQ | META | Thu, Dec 22, 2022 | 117.20 | 118.62 | 114.38 | 117.12 | 2667 | NASDAQ | META | Wed, Dec 21, 2022 | 116.70 | 120.34 | 115.62 | 119.76 | 2666 | NASDAQ | META | Tue, Dec 20, 2022 | 113.26 | 117.33 | 112.46 | 117.09 | 2665 | NASDAQ | META | Mon, Dec 19, 2022 | 116.83 | 117.80 | 114.33 | 114.48 | 2664 | NASDAQ | META | Fri, Dec 16, 2022 | 120.23 | 123.31 | 118.82 | 119.43 | 2663 | NASDAQ | META | Thu, Dec 15, 2022 | 118.33 | 118.63 | 114.01 | 116.15 | 2662 | NASDAQ | META | Wed, Dec 14, 2022 | 119.39 | 124.14 | 119.39 | 121.59 | 2661 | NASDAQ | META | Tue, Dec 13, 2022 | 122.13 | 123.30 | 118.64 | 120.15 | 2660 | NASDAQ | META | Mon, Dec 12, 2022 | 115.18 | 115.72 | 113.14 | 114.71 | 2659 | NASDAQ | META | Fri, Dec 9, 2022 | 115.30 | 117.54 | 113.87 | 115.90 | 2658 | NASDAQ | META | Thu, Dec 8, 2022 | 116.39 | 117.34 | 114.59 | 115.33 | 2657 | NASDAQ | META | Wed, Dec 7, 2022 | 113.76 | 115.88 | 112.88 | 113.93 | 2656 | NASDAQ | META | Tue, Dec 6, 2022 | 119.91 | 120.55 | 113.74 | 114.12 | 2655 | NASDAQ | META | Mon, Dec 5, 2022 | 121.75 | 124.67 | 121.35 | 122.43 | 2654 | NASDAQ | META | Fri, Dec 2, 2022 | 117.83 | 124.04 | 117.61 | 123.49 | 2653 | NASDAQ | META | Thu, Dec 1, 2022 | 119.20 | 121.20 | 118.40 | 120.44 | 2652 | NASDAQ | META | Wed, Nov 30, 2022 | 109.51 | 118.16 | 109.38 | 118.10 | 2651 | NASDAQ | META | Tue, Nov 29, 2022 | 109.54 | 110.94 | 108.54 | 109.46 | 2650 | NASDAQ | META | Mon, Nov 28, 2022 | 110.78 | 112.04 | 108.38 | 108.78 | 2649 | NASDAQ | META | Fri, Nov 25, 2022 | 111.30 | 112.73 | 111.02 | 111.41 | 2648 | NASDAQ | META | Wed, Nov 23, 2022 | 111.72 | 112.67 | 110.73 | 112.24 | 2647 | NASDAQ | META | Tue, Nov 22, 2022 | 109.86 | 111.62 | 108.32 | 111.44 | 2646 | NASDAQ | META | Mon, Nov 21, 2022 | 111.52 | 112.37 | 109.19 | 109.86 | 2645 | NASDAQ | META | Fri, Nov 18, 2022 | 113.80 | 114.32 | 110.62 | 112.05 | 2644 | NASDAQ | META | Thu, Nov 17, 2022 | 110.41 | 112.33 | 109.80 | 111.45 | 2643 | NASDAQ | META | Wed, Nov 16, 2022 | 114.50 | 116.08 | 112.66 | 113.23 | 2642 | NASDAQ | META | Tue, Nov 15, 2022 | 116.07 | 118.74 | 114.41 | 117.08 | 2641 | NASDAQ | META | Mon, Nov 14, 2022 | 110.99 | 116.27 | 110.80 | 114.22 | 2640 | NASDAQ | META | Fri, Nov 11, 2022 | 109.23 | 114.90 | 108.81 | 113.02 | 2639 | NASDAQ | META | Thu, Nov 10, 2022 | 107.12 | 112.75 | 104.61 | 111.87 | 2638 | NASDAQ | META | Wed, Nov 9, 2022 | 101.72 | 104.90 | 100.74 | 101.47 | 2637 | NASDAQ | META | Tue, Nov 8, 2022 | 95.92 | 97.80 | 94.79 | 96.47 | 2636 | NASDAQ | META | Mon, Nov 7, 2022 | 94.78 | 96.88 | 93.10 | 96.72 | 2635 | NASDAQ | META | Fri, Nov 4, 2022 | 90.35 | 91.39 | 88.09 | 90.79 | 2634 | NASDAQ | META | Thu, Nov 3, 2022 | 90.08 | 90.46 | 88.41 | 88.91 | 2633 | NASDAQ | META | Wed, Nov 2, 2022 | 94.21 | 95.20 | 90.48 | 90.54 | 2632 | NASDAQ | META | Tue, Nov 1, 2022 | 94.33 | 97.49 | 93.55 | 95.20 | 2631 | NASDAQ | META | Mon, Oct 31, 2022 | 98.22 | 99.32 | 92.60 | 93.16 | 2630 | NASDAQ | META | Fri, Oct 28, 2022 | 99.58 | 100.85 | 97.51 | 99.20 | 2629 | NASDAQ | META | Thu, Oct 27, 2022 | 97.98 | 102.50 | 96.38 | 97.94 | 2628 | NASDAQ | META | Wed, Oct 26, 2022 | 131.68 | 135.55 | 128.53 | 129.82 | 2627 | NASDAQ | META | Tue, Oct 25, 2022 | 130.88 | 138.35 | 130.59 | 137.51 | 2626 | NASDAQ | META | Mon, Oct 24, 2022 | 127.25 | 133.48 | 124.57 | 129.72 | 2625 | NASDAQ | META | Fri, Oct 21, 2022 | 126.31 | 130.12 | 125.44 | 130.01 | 2624 | NASDAQ | META | Thu, Oct 20, 2022 | 132.93 | 136.77 | 131.31 | 131.53 | 2623 | NASDAQ | META | Wed, Oct 19, 2022 | 132.89 | 137.00 | 132.22 | 133.23 | 2622 | NASDAQ | META | Tue, Oct 18, 2022 | 137.09 | 137.84 | 131.40 | 132.80 | 2621 | NASDAQ | META | Mon, Oct 17, 2022 | 130.30 | 134.79 | 130.18 | 134.04 | 2620 | NASDAQ | META | Fri, Oct 14, 2022 | 131.00 | 131.79 | 126.52 | 126.76 | 2619 | NASDAQ | META | Thu, Oct 13, 2022 | 123.53 | 131.14 | 122.53 | 130.29 | 2618 | NASDAQ | META | Wed, Oct 12, 2022 | 128.32 | 129.67 | 126.25 | 127.50 | 2617 | NASDAQ | META | Tue, Oct 11, 2022 | 131.62 | 132.66 | 126.99 | 128.54 | 2616 | NASDAQ | META | Mon, Oct 10, 2022 | 133.55 | 136.11 | 131.87 | 133.79 | 2615 | NASDAQ | META | Fri, Oct 7, 2022 | 136.76 | 138.29 | 132.44 | 133.45 | 2614 | NASDAQ | META | Thu, Oct 6, 2022 | 137.72 | 141.45 | 136.60 | 139.07 | 2613 | NASDAQ | META | Wed, Oct 5, 2022 | 138.24 | 140.21 | 134.78 | 138.98 | 2612 | NASDAQ | META | Tue, Oct 4, 2022 | 140.49 | 142.39 | 139.34 | 140.28 | 2611 | NASDAQ | META | Mon, Oct 3, 2022 | 137.14 | 139.62 | 136.10 | 138.61 | 2610 | NASDAQ | META | Fri, Sep 30, 2022 | 136.05 | 140.99 | 135.50 | 135.68 | 2609 | NASDAQ | META | Thu, Sep 29, 2022 | 139.36 | 139.84 | 135.20 | 136.41 | 2608 | NASDAQ | META | Wed, Sep 28, 2022 | 134.62 | 142.03 | 134.27 | 141.61 | 2607 | NASDAQ | META | Tue, Sep 27, 2022 | 137.92 | 139.42 | 134.12 | 134.40 | 2606 | NASDAQ | META | Mon, Sep 26, 2022 | 140.12 | 142.24 | 136.19 | 136.37 | 2605 | NASDAQ | META | Fri, Sep 23, 2022 | 141.42 | 142.62 | 138.89 | 140.41 | 2604 | NASDAQ | META | Thu, Sep 22, 2022 | 141.55 | 144.58 | 140.87 | 142.82 | 2603 | NASDAQ | META | Wed, Sep 21, 2022 | 146.39 | 149.60 | 142.00 | 142.12 | 2602 | NASDAQ | META | Tue, Sep 20, 2022 | 145.78 | 148.84 | 145.22 | 146.09 | 2601 | NASDAQ | META | Mon, Sep 19, 2022 | 145.24 | 148.58 | 145.10 | 148.02 | 2600 | NASDAQ | META | Fri, Sep 16, 2022 | 148.05 | 148.58 | 144.29 | 146.29 | 2599 | NASDAQ | META | Thu, Sep 15, 2022 | 149.80 | 154.20 | 148.70 | 149.55 | 2598 | NASDAQ | META | Wed, Sep 14, 2022 | 153.33 | 153.54 | 149.05 | 151.47 | 2597 | NASDAQ | META | Tue, Sep 13, 2022 | 161.54 | 161.63 | 152.67 | 153.13 | 2596 | NASDAQ | META | Mon, Sep 12, 2022 | 167.39 | 171.39 | 167.28 | 168.96 | 2595 | NASDAQ | META | Fri, Sep 9, 2022 | 163.25 | 169.54 | 163.02 | 169.15 | 2594 | NASDAQ | META | Thu, Sep 8, 2022 | 158.71 | 162.23 | 157.74 | 162.06 | 2593 | NASDAQ | META | Wed, Sep 7, 2022 | 157.76 | 160.96 | 156.81 | 160.39 | 2592 | NASDAQ | META | Tue, Sep 6, 2022 | 160.10 | 161.69 | 157.69 | 158.54 | 2591 | NASDAQ | META | Fri, Sep 2, 2022 | 167.45 | 167.93 | 159.22 | 160.32 | 2590 | NASDAQ | META | Thu, Sep 1, 2022 | 163.58 | 167.36 | 160.35 | 165.36 | 2589 | NASDAQ | META | Wed, Aug 31, 2022 | 167.07 | 167.84 | 162.14 | 162.93 | 2588 | NASDAQ | META | Tue, Aug 30, 2022 | 160.36 | 161.66 | 155.91 | 157.16 | 2587 | NASDAQ | META | Mon, Aug 29, 2022 | 160.66 | 163.05 | 159.01 | 159.17 | 2586 | NASDAQ | META | Fri, Aug 26, 2022 | 168.48 | 170.92 | 161.67 | 161.78 | 2585 | NASDAQ | META | Thu, Aug 25, 2022 | 165.18 | 168.88 | 164.02 | 168.78 | 2584 | NASDAQ | META | Wed, Aug 24, 2022 | 160.60 | 165.46 | 159.77 | 163.26 | 2583 | NASDAQ | META | Tue, Aug 23, 2022 | 162.48 | 165.05 | 160.70 | 161.11 | 2582 | NASDAQ | META | Mon, Aug 22, 2022 | 165.49 | 165.49 | 162.26 | 163.05 | 2581 | NASDAQ | META | Fri, Aug 19, 2022 | 170.20 | 172.32 | 167.05 | 167.96 | 2580 | NASDAQ | META | Thu, Aug 18, 2022 | 174.34 | 175.76 | 171.86 | 174.66 | 2579 | NASDAQ | META | Wed, Aug 17, 2022 | 176.76 | 178.14 | 174.17 | 174.85 | 2578 | NASDAQ | META | Tue, Aug 16, 2022 | 179.44 | 180.99 | 177.04 | 179.47 | 2577 | NASDAQ | META | Mon, Aug 15, 2022 | 178.96 | 181.44 | 178.20 | 180.89 | 2576 | NASDAQ | META | Fri, Aug 12, 2022 | 180.81 | 181.46 | 178.91 | 180.50 | 2575 | NASDAQ | META | Thu, Aug 11, 2022 | 179.71 | 183.10 | 176.37 | 177.49 | 2574 | NASDAQ | META | Wed, Aug 10, 2022 | 175.99 | 180.48 | 173.95 | 178.34 | 2573 | NASDAQ | META | Tue, Aug 9, 2022 | 168.95 | 169.53 | 166.60 | 168.53 | 2572 | NASDAQ | META | Mon, Aug 8, 2022 | 168.00 | 177.51 | 167.13 | 170.25 | 2571 | NASDAQ | META | Fri, Aug 5, 2022 | 166.99 | 171.61 | 165.80 | 167.11 | 2570 | NASDAQ | META | Thu, Aug 4, 2022 | 168.30 | 172.15 | 166.80 | 170.57 | 2569 | NASDAQ | META | Wed, Aug 3, 2022 | 162.69 | 169.54 | 161.57 | 168.80 | 2568 | NASDAQ | META | Tue, Aug 2, 2022 | 158.31 | 162.24 | 158.01 | 160.19 | 2567 | NASDAQ | META | Mon, Aug 1, 2022 | 157.25 | 165.19 | 155.23 | 159.93 | 2566 | NASDAQ | META | Fri, Jul 29, 2022 | 157.69 | 160.14 | 155.17 | 159.10 | 2565 | NASDAQ | META | Thu, Jul 28, 2022 | 161.06 | 161.51 | 154.85 | 160.72 | 2564 | NASDAQ | META | Wed, Jul 27, 2022 | 162.59 | 170.87 | 162.02 | 169.58 | 2563 | NASDAQ | META | Tue, Jul 26, 2022 | 165.94 | 166.00 | 157.95 | 159.15 | 2562 | NASDAQ | META | Mon, Jul 25, 2022 | 169.00 | 170.57 | 164.81 | 166.65 | 2561 | NASDAQ | META | Fri, Jul 22, 2022 | 173.07 | 175.60 | 168.41 | 169.27 | 2560 | NASDAQ | META | Thu, Jul 21, 2022 | 180.63 | 183.85 | 178.87 | 183.17 | 2559 | NASDAQ | META | Wed, Jul 20, 2022 | 177.49 | 183.60 | 176.70 | 183.09 | 2558 | NASDAQ | META | Tue, Jul 19, 2022 | 170.37 | 176.49 | 169.51 | 175.78 | 2557 | NASDAQ | META | Mon, Jul 18, 2022 | 166.75 | 171.69 | 165.64 | 167.23 | 2556 | NASDAQ | META | Fri, Jul 15, 2022 | 160.54 | 164.98 | 159.82 | 164.70 | 2555 | NASDAQ | META | Thu, Jul 14, 2022 | 161.22 | 162.59 | 157.28 | 158.05 | 2554 | NASDAQ | META | Wed, Jul 13, 2022 | 160.16 | 164.98 | 159.61 | 163.49 | 2553 | NASDAQ | META | Tue, Jul 12, 2022 | 164.80 | 165.91 | 162.10 | 163.27 | 2552 | NASDAQ | META | Mon, Jul 11, 2022 | 167.07 | 167.49 | 161.91 | 162.88 | 2551 | NASDAQ | META | Fri, Jul 8, 2022 | 169.98 | 172.40 | 168.15 | 170.88 | 2550 | NASDAQ | META | Thu, Jul 7, 2022 | 169.45 | 172.72 | 167.78 | 172.19 | 2549 | NASDAQ | META | Wed, Jul 6, 2022 | 168.20 | 171.59 | 165.46 | 169.77 | 2548 | NASDAQ | META | Tue, Jul 5, 2022 | 158.14 | 168.25 | 157.02 | 168.19 | 2547 | NASDAQ | META | Fri, Jul 1, 2022 | 160.31 | 160.62 | 155.00 | 160.03 | 2546 | NASDAQ | META | Thu, Jun 30, 2022 | 162.15 | 165.23 | 158.49 | 161.25 | 2545 | NASDAQ | META | Wed, Jun 29, 2022 | 163.57 | 166.33 | 160.32 | 163.94 | 2544 | NASDAQ | META | Tue, Jun 28, 2022 | 169.90 | 171.30 | 160.61 | 160.68 | 2543 | NASDAQ | META | Mon, Jun 27, 2022 | 171.32 | 171.75 | 168.01 | 169.49 | 2542 | NASDAQ | META | Fri, Jun 24, 2022 | 161.73 | 170.25 | 161.30 | 170.16 | 2541 | NASDAQ | META | Thu, Jun 23, 2022 | 156.27 | 159.75 | 154.25 | 158.75 | 2540 | NASDAQ | META | Wed, Jun 22, 2022 | 158.38 | 160.79 | 155.44 | 155.85 | 2539 | NASDAQ | META | Tue, Jun 21, 2022 | 165.93 | 167.76 | 155.97 | 157.05 | 2538 | NASDAQ | META | Fri, Jun 17, 2022 | 161.68 | 165.90 | 159.90 | 163.74 | 2537 | NASDAQ | META | Thu, Jun 16, 2022 | 163.72 | 165.08 | 159.61 | 160.87 | 2536 | NASDAQ | META | Wed, Jun 15, 2022 | 167.20 | 172.16 | 163.98 | 169.35 | 2535 | NASDAQ | META | Tue, Jun 14, 2022 | 166.03 | 166.75 | 161.36 | 163.73 | 2534 | NASDAQ | META | Mon, Jun 13, 2022 | 170.59 | 172.58 | 164.03 | 164.26 | 2533 | NASDAQ | META | Fri, Jun 10, 2022 | 183.04 | 183.10 | 175.02 | 175.57 | 2532 | NASDAQ | META | Thu, Jun 9, 2022 | 194.28 | 199.45 | 183.68 | 184.00 | 2531 | NASDAQ | META | Wed, Jun 8, 2022 | 194.67 | 202.03 | 194.41 | 196.64 | 2530 | NASDAQ | META | Tue, Jun 7, 2022 | 191.93 | 196.53 | 191.49 | 195.65 | 2529 | NASDAQ | META | Mon, Jun 6, 2022 | 193.99 | 196.92 | 188.40 | 194.25 | 2528 | NASDAQ | META | Fri, Jun 3, 2022 | 195.98 | 196.61 | 189.78 | 190.78 | 2527 | NASDAQ | META | Thu, Jun 2, 2022 | 188.45 | 200.94 | 187.73 | 198.86 | 2526 | NASDAQ | META | Wed, Jun 1, 2022 | 196.51 | 199.53 | 185.00 | 188.64 | 2525 | NASDAQ | META | Tue, May 31, 2022 | 194.89 | 197.60 | 192.01 | 193.64 | 2524 | NASDAQ | META | Fri, May 27, 2022 | 191.36 | 195.33 | 189.80 | 195.13 | 2523 | NASDAQ | META | Thu, May 26, 2022 | 182.88 | 192.83 | 182.26 | 191.63 | 2522 | NASDAQ | META | Wed, May 25, 2022 | 180.40 | 185.45 | 179.32 | 183.83 | 2521 | NASDAQ | META | Tue, May 24, 2022 | 180.55 | 183.68 | 176.11 | 181.28 | 2520 | NASDAQ | META | Mon, May 23, 2022 | 195.19 | 196.99 | 191.24 | 196.23 | 2519 | NASDAQ | META | Fri, May 20, 2022 | 194.97 | 197.91 | 187.87 | 193.54 | 2518 | NASDAQ | META | Thu, May 19, 2022 | 191.20 | 195.29 | 189.60 | 191.29 | 2517 | NASDAQ | META | Wed, May 18, 2022 | 200.00 | 201.00 | 191.63 | 192.24 | 2516 | NASDAQ | META | Tue, May 17, 2022 | 202.12 | 205.46 | 198.36 | 202.62 | 2515 | NASDAQ | META | Mon, May 16, 2022 | 197.05 | 205.37 | 195.93 | 200.04 | 2514 | NASDAQ | META | Fri, May 13, 2022 | 192.58 | 199.89 | 191.28 | 198.62 | 2513 | NASDAQ | META | Thu, May 12, 2022 | 187.06 | 198.05 | 184.78 | 191.24 | 2512 | NASDAQ | META | Wed, May 11, 2022 | 196.33 | 200.67 | 188.27 | 188.74 | 2511 | NASDAQ | META | Tue, May 10, 2022 | 199.51 | 202.96 | 194.19 | 197.65 | 2510 | NASDAQ | META | Mon, May 9, 2022 | 199.84 | 202.57 | 195.58 | 196.21 | 2509 | NASDAQ | META | Fri, May 6, 2022 | 207.34 | 209.38 | 201.02 | 203.77 | 2508 | NASDAQ | META | Thu, May 5, 2022 | 218.74 | 220.17 | 206.16 | 208.28 | 2507 | NASDAQ | META | Wed, May 4, 2022 | 210.65 | 224.30 | 206.96 | 223.41 | 2506 | NASDAQ | META | Tue, May 3, 2022 | 210.45 | 214.90 | 208.09 | 212.03 | 2505 | NASDAQ | META | Mon, May 2, 2022 | 201.17 | 211.88 | 200.99 | 211.13 | 2504 | NASDAQ | META | Fri, Apr 29, 2022 | 204.46 | 212.48 | 199.90 | 200.47 | 2503 | NASDAQ | META | Thu, Apr 28, 2022 | 202.92 | 208.53 | 192.90 | 205.73 | 2502 | NASDAQ | META | Wed, Apr 27, 2022 | 174.43 | 181.21 | 169.00 | 174.95 | 2501 | NASDAQ | META | Tue, Apr 26, 2022 | 186.63 | 187.19 | 179.50 | 180.95 | 2500 | NASDAQ | META | Mon, Apr 25, 2022 | 182.73 | 187.18 | 181.66 | 186.99 | 2499 | NASDAQ | META | Fri, Apr 22, 2022 | 190.37 | 192.72 | 183.27 | 184.11 | 2498 | NASDAQ | META | Thu, Apr 21, 2022 | 201.60 | 202.97 | 185.58 | 188.07 | 2497 | NASDAQ | META | Wed, Apr 20, 2022 | 213.61 | 214.16 | 198.92 | 200.42 | 2496 | NASDAQ | META | Tue, Apr 19, 2022 | 210.52 | 218.43 | 209.00 | 217.31 | 2495 | NASDAQ | META | Mon, Apr 18, 2022 | 210.00 | 213.38 | 208.30 | 210.77 | 2494 | NASDAQ | META | Thu, Apr 14, 2022 | 214.89 | 214.99 | 210.00 | 210.18 | 2493 | NASDAQ | META | Wed, Apr 13, 2022 | 211.82 | 216.61 | 211.33 | 214.99 | 2492 | NASDAQ | META | Tue, Apr 12, 2022 | 220.24 | 222.03 | 213.13 | 214.14 | 2491 | NASDAQ | META | Mon, Apr 11, 2022 | 218.42 | 220.61 | 215.22 | 216.46 | 2490 | NASDAQ | META | Fri, Apr 8, 2022 | 222.38 | 225.13 | 220.03 | 222.33 | 2489 | NASDAQ | META | Thu, Apr 7, 2022 | 223.93 | 225.52 | 218.56 | 222.95 | 2488 | NASDAQ | META | Wed, Apr 6, 2022 | 226.91 | 228.99 | 221.41 | 223.30 | 2487 | NASDAQ | META | Tue, Apr 5, 2022 | 234.08 | 236.86 | 231.02 | 231.84 | 2486 | NASDAQ | META | Mon, Apr 4, 2022 | 225.98 | 234.35 | 225.86 | 233.89 | 2485 | NASDAQ | META | Fri, Apr 1, 2022 | 224.55 | 227.28 | 222.70 | 224.85 | 2484 | NASDAQ | META | Thu, Mar 31, 2022 | 228.45 | 228.49 | 222.26 | 222.36 | 2483 | NASDAQ | META | Wed, Mar 30, 2022 | 228.91 | 231.15 | 226.71 | 227.85 | 2482 | NASDAQ | META | Tue, Mar 29, 2022 | 226.07 | 230.89 | 225.29 | 229.86 | 2481 | NASDAQ | META | Mon, Mar 28, 2022 | 222.13 | 224.04 | 219.54 | 223.59 | 2480 | NASDAQ | META | Fri, Mar 25, 2022 | 220.51 | 225.50 | 218.89 | 221.82 | 2479 | NASDAQ | META | Thu, Mar 24, 2022 | 215.00 | 220.67 | 214.79 | 219.57 | 2478 | NASDAQ | META | Wed, Mar 23, 2022 | 213.33 | 216.80 | 212.16 | 213.46 | 2477 | NASDAQ | META | Tue, Mar 22, 2022 | 211.37 | 219.46 | 210.18 | 216.65 | 2476 | NASDAQ | META | Mon, Mar 21, 2022 | 214.50 | 214.71 | 207.63 | 211.49 | 2475 | NASDAQ | META | Fri, Mar 18, 2022 | 206.70 | 216.80 | 206.00 | 216.49 | 2474 | NASDAQ | META | Thu, Mar 17, 2022 | 201.70 | 208.04 | 201.11 | 207.84 | 2473 | NASDAQ | META | Wed, Mar 16, 2022 | 194.70 | 203.73 | 194.52 | 203.63 | 2472 | NASDAQ | META | Tue, Mar 15, 2022 | 190.80 | 192.28 | 185.91 | 192.03 | 2471 | NASDAQ | META | Mon, Mar 14, 2022 | 187.03 | 192.29 | 185.82 | 186.63 | 2470 | NASDAQ | META | Fri, Mar 11, 2022 | 192.64 | 193.56 | 186.67 | 187.61 | 2469 | NASDAQ | META | Thu, Mar 10, 2022 | 194.84 | 196.28 | 191.07 | 195.21 | 2468 | NASDAQ | META | Wed, Mar 9, 2022 | 195.74 | 199.10 | 193.92 | 198.50 | 2467 | NASDAQ | META | Tue, Mar 8, 2022 | 187.85 | 196.70 | 186.11 | 190.29 | 2466 | NASDAQ | META | Mon, Mar 7, 2022 | 200.79 | 200.89 | 187.28 | 187.47 | 2465 | NASDAQ | META | Fri, Mar 4, 2022 | 202.37 | 205.89 | 198.79 | 200.06 | 2464 | NASDAQ | META | Thu, Mar 3, 2022 | 209.02 | 209.08 | 201.42 | 202.97 | 2463 | NASDAQ | META | Wed, Mar 2, 2022 | 204.78 | 209.15 | 202.02 | 208.11 | 2462 | NASDAQ | META | Tue, Mar 1, 2022 | 209.87 | 211.75 | 202.22 | 203.49 | 2461 | NASDAQ | META | Mon, Feb 28, 2022 | 207.68 | 213.15 | 206.83 | 211.03 | 2460 | NASDAQ | META | Fri, Feb 25, 2022 | 204.94 | 211.32 | 203.18 | 210.48 | 2459 | NASDAQ | META | Thu, Feb 24, 2022 | 191.06 | 208.35 | 190.22 | 207.60 | 2458 | NASDAQ | META | Wed, Feb 23, 2022 | 204.16 | 206.94 | 198.05 | 198.45 | 2457 | NASDAQ | META | Tue, Feb 22, 2022 | 202.34 | 207.48 | 200.06 | 202.08 | 2456 | NASDAQ | META | Fri, Feb 18, 2022 | 209.39 | 210.75 | 205.18 | 206.16 | 2455 | NASDAQ | META | Thu, Feb 17, 2022 | 214.02 | 217.50 | 207.16 | 207.71 | 2454 | NASDAQ | META | Wed, Feb 16, 2022 | 212.41 | 217.46 | 212.36 | 216.54 | 2453 | NASDAQ | META | Tue, Feb 15, 2022 | 220.47 | 221.15 | 215.06 | 221.00 | 2452 | NASDAQ | META | Mon, Feb 14, 2022 | 219.31 | 221.00 | 214.78 | 217.70 | 2451 | NASDAQ | META | Fri, Feb 11, 2022 | 228.46 | 230.42 | 218.77 | 219.55 | 2450 | NASDAQ | META | Thu, Feb 10, 2022 | 228.27 | 235.00 | 226.70 | 228.07 | 2449 | NASDAQ | META | Wed, Feb 9, 2022 | 224.20 | 233.37 | 222.21 | 232.00 | 2448 | NASDAQ | META | Tue, Feb 8, 2022 | 220.85 | 225.77 | 216.15 | 220.18 | 2447 | NASDAQ | META | Mon, Feb 7, 2022 | 237.70 | 238.30 | 224.01 | 224.91 | 2446 | NASDAQ | META | Fri, Feb 4, 2022 | 234.97 | 242.61 | 230.11 | 237.09 | 2445 | NASDAQ | META | Thu, Feb 3, 2022 | 244.65 | 248.00 | 235.75 | 237.76 | 2444 | NASDAQ | META | Wed, Feb 2, 2022 | 327.82 | 328.00 | 316.87 | 323.00 | 2443 | NASDAQ | META | Tue, Feb 1, 2022 | 314.56 | 319.66 | 312.12 | 319.00 | 2442 | NASDAQ | META | Mon, Jan 31, 2022 | 300.68 | 313.79 | 299.32 | 313.26 | 2441 | NASDAQ | META | Fri, Jan 28, 2022 | 295.62 | 301.90 | 293.03 | 301.71 | 2440 | NASDAQ | META | Thu, Jan 27, 2022 | 297.75 | 301.71 | 294.26 | 294.64 | 2439 | NASDAQ | META | Wed, Jan 26, 2022 | 307.01 | 307.51 | 290.85 | 294.63 | 2438 | NASDAQ | META | Tue, Jan 25, 2022 | 299.95 | 306.23 | 297.58 | 300.15 | 2437 | NASDAQ | META | Mon, Jan 24, 2022 | 297.84 | 309.53 | 289.01 | 308.71 | 2436 | NASDAQ | META | Fri, Jan 21, 2022 | 314.81 | 318.31 | 303.04 | 303.17 | 2435 | NASDAQ | META | Thu, Jan 20, 2022 | 323.90 | 327.82 | 315.98 | 316.56 | 2434 | NASDAQ | META | Wed, Jan 19, 2022 | 319.58 | 327.10 | 319.33 | 319.59 | 2433 | NASDAQ | META | Tue, Jan 18, 2022 | 323.29 | 324.21 | 317.64 | 318.15 | 2432 | NASDAQ | META | Fri, Jan 14, 2022 | 321.79 | 332.73 | 321.21 | 331.90 | 2431 | NASDAQ | META | Thu, Jan 13, 2022 | 334.98 | 335.63 | 325.76 | 326.48 | 2430 | NASDAQ | META | Wed, Jan 12, 2022 | 335.18 | 336.37 | 330.03 | 333.26 | 2429 | NASDAQ | META | Tue, Jan 11, 2022 | 326.78 | 334.63 | 325.28 | 334.37 | 2428 | NASDAQ | META | Mon, Jan 10, 2022 | 325.31 | 328.34 | 315.43 | 328.07 | 2427 | NASDAQ | META | Fri, Jan 7, 2022 | 332.74 | 337.00 | 328.88 | 331.79 | 2426 | NASDAQ | META | Thu, Jan 6, 2022 | 322.82 | 339.17 | 322.72 | 332.46 | 2425 | NASDAQ | META | Wed, Jan 5, 2022 | 333.02 | 335.76 | 323.84 | 324.17 | 2424 | NASDAQ | META | Tue, Jan 4, 2022 | 339.95 | 343.09 | 331.87 | 336.53 | 2423 | NASDAQ | META | Mon, Jan 3, 2022 | 338.30 | 341.08 | 337.19 | 338.54 | 2422 | NASDAQ | META | Fri, Dec 31, 2021 | 343.02 | 343.44 | 336.27 | 336.35 | 2421 | NASDAQ | META | Thu, Dec 30, 2021 | 344.00 | 347.23 | 343.22 | 344.36 | 2420 | NASDAQ | META | Wed, Dec 29, 2021 | 346.91 | 349.69 | 341.64 | 342.94 | 2419 | NASDAQ | META | Tue, Dec 28, 2021 | 346.63 | 352.71 | 345.20 | 346.22 | 2418 | NASDAQ | META | Mon, Dec 27, 2021 | 338.85 | 347.87 | 338.01 | 346.18 | 2417 | NASDAQ | META | Thu, Dec 23, 2021 | 330.10 | 336.67 | 328.36 | 335.24 | 2416 | NASDAQ | META | Wed, Dec 22, 2021 | 333.80 | 334.51 | 328.26 | 330.45 | 2415 | NASDAQ | META | Tue, Dec 21, 2021 | 326.41 | 336.00 | 323.75 | 334.20 | 2414 | NASDAQ | META | Mon, Dec 20, 2021 | 329.78 | 329.90 | 322.53 | 325.45 | 2413 | NASDAQ | META | Fri, Dec 17, 2021 | 332.80 | 337.11 | 330.75 | 333.79 | 2412 | NASDAQ | META | Thu, Dec 16, 2021 | 338.98 | 344.46 | 333.74 | 334.90 | 2411 | NASDAQ | META | Wed, Dec 15, 2021 | 332.49 | 342.11 | 323.98 | 341.66 | 2410 | NASDAQ | META | Tue, Dec 14, 2021 | 328.05 | 335.70 | 327.65 | 333.74 | 2409 | NASDAQ | META | Mon, Dec 13, 2021 | 330.95 | 341.09 | 329.59 | 334.49 | 2408 | NASDAQ | META | Fri, Dec 10, 2021 | 332.56 | 335.03 | 326.37 | 329.75 | 2407 | NASDAQ | META | Thu, Dec 9, 2021 | 329.54 | 336.13 | 328.00 | 329.82 | 2406 | NASDAQ | META | Wed, Dec 8, 2021 | 325.00 | 332.75 | 323.07 | 330.56 | 2405 | NASDAQ | META | Tue, Dec 7, 2021 | 321.57 | 326.54 | 321.00 | 322.81 | 2404 | NASDAQ | META | Mon, Dec 6, 2021 | 308.13 | 320.10 | 306.34 | 317.87 | 2403 | NASDAQ | META | Fri, Dec 3, 2021 | 313.73 | 313.75 | 299.50 | 306.84 | 2402 | NASDAQ | META | Thu, Dec 2, 2021 | 311.40 | 314.60 | 307.20 | 310.39 | 2401 | NASDAQ | META | Wed, Dec 1, 2021 | 330.29 | 330.50 | 310.29 | 310.60 | 2400 | NASDAQ | META | Tue, Nov 30, 2021 | 335.00 | 335.81 | 323.43 | 324.46 | 2399 | NASDAQ | META | Mon, Nov 29, 2021 | 336.89 | 340.67 | 335.31 | 338.03 | 2398 | NASDAQ | META | Fri, Nov 26, 2021 | 335.80 | 337.75 | 331.90 | 333.12 | 2397 | NASDAQ | META | Wed, Nov 24, 2021 | 336.00 | 341.78 | 332.81 | 341.06 | 2396 | NASDAQ | META | Tue, Nov 23, 2021 | 338.93 | 341.40 | 333.50 | 337.25 | 2395 | NASDAQ | META | Mon, Nov 22, 2021 | 349.05 | 353.83 | 340.51 | 341.01 | 2394 | NASDAQ | META | Fri, Nov 19, 2021 | 342.20 | 352.10 | 339.90 | 345.30 | 2393 | NASDAQ | META | Thu, Nov 18, 2021 | 339.72 | 342.46 | 335.30 | 338.69 | 2392 | NASDAQ | META | Wed, Nov 17, 2021 | 344.24 | 347.30 | 340.10 | 340.77 | 2391 | NASDAQ | META | Tue, Nov 16, 2021 | 343.83 | 346.65 | 340.87 | 342.96 | 2390 | NASDAQ | META | Mon, Nov 15, 2021 | 344.34 | 353.65 | 343.20 | 347.56 | 2389 | NASDAQ | META | Fri, Nov 12, 2021 | 330.18 | 341.86 | 329.78 | 340.89 | 2388 | NASDAQ | META | Thu, Nov 11, 2021 | 329.82 | 332.46 | 327.00 | 327.74 | 2387 | NASDAQ | META | Wed, Nov 10, 2021 | 332.49 | 333.19 | 325.51 | 327.64 | 2386 | NASDAQ | META | Tue, Nov 9, 2021 | 340.00 | 341.31 | 334.47 | 335.37 | 2385 | NASDAQ | META | Mon, Nov 8, 2021 | 344.42 | 344.79 | 338.34 | 338.62 | 2384 | NASDAQ | META | Fri, Nov 5, 2021 | 340.31 | 346.79 | 339.64 | 341.13 | 2383 | NASDAQ | META | Thu, Nov 4, 2021 | 334.01 | 337.27 | 332.65 | 335.85 | 2382 | NASDAQ | META | Wed, Nov 3, 2021 | 327.49 | 332.15 | 323.20 | 331.62 | 2381 | NASDAQ | META | Tue, Nov 2, 2021 | 331.38 | 334.79 | 323.80 | 328.08 | 2380 | NASDAQ | META | Mon, Nov 1, 2021 | 326.04 | 333.45 | 326.00 | 329.98 | 2379 | NASDAQ | META | Fri, Oct 29, 2021 | 320.19 | 326.00 | 319.60 | 323.57 | 2378 | NASDAQ | META | Thu, Oct 28, 2021 | 312.99 | 325.52 | 308.11 | 316.92 | 2377 | NASDAQ | META | Wed, Oct 27, 2021 | 314.19 | 319.25 | 312.06 | 312.22 | 2376 | NASDAQ | META | Tue, Oct 26, 2021 | 328.26 | 330.21 | 309.60 | 315.81 | 2375 | NASDAQ | META | Mon, Oct 25, 2021 | 320.30 | 329.56 | 319.72 | 328.69 | 2374 | NASDAQ | META | Fri, Oct 22, 2021 | 326.35 | 329.63 | 321.11 | 324.61 | 2373 | NASDAQ | META | Thu, Oct 21, 2021 | 340.28 | 342.31 | 337.80 | 341.88 | 2372 | NASDAQ | META | Wed, Oct 20, 2021 | 343.45 | 343.98 | 339.45 | 340.78 | 2371 | NASDAQ | META | Tue, Oct 19, 2021 | 339.65 | 342.46 | 337.28 | 339.99 | 2370 | NASDAQ | META | Mon, Oct 18, 2021 | 328.95 | 335.89 | 327.50 | 335.34 | 2369 | NASDAQ | META | Fri, Oct 15, 2021 | 328.68 | 329.07 | 322.51 | 324.76 | 2368 | NASDAQ | META | Thu, Oct 14, 2021 | 328.36 | 330.52 | 327.10 | 328.53 | 2367 | NASDAQ | META | Wed, Oct 13, 2021 | 326.97 | 327.00 | 322.66 | 324.54 | 2366 | NASDAQ | META | Tue, Oct 12, 2021 | 323.03 | 324.38 | 317.37 | 323.77 | 2365 | NASDAQ | META | Mon, Oct 11, 2021 | 327.63 | 330.46 | 325.31 | 325.45 | 2364 | NASDAQ | META | Fri, Oct 8, 2021 | 331.51 | 333.40 | 328.71 | 330.05 | 2363 | NASDAQ | META | Thu, Oct 7, 2021 | 337.00 | 338.84 | 328.98 | 329.22 | 2362 | NASDAQ | META | Wed, Oct 6, 2021 | 329.74 | 334.38 | 325.80 | 333.64 | 2361 | NASDAQ | META | Tue, Oct 5, 2021 | 328.58 | 335.18 | 326.16 | 332.96 | 2360 | NASDAQ | META | Mon, Oct 4, 2021 | 335.53 | 335.94 | 322.70 | 326.23 | 2359 | NASDAQ | META | Fri, Oct 1, 2021 | 341.61 | 345.02 | 338.64 | 343.01 | 2358 | NASDAQ | META | Thu, Sep 30, 2021 | 340.45 | 342.80 | 338.15 | 339.39 | 2357 | NASDAQ | META | Wed, Sep 29, 2021 | 343.15 | 345.23 | 338.88 | 339.61 | 2356 | NASDAQ | META | Tue, Sep 28, 2021 | 347.97 | 349.60 | 338.92 | 340.65 | 2355 | NASDAQ | META | Mon, Sep 27, 2021 | 349.81 | 355.15 | 347.08 | 353.58 | 2354 | NASDAQ | META | Fri, Sep 24, 2021 | 343.24 | 354.35 | 342.37 | 352.96 | 2353 | NASDAQ | META | Thu, Sep 23, 2021 | 345.36 | 349.67 | 343.00 | 345.96 | 2352 | NASDAQ | META | Wed, Sep 22, 2021 | 347.23 | 349.84 | 340.69 | 343.21 | 2351 | NASDAQ | META | Tue, Sep 21, 2021 | 358.50 | 360.04 | 355.19 | 357.48 | 2350 | NASDAQ | META | Mon, Sep 20, 2021 | 359.30 | 361.03 | 349.80 | 355.70 | 2349 | NASDAQ | META | Fri, Sep 17, 2021 | 371.41 | 371.41 | 361.59 | 364.72 | 2348 | NASDAQ | META | Thu, Sep 16, 2021 | 372.79 | 373.56 | 369.71 | 373.06 | 2347 | NASDAQ | META | Wed, Sep 15, 2021 | 377.00 | 377.56 | 367.67 | 373.92 | 2346 | NASDAQ | META | Tue, Sep 14, 2021 | 377.40 | 378.59 | 375.11 | 376.53 | 2345 | NASDAQ | META | Mon, Sep 13, 2021 | 381.68 | 381.75 | 374.35 | 376.51 | 2344 | NASDAQ | META | Fri, Sep 10, 2021 | 381.36 | 383.79 | 378.26 | 378.69 | 2343 | NASDAQ | META | Thu, Sep 9, 2021 | 377.64 | 379.83 | 376.57 | 378.00 | 2342 | NASDAQ | META | Wed, Sep 8, 2021 | 380.16 | 380.87 | 374.79 | 377.57 | 2341 | NASDAQ | META | Tue, Sep 7, 2021 | 375.88 | 382.96 | 373.15 | 382.18 | 2340 | NASDAQ | META | Fri, Sep 3, 2021 | 374.75 | 377.16 | 373.11 | 376.26 | 2339 | NASDAQ | META | Thu, Sep 2, 2021 | 381.50 | 381.75 | 374.06 | 375.28 | 2338 | NASDAQ | META | Wed, Sep 1, 2021 | 379.59 | 384.33 | 378.81 | 382.05 | 2337 | NASDAQ | META | Tue, Aug 31, 2021 | 379.95 | 382.76 | 378.80 | 379.38 | 2336 | NASDAQ | META | Mon, Aug 30, 2021 | 372.56 | 381.49 | 370.52 | 380.66 | 2335 | NASDAQ | META | Fri, Aug 27, 2021 | 365.10 | 373.74 | 364.08 | 372.63 | 2334 | NASDAQ | META | Thu, Aug 26, 2021 | 368.38 | 369.44 | 364.13 | 364.38 | 2333 | NASDAQ | META | Wed, Aug 25, 2021 | 365.60 | 370.86 | 365.40 | 368.39 | 2332 | NASDAQ | META | Tue, Aug 24, 2021 | 363.66 | 367.96 | 361.84 | 365.51 | 2331 | NASDAQ | META | Mon, Aug 23, 2021 | 359.44 | 365.69 | 359.10 | 363.35 | 2330 | NASDAQ | META | Fri, Aug 20, 2021 | 354.60 | 359.99 | 353.31 | 359.37 | 2329 | NASDAQ | META | Thu, Aug 19, 2021 | 351.35 | 357.57 | 351.00 | 355.12 | 2328 | NASDAQ | META | Wed, Aug 18, 2021 | 356.25 | 359.86 | 355.15 | 355.45 | 2327 | NASDAQ | META | Tue, Aug 17, 2021 | 362.98 | 364.67 | 355.07 | 358.45 | 2326 | NASDAQ | META | Mon, Aug 16, 2021 | 362.52 | 366.95 | 357.38 | 366.56 | 2325 | NASDAQ | META | Fri, Aug 13, 2021 | 362.97 | 364.66 | 361.48 | 363.18 | 2324 | NASDAQ | META | Thu, Aug 12, 2021 | 358.45 | 363.00 | 357.11 | 362.65 | 2323 | NASDAQ | META | Wed, Aug 11, 2021 | 362.10 | 362.36 | 357.81 | 359.96 | 2322 | NASDAQ | META | Tue, Aug 10, 2021 | 361.83 | 364.10 | 359.04 | 361.13 | 2321 | NASDAQ | META | Mon, Aug 9, 2021 | 363.76 | 365.78 | 360.75 | 361.61 | 2320 | NASDAQ | META | Fri, Aug 6, 2021 | 361.40 | 365.15 | 361.40 | 363.51 | 2319 | NASDAQ | META | Thu, Aug 5, 2021 | 359.64 | 363.90 | 356.90 | 362.97 | 2318 | NASDAQ | META | Wed, Aug 4, 2021 | 352.42 | 360.48 | 351.51 | 358.92 | 2317 | NASDAQ | META | Tue, Aug 3, 2021 | 352.73 | 353.77 | 347.70 | 351.24 | 2316 | NASDAQ | META | Mon, Aug 2, 2021 | 358.10 | 359.40 | 350.74 | 351.95 | 2315 | NASDAQ | META | Fri, Jul 30, 2021 | 354.00 | 360.73 | 352.94 | 356.30 | 2314 | NASDAQ | META | Thu, Jul 29, 2021 | 361.00 | 365.52 | 356.74 | 358.32 | 2313 | NASDAQ | META | Wed, Jul 28, 2021 | 374.56 | 377.55 | 366.93 | 373.28 | 2312 | NASDAQ | META | Tue, Jul 27, 2021 | 371.91 | 373.15 | 364.55 | 367.81 | 2311 | NASDAQ | META | Mon, Jul 26, 2021 | 369.58 | 374.44 | 368.22 | 372.46 | 2310 | NASDAQ | META | Fri, Jul 23, 2021 | 360.91 | 375.33 | 357.19 | 369.79 | 2309 | NASDAQ | META | Thu, Jul 22, 2021 | 346.68 | 351.54 | 345.21 | 351.19 | 2308 | NASDAQ | META | Wed, Jul 21, 2021 | 341.50 | 346.52 | 341.25 | 346.23 | 2307 | NASDAQ | META | Tue, Jul 20, 2021 | 338.80 | 343.45 | 334.50 | 341.66 | 2306 | NASDAQ | META | Mon, Jul 19, 2021 | 337.57 | 339.79 | 334.54 | 336.95 | 2305 | NASDAQ | META | Fri, Jul 16, 2021 | 344.91 | 345.99 | 340.14 | 341.16 | 2304 | NASDAQ | META | Thu, Jul 15, 2021 | 349.23 | 349.23 | 340.22 | 344.46 | 2303 | NASDAQ | META | Wed, Jul 14, 2021 | 354.56 | 355.20 | 346.73 | 347.63 | 2302 | NASDAQ | META | Tue, Jul 13, 2021 | 351.50 | 358.49 | 348.80 | 352.09 | 2301 | NASDAQ | META | Mon, Jul 12, 2021 | 351.23 | 354.19 | 349.64 | 353.16 | 2300 | NASDAQ | META | Fri, Jul 9, 2021 | 345.32 | 350.71 | 345.27 | 350.42 | 2299 | NASDAQ | META | Thu, Jul 8, 2021 | 345.73 | 348.33 | 342.56 | 345.65 | 2298 | NASDAQ | META | Wed, Jul 7, 2021 | 355.26 | 356.49 | 350.00 | 350.49 | 2297 | NASDAQ | META | Tue, Jul 6, 2021 | 356.50 | 358.79 | 349.18 | 352.78 | 2296 | NASDAQ | META | Fri, Jul 2, 2021 | 355.10 | 356.44 | 352.62 | 354.70 | 2295 | NASDAQ | META | Thu, Jul 1, 2021 | 346.82 | 354.67 | 346.50 | 354.39 | 2294 | NASDAQ | META | Wed, Jun 30, 2021 | 352.17 | 352.92 | 347.17 | 347.71 | 2293 | NASDAQ | META | Tue, Jun 29, 2021 | 356.27 | 356.74 | 349.05 | 351.89 | 2292 | NASDAQ | META | Mon, Jun 28, 2021 | 342.46 | 358.14 | 341.77 | 355.64 | 2291 | NASDAQ | META | Fri, Jun 25, 2021 | 342.59 | 344.12 | 339.68 | 341.37 | 2290 | NASDAQ | META | Thu, Jun 24, 2021 | 341.85 | 344.90 | 341.79 | 343.18 | 2289 | NASDAQ | META | Wed, Jun 23, 2021 | 339.35 | 343.42 | 338.20 | 340.59 | 2288 | NASDAQ | META | Tue, Jun 22, 2021 | 332.69 | 339.92 | 332.60 | 339.03 | 2287 | NASDAQ | META | Mon, Jun 21, 2021 | 331.09 | 332.92 | 327.65 | 332.29 | 2286 | NASDAQ | META | Fri, Jun 18, 2021 | 334.53 | 336.15 | 329.00 | 329.66 | 2285 | NASDAQ | META | Thu, Jun 17, 2021 | 330.49 | 337.98 | 330.15 | 336.51 | 2284 | NASDAQ | META | Wed, Jun 16, 2021 | 336.70 | 337.55 | 328.72 | 331.08 | 2283 | NASDAQ | META | Tue, Jun 15, 2021 | 336.99 | 339.92 | 335.03 | 336.75 | 2282 | NASDAQ | META | Mon, Jun 14, 2021 | 331.90 | 336.82 | 329.81 | 336.77 | 2281 | NASDAQ | META | Fri, Jun 11, 2021 | 332.58 | 332.83 | 328.93 | 331.26 | 2280 | NASDAQ | META | Thu, Jun 10, 2021 | 330.79 | 333.94 | 328.55 | 332.46 | 2279 | NASDAQ | META | Wed, Jun 9, 2021 | 335.74 | 336.80 | 330.00 | 330.25 | 2278 | NASDAQ | META | Tue, Jun 8, 2021 | 336.70 | 338.30 | 332.24 | 333.68 | 2277 | NASDAQ | META | Mon, Jun 7, 2021 | 329.48 | 337.69 | 328.93 | 336.58 | 2276 | NASDAQ | META | Fri, Jun 4, 2021 | 325.90 | 332.46 | 325.18 | 330.35 | 2275 | NASDAQ | META | Thu, Jun 3, 2021 | 325.78 | 327.38 | 323.48 | 326.04 | 2274 | NASDAQ | META | Wed, Jun 2, 2021 | 330.38 | 331.87 | 327.12 | 329.15 | 2273 | NASDAQ | META | Tue, Jun 1, 2021 | 330.15 | 331.42 | 326.64 | 329.13 | 2272 | NASDAQ | META | Fri, May 28, 2021 | 331.00 | 332.87 | 328.33 | 328.73 | 2271 | NASDAQ | META | Thu, May 27, 2021 | 328.00 | 333.78 | 326.76 | 332.75 | 2270 | NASDAQ | META | Wed, May 26, 2021 | 328.35 | 329.83 | 325.82 | 327.66 | 2269 | NASDAQ | META | Tue, May 25, 2021 | 327.08 | 329.18 | 324.80 | 327.79 | 2268 | NASDAQ | META | Mon, May 24, 2021 | 318.21 | 325.95 | 318.03 | 324.63 | 2267 | NASDAQ | META | Fri, May 21, 2021 | 319.29 | 319.93 | 315.81 | 316.23 | 2266 | NASDAQ | META | Thu, May 20, 2021 | 313.58 | 319.25 | 313.16 | 318.61 | 2265 | NASDAQ | META | Wed, May 19, 2021 | 304.19 | 314.66 | 303.57 | 313.59 | 2264 | NASDAQ | META | Tue, May 18, 2021 | 315.59 | 316.50 | 309.81 | 309.96 | 2263 | NASDAQ | META | Mon, May 17, 2021 | 313.55 | 315.68 | 311.58 | 315.46 | 2262 | NASDAQ | META | Fri, May 14, 2021 | 309.54 | 316.85 | 309.08 | 315.94 | 2261 | NASDAQ | META | Thu, May 13, 2021 | 306.08 | 308.86 | 302.77 | 305.26 | 2260 | NASDAQ | META | Wed, May 12, 2021 | 301.13 | 304.96 | 298.19 | 302.55 | 2259 | NASDAQ | META | Tue, May 11, 2021 | 300.75 | 306.84 | 299.69 | 306.53 | 2258 | NASDAQ | META | Mon, May 10, 2021 | 314.35 | 314.58 | 304.83 | 305.97 | 2257 | NASDAQ | META | Fri, May 7, 2021 | 322.38 | 322.94 | 318.75 | 319.08 | 2256 | NASDAQ | META | Thu, May 6, 2021 | 314.52 | 320.24 | 313.28 | 320.02 | 2255 | NASDAQ | META | Wed, May 5, 2021 | 318.19 | 321.06 | 314.49 | 315.02 | 2254 | NASDAQ | META | Tue, May 4, 2021 | 320.03 | 322.19 | 313.12 | 318.36 | 2253 | NASDAQ | META | Mon, May 3, 2021 | 326.17 | 328.55 | 321.84 | 322.58 | 2252 | NASDAQ | META | Fri, Apr 30, 2021 | 326.14 | 329.82 | 324.50 | 325.08 | 2251 | NASDAQ | META | Thu, Apr 29, 2021 | 330.12 | 331.81 | 321.61 | 329.51 | 2250 | NASDAQ | META | Wed, Apr 28, 2021 | 307.36 | 310.92 | 305.37 | 307.10 | 2249 | NASDAQ | META | Tue, Apr 27, 2021 | 304.28 | 305.34 | 301.11 | 303.57 | 2248 | NASDAQ | META | Mon, Apr 26, 2021 | 303.34 | 305.80 | 301.56 | 303.04 | 2247 | NASDAQ | META | Fri, Apr 23, 2021 | 298.76 | 302.59 | 297.15 | 301.13 | 2246 | NASDAQ | META | Thu, Apr 22, 2021 | 301.33 | 302.92 | 296.04 | 296.52 | 2245 | NASDAQ | META | Wed, Apr 21, 2021 | 301.95 | 301.98 | 297.39 | 301.47 | 2244 | NASDAQ | META | Tue, Apr 20, 2021 | 301.99 | 305.10 | 297.21 | 302.65 | 2243 | NASDAQ | META | Mon, Apr 19, 2021 | 305.01 | 307.70 | 300.56 | 302.24 | 2242 | NASDAQ | META | Fri, Apr 16, 2021 | 308.17 | 308.95 | 304.61 | 306.18 | 2241 | NASDAQ | META | Thu, Apr 15, 2021 | 306.34 | 310.14 | 304.10 | 307.82 | 2240 | NASDAQ | META | Wed, Apr 14, 2021 | 307.30 | 308.03 | 301.95 | 302.82 | 2239 | NASDAQ | META | Tue, Apr 13, 2021 | 312.21 | 314.43 | 309.32 | 309.76 | 2238 | NASDAQ | META | Mon, Apr 12, 2021 | 311.05 | 312.15 | 307.93 | 311.54 | 2237 | NASDAQ | META | Fri, Apr 9, 2021 | 311.40 | 314.74 | 310.33 | 312.46 | 2236 | NASDAQ | META | Thu, Apr 8, 2021 | 314.85 | 315.88 | 310.05 | 313.02 | 2235 | NASDAQ | META | Wed, Apr 7, 2021 | 306.34 | 314.25 | 305.50 | 313.09 | 2234 | NASDAQ | META | Tue, Apr 6, 2021 | 308.84 | 311.35 | 305.25 | 306.26 | 2233 | NASDAQ | META | Mon, Apr 5, 2021 | 300.89 | 310.77 | 300.68 | 308.91 | 2232 | NASDAQ | META | Thu, Apr 1, 2021 | 298.40 | 302.40 | 296.60 | 298.66 | 2231 | NASDAQ | META | Wed, Mar 31, 2021 | 289.99 | 296.50 | 288.61 | 294.53 | 2230 | NASDAQ | META | Tue, Mar 30, 2021 | 289.83 | 292.47 | 286.70 | 288.00 | 2229 | NASDAQ | META | Mon, Mar 29, 2021 | 285.77 | 293.18 | 284.70 | 290.82 | 2228 | NASDAQ | META | Fri, Mar 26, 2021 | 278.30 | 284.50 | 277.77 | 283.02 | 2227 | NASDAQ | META | Thu, Mar 25, 2021 | 280.98 | 288.06 | 277.75 | 278.74 | 2226 | NASDAQ | META | Wed, Mar 24, 2021 | 291.00 | 291.72 | 281.16 | 282.14 | 2225 | NASDAQ | META | Tue, Mar 23, 2021 | 293.15 | 298.00 | 289.81 | 290.63 | 2224 | NASDAQ | META | Mon, Mar 22, 2021 | 290.45 | 299.71 | 286.75 | 293.54 | 2223 | NASDAQ | META | Fri, Mar 19, 2021 | 281.22 | 292.80 | 281.20 | 290.11 | 2222 | NASDAQ | META | Thu, Mar 18, 2021 | 279.87 | 285.19 | 278.28 | 278.62 | 2221 | NASDAQ | META | Wed, Mar 17, 2021 | 275.71 | 286.23 | 275.41 | 284.01 | 2220 | NASDAQ | META | Tue, Mar 16, 2021 | 276.09 | 282.14 | 274.80 | 279.28 | 2219 | NASDAQ | META | Mon, Mar 15, 2021 | 269.08 | 275.96 | 268.50 | 273.75 | 2218 | NASDAQ | META | Fri, Mar 12, 2021 | 269.14 | 269.74 | 264.02 | 268.40 | 2217 | NASDAQ | META | Thu, Mar 11, 2021 | 268.11 | 277.90 | 267.82 | 273.88 | 2216 | NASDAQ | META | Wed, Mar 10, 2021 | 268.64 | 268.97 | 262.87 | 264.90 | 2215 | NASDAQ | META | Tue, Mar 9, 2021 | 261.18 | 268.53 | 259.81 | 265.74 | 2214 | NASDAQ | META | Mon, Mar 8, 2021 | 265.55 | 265.58 | 255.05 | 255.31 | 2213 | NASDAQ | META | Fri, Mar 5, 2021 | 260.67 | 265.45 | 255.61 | 264.28 | 2212 | NASDAQ | META | Thu, Mar 4, 2021 | 256.47 | 266.49 | 253.50 | 257.64 | 2211 | NASDAQ | META | Wed, Mar 3, 2021 | 260.29 | 260.99 | 255.10 | 255.41 | 2210 | NASDAQ | META | Tue, Mar 2, 2021 | 265.78 | 266.71 | 258.65 | 259.00 | 2209 | NASDAQ | META | Mon, Mar 1, 2021 | 260.82 | 266.65 | 257.90 | 264.91 | 2208 | NASDAQ | META | Fri, Feb 26, 2021 | 256.47 | 265.55 | 256.47 | 257.62 | 2207 | NASDAQ | META | Thu, Feb 25, 2021 | 262.30 | 266.94 | 254.04 | 254.69 | 2206 | NASDAQ | META | Wed, Feb 24, 2021 | 262.33 | 266.38 | 258.39 | 264.31 | 2205 | NASDAQ | META | Tue, Feb 23, 2021 | 259.50 | 267.46 | 254.96 | 265.86 | 2204 | NASDAQ | META | Mon, Feb 22, 2021 | 257.95 | 263.07 | 257.53 | 260.33 | 2203 | NASDAQ | META | Fri, Feb 19, 2021 | 269.86 | 270.27 | 260.15 | 261.56 | 2202 | NASDAQ | META | Thu, Feb 18, 2021 | 269.57 | 271.95 | 266.03 | 269.39 | 2201 | NASDAQ | META | Wed, Feb 17, 2021 | 271.24 | 273.97 | 269.58 | 273.57 | 2200 | NASDAQ | META | Tue, Feb 16, 2021 | 270.80 | 276.60 | 270.05 | 273.97 | 2199 | NASDAQ | META | Fri, Feb 12, 2021 | 270.52 | 271.18 | 268.34 | 270.50 | 2198 | NASDAQ | META | Thu, Feb 11, 2021 | 271.89 | 273.58 | 268.49 | 270.39 | 2197 | NASDAQ | META | Wed, Feb 10, 2021 | 272.45 | 273.80 | 267.72 | 271.87 | 2196 | NASDAQ | META | Tue, Feb 9, 2021 | 266.44 | 273.39 | 265.75 | 269.45 | 2195 | NASDAQ | META | Mon, Feb 8, 2021 | 268.75 | 269.86 | 265.00 | 266.58 | 2194 | NASDAQ | META | Fri, Feb 5, 2021 | 266.80 | 269.17 | 265.67 | 268.10 | 2193 | NASDAQ | META | Thu, Feb 4, 2021 | 267.01 | 268.16 | 264.00 | 266.49 | 2192 | NASDAQ | META | Wed, Feb 3, 2021 | 265.62 | 269.20 | 263.84 | 266.65 | 2191 | NASDAQ | META | Tue, Feb 2, 2021 | 264.00 | 268.85 | 263.27 | 267.08 | 2190 | NASDAQ | META | Mon, Feb 1, 2021 | 259.52 | 264.17 | 254.91 | 262.01 | 2189 | NASDAQ | META | Fri, Jan 29, 2021 | 265.30 | 266.56 | 254.85 | 258.33 | 2188 | NASDAQ | META | Thu, Jan 28, 2021 | 277.18 | 286.79 | 264.70 | 265.00 | 2187 | NASDAQ | META | Wed, Jan 27, 2021 | 282.53 | 283.45 | 268.12 | 272.14 | 2186 | NASDAQ | META | Tue, Jan 26, 2021 | 278.14 | 285.39 | 277.81 | 282.05 | 2185 | NASDAQ | META | Mon, Jan 25, 2021 | 278.14 | 280.10 | 271.51 | 278.01 | 2184 | NASDAQ | META | Fri, Jan 22, 2021 | 272.01 | 278.47 | 272.00 | 274.50 | 2183 | NASDAQ | META | Thu, Jan 21, 2021 | 269.26 | 273.60 | 267.49 | 272.87 | 2182 | NASDAQ | META | Wed, Jan 20, 2021 | 268.93 | 270.32 | 263.60 | 267.48 | 2181 | NASDAQ | META | Tue, Jan 19, 2021 | 256.90 | 262.20 | 252.72 | 261.10 | 2180 | NASDAQ | META | Fri, Jan 15, 2021 | 247.90 | 253.86 | 247.16 | 251.36 | 2179 | NASDAQ | META | Thu, Jan 14, 2021 | 253.40 | 255.03 | 244.61 | 245.64 | 2178 | NASDAQ | META | Wed, Jan 13, 2021 | 251.55 | 253.95 | 249.20 | 251.64 | 2177 | NASDAQ | META | Tue, Jan 12, 2021 | 256.63 | 259.72 | 250.30 | 251.09 | 2176 | NASDAQ | META | Mon, Jan 11, 2021 | 260.48 | 263.47 | 255.90 | 256.84 | 2175 | NASDAQ | META | Fri, Jan 8, 2021 | 268.31 | 268.95 | 263.18 | 267.57 | 2174 | NASDAQ | META | Thu, Jan 7, 2021 | 265.90 | 271.61 | 264.78 | 268.74 | 2173 | NASDAQ | META | Wed, Jan 6, 2021 | 262.00 | 267.75 | 260.01 | 263.31 | 2172 | NASDAQ | META | Tue, Jan 5, 2021 | 268.29 | 272.40 | 268.21 | 270.97 | 2171 | NASDAQ | META | Mon, Jan 4, 2021 | 274.78 | 275.00 | 265.20 | 268.94 | 2170 | NASDAQ | META | Thu, Dec 31, 2020 | 272.00 | 277.09 | 269.81 | 273.16 | 2169 | NASDAQ | META | Wed, Dec 30, 2020 | 277.95 | 278.08 | 271.71 | 271.87 | 2168 | NASDAQ | META | Tue, Dec 29, 2020 | 276.95 | 280.51 | 276.28 | 276.78 | 2167 | NASDAQ | META | Mon, Dec 28, 2020 | 268.74 | 277.30 | 265.66 | 277.00 | 2166 | NASDAQ | META | Thu, Dec 24, 2020 | 268.88 | 270.40 | 266.20 | 267.40 | 2165 | NASDAQ | META | Wed, Dec 23, 2020 | 266.89 | 272.17 | 266.23 | 268.11 | 2164 | NASDAQ | META | Tue, Dec 22, 2020 | 271.50 | 271.50 | 264.63 | 267.09 | 2163 | NASDAQ | META | Mon, Dec 21, 2020 | 272.98 | 274.67 | 267.79 | 272.79 | 2162 | NASDAQ | META | Fri, Dec 18, 2020 | 275.78 | 278.00 | 271.14 | 276.40 | 2161 | NASDAQ | META | Thu, Dec 17, 2020 | 277.07 | 280.44 | 273.61 | 274.48 | 2160 | NASDAQ | META | Wed, Dec 16, 2020 | 274.76 | 277.86 | 272.51 | 275.67 | 2159 | NASDAQ | META | Tue, Dec 15, 2020 | 274.83 | 276.08 | 267.47 | 275.55 | 2158 | NASDAQ | META | Mon, Dec 14, 2020 | 273.37 | 277.22 | 271.56 | 274.19 | 2157 | NASDAQ | META | Fri, Dec 11, 2020 | 274.53 | 276.48 | 270.25 | 273.55 | 2156 | NASDAQ | META | Thu, Dec 10, 2020 | 275.54 | 278.73 | 271.86 | 277.12 | 2155 | NASDAQ | META | Wed, Dec 9, 2020 | 283.66 | 287.63 | 271.75 | 277.92 | 2154 | NASDAQ | META | Tue, Dec 8, 2020 | 286.01 | 286.43 | 281.55 | 283.40 | 2153 | NASDAQ | META | Mon, Dec 7, 2020 | 279.19 | 288.49 | 278.20 | 285.58 | 2152 | NASDAQ | META | Fri, Dec 4, 2020 | 280.30 | 283.46 | 279.30 | 279.70 | 2151 | NASDAQ | META | Thu, Dec 3, 2020 | 286.25 | 286.65 | 281.07 | 281.85 | 2150 | NASDAQ | META | Wed, Dec 2, 2020 | 285.36 | 291.78 | 280.83 | 287.52 | 2149 | NASDAQ | META | Tue, Dec 1, 2020 | 279.16 | 289.30 | 278.96 | 286.55 | 2148 | NASDAQ | META | Mon, Nov 30, 2020 | 276.03 | 277.70 | 271.01 | 276.97 | 2147 | NASDAQ | META | Fri, Nov 27, 2020 | 277.39 | 279.13 | 274.82 | 277.81 | 2146 | NASDAQ | META | Wed, Nov 25, 2020 | 278.14 | 280.18 | 272.65 | 275.59 | 2145 | NASDAQ | META | Tue, Nov 24, 2020 | 268.49 | 277.82 | 267.87 | 276.92 | 2144 | NASDAQ | META | Mon, Nov 23, 2020 | 270.89 | 270.95 | 264.53 | 268.43 | 2143 | NASDAQ | META | Fri, Nov 20, 2020 | 272.56 | 273.00 | 269.41 | 269.70 | 2142 | NASDAQ | META | Thu, Nov 19, 2020 | 271.03 | 273.47 | 269.19 | 272.94 | 2141 | NASDAQ | META | Wed, Nov 18, 2020 | 274.52 | 277.39 | 271.84 | 271.97 | 2140 | NASDAQ | META | Tue, Nov 17, 2020 | 277.68 | 277.68 | 273.29 | 275.00 | 2139 | NASDAQ | META | Mon, Nov 16, 2020 | 275.05 | 279.41 | 274.63 | 278.96 | 2138 | NASDAQ | META | Fri, Nov 13, 2020 | 277.72 | 277.76 | 273.10 | 276.95 | 2137 | NASDAQ | META | Thu, Nov 12, 2020 | 277.18 | 279.75 | 274.43 | 275.08 | 2136 | NASDAQ | META | Wed, Nov 11, 2020 | 273.47 | 278.40 | 272.48 | 276.48 | 2135 | NASDAQ | META | Tue, Nov 10, 2020 | 273.10 | 274.00 | 264.00 | 272.43 | 2134 | NASDAQ | META | Mon, Nov 9, 2020 | 289.87 | 292.58 | 278.53 | 278.77 | 2133 | NASDAQ | META | Fri, Nov 6, 2020 | 293.95 | 294.60 | 288.06 | 293.41 | 2132 | NASDAQ | META | Thu, Nov 5, 2020 | 291.90 | 297.38 | 288.95 | 294.68 | 2131 | NASDAQ | META | Wed, Nov 4, 2020 | 281.00 | 288.94 | 278.62 | 287.38 | 2130 | NASDAQ | META | Tue, Nov 3, 2020 | 263.16 | 270.05 | 260.88 | 265.30 | 2129 | NASDAQ | META | Mon, Nov 2, 2020 | 264.60 | 270.47 | 257.34 | 261.36 | 2128 | NASDAQ | META | Fri, Oct 30, 2020 | 274.50 | 276.70 | 259.10 | 263.11 | 2127 | NASDAQ | META | Thu, Oct 29, 2020 | 276.55 | 283.60 | 273.78 | 280.83 | 2126 | NASDAQ | META | Wed, Oct 28, 2020 | 278.79 | 278.79 | 267.26 | 267.67 | 2125 | NASDAQ | META | Tue, Oct 27, 2020 | 278.76 | 284.51 | 276.31 | 283.29 | 2124 | NASDAQ | META | Mon, Oct 26, 2020 | 283.16 | 285.23 | 274.26 | 277.11 | 2123 | NASDAQ | META | Fri, Oct 23, 2020 | 278.80 | 285.24 | 276.82 | 284.79 | 2122 | NASDAQ | META | Thu, Oct 22, 2020 | 279.87 | 282.45 | 275.04 | 278.12 | 2121 | NASDAQ | META | Wed, Oct 21, 2020 | 279.56 | 283.05 | 276.37 | 278.73 | 2120 | NASDAQ | META | Tue, Oct 20, 2020 | 263.06 | 269.70 | 262.88 | 267.56 | 2119 | NASDAQ | META | Mon, Oct 19, 2020 | 265.53 | 268.55 | 259.88 | 261.40 | 2118 | NASDAQ | META | Fri, Oct 16, 2020 | 267.38 | 271.37 | 265.30 | 265.93 | 2117 | NASDAQ | META | Thu, Oct 15, 2020 | 267.60 | 269.04 | 263.67 | 266.72 | 2116 | NASDAQ | META | Wed, Oct 14, 2020 | 277.62 | 278.75 | 271.50 | 271.82 | 2115 | NASDAQ | META | Tue, Oct 13, 2020 | 277.58 | 279.10 | 273.39 | 276.14 | 2114 | NASDAQ | META | Mon, Oct 12, 2020 | 270.20 | 280.18 | 267.87 | 275.75 | 2113 | NASDAQ | META | Fri, Oct 9, 2020 | 264.52 | 264.75 | 262.17 | 264.45 | 2112 | NASDAQ | META | Thu, Oct 8, 2020 | 259.75 | 264.62 | 259.15 | 263.76 | 2111 | NASDAQ | META | Wed, Oct 7, 2020 | 259.21 | 260.18 | 254.82 | 258.12 | 2110 | NASDAQ | META | Tue, Oct 6, 2020 | 261.78 | 265.69 | 258.24 | 258.66 | 2109 | NASDAQ | META | Mon, Oct 5, 2020 | 262.20 | 264.87 | 260.84 | 264.65 | 2108 | NASDAQ | META | Fri, Oct 2, 2020 | 261.21 | 265.15 | 259.18 | 259.94 | 2107 | NASDAQ | META | Thu, Oct 1, 2020 | 265.35 | 268.33 | 264.80 | 266.63 | 2106 | NASDAQ | META | Wed, Sep 30, 2020 | 261.98 | 266.09 | 260.10 | 261.90 | 2105 | NASDAQ | META | Tue, Sep 29, 2020 | 257.81 | 263.33 | 256.90 | 261.79 | 2104 | NASDAQ | META | Mon, Sep 28, 2020 | 259.40 | 259.60 | 254.82 | 256.82 | 2103 | NASDAQ | META | Fri, Sep 25, 2020 | 249.40 | 255.75 | 246.61 | 254.82 | 2102 | NASDAQ | META | Thu, Sep 24, 2020 | 246.50 | 252.24 | 245.62 | 249.53 | 2101 | NASDAQ | META | Wed, Sep 23, 2020 | 255.26 | 257.99 | 248.15 | 249.02 | 2100 | NASDAQ | META | Tue, Sep 22, 2020 | 253.31 | 255.32 | 248.22 | 254.75 | 2099 | NASDAQ | META | Mon, Sep 21, 2020 | 247.54 | 249.95 | 244.13 | 248.15 | 2098 | NASDAQ | META | Fri, Sep 18, 2020 | 258.41 | 259.20 | 250.05 | 252.53 | 2097 | NASDAQ | META | Thu, Sep 17, 2020 | 258.28 | 261.50 | 250.19 | 254.82 | 2096 | NASDAQ | META | Wed, Sep 16, 2020 | 267.29 | 272.44 | 261.79 | 263.52 | 2095 | NASDAQ | META | Tue, Sep 15, 2020 | 270.67 | 274.52 | 269.30 | 272.42 | 2094 | NASDAQ | META | Mon, Sep 14, 2020 | 270.95 | 276.64 | 265.70 | 266.15 | 2093 | NASDAQ | META | Fri, Sep 11, 2020 | 270.06 | 271.39 | 262.64 | 266.61 | 2092 | NASDAQ | META | Thu, Sep 10, 2020 | 275.51 | 279.16 | 267.03 | 268.09 | 2091 | NASDAQ | META | Wed, Sep 9, 2020 | 275.77 | 278.48 | 271.35 | 273.72 | 2090 | NASDAQ | META | Tue, Sep 8, 2020 | 271.28 | 279.30 | 269.42 | 271.16 | 2089 | NASDAQ | META | Fri, Sep 4, 2020 | 287.25 | 289.00 | 271.14 | 282.73 | 2088 | NASDAQ | META | Thu, Sep 3, 2020 | 295.99 | 297.60 | 283.63 | 291.12 | 2087 | NASDAQ | META | Wed, Sep 2, 2020 | 298.88 | 303.60 | 293.05 | 302.50 | 2086 | NASDAQ | META | Tue, Sep 1, 2020 | 294.71 | 301.49 | 292.71 | 295.44 | 2085 | NASDAQ | META | Mon, Aug 31, 2020 | 293.95 | 296.88 | 291.55 | 293.20 | 2084 | NASDAQ | META | Fri, Aug 28, 2020 | 295.00 | 297.23 | 290.98 | 293.66 | 2083 | NASDAQ | META | Thu, Aug 27, 2020 | 300.16 | 301.23 | 292.02 | 293.22 | 2082 | NASDAQ | META | Wed, Aug 26, 2020 | 284.00 | 304.67 | 284.00 | 303.91 | 2081 | NASDAQ | META | Tue, Aug 25, 2020 | 272.41 | 283.09 | 270.26 | 280.82 | 2080 | NASDAQ | META | Mon, Aug 24, 2020 | 271.07 | 277.25 | 268.77 | 271.39 | 2079 | NASDAQ | META | Fri, Aug 21, 2020 | 268.69 | 270.49 | 266.42 | 267.01 | 2078 | NASDAQ | META | Thu, Aug 20, 2020 | 261.50 | 269.63 | 261.46 | 269.01 | 2077 | NASDAQ | META | Wed, Aug 19, 2020 | 261.39 | 267.91 | 261.35 | 262.59 | 2076 | NASDAQ | META | Tue, Aug 18, 2020 | 260.95 | 265.15 | 259.26 | 262.34 | 2075 | NASDAQ | META | Mon, Aug 17, 2020 | 262.50 | 264.10 | 259.40 | 261.16 | 2074 | NASDAQ | META | Fri, Aug 14, 2020 | 262.31 | 262.65 | 258.68 | 261.24 | 2073 | NASDAQ | META | Thu, Aug 13, 2020 | 261.55 | 265.16 | 259.57 | 261.30 | 2072 | NASDAQ | META | Wed, Aug 12, 2020 | 258.97 | 263.90 | 258.11 | 259.89 | 2071 | NASDAQ | META | Tue, Aug 11, 2020 | 260.19 | 265.92 | 255.13 | 256.13 | 2070 | NASDAQ | META | Mon, Aug 10, 2020 | 268.04 | 273.86 | 259.69 | 263.00 | 2069 | NASDAQ | META | Fri, Aug 7, 2020 | 264.08 | 278.89 | 263.43 | 268.44 | 2068 | NASDAQ | META | Thu, Aug 6, 2020 | 249.04 | 266.60 | 248.67 | 265.28 | 2067 | NASDAQ | META | Wed, Aug 5, 2020 | 250.19 | 252.27 | 247.77 | 249.12 | 2066 | NASDAQ | META | Tue, Aug 4, 2020 | 251.56 | 252.80 | 247.43 | 249.83 | 2065 | NASDAQ | META | Mon, Aug 3, 2020 | 252.65 | 255.40 | 250.33 | 251.96 | 2064 | NASDAQ | META | Fri, Jul 31, 2020 | 255.82 | 255.85 | 249.00 | 253.67 | 2063 | NASDAQ | META | Thu, Jul 30, 2020 | 230.22 | 234.89 | 229.00 | 234.50 | 2062 | NASDAQ | META | Wed, Jul 29, 2020 | 231.14 | 233.70 | 230.31 | 233.29 | 2061 | NASDAQ | META | Tue, Jul 28, 2020 | 234.63 | 234.96 | 229.83 | 230.12 | 2060 | NASDAQ | META | Mon, Jul 27, 2020 | 231.46 | 234.95 | 230.83 | 233.50 | 2059 | NASDAQ | META | Fri, Jul 24, 2020 | 230.19 | 233.49 | 226.90 | 230.71 | 2058 | NASDAQ | META | Thu, Jul 23, 2020 | 239.63 | 242.42 | 231.75 | 232.60 | 2057 | NASDAQ | META | Wed, Jul 22, 2020 | 240.26 | 241.90 | 238.12 | 239.87 | 2056 | NASDAQ | META | Tue, Jul 21, 2020 | 246.22 | 246.91 | 240.08 | 241.75 | 2055 | NASDAQ | META | Mon, Jul 20, 2020 | 240.06 | 246.05 | 235.64 | 245.42 | 2054 | NASDAQ | META | Fri, Jul 17, 2020 | 241.00 | 244.16 | 237.86 | 242.03 | 2053 | NASDAQ | META | Thu, Jul 16, 2020 | 238.00 | 241.76 | 236.33 | 240.93 | 2052 | NASDAQ | META | Wed, Jul 15, 2020 | 241.55 | 244.82 | 238.05 | 240.28 | 2051 | NASDAQ | META | Tue, Jul 14, 2020 | 236.76 | 240.33 | 232.03 | 239.73 | 2050 | NASDAQ | META | Mon, Jul 13, 2020 | 247.01 | 250.15 | 238.42 | 239.00 | 2049 | NASDAQ | META | Fri, Jul 10, 2020 | 243.69 | 245.49 | 239.32 | 245.07 | 2048 | NASDAQ | META | Thu, Jul 9, 2020 | 245.00 | 246.53 | 239.24 | 244.50 | 2047 | NASDAQ | META | Wed, Jul 8, 2020 | 238.11 | 246.99 | 236.59 | 243.58 | 2046 | NASDAQ | META | Tue, Jul 7, 2020 | 239.41 | 247.65 | 238.82 | 240.86 | 2045 | NASDAQ | META | Mon, Jul 6, 2020 | 233.76 | 240.40 | 232.27 | 240.28 | 2044 | NASDAQ | META | Thu, Jul 2, 2020 | 239.00 | 240.00 | 232.61 | 233.42 | 2043 | NASDAQ | META | Wed, Jul 1, 2020 | 228.50 | 239.00 | 227.56 | 237.55 | 2042 | NASDAQ | META | Tue, Jun 30, 2020 | 220.59 | 227.50 | 218.47 | 227.07 | 2041 | NASDAQ | META | Mon, Jun 29, 2020 | 209.75 | 220.75 | 207.11 | 220.64 | 2040 | NASDAQ | META | Fri, Jun 26, 2020 | 232.64 | 233.09 | 215.40 | 216.08 | 2039 | NASDAQ | META | Thu, Jun 25, 2020 | 234.62 | 237.30 | 232.74 | 235.68 | 2038 | NASDAQ | META | Wed, Jun 24, 2020 | 241.20 | 243.22 | 232.68 | 234.02 | 2037 | NASDAQ | META | Tue, Jun 23, 2020 | 241.28 | 245.19 | 239.86 | 242.24 | 2036 | NASDAQ | META | Mon, Jun 22, 2020 | 238.56 | 240.70 | 236.91 | 239.22 | 2035 | NASDAQ | META | Fri, Jun 19, 2020 | 237.79 | 240.83 | 235.55 | 238.79 | 2034 | NASDAQ | META | Thu, Jun 18, 2020 | 234.99 | 236.14 | 232.15 | 235.94 | 2033 | NASDAQ | META | Wed, Jun 17, 2020 | 235.00 | 237.59 | 231.73 | 235.53 | 2032 | NASDAQ | META | Tue, Jun 16, 2020 | 237.14 | 238.46 | 233.00 | 235.65 | 2031 | NASDAQ | META | Mon, Jun 15, 2020 | 225.09 | 233.77 | 224.80 | 232.50 | 2030 | NASDAQ | META | Fri, Jun 12, 2020 | 229.90 | 231.66 | 224.50 | 228.58 | 2029 | NASDAQ | META | Thu, Jun 11, 2020 | 229.94 | 232.89 | 223.55 | 224.43 | 2028 | NASDAQ | META | Wed, Jun 10, 2020 | 240.96 | 241.21 | 235.28 | 236.73 | 2027 | NASDAQ | META | Tue, Jun 9, 2020 | 231.52 | 239.77 | 230.41 | 238.67 | 2026 | NASDAQ | META | Mon, Jun 8, 2020 | 229.03 | 231.55 | 227.41 | 231.40 | 2025 | NASDAQ | META | Fri, Jun 5, 2020 | 226.71 | 231.35 | 225.31 | 230.77 | 2024 | NASDAQ | META | Thu, Jun 4, 2020 | 229.56 | 231.63 | 224.61 | 226.29 | 2023 | NASDAQ | META | Wed, Jun 3, 2020 | 232.11 | 232.65 | 228.53 | 230.16 | 2022 | NASDAQ | META | Tue, Jun 2, 2020 | 230.94 | 233.00 | 226.56 | 232.72 | 2021 | NASDAQ | META | Mon, Jun 1, 2020 | 224.59 | 232.44 | 223.50 | 231.91 | 2020 | NASDAQ | META | Fri, May 29, 2020 | 225.20 | 227.49 | 222.88 | 225.09 | 2019 | NASDAQ | META | Thu, May 28, 2020 | 224.30 | 231.63 | 224.00 | 225.46 | 2018 | NASDAQ | META | Wed, May 27, 2020 | 229.07 | 230.56 | 221.13 | 229.14 | 2017 | NASDAQ | META | Tue, May 26, 2020 | 239.77 | 240.90 | 231.67 | 232.20 | 2016 | NASDAQ | META | Fri, May 22, 2020 | 231.51 | 235.99 | 228.74 | 234.91 | 2015 | NASDAQ | META | Thu, May 21, 2020 | 234.72 | 237.20 | 231.20 | 231.39 | 2014 | NASDAQ | META | Wed, May 20, 2020 | 223.50 | 231.34 | 223.19 | 229.97 | 2013 | NASDAQ | META | Tue, May 19, 2020 | 213.27 | 220.49 | 212.83 | 216.88 | 2012 | NASDAQ | META | Mon, May 18, 2020 | 212.15 | 214.64 | 210.94 | 213.19 | 2011 | NASDAQ | META | Fri, May 15, 2020 | 205.27 | 211.34 | 204.12 | 210.88 | 2010 | NASDAQ | META | Thu, May 14, 2020 | 202.56 | 206.93 | 200.69 | 206.81 | 2009 | NASDAQ | META | Wed, May 13, 2020 | 209.43 | 210.78 | 202.11 | 205.10 | 2008 | NASDAQ | META | Tue, May 12, 2020 | 213.29 | 215.28 | 210.00 | 210.10 | 2007 | NASDAQ | META | Mon, May 11, 2020 | 210.89 | 215.00 | 210.37 | 213.18 | 2006 | NASDAQ | META | Fri, May 8, 2020 | 212.24 | 213.21 | 210.85 | 212.35 | 2005 | NASDAQ | META | Thu, May 7, 2020 | 211.16 | 211.60 | 209.04 | 211.26 | 2004 | NASDAQ | META | Wed, May 6, 2020 | 208.12 | 211.60 | 206.66 | 208.47 | 2003 | NASDAQ | META | Tue, May 5, 2020 | 207.02 | 210.38 | 206.50 | 207.07 | 2002 | NASDAQ | META | Mon, May 4, 2020 | 200.20 | 205.91 | 198.76 | 205.26 | 2001 | NASDAQ | META | Fri, May 1, 2020 | 201.60 | 207.28 | 199.05 | 202.27 | 2000 | NASDAQ | META | Thu, Apr 30, 2020 | 206.92 | 209.69 | 201.57 | 204.71 | 1999 | NASDAQ | META | Wed, Apr 29, 2020 | 190.93 | 196.91 | 190.00 | 194.19 | 1998 | NASDAQ | META | Tue, Apr 28, 2020 | 188.66 | 189.20 | 182.56 | 182.91 | 1997 | NASDAQ | META | Mon, Apr 27, 2020 | 192.66 | 193.75 | 187.41 | 187.50 | 1996 | NASDAQ | META | Fri, Apr 24, 2020 | 183.23 | 190.41 | 180.83 | 190.07 | 1995 | NASDAQ | META | Thu, Apr 23, 2020 | 184.08 | 187.05 | 183.15 | 185.13 | 1994 | NASDAQ | META | Wed, Apr 22, 2020 | 178.45 | 184.78 | 178.14 | 182.28 | 1993 | NASDAQ | META | Tue, Apr 21, 2020 | 175.25 | 175.38 | 168.34 | 170.80 | 1992 | NASDAQ | META | Mon, Apr 20, 2020 | 177.41 | 180.50 | 176.77 | 178.24 | 1991 | NASDAQ | META | Fri, Apr 17, 2020 | 179.20 | 180.28 | 176.66 | 179.24 | 1990 | NASDAQ | META | Thu, Apr 16, 2020 | 177.95 | 178.05 | 172.51 | 176.25 | 1989 | NASDAQ | META | Wed, Apr 15, 2020 | 175.19 | 178.19 | 172.82 | 176.97 | 1988 | NASDAQ | META | Tue, Apr 14, 2020 | 178.98 | 181.23 | 176.62 | 178.17 | 1987 | NASDAQ | META | Mon, Apr 13, 2020 | 173.67 | 175.00 | 169.45 | 174.79 | 1986 | NASDAQ | META | Thu, Apr 9, 2020 | 175.90 | 177.08 | 171.57 | 175.19 | 1985 | NASDAQ | META | Wed, Apr 8, 2020 | 171.25 | 175.00 | 167.74 | 174.28 | 1984 | NASDAQ | META | Tue, Apr 7, 2020 | 171.79 | 173.39 | 166.01 | 168.83 | 1983 | NASDAQ | META | Mon, Apr 6, 2020 | 160.15 | 166.20 | 158.51 | 165.55 | 1982 | NASDAQ | META | Fri, Apr 3, 2020 | 157.15 | 157.91 | 150.83 | 154.18 | 1981 | NASDAQ | META | Thu, Apr 2, 2020 | 159.10 | 161.35 | 155.92 | 158.19 | 1980 | NASDAQ | META | Wed, Apr 1, 2020 | 161.62 | 164.15 | 158.04 | 159.60 | 1979 | NASDAQ | META | Tue, Mar 31, 2020 | 165.48 | 170.93 | 164.20 | 166.80 | 1978 | NASDAQ | META | Mon, Mar 30, 2020 | 159.18 | 166.75 | 158.06 | 165.95 | 1977 | NASDAQ | META | Fri, Mar 27, 2020 | 158.20 | 160.09 | 154.75 | 156.79 | 1976 | NASDAQ | META | Thu, Mar 26, 2020 | 158.25 | 164.00 | 157.02 | 163.34 | 1975 | NASDAQ | META | Wed, Mar 25, 2020 | 158.92 | 162.99 | 153.06 | 156.21 | 1974 | NASDAQ | META | Tue, Mar 24, 2020 | 155.21 | 161.31 | 152.57 | 160.98 | 1973 | NASDAQ | META | Mon, Mar 23, 2020 | 149.66 | 152.31 | 142.25 | 148.10 | 1972 | NASDAQ | META | Fri, Mar 20, 2020 | 156.02 | 159.27 | 148.00 | 149.73 | 1971 | NASDAQ | META | Thu, Mar 19, 2020 | 146.62 | 159.93 | 144.80 | 153.13 | 1970 | NASDAQ | META | Wed, Mar 18, 2020 | 139.75 | 148.18 | 137.10 | 146.96 | 1969 | NASDAQ | META | Tue, Mar 17, 2020 | 150.74 | 153.94 | 140.00 | 149.42 | 1968 | NASDAQ | META | Mon, Mar 16, 2020 | 152.32 | 159.13 | 143.10 | 146.01 | 1967 | NASDAQ | META | Fri, Mar 13, 2020 | 163.53 | 170.79 | 157.60 | 170.28 | 1966 | NASDAQ | META | Thu, Mar 12, 2020 | 159.54 | 166.60 | 154.34 | 154.47 | 1965 | NASDAQ | META | Wed, Mar 11, 2020 | 174.01 | 175.88 | 167.66 | 170.24 | 1964 | NASDAQ | META | Tue, Mar 10, 2020 | 174.67 | 178.29 | 169.50 | 178.19 | 1963 | NASDAQ | META | Mon, Mar 9, 2020 | 169.60 | 175.00 | 165.19 | 169.50 | 1962 | NASDAQ | META | Fri, Mar 6, 2020 | 178.33 | 183.78 | 176.26 | 181.09 | 1961 | NASDAQ | META | Thu, Mar 5, 2020 | 186.78 | 188.99 | 183.89 | 185.17 | 1960 | NASDAQ | META | Wed, Mar 4, 2020 | 189.17 | 191.83 | 186.39 | 191.76 | 1959 | NASDAQ | META | Tue, Mar 3, 2020 | 196.22 | 197.24 | 183.97 | 185.89 | 1958 | NASDAQ | META | Mon, Mar 2, 2020 | 194.03 | 196.57 | 188.85 | 196.44 | 1957 | NASDAQ | META | Fri, Feb 28, 2020 | 182.70 | 192.74 | 181.82 | 192.47 | 1956 | NASDAQ | META | Thu, Feb 27, 2020 | 191.82 | 195.88 | 189.50 | 189.75 | 1955 | NASDAQ | META | Wed, Feb 26, 2020 | 197.19 | 201.21 | 195.49 | 197.20 | 1954 | NASDAQ | META | Tue, Feb 25, 2020 | 202.25 | 203.50 | 195.95 | 196.77 | 1953 | NASDAQ | META | Mon, Feb 24, 2020 | 201.80 | 203.65 | 198.17 | 200.72 | 1952 | NASDAQ | META | Fri, Feb 21, 2020 | 213.48 | 214.24 | 208.83 | 210.18 | 1951 | NASDAQ | META | Thu, Feb 20, 2020 | 216.52 | 218.77 | 212.95 | 214.58 | 1950 | NASDAQ | META | Wed, Feb 19, 2020 | 217.99 | 218.32 | 216.11 | 217.49 | 1949 | NASDAQ | META | Tue, Feb 18, 2020 | 213.55 | 217.98 | 213.40 | 217.80 | 1948 | NASDAQ | META | Fri, Feb 14, 2020 | 214.00 | 214.93 | 212.65 | 214.18 | 1947 | NASDAQ | META | Thu, Feb 13, 2020 | 209.52 | 214.33 | 209.18 | 213.14 | 1946 | NASDAQ | META | Wed, Feb 12, 2020 | 207.85 | 211.22 | 207.40 | 210.76 | 1945 | NASDAQ | META | Tue, Feb 11, 2020 | 210.19 | 210.86 | 206.51 | 207.19 | 1944 | NASDAQ | META | Mon, Feb 10, 2020 | 211.52 | 213.80 | 210.66 | 213.06 | 1943 | NASDAQ | META | Fri, Feb 7, 2020 | 210.30 | 212.82 | 209.93 | 212.33 | 1942 | NASDAQ | META | Thu, Feb 6, 2020 | 210.47 | 211.19 | 209.34 | 210.85 | 1941 | NASDAQ | META | Wed, Feb 5, 2020 | 212.51 | 212.73 | 208.71 | 210.11 | 1940 | NASDAQ | META | Tue, Feb 4, 2020 | 206.62 | 210.60 | 205.20 | 209.83 | 1939 | NASDAQ | META | Mon, Feb 3, 2020 | 203.44 | 205.14 | 202.50 | 204.19 | 1938 | NASDAQ | META | Fri, Jan 31, 2020 | 208.43 | 208.69 | 201.06 | 201.91 | 1937 | NASDAQ | META | Thu, Jan 30, 2020 | 206.53 | 211.43 | 204.75 | 209.53 | 1936 | NASDAQ | META | Wed, Jan 29, 2020 | 221.44 | 224.20 | 218.45 | 223.23 | 1935 | NASDAQ | META | Tue, Jan 28, 2020 | 216.14 | 218.74 | 213.52 | 217.79 | 1934 | NASDAQ | META | Mon, Jan 27, 2020 | 213.10 | 216.06 | 212.50 | 214.87 | 1933 | NASDAQ | META | Fri, Jan 24, 2020 | 220.80 | 221.78 | 216.11 | 217.94 | 1932 | NASDAQ | META | Thu, Jan 23, 2020 | 220.75 | 221.49 | 219.27 | 219.76 | 1931 | NASDAQ | META | Wed, Jan 22, 2020 | 222.31 | 222.75 | 221.28 | 221.32 | 1930 | NASDAQ | META | Tue, Jan 21, 2020 | 222.16 | 222.37 | 219.12 | 221.44 | 1929 | NASDAQ | META | Fri, Jan 17, 2020 | 222.03 | 222.29 | 220.53 | 222.14 | 1928 | NASDAQ | META | Thu, Jan 16, 2020 | 222.57 | 222.63 | 220.39 | 221.77 | 1927 | NASDAQ | META | Wed, Jan 15, 2020 | 220.61 | 221.68 | 220.14 | 221.15 | 1926 | NASDAQ | META | Tue, Jan 14, 2020 | 221.61 | 222.38 | 218.63 | 219.06 | 1925 | NASDAQ | META | Mon, Jan 13, 2020 | 219.60 | 221.97 | 219.21 | 221.91 | 1924 | NASDAQ | META | Fri, Jan 10, 2020 | 219.20 | 219.88 | 217.42 | 218.06 | 1923 | NASDAQ | META | Thu, Jan 9, 2020 | 217.54 | 218.38 | 216.28 | 218.30 | 1922 | NASDAQ | META | Wed, Jan 8, 2020 | 213.00 | 216.24 | 212.61 | 215.22 | 1921 | NASDAQ | META | Tue, Jan 7, 2020 | 212.82 | 214.58 | 211.75 | 213.06 | 1920 | NASDAQ | META | Mon, Jan 6, 2020 | 206.70 | 212.78 | 206.52 | 212.60 | 1919 | NASDAQ | META | Fri, Jan 3, 2020 | 207.21 | 210.40 | 206.95 | 208.67 | 1918 | NASDAQ | META | Thu, Jan 2, 2020 | 206.75 | 209.79 | 206.27 | 209.78 | 1917 | NASDAQ | META | Tue, Dec 31, 2019 | 204.00 | 205.56 | 203.60 | 205.25 | 1916 | NASDAQ | META | Mon, Dec 30, 2019 | 207.86 | 207.90 | 203.90 | 204.41 | 1915 | NASDAQ | META | Fri, Dec 27, 2019 | 208.67 | 208.93 | 206.59 | 208.10 | 1914 | NASDAQ | META | Thu, Dec 26, 2019 | 205.57 | 207.82 | 205.31 | 207.79 | 1913 | NASDAQ | META | Tue, Dec 24, 2019 | 206.30 | 206.79 | 205.00 | 205.12 | 1912 | NASDAQ | META | Mon, Dec 23, 2019 | 206.70 | 208.59 | 205.68 | 206.18 | 1911 | NASDAQ | META | Fri, Dec 20, 2019 | 207.48 | 207.71 | 203.43 | 206.30 | 1910 | NASDAQ | META | Thu, Dec 19, 2019 | 202.78 | 206.30 | 202.51 | 206.06 | 1909 | NASDAQ | META | Wed, Dec 18, 2019 | 200.09 | 204.30 | 200.09 | 202.50 | 1908 | NASDAQ | META | Tue, Dec 17, 2019 | 198.84 | 199.00 | 196.13 | 198.39 | 1907 | NASDAQ | META | Mon, Dec 16, 2019 | 195.27 | 199.12 | 194.81 | 197.92 | 1906 | NASDAQ | META | Fri, Dec 13, 2019 | 196.40 | 196.80 | 193.17 | 194.11 | 1905 | NASDAQ | META | Thu, Dec 12, 2019 | 202.35 | 203.66 | 194.10 | 196.75 | 1904 | NASDAQ | META | Wed, Dec 11, 2019 | 200.28 | 202.63 | 200.28 | 202.26 | 1903 | NASDAQ | META | Tue, Dec 10, 2019 | 201.66 | 202.05 | 200.15 | 200.87 | 1902 | NASDAQ | META | Mon, Dec 9, 2019 | 200.65 | 203.14 | 200.21 | 201.34 | 1901 | NASDAQ | META | Fri, Dec 6, 2019 | 200.50 | 201.57 | 200.06 | 201.05 | 1900 | NASDAQ | META | Thu, Dec 5, 2019 | 199.86 | 201.29 | 198.21 | 199.36 | 1899 | NASDAQ | META | Wed, Dec 4, 2019 | 200.00 | 200.03 | 198.05 | 198.71 | 1898 | NASDAQ | META | Tue, Dec 3, 2019 | 197.60 | 198.93 | 195.08 | 198.82 | 1897 | NASDAQ | META | Mon, Dec 2, 2019 | 202.13 | 202.18 | 198.05 | 199.70 | 1896 | NASDAQ | META | Fri, Nov 29, 2019 | 201.60 | 203.80 | 201.21 | 201.64 | 1895 | NASDAQ | META | Wed, Nov 27, 2019 | 199.90 | 203.14 | 199.42 | 202.00 | 1894 | NASDAQ | META | Tue, Nov 26, 2019 | 200.00 | 200.15 | 198.04 | 198.97 | 1893 | NASDAQ | META | Mon, Nov 25, 2019 | 199.52 | 200.97 | 199.25 | 199.79 | 1892 | NASDAQ | META | Fri, Nov 22, 2019 | 198.38 | 199.30 | 197.62 | 198.82 | 1891 | NASDAQ | META | Thu, Nov 21, 2019 | 197.42 | 199.09 | 196.86 | 197.93 | 1890 | NASDAQ | META | Wed, Nov 20, 2019 | 198.58 | 199.59 | 195.43 | 197.51 | 1889 | NASDAQ | META | Tue, Nov 19, 2019 | 197.40 | 200.00 | 196.86 | 199.32 | 1888 | NASDAQ | META | Mon, Nov 18, 2019 | 194.56 | 198.63 | 193.05 | 197.40 | 1887 | NASDAQ | META | Fri, Nov 15, 2019 | 194.26 | 195.30 | 193.38 | 195.10 | 1886 | NASDAQ | META | Thu, Nov 14, 2019 | 192.93 | 194.03 | 191.45 | 193.15 | 1885 | NASDAQ | META | Wed, Nov 13, 2019 | 194.70 | 195.70 | 192.74 | 193.19 | 1884 | NASDAQ | META | Tue, Nov 12, 2019 | 190.00 | 195.06 | 189.74 | 194.47 | 1883 | NASDAQ | META | Mon, Nov 11, 2019 | 189.93 | 190.08 | 188.54 | 189.61 | 1882 | NASDAQ | META | Fri, Nov 8, 2019 | 190.00 | 192.34 | 189.70 | 190.84 | 1881 | NASDAQ | META | Thu, Nov 7, 2019 | 191.91 | 193.44 | 189.47 | 190.42 | 1880 | NASDAQ | META | Wed, Nov 6, 2019 | 194.03 | 194.37 | 191.35 | 191.55 | 1879 | NASDAQ | META | Tue, Nov 5, 2019 | 195.37 | 195.75 | 193.60 | 194.32 | 1878 | NASDAQ | META | Mon, Nov 4, 2019 | 194.55 | 197.37 | 193.81 | 194.72 | 1877 | NASDAQ | META | Fri, Nov 1, 2019 | 192.85 | 194.11 | 189.91 | 193.62 | 1876 | NASDAQ | META | Thu, Oct 31, 2019 | 196.70 | 198.09 | 188.25 | 191.65 | 1875 | NASDAQ | META | Wed, Oct 30, 2019 | 189.56 | 190.45 | 185.98 | 188.25 | 1874 | NASDAQ | META | Tue, Oct 29, 2019 | 191.69 | 192.53 | 188.47 | 189.31 | 1873 | NASDAQ | META | Mon, Oct 28, 2019 | 187.20 | 189.53 | 185.08 | 189.40 | 1872 | NASDAQ | META | Fri, Oct 25, 2019 | 185.83 | 189.00 | 185.09 | 187.89 | 1871 | NASDAQ | META | Thu, Oct 24, 2019 | 184.62 | 186.73 | 182.80 | 186.38 | 1870 | NASDAQ | META | Wed, Oct 23, 2019 | 182.01 | 186.38 | 182.00 | 186.15 | 1869 | NASDAQ | META | Tue, Oct 22, 2019 | 190.00 | 190.65 | 181.50 | 182.34 | 1868 | NASDAQ | META | Mon, Oct 21, 2019 | 187.04 | 189.91 | 186.75 | 189.76 | 1867 | NASDAQ | META | Fri, Oct 18, 2019 | 190.23 | 191.49 | 183.92 | 185.85 | 1866 | NASDAQ | META | Thu, Oct 17, 2019 | 190.30 | 190.84 | 188.77 | 190.39 | 1865 | NASDAQ | META | Wed, Oct 16, 2019 | 188.32 | 189.70 | 186.90 | 189.55 | 1864 | NASDAQ | META | Tue, Oct 15, 2019 | 183.80 | 190.38 | 183.66 | 188.89 | 1863 | NASDAQ | META | Mon, Oct 14, 2019 | 184.20 | 184.62 | 182.57 | 183.28 | 1862 | NASDAQ | META | Fri, Oct 11, 2019 | 182.15 | 186.49 | 182.14 | 184.19 | 1861 | NASDAQ | META | Thu, Oct 10, 2019 | 180.32 | 181.61 | 179.17 | 180.03 | 1860 | NASDAQ | META | Wed, Oct 9, 2019 | 179.16 | 180.72 | 177.94 | 179.85 | 1859 | NASDAQ | META | Tue, Oct 8, 2019 | 178.26 | 180.37 | 177.72 | 177.75 | 1858 | NASDAQ | META | Mon, Oct 7, 2019 | 180.00 | 181.18 | 178.09 | 179.68 | 1857 | NASDAQ | META | Fri, Oct 4, 2019 | 179.55 | 180.98 | 178.10 | 180.45 | 1856 | NASDAQ | META | Thu, Oct 3, 2019 | 175.57 | 179.84 | 173.63 | 179.38 | 1855 | NASDAQ | META | Wed, Oct 2, 2019 | 174.84 | 176.53 | 173.09 | 174.60 | 1854 | NASDAQ | META | Tue, Oct 1, 2019 | 179.15 | 179.84 | 174.88 | 175.81 | 1853 | NASDAQ | META | Mon, Sep 30, 2019 | 177.87 | 178.67 | 176.85 | 178.08 | 1852 | NASDAQ | META | Fri, Sep 27, 2019 | 180.49 | 180.76 | 175.66 | 177.10 | 1851 | NASDAQ | META | Thu, Sep 26, 2019 | 181.33 | 181.40 | 177.67 | 180.11 | 1850 | NASDAQ | META | Wed, Sep 25, 2019 | 181.45 | 183.42 | 177.87 | 182.80 | 1849 | NASDAQ | META | Tue, Sep 24, 2019 | 187.98 | 188.04 | 180.39 | 181.28 | 1848 | NASDAQ | META | Mon, Sep 23, 2019 | 189.34 | 190.10 | 185.21 | 186.82 | 1847 | NASDAQ | META | Fri, Sep 20, 2019 | 190.66 | 193.10 | 188.12 | 189.93 | 1846 | NASDAQ | META | Thu, Sep 19, 2019 | 188.66 | 191.10 | 188.15 | 190.14 | 1845 | NASDAQ | META | Wed, Sep 18, 2019 | 188.09 | 189.08 | 186.01 | 188.14 | 1844 | NASDAQ | META | Tue, Sep 17, 2019 | 186.66 | 188.32 | 185.54 | 188.08 | 1843 | NASDAQ | META | Mon, Sep 16, 2019 | 186.93 | 187.79 | 185.77 | 186.22 | 1842 | NASDAQ | META | Fri, Sep 13, 2019 | 187.33 | 187.97 | 186.54 | 187.19 | 1841 | NASDAQ | META | Thu, Sep 12, 2019 | 189.86 | 190.93 | 187.23 | 187.47 | 1840 | NASDAQ | META | Wed, Sep 11, 2019 | 186.46 | 189.44 | 186.08 | 188.49 | 1839 | NASDAQ | META | Tue, Sep 10, 2019 | 187.44 | 188.10 | 184.55 | 186.17 | 1838 | NASDAQ | META | Mon, Sep 9, 2019 | 187.73 | 188.98 | 185.85 | 188.76 | 1837 | NASDAQ | META | Fri, Sep 6, 2019 | 190.21 | 190.21 | 186.35 | 187.49 | 1836 | NASDAQ | META | Thu, Sep 5, 2019 | 188.53 | 191.36 | 187.94 | 190.90 | 1835 | NASDAQ | META | Wed, Sep 4, 2019 | 184.65 | 187.75 | 183.89 | 187.14 | 1834 | NASDAQ | META | Tue, Sep 3, 2019 | 184.00 | 185.67 | 182.11 | 182.39 | 1833 | NASDAQ | META | Fri, Aug 30, 2019 | 186.78 | 186.80 | 183.46 | 185.67 | 1832 | NASDAQ | META | Thu, Aug 29, 2019 | 183.77 | 186.08 | 183.47 | 185.57 | 1831 | NASDAQ | META | Wed, Aug 28, 2019 | 180.53 | 181.95 | 178.92 | 181.76 | 1830 | NASDAQ | META | Tue, Aug 27, 2019 | 181.93 | 184.04 | 181.01 | 181.30 | 1829 | NASDAQ | META | Mon, Aug 26, 2019 | 179.40 | 180.50 | 178.24 | 180.36 | 1828 | NASDAQ | META | Fri, Aug 23, 2019 | 180.84 | 183.13 | 176.66 | 177.75 | 1827 | NASDAQ | META | Thu, Aug 22, 2019 | 183.43 | 184.11 | 179.91 | 182.04 | 1826 | NASDAQ | META | Wed, Aug 21, 2019 | 185.00 | 185.90 | 183.14 | 183.55 | 1825 | NASDAQ | META | Tue, Aug 20, 2019 | 185.45 | 186.00 | 182.39 | 183.81 | 1824 | NASDAQ | META | Mon, Aug 19, 2019 | 186.01 | 187.50 | 184.85 | 186.17 | 1823 | NASDAQ | META | Fri, Aug 16, 2019 | 183.75 | 185.10 | 182.36 | 183.70 | 1822 | NASDAQ | META | Thu, Aug 15, 2019 | 180.95 | 183.20 | 180.03 | 182.59 | 1821 | NASDAQ | META | Wed, Aug 14, 2019 | 185.80 | 185.99 | 179.31 | 179.71 | 1820 | NASDAQ | META | Tue, Aug 13, 2019 | 185.52 | 191.38 | 185.37 | 188.45 | 1819 | NASDAQ | META | Mon, Aug 12, 2019 | 186.85 | 187.59 | 184.46 | 185.37 | 1818 | NASDAQ | META | Fri, Aug 9, 2019 | 190.00 | 190.98 | 187.12 | 187.85 | 1817 | NASDAQ | META | Thu, Aug 8, 2019 | 186.62 | 190.34 | 184.05 | 190.16 | 1816 | NASDAQ | META | Wed, Aug 7, 2019 | 183.60 | 186.37 | 181.22 | 185.15 | 1815 | NASDAQ | META | Tue, Aug 6, 2019 | 183.69 | 185.79 | 183.09 | 184.51 | 1814 | NASDAQ | META | Mon, Aug 5, 2019 | 184.69 | 185.67 | 179.34 | 181.73 | 1813 | NASDAQ | META | Fri, Aug 2, 2019 | 191.10 | 192.62 | 188.07 | 189.02 | 1812 | NASDAQ | META | Thu, Aug 1, 2019 | 194.17 | 198.47 | 190.88 | 192.73 | 1811 | NASDAQ | META | Wed, Jul 31, 2019 | 196.95 | 198.76 | 192.68 | 194.23 | 1810 | NASDAQ | META | Tue, Jul 30, 2019 | 195.39 | 198.71 | 193.50 | 197.04 | 1809 | NASDAQ | META | Mon, Jul 29, 2019 | 199.00 | 199.63 | 195.30 | 195.94 | 1808 | NASDAQ | META | Fri, Jul 26, 2019 | 200.19 | 202.88 | 196.25 | 199.75 | 1807 | NASDAQ | META | Thu, Jul 25, 2019 | 206.70 | 208.66 | 198.26 | 200.71 | 1806 | NASDAQ | META | Wed, Jul 24, 2019 | 197.63 | 204.81 | 197.22 | 204.66 | 1805 | NASDAQ | META | Tue, Jul 23, 2019 | 202.84 | 204.24 | 200.96 | 202.36 | 1804 | NASDAQ | META | Mon, Jul 22, 2019 | 199.91 | 202.57 | 198.81 | 202.32 | 1803 | NASDAQ | META | Fri, Jul 19, 2019 | 202.18 | 202.33 | 198.07 | 198.36 | 1802 | NASDAQ | META | Thu, Jul 18, 2019 | 200.15 | 202.47 | 199.38 | 200.78 | 1801 | NASDAQ | META | Wed, Jul 17, 2019 | 204.18 | 204.36 | 201.59 | 201.80 | 1800 | NASDAQ | META | Tue, Jul 16, 2019 | 203.89 | 205.47 | 203.10 | 203.84 | 1799 | NASDAQ | META | Mon, Jul 15, 2019 | 204.25 | 205.33 | 201.82 | 203.91 | 1798 | NASDAQ | META | Fri, Jul 12, 2019 | 199.68 | 205.30 | 199.16 | 204.87 | 1797 | NASDAQ | META | Thu, Jul 11, 2019 | 203.26 | 203.80 | 200.21 | 201.23 | 1796 | NASDAQ | META | Wed, Jul 10, 2019 | 200.00 | 202.96 | 199.67 | 202.73 | 1795 | NASDAQ | META | Tue, Jul 9, 2019 | 194.97 | 199.46 | 194.89 | 199.21 | 1794 | NASDAQ | META | Mon, Jul 8, 2019 | 195.19 | 196.68 | 193.64 | 195.76 | 1793 | NASDAQ | META | Fri, Jul 5, 2019 | 196.18 | 197.07 | 194.17 | 196.40 | 1792 | NASDAQ | META | Wed, Jul 3, 2019 | 194.16 | 197.40 | 194.16 | 197.20 | 1791 | NASDAQ | META | Tue, Jul 2, 2019 | 193.00 | 195.00 | 192.71 | 195.00 | 1790 | NASDAQ | META | Mon, Jul 1, 2019 | 195.21 | 195.28 | 191.93 | 193.00 | 1789 | NASDAQ | META | Fri, Jun 28, 2019 | 190.55 | 193.20 | 189.94 | 193.00 | 1788 | NASDAQ | META | Thu, Jun 27, 2019 | 189.88 | 189.95 | 188.27 | 189.50 | 1787 | NASDAQ | META | Wed, Jun 26, 2019 | 189.54 | 190.76 | 187.31 | 187.66 | 1786 | NASDAQ | META | Tue, Jun 25, 2019 | 192.88 | 193.14 | 188.13 | 188.84 | 1785 | NASDAQ | META | Mon, Jun 24, 2019 | 192.42 | 193.98 | 191.57 | 192.60 | 1784 | NASDAQ | META | Fri, Jun 21, 2019 | 188.75 | 192.00 | 188.75 | 191.14 | 1783 | NASDAQ | META | Thu, Jun 20, 2019 | 190.95 | 191.16 | 187.64 | 189.53 | 1782 | NASDAQ | META | Wed, Jun 19, 2019 | 187.00 | 188.10 | 184.55 | 187.48 | 1781 | NASDAQ | META | Tue, Jun 18, 2019 | 194.00 | 194.53 | 187.28 | 188.47 | 1780 | NASDAQ | META | Mon, Jun 17, 2019 | 185.01 | 189.50 | 184.41 | 189.01 | 1779 | NASDAQ | META | Fri, Jun 14, 2019 | 180.51 | 181.84 | 180.00 | 181.33 | 1778 | NASDAQ | META | Thu, Jun 13, 2019 | 175.53 | 178.03 | 174.61 | 177.47 | 1777 | NASDAQ | META | Wed, Jun 12, 2019 | 178.38 | 179.27 | 172.88 | 175.04 | 1776 | NASDAQ | META | Tue, Jun 11, 2019 | 178.48 | 179.98 | 176.79 | 178.10 | 1775 | NASDAQ | META | Mon, Jun 10, 2019 | 174.75 | 177.86 | 173.80 | 174.82 | 1774 | NASDAQ | META | Fri, Jun 7, 2019 | 170.17 | 173.87 | 168.84 | 173.35 | 1773 | NASDAQ | META | Thu, Jun 6, 2019 | 168.30 | 169.70 | 167.23 | 168.33 | 1772 | NASDAQ | META | Wed, Jun 5, 2019 | 167.48 | 168.72 | 164.63 | 168.17 | 1771 | NASDAQ | META | Tue, Jun 4, 2019 | 163.71 | 168.28 | 160.84 | 167.50 | 1770 | NASDAQ | META | Mon, Jun 3, 2019 | 175.00 | 175.05 | 161.01 | 164.15 | 1769 | NASDAQ | META | Fri, May 31, 2019 | 180.28 | 180.54 | 177.16 | 177.47 | 1768 | NASDAQ | META | Thu, May 30, 2019 | 183.08 | 183.48 | 180.89 | 183.01 | 1767 | NASDAQ | META | Wed, May 29, 2019 | 183.50 | 184.56 | 181.35 | 182.19 | 1766 | NASDAQ | META | Tue, May 28, 2019 | 181.54 | 184.71 | 181.45 | 184.31 | 1765 | NASDAQ | META | Fri, May 24, 2019 | 182.33 | 183.63 | 180.83 | 181.06 | 1764 | NASDAQ | META | Thu, May 23, 2019 | 182.42 | 183.90 | 179.67 | 180.87 | 1763 | NASDAQ | META | Wed, May 22, 2019 | 184.73 | 186.74 | 183.61 | 185.32 | 1762 | NASDAQ | META | Tue, May 21, 2019 | 184.57 | 185.70 | 183.89 | 184.82 | 1761 | NASDAQ | META | Mon, May 20, 2019 | 181.88 | 184.23 | 181.37 | 182.72 | 1760 | NASDAQ | META | Fri, May 17, 2019 | 184.84 | 187.58 | 184.28 | 185.30 | 1759 | NASDAQ | META | Thu, May 16, 2019 | 185.05 | 188.58 | 185.05 | 186.99 | 1758 | NASDAQ | META | Wed, May 15, 2019 | 180.42 | 187.28 | 180.02 | 186.27 | 1757 | NASDAQ | META | Tue, May 14, 2019 | 182.52 | 183.49 | 178.10 | 180.73 | 1756 | NASDAQ | META | Mon, May 13, 2019 | 183.50 | 185.43 | 180.84 | 181.54 | 1755 | NASDAQ | META | Fri, May 10, 2019 | 188.25 | 190.00 | 184.59 | 188.34 | 1754 | NASDAQ | META | Thu, May 9, 2019 | 187.20 | 189.77 | 186.26 | 188.65 | 1753 | NASDAQ | META | Wed, May 8, 2019 | 189.39 | 190.72 | 188.55 | 189.54 | 1752 | NASDAQ | META | Tue, May 7, 2019 | 192.54 | 192.90 | 187.85 | 189.77 | 1751 | NASDAQ | META | Mon, May 6, 2019 | 191.24 | 194.28 | 190.55 | 193.88 | 1750 | NASDAQ | META | Fri, May 3, 2019 | 194.38 | 196.16 | 193.71 | 195.47 | 1749 | NASDAQ | META | Thu, May 2, 2019 | 193.00 | 194.00 | 189.75 | 192.53 | 1748 | NASDAQ | META | Wed, May 1, 2019 | 194.78 | 196.18 | 193.01 | 193.03 | 1747 | NASDAQ | META | Tue, Apr 30, 2019 | 194.19 | 197.39 | 192.28 | 193.40 | 1746 | NASDAQ | META | Mon, Apr 29, 2019 | 190.95 | 195.41 | 190.65 | 194.78 | 1745 | NASDAQ | META | Fri, Apr 26, 2019 | 192.50 | 192.90 | 189.09 | 191.49 | 1744 | NASDAQ | META | Thu, Apr 25, 2019 | 196.98 | 198.48 | 192.12 | 193.26 | 1743 | NASDAQ | META | Wed, Apr 24, 2019 | 184.49 | 185.14 | 181.65 | 182.58 | 1742 | NASDAQ | META | Tue, Apr 23, 2019 | 182.74 | 184.22 | 181.48 | 183.78 | 1741 | NASDAQ | META | Mon, Apr 22, 2019 | 178.25 | 181.67 | 178.25 | 181.44 | 1740 | NASDAQ | META | Thu, Apr 18, 2019 | 178.80 | 178.88 | 177.34 | 178.28 | 1739 | NASDAQ | META | Wed, Apr 17, 2019 | 179.60 | 180.74 | 178.36 | 178.78 | 1738 | NASDAQ | META | Tue, Apr 16, 2019 | 179.00 | 180.17 | 178.30 | 178.87 | 1737 | NASDAQ | META | Mon, Apr 15, 2019 | 178.50 | 180.50 | 176.87 | 179.65 | 1736 | NASDAQ | META | Fri, Apr 12, 2019 | 178.00 | 179.63 | 177.95 | 179.10 | 1735 | NASDAQ | META | Thu, Apr 11, 2019 | 178.24 | 178.40 | 177.00 | 177.51 | 1734 | NASDAQ | META | Wed, Apr 10, 2019 | 178.18 | 178.79 | 176.54 | 177.82 | 1733 | NASDAQ | META | Tue, Apr 9, 2019 | 175.62 | 179.19 | 175.55 | 177.58 | 1732 | NASDAQ | META | Mon, Apr 8, 2019 | 175.21 | 175.50 | 174.23 | 174.93 | 1731 | NASDAQ | META | Fri, Apr 5, 2019 | 176.88 | 177.00 | 175.10 | 175.72 | 1730 | NASDAQ | META | Thu, Apr 4, 2019 | 176.02 | 178.00 | 175.53 | 176.02 | 1729 | NASDAQ | META | Wed, Apr 3, 2019 | 174.50 | 177.96 | 172.95 | 173.54 | 1728 | NASDAQ | META | Tue, Apr 2, 2019 | 170.14 | 174.90 | 169.55 | 174.20 | 1727 | NASDAQ | META | Mon, Apr 1, 2019 | 167.83 | 168.90 | 167.28 | 168.70 | 1726 | NASDAQ | META | Fri, Mar 29, 2019 | 166.39 | 167.19 | 164.81 | 166.69 | 1725 | NASDAQ | META | Thu, Mar 28, 2019 | 164.57 | 166.72 | 163.33 | 165.55 | 1724 | NASDAQ | META | Wed, Mar 27, 2019 | 167.85 | 168.94 | 164.79 | 165.87 | 1723 | NASDAQ | META | Tue, Mar 26, 2019 | 167.35 | 169.45 | 166.35 | 167.68 | 1722 | NASDAQ | META | Mon, Mar 25, 2019 | 163.00 | 166.54 | 162.00 | 166.29 | 1721 | NASDAQ | META | Fri, Mar 22, 2019 | 165.65 | 167.42 | 164.09 | 164.34 | 1720 | NASDAQ | META | Thu, Mar 21, 2019 | 164.89 | 166.39 | 163.75 | 166.08 | 1719 | NASDAQ | META | Wed, Mar 20, 2019 | 161.50 | 166.12 | 161.24 | 165.44 | 1718 | NASDAQ | META | Tue, Mar 19, 2019 | 161.48 | 163.82 | 160.82 | 161.57 | 1717 | NASDAQ | META | Mon, Mar 18, 2019 | 163.57 | 163.90 | 159.28 | 160.47 | 1716 | NASDAQ | META | Fri, Mar 15, 2019 | 167.16 | 167.58 | 162.51 | 165.98 | 1715 | NASDAQ | META | Thu, Mar 14, 2019 | 169.76 | 171.15 | 168.16 | 170.17 | 1714 | NASDAQ | META | Wed, Mar 13, 2019 | 172.32 | 174.03 | 172.12 | 173.37 | 1713 | NASDAQ | META | Tue, Mar 12, 2019 | 172.09 | 173.80 | 171.22 | 171.92 | 1712 | NASDAQ | META | Mon, Mar 11, 2019 | 171.60 | 174.30 | 171.58 | 172.07 | 1711 | NASDAQ | META | Fri, Mar 8, 2019 | 166.20 | 169.62 | 165.97 | 169.60 | 1710 | NASDAQ | META | Thu, Mar 7, 2019 | 171.50 | 171.74 | 167.61 | 169.13 | 1709 | NASDAQ | META | Wed, Mar 6, 2019 | 172.90 | 173.57 | 171.27 | 172.51 | 1708 | NASDAQ | META | Tue, Mar 5, 2019 | 167.37 | 171.88 | 166.55 | 171.26 | 1707 | NASDAQ | META | Mon, Mar 4, 2019 | 163.90 | 167.50 | 163.83 | 167.37 | 1706 | NASDAQ | META | Fri, Mar 1, 2019 | 162.60 | 163.13 | 161.69 | 162.28 | 1705 | NASDAQ | META | Thu, Feb 28, 2019 | 162.37 | 163.50 | 160.86 | 161.45 | 1704 | NASDAQ | META | Wed, Feb 27, 2019 | 162.90 | 163.93 | 160.41 | 162.81 | 1703 | NASDAQ | META | Tue, Feb 26, 2019 | 164.34 | 166.24 | 163.80 | 164.13 | 1702 | NASDAQ | META | Mon, Feb 25, 2019 | 163.07 | 166.07 | 162.90 | 164.62 | 1701 | NASDAQ | META | Fri, Feb 22, 2019 | 160.58 | 162.41 | 160.31 | 161.89 | 1700 | NASDAQ | META | Thu, Feb 21, 2019 | 161.93 | 162.24 | 159.59 | 160.04 | 1699 | NASDAQ | META | Wed, Feb 20, 2019 | 162.25 | 163.72 | 161.25 | 162.56 | 1698 | NASDAQ | META | Tue, Feb 19, 2019 | 160.50 | 164.15 | 160.33 | 162.29 | 1697 | NASDAQ | META | Fri, Feb 15, 2019 | 164.51 | 164.70 | 160.86 | 162.50 | 1696 | NASDAQ | META | Thu, Feb 14, 2019 | 163.19 | 164.87 | 162.25 | 163.95 | 1695 | NASDAQ | META | Wed, Feb 13, 2019 | 165.38 | 166.22 | 163.73 | 164.07 | 1694 | NASDAQ | META | Tue, Feb 12, 2019 | 166.86 | 168.34 | 164.50 | 165.04 | 1693 | NASDAQ | META | Mon, Feb 11, 2019 | 167.90 | 168.30 | 165.08 | 165.79 | 1692 | NASDAQ | META | Fri, Feb 8, 2019 | 164.47 | 167.37 | 164.21 | 167.33 | 1691 | NASDAQ | META | Thu, Feb 7, 2019 | 168.20 | 169.24 | 165.25 | 166.38 | 1690 | NASDAQ | META | Wed, Feb 6, 2019 | 171.20 | 172.47 | 169.27 | 170.49 | 1689 | NASDAQ | META | Tue, Feb 5, 2019 | 169.15 | 171.98 | 168.69 | 171.16 | 1688 | NASDAQ | META | Mon, Feb 4, 2019 | 165.70 | 169.30 | 163.62 | 169.25 | 1687 | NASDAQ | META | Fri, Feb 1, 2019 | 165.84 | 169.10 | 165.66 | 165.71 | 1686 | NASDAQ | META | Thu, Jan 31, 2019 | 165.60 | 171.68 | 165.00 | 166.69 | 1685 | NASDAQ | META | Wed, Jan 30, 2019 | 146.22 | 150.95 | 145.70 | 150.42 | 1684 | NASDAQ | META | Tue, Jan 29, 2019 | 148.09 | 148.10 | 143.43 | 144.19 | 1683 | NASDAQ | META | Mon, Jan 28, 2019 | 148.05 | 148.96 | 146.21 | 147.47 | 1682 | NASDAQ | META | Fri, Jan 25, 2019 | 147.48 | 149.83 | 146.54 | 149.01 | 1681 | NASDAQ | META | Thu, Jan 24, 2019 | 144.64 | 146.44 | 142.52 | 145.83 | 1680 | NASDAQ | META | Wed, Jan 23, 2019 | 148.28 | 148.80 | 143.06 | 144.30 | 1679 | NASDAQ | META | Tue, Jan 22, 2019 | 149.20 | 151.53 | 146.37 | 147.57 | 1678 | NASDAQ | META | Fri, Jan 18, 2019 | 149.75 | 152.43 | 148.55 | 150.04 | 1677 | NASDAQ | META | Thu, Jan 17, 2019 | 146.95 | 149.00 | 146.50 | 148.30 | 1676 | NASDAQ | META | Wed, Jan 16, 2019 | 149.00 | 149.65 | 147.00 | 147.54 | 1675 | NASDAQ | META | Tue, Jan 15, 2019 | 146.01 | 150.68 | 145.99 | 148.95 | 1674 | NASDAQ | META | Mon, Jan 14, 2019 | 142.00 | 146.57 | 141.27 | 145.39 | 1673 | NASDAQ | META | Fri, Jan 11, 2019 | 143.15 | 145.36 | 142.57 | 143.80 | 1672 | NASDAQ | META | Thu, Jan 10, 2019 | 143.08 | 144.56 | 140.84 | 144.20 | 1671 | NASDAQ | META | Wed, Jan 9, 2019 | 142.95 | 144.70 | 141.27 | 144.23 | 1670 | NASDAQ | META | Tue, Jan 8, 2019 | 139.89 | 143.14 | 139.54 | 142.53 | 1669 | NASDAQ | META | Mon, Jan 7, 2019 | 137.56 | 138.87 | 135.91 | 138.05 | 1668 | NASDAQ | META | Fri, Jan 4, 2019 | 134.01 | 138.00 | 133.75 | 137.95 | 1667 | NASDAQ | META | Thu, Jan 3, 2019 | 134.69 | 137.17 | 131.12 | 131.74 | 1666 | NASDAQ | META | Wed, Jan 2, 2019 | 128.99 | 137.51 | 128.56 | 135.68 | 1665 | NASDAQ | META | Mon, Dec 31, 2018 | 134.45 | 134.64 | 129.95 | 131.09 | 1664 | NASDAQ | META | Fri, Dec 28, 2018 | 135.34 | 135.92 | 132.20 | 133.20 | 1663 | NASDAQ | META | Thu, Dec 27, 2018 | 132.44 | 134.99 | 129.67 | 134.52 | 1662 | NASDAQ | META | Wed, Dec 26, 2018 | 126.00 | 134.24 | 125.89 | 134.18 | 1661 | NASDAQ | META | Mon, Dec 24, 2018 | 123.10 | 129.74 | 123.02 | 124.06 | 1660 | NASDAQ | META | Fri, Dec 21, 2018 | 133.39 | 134.90 | 123.42 | 124.95 | 1659 | NASDAQ | META | Thu, Dec 20, 2018 | 130.70 | 135.57 | 130.00 | 133.40 | 1658 | NASDAQ | META | Wed, Dec 19, 2018 | 141.21 | 144.91 | 132.50 | 133.24 | 1657 | NASDAQ | META | Tue, Dec 18, 2018 | 141.08 | 145.93 | 139.83 | 143.66 | 1656 | NASDAQ | META | Mon, Dec 17, 2018 | 143.08 | 144.92 | 138.42 | 140.19 | 1655 | NASDAQ | META | Fri, Dec 14, 2018 | 143.34 | 146.01 | 142.51 | 144.06 | 1654 | NASDAQ | META | Thu, Dec 13, 2018 | 145.57 | 145.85 | 143.19 | 145.01 | 1653 | NASDAQ | META | Wed, Dec 12, 2018 | 143.08 | 147.19 | 142.51 | 144.50 | 1652 | NASDAQ | META | Tue, Dec 11, 2018 | 143.88 | 143.88 | 141.10 | 142.08 | 1651 | NASDAQ | META | Mon, Dec 10, 2018 | 139.60 | 143.05 | 139.01 | 141.85 | 1650 | NASDAQ | META | Fri, Dec 7, 2018 | 139.25 | 140.87 | 136.66 | 137.42 | 1649 | NASDAQ | META | Thu, Dec 6, 2018 | 133.82 | 139.70 | 133.67 | 139.63 | 1648 | NASDAQ | META | Tue, Dec 4, 2018 | 140.73 | 143.39 | 137.16 | 137.93 | 1647 | NASDAQ | META | Mon, Dec 3, 2018 | 143.00 | 143.68 | 140.76 | 141.09 | 1646 | NASDAQ | META | Fri, Nov 30, 2018 | 138.26 | 140.97 | 137.36 | 140.61 | 1645 | NASDAQ | META | Thu, Nov 29, 2018 | 135.92 | 139.99 | 135.66 | 138.68 | 1644 | NASDAQ | META | Wed, Nov 28, 2018 | 136.28 | 136.79 | 131.85 | 136.76 | 1643 | NASDAQ | META | Tue, Nov 27, 2018 | 135.75 | 136.61 | 133.71 | 135.00 | 1642 | NASDAQ | META | Mon, Nov 26, 2018 | 133.00 | 137.00 | 132.78 | 136.38 | 1641 | NASDAQ | META | Fri, Nov 23, 2018 | 133.65 | 134.50 | 131.26 | 131.73 | 1640 | NASDAQ | META | Wed, Nov 21, 2018 | 134.40 | 137.19 | 134.13 | 134.82 | 1639 | NASDAQ | META | Tue, Nov 20, 2018 | 127.03 | 134.16 | 126.85 | 132.43 | 1638 | NASDAQ | META | Mon, Nov 19, 2018 | 137.61 | 137.75 | 131.21 | 131.55 | 1637 | NASDAQ | META | Fri, Nov 16, 2018 | 141.07 | 141.77 | 137.77 | 139.53 | 1636 | NASDAQ | META | Thu, Nov 15, 2018 | 142.33 | 144.84 | 140.83 | 143.85 | 1635 | NASDAQ | META | Wed, Nov 14, 2018 | 143.70 | 145.58 | 141.55 | 144.22 | 1634 | NASDAQ | META | Tue, Nov 13, 2018 | 142.00 | 144.88 | 141.62 | 142.16 | 1633 | NASDAQ | META | Mon, Nov 12, 2018 | 144.48 | 145.04 | 140.49 | 141.55 | 1632 | NASDAQ | META | Fri, Nov 9, 2018 | 146.75 | 147.76 | 144.07 | 144.96 | 1631 | NASDAQ | META | Thu, Nov 8, 2018 | 150.49 | 150.94 | 146.74 | 147.87 | 1630 | NASDAQ | META | Wed, Nov 7, 2018 | 151.57 | 153.01 | 149.83 | 151.53 | 1629 | NASDAQ | META | Tue, Nov 6, 2018 | 149.31 | 150.97 | 148.00 | 149.94 | 1628 | NASDAQ | META | Mon, Nov 5, 2018 | 150.10 | 150.19 | 147.44 | 148.68 | 1627 | NASDAQ | META | Fri, Nov 2, 2018 | 151.80 | 154.13 | 148.96 | 150.35 | 1626 | NASDAQ | META | Thu, Nov 1, 2018 | 151.52 | 152.75 | 149.35 | 151.75 | 1625 | NASDAQ | META | Wed, Oct 31, 2018 | 155.00 | 156.40 | 148.96 | 151.79 | 1624 | NASDAQ | META | Tue, Oct 30, 2018 | 139.94 | 146.64 | 139.74 | 146.22 | 1623 | NASDAQ | META | Mon, Oct 29, 2018 | 148.50 | 148.83 | 139.03 | 142.09 | 1622 | NASDAQ | META | Fri, Oct 26, 2018 | 145.82 | 149.00 | 143.80 | 145.37 | 1621 | NASDAQ | META | Thu, Oct 25, 2018 | 147.73 | 152.21 | 147.00 | 150.95 | 1620 | NASDAQ | META | Wed, Oct 24, 2018 | 154.28 | 154.65 | 145.60 | 146.04 | 1619 | NASDAQ | META | Tue, Oct 23, 2018 | 151.22 | 154.77 | 150.85 | 154.39 | 1618 | NASDAQ | META | Mon, Oct 22, 2018 | 154.76 | 157.34 | 154.46 | 154.78 | 1617 | NASDAQ | META | Fri, Oct 19, 2018 | 155.86 | 157.35 | 153.55 | 154.05 | 1616 | NASDAQ | META | Thu, Oct 18, 2018 | 158.51 | 158.66 | 153.28 | 154.92 | 1615 | NASDAQ | META | Wed, Oct 17, 2018 | 159.56 | 160.49 | 157.95 | 159.42 | 1614 | NASDAQ | META | Tue, Oct 16, 2018 | 155.40 | 159.46 | 155.01 | 158.78 | 1613 | NASDAQ | META | Mon, Oct 15, 2018 | 153.32 | 155.57 | 152.55 | 153.52 | 1612 | NASDAQ | META | Fri, Oct 12, 2018 | 156.73 | 156.89 | 151.30 | 153.74 | 1611 | NASDAQ | META | Thu, Oct 11, 2018 | 150.13 | 154.81 | 149.16 | 153.35 | 1610 | NASDAQ | META | Wed, Oct 10, 2018 | 156.82 | 157.69 | 151.31 | 151.38 | 1609 | NASDAQ | META | Tue, Oct 9, 2018 | 157.69 | 160.59 | 157.42 | 157.90 | 1608 | NASDAQ | META | Mon, Oct 8, 2018 | 155.54 | 158.34 | 154.39 | 157.25 | 1607 | NASDAQ | META | Fri, Oct 5, 2018 | 159.21 | 160.90 | 156.20 | 157.33 | 1606 | NASDAQ | META | Thu, Oct 4, 2018 | 161.46 | 161.46 | 157.35 | 158.85 | 1605 | NASDAQ | META | Wed, Oct 3, 2018 | 160.00 | 163.66 | 159.53 | 162.43 | 1604 | NASDAQ | META | Tue, Oct 2, 2018 | 161.58 | 162.28 | 158.67 | 159.33 | 1603 | NASDAQ | META | Mon, Oct 1, 2018 | 163.03 | 165.88 | 161.26 | 162.44 | 1602 | NASDAQ | META | Fri, Sep 28, 2018 | 168.33 | 168.79 | 162.56 | 164.46 | 1601 | NASDAQ | META | Thu, Sep 27, 2018 | 167.55 | 171.77 | 167.21 | 168.84 | 1600 | NASDAQ | META | Wed, Sep 26, 2018 | 164.30 | 169.30 | 164.21 | 166.95 | 1599 | NASDAQ | META | Tue, Sep 25, 2018 | 161.99 | 165.59 | 161.15 | 164.91 | 1598 | NASDAQ | META | Mon, Sep 24, 2018 | 161.03 | 165.70 | 160.88 | 165.41 | 1597 | NASDAQ | META | Fri, Sep 21, 2018 | 166.64 | 167.25 | 162.81 | 162.93 | 1596 | NASDAQ | META | Thu, Sep 20, 2018 | 164.50 | 166.45 | 164.47 | 166.02 | 1595 | NASDAQ | META | Wed, Sep 19, 2018 | 160.08 | 163.44 | 159.48 | 163.06 | 1594 | NASDAQ | META | Tue, Sep 18, 2018 | 159.39 | 161.76 | 158.87 | 160.30 | 1593 | NASDAQ | META | Mon, Sep 17, 2018 | 161.92 | 162.06 | 159.77 | 160.58 | 1592 | NASDAQ | META | Fri, Sep 14, 2018 | 161.72 | 162.84 | 160.34 | 162.32 | 1591 | NASDAQ | META | Thu, Sep 13, 2018 | 162.00 | 163.32 | 160.86 | 161.36 | 1590 | NASDAQ | META | Wed, Sep 12, 2018 | 163.25 | 164.49 | 161.80 | 162.00 | 1589 | NASDAQ | META | Tue, Sep 11, 2018 | 163.94 | 167.19 | 163.72 | 165.94 | 1588 | NASDAQ | META | Mon, Sep 10, 2018 | 163.51 | 165.01 | 162.16 | 164.18 | 1587 | NASDAQ | META | Fri, Sep 7, 2018 | 160.31 | 164.63 | 160.16 | 163.04 | 1586 | NASDAQ | META | Thu, Sep 6, 2018 | 166.98 | 166.98 | 160.00 | 162.53 | 1585 | NASDAQ | META | Wed, Sep 5, 2018 | 169.49 | 171.13 | 166.67 | 167.18 | 1584 | NASDAQ | META | Tue, Sep 4, 2018 | 173.50 | 173.89 | 168.80 | 171.16 | 1583 | NASDAQ | META | Fri, Aug 31, 2018 | 177.15 | 177.62 | 174.98 | 175.73 | 1582 | NASDAQ | META | Thu, Aug 30, 2018 | 175.90 | 179.79 | 175.70 | 177.64 | 1581 | NASDAQ | META | Wed, Aug 29, 2018 | 176.30 | 176.79 | 174.75 | 175.90 | 1580 | NASDAQ | META | Tue, Aug 28, 2018 | 178.10 | 178.24 | 175.83 | 176.26 | 1579 | NASDAQ | META | Mon, Aug 27, 2018 | 175.99 | 178.67 | 175.79 | 177.46 | 1578 | NASDAQ | META | Fri, Aug 24, 2018 | 173.70 | 174.82 | 172.92 | 174.65 | 1577 | NASDAQ | META | Thu, Aug 23, 2018 | 173.09 | 175.55 | 172.83 | 172.90 | 1576 | NASDAQ | META | Wed, Aug 22, 2018 | 172.21 | 174.24 | 172.13 | 173.64 | 1575 | NASDAQ | META | Tue, Aug 21, 2018 | 172.81 | 174.17 | 171.39 | 172.62 | 1574 | NASDAQ | META | Mon, Aug 20, 2018 | 174.04 | 174.57 | 170.91 | 172.50 | 1573 | NASDAQ | META | Fri, Aug 17, 2018 | 174.50 | 176.22 | 172.04 | 173.80 | 1572 | NASDAQ | META | Thu, Aug 16, 2018 | 180.42 | 180.50 | 174.01 | 174.70 | 1571 | NASDAQ | META | Wed, Aug 15, 2018 | 179.34 | 180.87 | 174.78 | 179.53 | 1570 | NASDAQ | META | Tue, Aug 14, 2018 | 180.71 | 181.99 | 178.62 | 181.11 | 1569 | NASDAQ | META | Mon, Aug 13, 2018 | 180.10 | 182.61 | 178.90 | 180.05 | 1568 | NASDAQ | META | Fri, Aug 10, 2018 | 182.04 | 182.10 | 179.42 | 180.26 | 1567 | NASDAQ | META | Thu, Aug 9, 2018 | 185.85 | 186.57 | 182.48 | 183.09 | 1566 | NASDAQ | META | Wed, Aug 8, 2018 | 184.75 | 186.85 | 183.76 | 185.18 | 1565 | NASDAQ | META | Tue, Aug 7, 2018 | 186.50 | 188.30 | 183.72 | 183.81 | 1564 | NASDAQ | META | Mon, Aug 6, 2018 | 178.97 | 185.79 | 178.38 | 185.69 | 1563 | NASDAQ | META | Fri, Aug 3, 2018 | 177.69 | 178.85 | 176.15 | 177.78 | 1562 | NASDAQ | META | Thu, Aug 2, 2018 | 170.68 | 176.79 | 170.27 | 176.37 | 1561 | NASDAQ | META | Wed, Aug 1, 2018 | 173.93 | 175.08 | 170.90 | 171.65 | 1560 | NASDAQ | META | Tue, Jul 31, 2018 | 170.67 | 174.24 | 170.00 | 172.58 | 1559 | NASDAQ | META | Mon, Jul 30, 2018 | 175.30 | 175.30 | 166.56 | 171.06 | 1558 | NASDAQ | META | Fri, Jul 27, 2018 | 179.87 | 179.93 | 173.00 | 174.89 | 1557 | NASDAQ | META | Thu, Jul 26, 2018 | 174.89 | 180.13 | 173.75 | 176.26 | 1556 | NASDAQ | META | Wed, Jul 25, 2018 | 215.72 | 218.62 | 214.27 | 217.50 | 1555 | NASDAQ | META | Tue, Jul 24, 2018 | 215.11 | 216.20 | 212.60 | 214.67 | 1554 | NASDAQ | META | Mon, Jul 23, 2018 | 210.58 | 211.62 | 208.80 | 210.91 | 1553 | NASDAQ | META | Fri, Jul 20, 2018 | 208.85 | 211.50 | 208.50 | 209.94 | 1552 | NASDAQ | META | Thu, Jul 19, 2018 | 208.77 | 209.99 | 207.76 | 208.09 | 1551 | NASDAQ | META | Wed, Jul 18, 2018 | 209.82 | 210.99 | 208.44 | 209.36 | 1550 | NASDAQ | META | Tue, Jul 17, 2018 | 204.90 | 210.46 | 204.84 | 209.99 | 1549 | NASDAQ | META | Mon, Jul 16, 2018 | 207.50 | 208.72 | 206.84 | 207.23 | 1548 | NASDAQ | META | Fri, Jul 13, 2018 | 207.81 | 208.43 | 206.45 | 207.32 | 1547 | NASDAQ | META | Thu, Jul 12, 2018 | 203.43 | 207.08 | 203.19 | 206.92 | 1546 | NASDAQ | META | Wed, Jul 11, 2018 | 202.22 | 204.50 | 201.75 | 202.54 | 1545 | NASDAQ | META | Tue, Jul 10, 2018 | 204.50 | 204.91 | 202.26 | 203.54 | 1544 | NASDAQ | META | Mon, Jul 9, 2018 | 204.93 | 205.80 | 202.12 | 204.74 | 1543 | NASDAQ | META | Fri, Jul 6, 2018 | 198.45 | 203.64 | 197.70 | 203.23 | 1542 | NASDAQ | META | Thu, Jul 5, 2018 | 194.74 | 198.65 | 194.03 | 198.45 | 1541 | NASDAQ | META | Tue, Jul 3, 2018 | 194.55 | 195.40 | 192.52 | 192.73 | 1540 | NASDAQ | META | Mon, Jul 2, 2018 | 193.37 | 197.45 | 192.22 | 197.36 | 1539 | NASDAQ | META | Fri, Jun 29, 2018 | 197.32 | 197.60 | 193.96 | 194.32 | 1538 | NASDAQ | META | Thu, Jun 28, 2018 | 195.18 | 197.34 | 193.26 | 196.23 | 1537 | NASDAQ | META | Wed, Jun 27, 2018 | 199.18 | 200.75 | 195.80 | 195.84 | 1536 | NASDAQ | META | Tue, Jun 26, 2018 | 197.60 | 199.10 | 196.23 | 199.00 | 1535 | NASDAQ | META | Mon, Jun 25, 2018 | 200.00 | 200.00 | 193.11 | 196.35 | 1534 | NASDAQ | META | Fri, Jun 22, 2018 | 201.16 | 202.24 | 199.31 | 201.74 | 1533 | NASDAQ | META | Thu, Jun 21, 2018 | 202.76 | 203.39 | 200.09 | 201.50 | 1532 | NASDAQ | META | Wed, Jun 20, 2018 | 199.10 | 203.55 | 198.81 | 202.00 | 1531 | NASDAQ | META | Tue, Jun 19, 2018 | 196.24 | 197.96 | 193.79 | 197.49 | 1530 | NASDAQ | META | Mon, Jun 18, 2018 | 194.80 | 199.58 | 194.13 | 198.31 | 1529 | NASDAQ | META | Fri, Jun 15, 2018 | 195.79 | 197.07 | 194.64 | 195.85 | 1528 | NASDAQ | META | Thu, Jun 14, 2018 | 193.10 | 197.28 | 192.91 | 196.81 | 1527 | NASDAQ | META | Wed, Jun 13, 2018 | 192.74 | 194.50 | 191.91 | 192.41 | 1526 | NASDAQ | META | Tue, Jun 12, 2018 | 192.17 | 193.28 | 191.56 | 192.40 | 1525 | NASDAQ | META | Mon, Jun 11, 2018 | 188.81 | 192.60 | 188.80 | 191.54 | 1524 | NASDAQ | META | Fri, Jun 8, 2018 | 187.53 | 189.48 | 186.43 | 189.10 | 1523 | NASDAQ | META | Thu, Jun 7, 2018 | 190.75 | 190.97 | 186.77 | 188.18 | 1522 | NASDAQ | META | Wed, Jun 6, 2018 | 191.03 | 192.53 | 189.11 | 191.34 | 1521 | NASDAQ | META | Tue, Jun 5, 2018 | 194.30 | 195.00 | 192.62 | 192.94 | 1520 | NASDAQ | META | Mon, Jun 4, 2018 | 191.84 | 193.98 | 191.47 | 193.28 | 1519 | NASDAQ | META | Fri, Jun 1, 2018 | 193.07 | 194.55 | 192.07 | 193.99 | 1518 | NASDAQ | META | Thu, May 31, 2018 | 187.87 | 192.72 | 187.48 | 191.78 | 1517 | NASDAQ | META | Wed, May 30, 2018 | 186.54 | 188.00 | 185.25 | 187.67 | 1516 | NASDAQ | META | Tue, May 29, 2018 | 184.34 | 186.81 | 183.71 | 185.74 | 1515 | NASDAQ | META | Fri, May 25, 2018 | 186.02 | 186.33 | 184.45 | 184.92 | 1514 | NASDAQ | META | Thu, May 24, 2018 | 185.88 | 186.80 | 185.03 | 185.93 | 1513 | NASDAQ | META | Wed, May 23, 2018 | 182.50 | 186.91 | 182.18 | 186.90 | 1512 | NASDAQ | META | Tue, May 22, 2018 | 184.93 | 185.42 | 183.43 | 183.80 | 1511 | NASDAQ | META | Mon, May 21, 2018 | 183.77 | 185.30 | 183.13 | 184.49 | 1510 | NASDAQ | META | Fri, May 18, 2018 | 183.49 | 184.19 | 182.61 | 182.68 | 1509 | NASDAQ | META | Thu, May 17, 2018 | 182.68 | 184.06 | 182.22 | 183.76 | 1508 | NASDAQ | META | Wed, May 16, 2018 | 183.70 | 184.32 | 182.66 | 183.20 | 1507 | NASDAQ | META | Tue, May 15, 2018 | 184.88 | 185.29 | 183.20 | 184.32 | 1506 | NASDAQ | META | Mon, May 14, 2018 | 187.71 | 187.86 | 186.20 | 186.64 | 1505 | NASDAQ | META | Fri, May 11, 2018 | 184.85 | 188.32 | 184.18 | 186.99 | 1504 | NASDAQ | META | Thu, May 10, 2018 | 183.15 | 186.13 | 182.50 | 185.53 | 1503 | NASDAQ | META | Wed, May 9, 2018 | 179.67 | 183.01 | 178.78 | 182.66 | 1502 | NASDAQ | META | Tue, May 8, 2018 | 178.25 | 179.04 | 177.11 | 178.92 | 1501 | NASDAQ | META | Mon, May 7, 2018 | 177.35 | 179.50 | 177.17 | 177.97 | 1500 | NASDAQ | META | Fri, May 4, 2018 | 173.08 | 176.98 | 173.06 | 176.61 | 1499 | NASDAQ | META | Thu, May 3, 2018 | 175.13 | 176.12 | 172.12 | 174.02 | 1498 | NASDAQ | META | Wed, May 2, 2018 | 174.25 | 178.08 | 174.20 | 176.07 | 1497 | NASDAQ | META | Tue, May 1, 2018 | 172.00 | 174.02 | 170.23 | 173.86 | 1496 | NASDAQ | META | Mon, Apr 30, 2018 | 173.79 | 175.72 | 171.71 | 172.00 | 1495 | NASDAQ | META | Fri, Apr 27, 2018 | 176.81 | 177.10 | 172.60 | 173.59 | 1494 | NASDAQ | META | Thu, Apr 26, 2018 | 173.22 | 176.27 | 170.80 | 174.16 | 1493 | NASDAQ | META | Wed, Apr 25, 2018 | 160.14 | 161.06 | 156.19 | 159.69 | 1492 | NASDAQ | META | Tue, Apr 24, 2018 | 165.43 | 166.10 | 158.19 | 159.69 | 1491 | NASDAQ | META | Mon, Apr 23, 2018 | 167.27 | 168.45 | 165.09 | 165.84 | 1490 | NASDAQ | META | Fri, Apr 20, 2018 | 167.79 | 168.43 | 165.81 | 166.28 | 1489 | NASDAQ | META | Thu, Apr 19, 2018 | 166.20 | 168.33 | 165.20 | 168.10 | 1488 | NASDAQ | META | Wed, Apr 18, 2018 | 166.88 | 168.12 | 165.77 | 166.36 | 1487 | NASDAQ | META | Tue, Apr 17, 2018 | 165.83 | 169.00 | 165.66 | 168.66 | 1486 | NASDAQ | META | Mon, Apr 16, 2018 | 165.72 | 165.78 | 163.39 | 164.83 | 1485 | NASDAQ | META | Fri, Apr 13, 2018 | 164.58 | 165.70 | 163.77 | 164.52 | 1484 | NASDAQ | META | Thu, Apr 12, 2018 | 166.98 | 167.45 | 163.10 | 163.87 | 1483 | NASDAQ | META | Wed, Apr 11, 2018 | 165.36 | 168.65 | 163.25 | 166.32 | 1482 | NASDAQ | META | Tue, Apr 10, 2018 | 157.93 | 165.98 | 157.01 | 165.04 | 1481 | NASDAQ | META | Mon, Apr 9, 2018 | 157.82 | 160.53 | 156.04 | 157.93 | 1480 | NASDAQ | META | Fri, Apr 6, 2018 | 157.73 | 161.42 | 156.81 | 157.20 | 1479 | NASDAQ | META | Thu, Apr 5, 2018 | 161.56 | 161.58 | 156.65 | 159.34 | 1478 | NASDAQ | META | Wed, Apr 4, 2018 | 152.03 | 155.56 | 150.51 | 155.10 | 1477 | NASDAQ | META | Tue, Apr 3, 2018 | 156.55 | 157.39 | 150.81 | 156.11 | 1476 | NASDAQ | META | Mon, Apr 2, 2018 | 157.81 | 159.20 | 154.11 | 155.39 | 1475 | NASDAQ | META | Thu, Mar 29, 2018 | 155.15 | 161.42 | 154.14 | 159.79 | 1474 | NASDAQ | META | Wed, Mar 28, 2018 | 151.65 | 155.88 | 150.80 | 153.03 | 1473 | NASDAQ | META | Tue, Mar 27, 2018 | 156.31 | 162.85 | 150.75 | 152.22 | 1472 | NASDAQ | META | Mon, Mar 26, 2018 | 160.82 | 161.10 | 149.02 | 160.06 | 1471 | NASDAQ | META | Fri, Mar 23, 2018 | 165.44 | 167.10 | 159.02 | 159.39 | 1470 | NASDAQ | META | Thu, Mar 22, 2018 | 166.13 | 170.27 | 163.72 | 164.89 | 1469 | NASDAQ | META | Wed, Mar 21, 2018 | 164.80 | 173.40 | 163.30 | 169.39 | 1468 | NASDAQ | META | Tue, Mar 20, 2018 | 167.47 | 170.20 | 161.95 | 168.15 | 1467 | NASDAQ | META | Mon, Mar 19, 2018 | 177.01 | 177.17 | 170.06 | 172.56 | 1466 | NASDAQ | META | Fri, Mar 16, 2018 | 184.49 | 185.33 | 183.41 | 185.09 | 1465 | NASDAQ | META | Thu, Mar 15, 2018 | 183.24 | 184.00 | 182.19 | 183.86 | 1464 | NASDAQ | META | Wed, Mar 14, 2018 | 182.60 | 184.25 | 181.85 | 184.19 | 1463 | NASDAQ | META | Tue, Mar 13, 2018 | 185.61 | 185.99 | 181.11 | 181.88 | 1462 | NASDAQ | META | Mon, Mar 12, 2018 | 185.23 | 186.10 | 184.22 | 184.76 | 1461 | NASDAQ | META | Fri, Mar 9, 2018 | 183.91 | 185.51 | 183.21 | 185.23 | 1460 | NASDAQ | META | Thu, Mar 8, 2018 | 183.56 | 184.40 | 181.45 | 182.34 | 1459 | NASDAQ | META | Wed, Mar 7, 2018 | 178.74 | 183.82 | 178.07 | 183.71 | 1458 | NASDAQ | META | Tue, Mar 6, 2018 | 181.78 | 182.38 | 179.11 | 179.78 | 1457 | NASDAQ | META | Mon, Mar 5, 2018 | 176.20 | 181.15 | 175.89 | 180.40 | 1456 | NASDAQ | META | Fri, Mar 2, 2018 | 173.29 | 177.11 | 172.99 | 176.62 | 1455 | NASDAQ | META | Thu, Mar 1, 2018 | 179.01 | 180.12 | 174.41 | 175.94 | 1454 | NASDAQ | META | Wed, Feb 28, 2018 | 182.30 | 182.88 | 178.14 | 178.32 | 1453 | NASDAQ | META | Tue, Feb 27, 2018 | 184.45 | 184.70 | 181.46 | 181.46 | 1452 | NASDAQ | META | Mon, Feb 26, 2018 | 184.58 | 185.66 | 183.22 | 184.93 | 1451 | NASDAQ | META | Fri, Feb 23, 2018 | 179.90 | 183.39 | 179.51 | 183.29 | 1450 | NASDAQ | META | Thu, Feb 22, 2018 | 178.70 | 180.21 | 177.41 | 178.99 | 1449 | NASDAQ | META | Wed, Feb 21, 2018 | 176.71 | 181.27 | 176.40 | 177.91 | 1448 | NASDAQ | META | Tue, Feb 20, 2018 | 175.77 | 177.95 | 175.11 | 176.01 | 1447 | NASDAQ | META | Fri, Feb 16, 2018 | 178.99 | 179.88 | 176.30 | 177.36 | 1446 | NASDAQ | META | Thu, Feb 15, 2018 | 180.50 | 180.50 | 176.84 | 179.96 | 1445 | NASDAQ | META | Wed, Feb 14, 2018 | 173.45 | 179.81 | 173.21 | 179.52 | 1444 | NASDAQ | META | Tue, Feb 13, 2018 | 175.62 | 175.97 | 173.10 | 173.15 | 1443 | NASDAQ | META | Mon, Feb 12, 2018 | 177.06 | 177.55 | 171.84 | 176.41 | 1442 | NASDAQ | META | Fri, Feb 9, 2018 | 174.76 | 176.90 | 167.18 | 176.11 | 1441 | NASDAQ | META | Thu, Feb 8, 2018 | 181.01 | 181.84 | 171.48 | 171.58 | 1440 | NASDAQ | META | Wed, Feb 7, 2018 | 184.15 | 185.08 | 179.95 | 180.18 | 1439 | NASDAQ | META | Tue, Feb 6, 2018 | 178.57 | 185.77 | 177.74 | 185.31 | 1438 | NASDAQ | META | Mon, Feb 5, 2018 | 186.93 | 190.61 | 180.61 | 181.26 | 1437 | NASDAQ | META | Fri, Feb 2, 2018 | 192.04 | 194.21 | 189.98 | 190.28 | 1436 | NASDAQ | META | Thu, Feb 1, 2018 | 188.22 | 195.32 | 187.89 | 193.09 | 1435 | NASDAQ | META | Wed, Jan 31, 2018 | 188.37 | 189.83 | 185.22 | 186.89 | 1434 | NASDAQ | META | Tue, Jan 30, 2018 | 183.01 | 188.18 | 181.84 | 187.12 | 1433 | NASDAQ | META | Mon, Jan 29, 2018 | 188.75 | 188.84 | 185.63 | 185.98 | 1432 | NASDAQ | META | Fri, Jan 26, 2018 | 187.75 | 190.00 | 186.81 | 190.00 | 1431 | NASDAQ | META | Thu, Jan 25, 2018 | 187.95 | 188.62 | 186.60 | 187.48 | 1430 | NASDAQ | META | Wed, Jan 24, 2018 | 189.89 | 190.66 | 186.52 | 186.55 | 1429 | NASDAQ | META | Tue, Jan 23, 2018 | 186.05 | 189.55 | 185.55 | 189.35 | 1428 | NASDAQ | META | Mon, Jan 22, 2018 | 180.80 | 185.39 | 180.41 | 185.37 | 1427 | NASDAQ | META | Fri, Jan 19, 2018 | 180.85 | 182.37 | 180.17 | 181.29 | 1426 | NASDAQ | META | Thu, Jan 18, 2018 | 178.13 | 180.98 | 177.08 | 179.80 | 1425 | NASDAQ | META | Wed, Jan 17, 2018 | 179.26 | 179.32 | 175.80 | 177.60 | 1424 | NASDAQ | META | Tue, Jan 16, 2018 | 181.50 | 181.75 | 178.04 | 178.39 | 1423 | NASDAQ | META | Fri, Jan 12, 2018 | 178.06 | 181.48 | 177.40 | 179.37 | 1422 | NASDAQ | META | Thu, Jan 11, 2018 | 188.40 | 188.40 | 187.38 | 187.77 | 1421 | NASDAQ | META | Wed, Jan 10, 2018 | 186.94 | 187.89 | 185.63 | 187.84 | 1420 | NASDAQ | META | Tue, Jan 9, 2018 | 188.70 | 188.80 | 187.10 | 187.87 | 1419 | NASDAQ | META | Mon, Jan 8, 2018 | 187.20 | 188.90 | 186.33 | 188.28 | 1418 | NASDAQ | META | Fri, Jan 5, 2018 | 185.59 | 186.90 | 184.93 | 186.85 | 1417 | NASDAQ | META | Thu, Jan 4, 2018 | 184.90 | 186.21 | 184.10 | 184.33 | 1416 | NASDAQ | META | Wed, Jan 3, 2018 | 181.88 | 184.78 | 181.33 | 184.67 | 1415 | NASDAQ | META | Tue, Jan 2, 2018 | 177.68 | 181.58 | 177.55 | 181.42 | 1414 | NASDAQ | META | Fri, Dec 29, 2017 | 178.00 | 178.85 | 176.46 | 176.46 | 1413 | NASDAQ | META | Thu, Dec 28, 2017 | 177.95 | 178.94 | 177.68 | 177.92 | 1412 | NASDAQ | META | Wed, Dec 27, 2017 | 176.55 | 178.44 | 176.26 | 177.62 | 1411 | NASDAQ | META | Tue, Dec 26, 2017 | 176.63 | 177.00 | 174.67 | 175.99 | 1410 | NASDAQ | META | Fri, Dec 22, 2017 | 177.14 | 177.53 | 176.23 | 177.20 | 1409 | NASDAQ | META | Thu, Dec 21, 2017 | 177.94 | 178.68 | 177.05 | 177.45 | 1408 | NASDAQ | META | Wed, Dec 20, 2017 | 179.81 | 179.81 | 177.36 | 177.89 | 1407 | NASDAQ | META | Tue, Dec 19, 2017 | 179.95 | 180.08 | 178.22 | 179.51 | 1406 | NASDAQ | META | Mon, Dec 18, 2017 | 181.01 | 181.30 | 179.75 | 180.82 | 1405 | NASDAQ | META | Fri, Dec 15, 2017 | 179.02 | 180.49 | 178.36 | 180.18 | 1404 | NASDAQ | META | Thu, Dec 14, 2017 | 178.29 | 180.36 | 177.68 | 178.39 | 1403 | NASDAQ | META | Wed, Dec 13, 2017 | 177.30 | 179.16 | 177.25 | 178.30 | 1402 | NASDAQ | META | Tue, Dec 12, 2017 | 178.60 | 179.18 | 176.60 | 176.96 | 1401 | NASDAQ | META | Mon, Dec 11, 2017 | 179.30 | 180.22 | 178.80 | 179.04 | 1400 | NASDAQ | META | Fri, Dec 8, 2017 | 181.53 | 182.28 | 178.74 | 179.00 | 1399 | NASDAQ | META | Thu, Dec 7, 2017 | 175.80 | 180.39 | 175.80 | 180.14 | 1398 | NASDAQ | META | Wed, Dec 6, 2017 | 172.50 | 176.77 | 171.90 | 176.06 | 1397 | NASDAQ | META | Tue, Dec 5, 2017 | 170.45 | 175.38 | 169.01 | 172.83 | 1396 | NASDAQ | META | Mon, Dec 4, 2017 | 176.29 | 176.57 | 170.79 | 171.47 | 1395 | NASDAQ | META | Fri, Dec 1, 2017 | 176.03 | 177.48 | 172.34 | 175.10 | 1394 | NASDAQ | META | Thu, Nov 30, 2017 | 176.85 | 178.28 | 175.20 | 177.18 | 1393 | NASDAQ | META | Wed, Nov 29, 2017 | 181.89 | 181.97 | 174.00 | 175.13 | 1392 | NASDAQ | META | Tue, Nov 28, 2017 | 183.51 | 184.25 | 182.09 | 182.42 | 1391 | NASDAQ | META | Mon, Nov 27, 2017 | 182.56 | 183.73 | 181.99 | 183.03 | 1390 | NASDAQ | META | Fri, Nov 24, 2017 | 180.40 | 183.15 | 180.29 | 182.78 | 1389 | NASDAQ | META | Wed, Nov 22, 2017 | 181.30 | 181.73 | 180.44 | 180.87 | 1388 | NASDAQ | META | Tue, Nov 21, 2017 | 179.15 | 181.89 | 178.99 | 181.86 | 1387 | NASDAQ | META | Mon, Nov 20, 2017 | 178.87 | 179.50 | 178.10 | 178.74 | 1386 | NASDAQ | META | Fri, Nov 17, 2017 | 179.30 | 179.98 | 178.90 | 179.00 | 1385 | NASDAQ | META | Thu, Nov 16, 2017 | 178.76 | 179.83 | 178.50 | 179.59 | 1384 | NASDAQ | META | Wed, Nov 15, 2017 | 176.66 | 178.57 | 176.40 | 177.95 | 1383 | NASDAQ | META | Tue, Nov 14, 2017 | 178.13 | 178.97 | 177.18 | 178.07 | 1382 | NASDAQ | META | Mon, Nov 13, 2017 | 177.50 | 179.04 | 177.30 | 178.77 | 1381 | NASDAQ | META | Fri, Nov 10, 2017 | 178.35 | 179.10 | 177.96 | 178.46 | 1380 | NASDAQ | META | Thu, Nov 9, 2017 | 178.31 | 179.40 | 177.09 | 179.30 | 1379 | NASDAQ | META | Wed, Nov 8, 2017 | 179.79 | 180.35 | 179.11 | 179.56 | 1378 | NASDAQ | META | Tue, Nov 7, 2017 | 180.50 | 180.75 | 178.96 | 180.25 | 1377 | NASDAQ | META | Mon, Nov 6, 2017 | 178.56 | 180.45 | 178.31 | 180.17 | 1376 | NASDAQ | META | Fri, Nov 3, 2017 | 179.29 | 179.86 | 176.71 | 178.92 | 1375 | NASDAQ | META | Thu, Nov 2, 2017 | 180.63 | 181.94 | 177.34 | 178.92 | 1374 | NASDAQ | META | Wed, Nov 1, 2017 | 182.36 | 182.90 | 180.57 | 182.66 | 1373 | NASDAQ | META | Tue, Oct 31, 2017 | 180.57 | 180.80 | 178.94 | 180.06 | 1372 | NASDAQ | META | Mon, Oct 30, 2017 | 179.26 | 180.69 | 177.61 | 179.87 | 1371 | NASDAQ | META | Fri, Oct 27, 2017 | 174.15 | 178.21 | 173.90 | 177.88 | 1370 | NASDAQ | META | Thu, Oct 26, 2017 | 171.38 | 172.29 | 170.39 | 170.63 | 1369 | NASDAQ | META | Wed, Oct 25, 2017 | 171.90 | 172.25 | 168.89 | 170.60 | 1368 | NASDAQ | META | Tue, Oct 24, 2017 | 172.30 | 173.24 | 171.50 | 171.80 | 1367 | NASDAQ | META | Mon, Oct 23, 2017 | 175.20 | 175.34 | 171.25 | 171.27 | 1366 | NASDAQ | META | Fri, Oct 20, 2017 | 175.50 | 175.88 | 174.63 | 174.98 | 1365 | NASDAQ | META | Thu, Oct 19, 2017 | 174.93 | 176.03 | 172.63 | 174.56 | 1364 | NASDAQ | META | Wed, Oct 18, 2017 | 176.65 | 176.74 | 175.75 | 176.03 | 1363 | NASDAQ | META | Tue, Oct 17, 2017 | 174.71 | 176.13 | 174.36 | 176.11 | 1362 | NASDAQ | META | Mon, Oct 16, 2017 | 174.49 | 175.00 | 174.06 | 174.52 | 1361 | NASDAQ | META | Fri, Oct 13, 2017 | 173.45 | 174.65 | 173.20 | 173.74 | 1360 | NASDAQ | META | Thu, Oct 12, 2017 | 172.61 | 173.85 | 172.29 | 172.55 | 1359 | NASDAQ | META | Wed, Oct 11, 2017 | 171.95 | 172.78 | 171.40 | 172.74 | 1358 | NASDAQ | META | Tue, Oct 10, 2017 | 173.00 | 173.20 | 170.80 | 171.59 | 1357 | NASDAQ | META | Mon, Oct 9, 2017 | 172.70 | 174.88 | 172.00 | 172.50 | 1356 | NASDAQ | META | Fri, Oct 6, 2017 | 170.25 | 172.37 | 169.75 | 172.23 | 1355 | NASDAQ | META | Thu, Oct 5, 2017 | 169.18 | 171.31 | 168.60 | 171.24 | 1354 | NASDAQ | META | Wed, Oct 4, 2017 | 169.83 | 170.67 | 168.29 | 168.42 | 1353 | NASDAQ | META | Tue, Oct 3, 2017 | 169.30 | 170.73 | 169.20 | 169.96 | 1352 | NASDAQ | META | Mon, Oct 2, 2017 | 171.39 | 171.87 | 168.75 | 169.47 | 1351 | NASDAQ | META | Fri, Sep 29, 2017 | 168.83 | 171.66 | 168.81 | 170.87 | 1350 | NASDAQ | META | Thu, Sep 28, 2017 | 167.94 | 169.07 | 167.16 | 168.73 | 1349 | NASDAQ | META | Wed, Sep 27, 2017 | 165.90 | 168.34 | 165.57 | 167.68 | 1348 | NASDAQ | META | Tue, Sep 26, 2017 | 164.50 | 165.50 | 162.78 | 164.21 | 1347 | NASDAQ | META | Mon, Sep 25, 2017 | 169.24 | 169.30 | 161.56 | 162.87 | 1346 | NASDAQ | META | Fri, Sep 22, 2017 | 170.21 | 171.73 | 169.22 | 170.54 | 1345 | NASDAQ | META | Thu, Sep 21, 2017 | 171.69 | 172.27 | 170.01 | 171.11 | 1344 | NASDAQ | META | Wed, Sep 20, 2017 | 172.50 | 173.05 | 170.70 | 172.17 | 1343 | NASDAQ | META | Tue, Sep 19, 2017 | 170.62 | 172.56 | 170.36 | 172.52 | 1342 | NASDAQ | META | Mon, Sep 18, 2017 | 171.99 | 172.07 | 169.34 | 170.01 | 1341 | NASDAQ | META | Fri, Sep 15, 2017 | 170.88 | 172.34 | 170.26 | 171.64 | 1340 | NASDAQ | META | Thu, Sep 14, 2017 | 172.26 | 172.28 | 170.50 | 170.96 | 1339 | NASDAQ | META | Wed, Sep 13, 2017 | 173.01 | 173.17 | 172.06 | 173.05 | 1338 | NASDAQ | META | Tue, Sep 12, 2017 | 173.76 | 174.00 | 171.75 | 172.96 | 1337 | NASDAQ | META | Mon, Sep 11, 2017 | 172.40 | 173.89 | 172.20 | 173.51 | 1336 | NASDAQ | META | Fri, Sep 8, 2017 | 173.09 | 173.49 | 170.80 | 170.95 | 1335 | NASDAQ | META | Thu, Sep 7, 2017 | 171.94 | 173.31 | 170.27 | 173.21 | 1334 | NASDAQ | META | Wed, Sep 6, 2017 | 170.91 | 172.48 | 169.57 | 172.09 | 1333 | NASDAQ | META | Tue, Sep 5, 2017 | 171.27 | 172.39 | 169.55 | 170.72 | 1332 | NASDAQ | META | Fri, Sep 1, 2017 | 172.40 | 172.92 | 171.31 | 172.02 | 1331 | NASDAQ | META | Thu, Aug 31, 2017 | 170.40 | 172.15 | 170.06 | 171.97 | 1330 | NASDAQ | META | Wed, Aug 30, 2017 | 168.17 | 170.18 | 167.63 | 169.92 | 1329 | NASDAQ | META | Tue, Aug 29, 2017 | 165.25 | 168.43 | 165.00 | 168.05 | 1328 | NASDAQ | META | Mon, Aug 28, 2017 | 166.91 | 167.70 | 166.33 | 167.24 | 1327 | NASDAQ | META | Fri, Aug 25, 2017 | 167.86 | 168.38 | 166.18 | 166.32 | 1326 | NASDAQ | META | Thu, Aug 24, 2017 | 168.88 | 169.29 | 166.41 | 167.74 | 1325 | NASDAQ | META | Wed, Aug 23, 2017 | 168.84 | 169.36 | 168.20 | 168.71 | 1324 | NASDAQ | META | Tue, Aug 22, 2017 | 168.28 | 169.87 | 167.15 | 169.64 | 1323 | NASDAQ | META | Mon, Aug 21, 2017 | 167.16 | 168.00 | 165.82 | 167.78 | 1322 | NASDAQ | META | Fri, Aug 18, 2017 | 166.84 | 168.67 | 166.21 | 167.41 | 1321 | NASDAQ | META | Thu, Aug 17, 2017 | 169.34 | 169.86 | 166.85 | 166.91 | 1320 | NASDAQ | META | Wed, Aug 16, 2017 | 171.25 | 171.38 | 169.24 | 170.00 | 1319 | NASDAQ | META | Tue, Aug 15, 2017 | 171.49 | 171.50 | 170.01 | 171.00 | 1318 | NASDAQ | META | Mon, Aug 14, 2017 | 170.09 | 171.08 | 169.29 | 170.75 | 1317 | NASDAQ | META | Fri, Aug 11, 2017 | 167.95 | 168.82 | 166.85 | 168.08 | 1316 | NASDAQ | META | Thu, Aug 10, 2017 | 170.06 | 170.59 | 166.85 | 167.40 | 1315 | NASDAQ | META | Wed, Aug 9, 2017 | 169.98 | 171.45 | 169.56 | 171.18 | 1314 | NASDAQ | META | Tue, Aug 8, 2017 | 171.88 | 173.05 | 170.62 | 171.23 | 1313 | NASDAQ | META | Mon, Aug 7, 2017 | 169.95 | 172.06 | 169.66 | 171.98 | 1312 | NASDAQ | META | Fri, Aug 4, 2017 | 168.97 | 170.06 | 168.69 | 169.62 | 1311 | NASDAQ | META | Thu, Aug 3, 2017 | 169.30 | 169.70 | 168.25 | 168.59 | 1310 | NASDAQ | META | Wed, Aug 2, 2017 | 170.30 | 170.55 | 166.91 | 169.30 | 1309 | NASDAQ | META | Tue, Aug 1, 2017 | 169.82 | 170.47 | 169.05 | 169.86 | 1308 | NASDAQ | META | Mon, Jul 31, 2017 | 172.00 | 172.72 | 168.55 | 169.25 | 1307 | NASDAQ | META | Fri, Jul 28, 2017 | 169.07 | 173.43 | 169.05 | 172.45 | 1306 | NASDAQ | META | Thu, Jul 27, 2017 | 174.70 | 175.49 | 167.50 | 170.44 | 1305 | NASDAQ | META | Wed, Jul 26, 2017 | 166.01 | 166.01 | 164.10 | 165.61 | 1304 | NASDAQ | META | Tue, Jul 25, 2017 | 165.01 | 165.54 | 163.86 | 165.28 | 1303 | NASDAQ | META | Mon, Jul 24, 2017 | 164.64 | 166.17 | 164.31 | 166.00 | 1302 | NASDAQ | META | Fri, Jul 21, 2017 | 164.16 | 165.05 | 163.75 | 164.43 | 1301 | NASDAQ | META | Thu, Jul 20, 2017 | 164.80 | 165.00 | 162.81 | 164.53 | 1300 | NASDAQ | META | Wed, Jul 19, 2017 | 163.59 | 165.70 | 163.17 | 164.14 | 1299 | NASDAQ | META | Tue, Jul 18, 2017 | 159.66 | 163.73 | 159.42 | 162.86 | 1298 | NASDAQ | META | Mon, Jul 17, 2017 | 160.25 | 160.78 | 158.81 | 159.73 | 1297 | NASDAQ | META | Fri, Jul 14, 2017 | 160.13 | 160.32 | 159.33 | 159.97 | 1296 | NASDAQ | META | Thu, Jul 13, 2017 | 158.74 | 159.78 | 158.42 | 159.26 | 1295 | NASDAQ | META | Wed, Jul 12, 2017 | 156.49 | 159.16 | 156.20 | 158.90 | 1294 | NASDAQ | META | Tue, Jul 11, 2017 | 153.37 | 155.42 | 152.91 | 155.27 | 1293 | NASDAQ | META | Mon, Jul 10, 2017 | 151.69 | 153.98 | 151.51 | 153.50 | 1292 | NASDAQ | META | Fri, Jul 7, 2017 | 149.25 | 151.99 | 149.19 | 151.44 | 1291 | NASDAQ | META | Thu, Jul 6, 2017 | 149.03 | 150.04 | 148.00 | 148.82 | 1290 | NASDAQ | META | Wed, Jul 5, 2017 | 149.00 | 150.85 | 148.13 | 150.34 | 1289 | NASDAQ | META | Mon, Jul 3, 2017 | 151.72 | 152.15 | 147.80 | 148.43 | 1288 | NASDAQ | META | Fri, Jun 30, 2017 | 151.90 | 151.92 | 150.06 | 150.98 | 1287 | NASDAQ | META | Thu, Jun 29, 2017 | 152.28 | 152.50 | 148.92 | 151.04 | 1286 | NASDAQ | META | Wed, Jun 28, 2017 | 150.92 | 153.47 | 149.86 | 153.24 | 1285 | NASDAQ | META | Tue, Jun 27, 2017 | 152.84 | 153.31 | 150.39 | 150.58 | 1284 | NASDAQ | META | Mon, Jun 26, 2017 | 156.25 | 156.50 | 153.20 | 153.59 | 1283 | NASDAQ | META | Fri, Jun 23, 2017 | 152.72 | 155.20 | 152.65 | 155.07 | 1282 | NASDAQ | META | Thu, Jun 22, 2017 | 153.01 | 154.55 | 152.91 | 153.40 | 1281 | NASDAQ | META | Wed, Jun 21, 2017 | 152.36 | 154.08 | 151.88 | 153.91 | 1280 | NASDAQ | META | Tue, Jun 20, 2017 | 152.88 | 153.84 | 152.21 | 152.25 | 1279 | NASDAQ | META | Mon, Jun 19, 2017 | 151.71 | 153.57 | 151.71 | 152.87 | 1278 | NASDAQ | META | Fri, Jun 16, 2017 | 149.59 | 150.83 | 148.60 | 150.64 | 1277 | NASDAQ | META | Thu, Jun 15, 2017 | 147.67 | 150.04 | 146.37 | 149.80 | 1276 | NASDAQ | META | Wed, Jun 14, 2017 | 151.26 | 152.40 | 149.05 | 150.25 | 1275 | NASDAQ | META | Tue, Jun 13, 2017 | 150.15 | 151.18 | 148.90 | 150.68 | 1274 | NASDAQ | META | Mon, Jun 12, 2017 | 148.17 | 149.20 | 144.56 | 148.44 | 1273 | NASDAQ | META | Fri, Jun 9, 2017 | 154.77 | 155.59 | 146.61 | 149.60 | 1272 | NASDAQ | META | Thu, Jun 8, 2017 | 154.08 | 154.73 | 153.10 | 154.71 | 1271 | NASDAQ | META | Wed, Jun 7, 2017 | 153.27 | 153.75 | 152.34 | 153.12 | 1270 | NASDAQ | META | Tue, Jun 6, 2017 | 153.41 | 154.52 | 152.48 | 152.81 | 1269 | NASDAQ | META | Mon, Jun 5, 2017 | 153.64 | 154.71 | 153.41 | 153.63 | 1268 | NASDAQ | META | Fri, Jun 2, 2017 | 151.85 | 153.63 | 151.30 | 153.61 | 1267 | NASDAQ | META | Thu, Jun 1, 2017 | 151.75 | 152.29 | 150.30 | 151.53 | 1266 | NASDAQ | META | Wed, May 31, 2017 | 152.70 | 153.35 | 151.09 | 151.46 | 1265 | NASDAQ | META | Tue, May 30, 2017 | 151.97 | 152.90 | 151.64 | 152.38 | 1264 | NASDAQ | META | Fri, May 26, 2017 | 152.23 | 152.25 | 151.15 | 152.13 | 1263 | NASDAQ | META | Thu, May 25, 2017 | 150.30 | 152.59 | 149.95 | 151.96 | 1262 | NASDAQ | META | Wed, May 24, 2017 | 148.51 | 150.23 | 148.42 | 150.04 | 1261 | NASDAQ | META | Tue, May 23, 2017 | 148.52 | 148.81 | 147.25 | 148.07 | 1260 | NASDAQ | META | Mon, May 22, 2017 | 148.08 | 148.59 | 147.69 | 148.24 | 1259 | NASDAQ | META | Fri, May 19, 2017 | 148.45 | 149.39 | 147.96 | 148.06 | 1258 | NASDAQ | META | Thu, May 18, 2017 | 144.72 | 148.15 | 144.51 | 147.66 | 1257 | NASDAQ | META | Wed, May 17, 2017 | 148.00 | 148.67 | 144.42 | 144.85 | 1256 | NASDAQ | META | Tue, May 16, 2017 | 150.11 | 150.21 | 149.03 | 149.78 | 1255 | NASDAQ | META | Mon, May 15, 2017 | 150.17 | 151.48 | 149.77 | 150.19 | 1254 | NASDAQ | META | Fri, May 12, 2017 | 150.40 | 150.46 | 149.63 | 150.33 | 1253 | NASDAQ | META | Thu, May 11, 2017 | 150.31 | 150.65 | 149.41 | 150.04 | 1252 | NASDAQ | META | Wed, May 10, 2017 | 150.23 | 150.52 | 148.86 | 150.29 | 1251 | NASDAQ | META | Tue, May 9, 2017 | 151.49 | 152.59 | 150.21 | 150.48 | 1250 | NASDAQ | META | Mon, May 8, 2017 | 150.71 | 151.08 | 149.74 | 151.06 | 1249 | NASDAQ | META | Fri, May 5, 2017 | 151.45 | 151.63 | 149.79 | 150.24 | 1248 | NASDAQ | META | Thu, May 4, 2017 | 150.17 | 151.52 | 148.72 | 150.85 | 1247 | NASDAQ | META | Wed, May 3, 2017 | 153.60 | 153.60 | 151.34 | 151.80 | 1246 | NASDAQ | META | Tue, May 2, 2017 | 153.34 | 153.44 | 151.66 | 152.78 | 1245 | NASDAQ | META | Mon, May 1, 2017 | 151.74 | 152.57 | 151.42 | 152.46 | 1244 | NASDAQ | META | Fri, Apr 28, 2017 | 149.50 | 151.53 | 149.07 | 150.25 | 1243 | NASDAQ | META | Thu, Apr 27, 2017 | 146.67 | 147.75 | 146.14 | 147.70 | 1242 | NASDAQ | META | Wed, Apr 26, 2017 | 147.09 | 147.59 | 146.09 | 146.56 | 1241 | NASDAQ | META | Tue, Apr 25, 2017 | 145.79 | 147.15 | 145.79 | 146.49 | 1240 | NASDAQ | META | Mon, Apr 24, 2017 | 144.96 | 145.67 | 144.34 | 145.47 | 1239 | NASDAQ | META | Fri, Apr 21, 2017 | 143.90 | 144.17 | 142.27 | 143.68 | 1238 | NASDAQ | META | Thu, Apr 20, 2017 | 142.95 | 144.25 | 142.69 | 143.80 | 1237 | NASDAQ | META | Wed, Apr 19, 2017 | 141.35 | 143.04 | 141.27 | 142.27 | 1236 | NASDAQ | META | Tue, Apr 18, 2017 | 141.27 | 141.91 | 140.61 | 140.96 | 1235 | NASDAQ | META | Mon, Apr 17, 2017 | 139.76 | 141.55 | 139.75 | 141.42 | 1234 | NASDAQ | META | Thu, Apr 13, 2017 | 139.62 | 140.58 | 139.33 | 139.39 | 1233 | NASDAQ | META | Wed, Apr 12, 2017 | 139.72 | 140.40 | 139.44 | 139.58 | 1232 | NASDAQ | META | Tue, Apr 11, 2017 | 140.80 | 141.03 | 138.81 | 139.92 | 1231 | NASDAQ | META | Mon, Apr 10, 2017 | 141.00 | 141.43 | 140.63 | 141.04 | 1230 | NASDAQ | META | Fri, Apr 7, 2017 | 141.20 | 141.55 | 140.24 | 140.78 | 1229 | NASDAQ | META | Thu, Apr 6, 2017 | 142.11 | 142.22 | 140.91 | 141.17 | 1228 | NASDAQ | META | Wed, Apr 5, 2017 | 142.26 | 143.44 | 141.29 | 141.85 | 1227 | NASDAQ | META | Tue, Apr 4, 2017 | 141.86 | 142.09 | 141.27 | 141.73 | 1226 | NASDAQ | META | Mon, Apr 3, 2017 | 141.93 | 142.47 | 140.82 | 142.28 | 1225 | NASDAQ | META | Fri, Mar 31, 2017 | 142.31 | 142.63 | 141.89 | 142.05 | 1224 | NASDAQ | META | Thu, Mar 30, 2017 | 142.40 | 142.95 | 141.85 | 142.41 | 1223 | NASDAQ | META | Wed, Mar 29, 2017 | 141.99 | 142.86 | 141.43 | 142.65 | 1222 | NASDAQ | META | Tue, Mar 28, 2017 | 140.36 | 141.95 | 140.01 | 141.76 | 1221 | NASDAQ | META | Mon, Mar 27, 2017 | 139.05 | 140.65 | 138.77 | 140.32 | 1220 | NASDAQ | META | Fri, Mar 24, 2017 | 140.08 | 141.02 | 139.76 | 140.34 | 1219 | NASDAQ | META | Thu, Mar 23, 2017 | 139.48 | 140.39 | 139.09 | 139.53 | 1218 | NASDAQ | META | Wed, Mar 22, 2017 | 137.93 | 139.79 | 137.60 | 139.59 | 1217 | NASDAQ | META | Tue, Mar 21, 2017 | 141.15 | 142.31 | 138.40 | 138.51 | 1216 | NASDAQ | META | Mon, Mar 20, 2017 | 139.71 | 140.19 | 139.25 | 139.94 | 1215 | NASDAQ | META | Fri, Mar 17, 2017 | 140.34 | 140.34 | 139.70 | 139.84 | 1214 | NASDAQ | META | Thu, Mar 16, 2017 | 140.20 | 140.25 | 139.73 | 139.99 | 1213 | NASDAQ | META | Wed, Mar 15, 2017 | 139.29 | 140.10 | 138.49 | 139.72 | 1212 | NASDAQ | META | Tue, Mar 14, 2017 | 139.46 | 139.46 | 138.52 | 139.32 | 1211 | NASDAQ | META | Mon, Mar 13, 2017 | 138.71 | 139.68 | 138.67 | 139.60 | 1210 | NASDAQ | META | Fri, Mar 10, 2017 | 138.91 | 139.49 | 138.22 | 138.79 | 1209 | NASDAQ | META | Thu, Mar 9, 2017 | 137.72 | 138.57 | 137.40 | 138.24 | 1208 | NASDAQ | META | Wed, Mar 8, 2017 | 137.15 | 137.99 | 137.05 | 137.72 | 1207 | NASDAQ | META | Tue, Mar 7, 2017 | 137.03 | 138.37 | 136.99 | 137.30 | 1206 | NASDAQ | META | Mon, Mar 6, 2017 | 136.88 | 137.83 | 136.51 | 137.42 | 1205 | NASDAQ | META | Fri, Mar 3, 2017 | 136.63 | 137.33 | 136.08 | 137.17 | 1204 | NASDAQ | META | Thu, Mar 2, 2017 | 137.09 | 137.82 | 136.31 | 136.76 | 1203 | NASDAQ | META | Wed, Mar 1, 2017 | 136.47 | 137.48 | 136.30 | 137.42 | 1202 | NASDAQ | META | Tue, Feb 28, 2017 | 136.79 | 136.81 | 134.75 | 135.54 | 1201 | NASDAQ | META | Mon, Feb 27, 2017 | 135.26 | 137.18 | 135.02 | 136.41 | 1200 | NASDAQ | META | Fri, Feb 24, 2017 | 134.16 | 135.62 | 134.16 | 135.44 | 1199 | NASDAQ | META | Thu, Feb 23, 2017 | 135.89 | 136.12 | 134.33 | 135.36 | 1198 | NASDAQ | META | Wed, Feb 22, 2017 | 133.60 | 136.79 | 133.46 | 136.12 | 1197 | NASDAQ | META | Tue, Feb 21, 2017 | 133.50 | 133.91 | 132.90 | 133.72 | 1196 | NASDAQ | META | Fri, Feb 17, 2017 | 133.50 | 134.09 | 133.17 | 133.53 | 1195 | NASDAQ | META | Thu, Feb 16, 2017 | 133.07 | 133.87 | 133.02 | 133.84 | 1194 | NASDAQ | META | Wed, Feb 15, 2017 | 133.45 | 133.70 | 132.66 | 133.44 | 1193 | NASDAQ | META | Tue, Feb 14, 2017 | 134.10 | 134.23 | 132.55 | 133.85 | 1192 | NASDAQ | META | Mon, Feb 13, 2017 | 134.70 | 134.70 | 133.70 | 134.05 | 1191 | NASDAQ | META | Fri, Feb 10, 2017 | 134.10 | 134.94 | 133.68 | 134.19 | 1190 | NASDAQ | META | Thu, Feb 9, 2017 | 134.49 | 134.50 | 133.31 | 134.14 | 1189 | NASDAQ | META | Wed, Feb 8, 2017 | 132.60 | 134.44 | 132.44 | 134.20 | 1188 | NASDAQ | META | Tue, Feb 7, 2017 | 132.24 | 133.00 | 131.66 | 131.84 | 1187 | NASDAQ | META | Mon, Feb 6, 2017 | 130.98 | 132.06 | 130.30 | 132.06 | 1186 | NASDAQ | META | Fri, Feb 3, 2017 | 131.24 | 132.85 | 130.76 | 130.98 | 1185 | NASDAQ | META | Thu, Feb 2, 2017 | 133.22 | 135.49 | 130.40 | 130.84 | 1184 | NASDAQ | META | Wed, Feb 1, 2017 | 132.25 | 133.49 | 130.68 | 133.23 | 1183 | NASDAQ | META | Tue, Jan 31, 2017 | 130.17 | 130.66 | 129.52 | 130.32 | 1182 | NASDAQ | META | Mon, Jan 30, 2017 | 131.58 | 131.58 | 129.60 | 130.98 | 1181 | NASDAQ | META | Fri, Jan 27, 2017 | 132.68 | 132.95 | 131.08 | 132.18 | 1180 | NASDAQ | META | Thu, Jan 26, 2017 | 131.63 | 133.14 | 131.44 | 132.78 | 1179 | NASDAQ | META | Wed, Jan 25, 2017 | 130.00 | 131.74 | 129.77 | 131.48 | 1178 | NASDAQ | META | Tue, Jan 24, 2017 | 129.38 | 129.90 | 128.38 | 129.37 | 1177 | NASDAQ | META | Mon, Jan 23, 2017 | 127.31 | 129.25 | 126.95 | 128.93 | 1176 | NASDAQ | META | Fri, Jan 20, 2017 | 128.10 | 128.48 | 126.78 | 127.04 | 1175 | NASDAQ | META | Thu, Jan 19, 2017 | 128.23 | 128.35 | 127.45 | 127.55 | 1174 | NASDAQ | META | Wed, Jan 18, 2017 | 128.41 | 128.43 | 126.84 | 127.92 | 1173 | NASDAQ | META | Tue, Jan 17, 2017 | 128.04 | 128.34 | 127.40 | 127.87 | 1172 | NASDAQ | META | Fri, Jan 13, 2017 | 127.49 | 129.27 | 127.37 | 128.34 | 1171 | NASDAQ | META | Thu, Jan 12, 2017 | 125.61 | 126.73 | 124.80 | 126.62 | 1170 | NASDAQ | META | Wed, Jan 11, 2017 | 124.35 | 126.12 | 124.06 | 126.09 | 1169 | NASDAQ | META | Tue, Jan 10, 2017 | 124.82 | 125.50 | 124.28 | 124.35 | 1168 | NASDAQ | META | Mon, Jan 9, 2017 | 123.55 | 125.43 | 123.04 | 124.90 | 1167 | NASDAQ | META | Fri, Jan 6, 2017 | 120.98 | 123.88 | 120.03 | 123.41 | 1166 | NASDAQ | META | Thu, Jan 5, 2017 | 118.86 | 120.95 | 118.32 | 120.67 | 1165 | NASDAQ | META | Wed, Jan 4, 2017 | 117.55 | 119.66 | 117.29 | 118.69 | 1164 | NASDAQ | META | Tue, Jan 3, 2017 | 116.03 | 117.84 | 115.51 | 116.86 | 1163 | NASDAQ | META | Fri, Dec 30, 2016 | 116.60 | 116.83 | 114.77 | 115.05 | 1162 | NASDAQ | META | Thu, Dec 29, 2016 | 117.00 | 117.53 | 116.06 | 116.35 | 1161 | NASDAQ | META | Wed, Dec 28, 2016 | 118.19 | 118.25 | 116.65 | 116.92 | 1160 | NASDAQ | META | Tue, Dec 27, 2016 | 116.96 | 118.68 | 116.86 | 118.01 | 1159 | NASDAQ | META | Fri, Dec 23, 2016 | 117.00 | 117.56 | 116.30 | 117.27 | 1158 | NASDAQ | META | Thu, Dec 22, 2016 | 118.86 | 118.99 | 116.93 | 117.40 | 1157 | NASDAQ | META | Wed, Dec 21, 2016 | 118.92 | 119.20 | 118.48 | 119.04 | 1156 | NASDAQ | META | Tue, Dec 20, 2016 | 119.50 | 119.77 | 118.80 | 119.09 | 1155 | NASDAQ | META | Mon, Dec 19, 2016 | 119.85 | 120.36 | 118.51 | 119.24 | 1154 | NASDAQ | META | Fri, Dec 16, 2016 | 120.90 | 121.50 | 119.27 | 119.87 | 1153 | NASDAQ | META | Thu, Dec 15, 2016 | 120.08 | 122.50 | 119.63 | 120.57 | 1152 | NASDAQ | META | Wed, Dec 14, 2016 | 120.00 | 121.69 | 118.85 | 120.21 | 1151 | NASDAQ | META | Tue, Dec 13, 2016 | 117.86 | 121.52 | 117.61 | 120.31 | 1150 | NASDAQ | META | Mon, Dec 12, 2016 | 119.22 | 119.24 | 117.65 | 117.77 | 1149 | NASDAQ | META | Fri, Dec 9, 2016 | 119.22 | 119.94 | 118.95 | 119.68 | 1148 | NASDAQ | META | Thu, Dec 8, 2016 | 117.98 | 119.50 | 117.64 | 118.91 | 1147 | NASDAQ | META | Wed, Dec 7, 2016 | 117.00 | 117.95 | 116.57 | 117.95 | 1146 | NASDAQ | META | Tue, Dec 6, 2016 | 117.69 | 117.80 | 116.33 | 117.31 | 1145 | NASDAQ | META | Mon, Dec 5, 2016 | 115.95 | 117.57 | 115.07 | 117.43 | 1144 | NASDAQ | META | Fri, Dec 2, 2016 | 115.11 | 116.48 | 114.30 | 115.40 | 1143 | NASDAQ | META | Thu, Dec 1, 2016 | 118.38 | 118.45 | 114.00 | 115.10 | 1142 | NASDAQ | META | Wed, Nov 30, 2016 | 120.32 | 121.79 | 117.95 | 118.42 | 1141 | NASDAQ | META | Tue, Nov 29, 2016 | 120.57 | 122.10 | 120.40 | 120.87 | 1140 | NASDAQ | META | Mon, Nov 28, 2016 | 120.12 | 121.69 | 119.82 | 120.41 | 1139 | NASDAQ | META | Fri, Nov 25, 2016 | 121.01 | 121.14 | 120.07 | 120.38 | 1138 | NASDAQ | META | Wed, Nov 23, 2016 | 121.23 | 121.31 | 119.94 | 120.84 | 1137 | NASDAQ | META | Tue, Nov 22, 2016 | 122.40 | 122.98 | 120.90 | 121.47 | 1136 | NASDAQ | META | Mon, Nov 21, 2016 | 118.20 | 121.95 | 117.80 | 121.77 | 1135 | NASDAQ | META | Fri, Nov 18, 2016 | 118.39 | 119.13 | 116.84 | 117.02 | 1134 | NASDAQ | META | Thu, Nov 17, 2016 | 116.81 | 117.79 | 116.01 | 117.79 | 1133 | NASDAQ | META | Wed, Nov 16, 2016 | 114.48 | 117.88 | 114.21 | 116.34 | 1132 | NASDAQ | META | Tue, Nov 15, 2016 | 116.73 | 118.49 | 115.83 | 117.20 | 1131 | NASDAQ | META | Mon, Nov 14, 2016 | 119.13 | 119.13 | 113.55 | 115.08 | 1130 | NASDAQ | META | Fri, Nov 11, 2016 | 119.53 | 120.70 | 118.15 | 119.02 | 1129 | NASDAQ | META | Thu, Nov 10, 2016 | 123.93 | 124.18 | 115.27 | 120.80 | 1128 | NASDAQ | META | Wed, Nov 9, 2016 | 122.14 | 123.81 | 120.51 | 123.18 | 1127 | NASDAQ | META | Tue, Nov 8, 2016 | 122.03 | 124.61 | 121.54 | 124.22 | 1126 | NASDAQ | META | Mon, Nov 7, 2016 | 122.83 | 123.21 | 121.35 | 122.15 | 1125 | NASDAQ | META | Fri, Nov 4, 2016 | 119.59 | 121.93 | 119.25 | 120.75 | 1124 | NASDAQ | META | Thu, Nov 3, 2016 | 122.00 | 123.28 | 119.50 | 120.00 | 1123 | NASDAQ | META | Wed, Nov 2, 2016 | 130.23 | 130.23 | 126.28 | 127.17 | 1122 | NASDAQ | META | Tue, Nov 1, 2016 | 131.41 | 131.94 | 128.65 | 129.50 | 1121 | NASDAQ | META | Mon, Oct 31, 2016 | 132.01 | 132.12 | 130.88 | 130.99 | 1120 | NASDAQ | META | Fri, Oct 28, 2016 | 130.50 | 132.97 | 129.93 | 131.29 | 1119 | NASDAQ | META | Thu, Oct 27, 2016 | 131.74 | 131.80 | 129.27 | 129.69 | 1118 | NASDAQ | META | Wed, Oct 26, 2016 | 131.64 | 132.26 | 130.94 | 131.04 | 1117 | NASDAQ | META | Tue, Oct 25, 2016 | 133.50 | 133.50 | 132.22 | 132.29 | 1116 | NASDAQ | META | Mon, Oct 24, 2016 | 132.72 | 133.41 | 132.15 | 133.28 | 1115 | NASDAQ | META | Fri, Oct 21, 2016 | 129.78 | 132.13 | 129.70 | 132.07 | 1114 | NASDAQ | META | Thu, Oct 20, 2016 | 130.07 | 130.66 | 129.50 | 130.00 | 1113 | NASDAQ | META | Wed, Oct 19, 2016 | 128.74 | 130.47 | 128.60 | 130.11 | 1112 | NASDAQ | META | Tue, Oct 18, 2016 | 128.68 | 129.39 | 128.01 | 128.57 | 1111 | NASDAQ | META | Mon, Oct 17, 2016 | 128.20 | 128.47 | 127.32 | 127.54 | 1110 | NASDAQ | META | Fri, Oct 14, 2016 | 128.49 | 128.95 | 127.58 | 127.88 | 1109 | NASDAQ | META | Thu, Oct 13, 2016 | 128.21 | 128.25 | 126.75 | 127.82 | 1108 | NASDAQ | META | Wed, Oct 12, 2016 | 129.01 | 129.66 | 128.46 | 129.05 | 1107 | NASDAQ | META | Tue, Oct 11, 2016 | 130.23 | 130.64 | 128.23 | 128.88 | 1106 | NASDAQ | META | Mon, Oct 10, 2016 | 129.68 | 130.70 | 129.20 | 130.24 | 1105 | NASDAQ | META | Fri, Oct 7, 2016 | 129.04 | 129.25 | 128.33 | 128.99 | 1104 | NASDAQ | META | Thu, Oct 6, 2016 | 128.43 | 129.06 | 128.08 | 128.74 | 1103 | NASDAQ | META | Wed, Oct 5, 2016 | 128.25 | 128.80 | 127.83 | 128.47 | 1102 | NASDAQ | META | Tue, Oct 4, 2016 | 129.17 | 129.28 | 127.55 | 128.19 | 1101 | NASDAQ | META | Mon, Oct 3, 2016 | 128.38 | 129.09 | 127.80 | 128.77 | 1100 | NASDAQ | META | Fri, Sep 30, 2016 | 128.03 | 128.59 | 127.45 | 128.27 | 1099 | NASDAQ | META | Thu, Sep 29, 2016 | 129.18 | 129.29 | 127.55 | 128.09 | 1098 | NASDAQ | META | Wed, Sep 28, 2016 | 129.21 | 129.47 | 128.40 | 129.23 | 1097 | NASDAQ | META | Tue, Sep 27, 2016 | 127.61 | 129.01 | 127.43 | 128.69 | 1096 | NASDAQ | META | Mon, Sep 26, 2016 | 127.37 | 128.16 | 126.80 | 127.31 | 1095 | NASDAQ | META | Fri, Sep 23, 2016 | 127.56 | 128.60 | 127.30 | 127.96 | 1094 | NASDAQ | META | Thu, Sep 22, 2016 | 130.50 | 130.73 | 129.56 | 130.08 | 1093 | NASDAQ | META | Wed, Sep 21, 2016 | 129.13 | 130.01 | 128.39 | 129.94 | 1092 | NASDAQ | META | Tue, Sep 20, 2016 | 128.65 | 129.17 | 128.03 | 128.64 | 1091 | NASDAQ | META | Mon, Sep 19, 2016 | 129.91 | 129.94 | 128.26 | 128.65 | 1090 | NASDAQ | META | Fri, Sep 16, 2016 | 128.20 | 129.18 | 128.20 | 129.07 | 1089 | NASDAQ | META | Thu, Sep 15, 2016 | 127.98 | 129.10 | 127.67 | 128.35 | 1088 | NASDAQ | META | Wed, Sep 14, 2016 | 126.89 | 128.80 | 126.89 | 127.77 | 1087 | NASDAQ | META | Tue, Sep 13, 2016 | 128.03 | 128.35 | 126.66 | 127.21 | 1086 | NASDAQ | META | Mon, Sep 12, 2016 | 125.96 | 128.76 | 125.75 | 128.69 | 1085 | NASDAQ | META | Fri, Sep 9, 2016 | 129.71 | 129.95 | 127.10 | 127.10 | 1084 | NASDAQ | META | Thu, Sep 8, 2016 | 130.92 | 131.08 | 129.81 | 130.27 | 1083 | NASDAQ | META | Wed, Sep 7, 2016 | 130.04 | 131.98 | 129.95 | 131.05 | 1082 | NASDAQ | META | Tue, Sep 6, 2016 | 126.67 | 129.94 | 126.47 | 129.73 | 1081 | NASDAQ | META | Fri, Sep 2, 2016 | 126.85 | 126.86 | 126.00 | 126.51 | 1080 | NASDAQ | META | Thu, Sep 1, 2016 | 126.38 | 126.63 | 125.60 | 126.17 | 1079 | NASDAQ | META | Wed, Aug 31, 2016 | 125.60 | 126.22 | 125.10 | 126.12 | 1078 | NASDAQ | META | Tue, Aug 30, 2016 | 126.60 | 126.60 | 125.15 | 125.84 | 1077 | NASDAQ | META | Mon, Aug 29, 2016 | 124.35 | 126.73 | 124.35 | 126.54 | 1076 | NASDAQ | META | Fri, Aug 26, 2016 | 124.05 | 125.19 | 123.91 | 124.96 | 1075 | NASDAQ | META | Thu, Aug 25, 2016 | 123.12 | 124.37 | 123.10 | 123.89 | 1074 | NASDAQ | META | Wed, Aug 24, 2016 | 124.47 | 124.69 | 123.09 | 123.48 | 1073 | NASDAQ | META | Tue, Aug 23, 2016 | 124.51 | 125.09 | 124.25 | 124.37 | 1072 | NASDAQ | META | Mon, Aug 22, 2016 | 123.33 | 124.83 | 123.11 | 124.15 | 1071 | NASDAQ | META | Fri, Aug 19, 2016 | 123.60 | 124.16 | 123.28 | 123.56 | 1070 | NASDAQ | META | Thu, Aug 18, 2016 | 124.01 | 124.26 | 123.64 | 123.91 | 1069 | NASDAQ | META | Wed, Aug 17, 2016 | 123.66 | 124.38 | 122.85 | 124.37 | 1068 | NASDAQ | META | Tue, Aug 16, 2016 | 123.50 | 123.92 | 122.78 | 123.30 | 1067 | NASDAQ | META | Mon, Aug 15, 2016 | 124.91 | 124.92 | 123.70 | 123.90 | 1066 | NASDAQ | META | Fri, Aug 12, 2016 | 124.70 | 125.00 | 124.18 | 124.88 | 1065 | NASDAQ | META | Thu, Aug 11, 2016 | 125.20 | 125.38 | 124.75 | 124.90 | 1064 | NASDAQ | META | Wed, Aug 10, 2016 | 125.07 | 125.48 | 124.54 | 124.88 | 1063 | NASDAQ | META | Tue, Aug 9, 2016 | 125.34 | 126.09 | 124.53 | 125.06 | 1062 | NASDAQ | META | Mon, Aug 8, 2016 | 125.25 | 125.45 | 124.55 | 125.26 | 1061 | NASDAQ | META | Fri, Aug 5, 2016 | 124.98 | 125.84 | 124.62 | 125.15 | 1060 | NASDAQ | META | Thu, Aug 4, 2016 | 122.94 | 124.79 | 122.51 | 124.36 | 1059 | NASDAQ | META | Wed, Aug 3, 2016 | 123.09 | 123.92 | 122.31 | 122.51 | 1058 | NASDAQ | META | Tue, Aug 2, 2016 | 124.06 | 124.80 | 122.07 | 123.09 | 1057 | NASDAQ | META | Mon, Aug 1, 2016 | 123.85 | 124.58 | 122.86 | 124.31 | 1056 | NASDAQ | META | Fri, Jul 29, 2016 | 124.65 | 125.84 | 123.71 | 123.94 | 1055 | NASDAQ | META | Thu, Jul 28, 2016 | 127.52 | 128.33 | 123.63 | 125.00 | 1054 | NASDAQ | META | Wed, Jul 27, 2016 | 122.42 | 125.00 | 121.51 | 123.34 | 1053 | NASDAQ | META | Tue, Jul 26, 2016 | 122.00 | 122.07 | 120.75 | 121.22 | 1052 | NASDAQ | META | Mon, Jul 25, 2016 | 121.39 | 121.85 | 117.78 | 121.63 | 1051 | NASDAQ | META | Fri, Jul 22, 2016 | 119.90 | 121.01 | 119.31 | 121.00 | 1050 | NASDAQ | META | Thu, Jul 21, 2016 | 121.92 | 122.10 | 120.25 | 120.61 | 1049 | NASDAQ | META | Wed, Jul 20, 2016 | 121.25 | 122.20 | 120.56 | 121.92 | 1048 | NASDAQ | META | Tue, Jul 19, 2016 | 118.99 | 120.85 | 118.66 | 120.61 | 1047 | NASDAQ | META | Mon, Jul 18, 2016 | 117.32 | 119.61 | 116.89 | 119.37 | 1046 | NASDAQ | META | Fri, Jul 15, 2016 | 117.74 | 118.28 | 116.58 | 116.86 | 1045 | NASDAQ | META | Thu, Jul 14, 2016 | 117.50 | 117.64 | 116.70 | 117.29 | 1044 | NASDAQ | META | Wed, Jul 13, 2016 | 118.39 | 118.40 | 116.68 | 116.78 | 1043 | NASDAQ | META | Tue, Jul 12, 2016 | 118.63 | 118.72 | 117.57 | 117.93 | 1042 | NASDAQ | META | Mon, Jul 11, 2016 | 117.71 | 118.70 | 117.50 | 117.87 | 1041 | NASDAQ | META | Fri, Jul 8, 2016 | 116.43 | 117.50 | 115.85 | 117.24 | 1040 | NASDAQ | META | Thu, Jul 7, 2016 | 116.63 | 116.97 | 115.36 | 115.85 | 1039 | NASDAQ | META | Wed, Jul 6, 2016 | 113.36 | 116.79 | 112.97 | 116.70 | 1038 | NASDAQ | META | Tue, Jul 5, 2016 | 113.94 | 114.11 | 112.97 | 114.00 | 1037 | NASDAQ | META | Fri, Jul 1, 2016 | 114.20 | 115.13 | 113.81 | 114.19 | 1036 | NASDAQ | META | Thu, Jun 30, 2016 | 114.67 | 115.18 | 113.67 | 114.28 | 1035 | NASDAQ | META | Wed, Jun 29, 2016 | 113.37 | 114.25 | 113.04 | 114.16 | 1034 | NASDAQ | META | Tue, Jun 28, 2016 | 110.63 | 112.75 | 110.55 | 112.70 | 1033 | NASDAQ | META | Mon, Jun 27, 2016 | 111.57 | 111.57 | 108.23 | 108.97 | 1032 | NASDAQ | META | Fri, Jun 24, 2016 | 111.01 | 113.68 | 111.00 | 112.08 | 1031 | NASDAQ | META | Thu, Jun 23, 2016 | 114.37 | 115.09 | 113.54 | 115.08 | 1030 | NASDAQ | META | Wed, Jun 22, 2016 | 114.65 | 114.74 | 113.61 | 113.91 | 1029 | NASDAQ | META | Tue, Jun 21, 2016 | 114.12 | 115.21 | 113.97 | 114.38 | 1028 | NASDAQ | META | Mon, Jun 20, 2016 | 113.77 | 114.72 | 112.75 | 113.37 | 1027 | NASDAQ | META | Fri, Jun 17, 2016 | 114.42 | 114.43 | 112.56 | 113.02 | 1026 | NASDAQ | META | Thu, Jun 16, 2016 | 113.87 | 114.50 | 112.94 | 114.39 | 1025 | NASDAQ | META | Wed, Jun 15, 2016 | 115.30 | 115.44 | 114.07 | 114.60 | 1024 | NASDAQ | META | Tue, Jun 14, 2016 | 114.07 | 114.95 | 113.58 | 114.94 | 1023 | NASDAQ | META | Mon, Jun 13, 2016 | 115.00 | 115.48 | 113.31 | 113.95 | 1022 | NASDAQ | META | Fri, Jun 10, 2016 | 117.54 | 118.11 | 116.26 | 116.62 | 1021 | NASDAQ | META | Thu, Jun 9, 2016 | 118.13 | 118.68 | 117.71 | 118.56 | 1020 | NASDAQ | META | Wed, Jun 8, 2016 | 117.76 | 118.60 | 117.27 | 118.39 | 1019 | NASDAQ | META | Tue, Jun 7, 2016 | 119.24 | 119.30 | 117.67 | 117.76 | 1018 | NASDAQ | META | Mon, Jun 6, 2016 | 118.62 | 119.43 | 118.36 | 118.79 | 1017 | NASDAQ | META | Fri, Jun 3, 2016 | 118.98 | 118.98 | 117.86 | 118.47 | 1016 | NASDAQ | META | Thu, Jun 2, 2016 | 118.69 | 135.60 | 118.22 | 118.93 | 1015 | NASDAQ | META | Wed, Jun 1, 2016 | 118.50 | 119.08 | 117.82 | 118.78 | 1014 | NASDAQ | META | Tue, May 31, 2016 | 119.46 | 120.10 | 118.12 | 118.81 | 1013 | NASDAQ | META | Fri, May 27, 2016 | 119.56 | 119.85 | 119.01 | 119.38 | 1012 | NASDAQ | META | Thu, May 26, 2016 | 118.24 | 119.76 | 117.92 | 119.47 | 1011 | NASDAQ | META | Wed, May 25, 2016 | 118.13 | 118.67 | 117.38 | 117.89 | 1010 | NASDAQ | META | Tue, May 24, 2016 | 116.24 | 117.73 | 116.12 | 117.70 | 1009 | NASDAQ | META | Mon, May 23, 2016 | 117.42 | 117.60 | 115.94 | 115.97 | 1008 | NASDAQ | META | Fri, May 20, 2016 | 116.96 | 117.99 | 116.95 | 117.35 | 1007 | NASDAQ | META | Thu, May 19, 2016 | 117.05 | 117.49 | 115.88 | 116.81 | 1006 | NASDAQ | META | Wed, May 18, 2016 | 116.80 | 118.27 | 116.73 | 117.65 | 1005 | NASDAQ | META | Tue, May 17, 2016 | 118.82 | 119.01 | 117.20 | 117.35 | 1004 | NASDAQ | META | Mon, May 16, 2016 | 119.38 | 119.61 | 117.35 | 118.67 | 1003 | NASDAQ | META | Fri, May 13, 2016 | 120.38 | 120.64 | 119.68 | 119.81 | 1002 | NASDAQ | META | Thu, May 12, 2016 | 119.98 | 120.84 | 118.90 | 120.28 | 1001 | NASDAQ | META | Wed, May 11, 2016 | 120.41 | 121.08 | 119.42 | 119.52 | 1000 | NASDAQ | META | Tue, May 10, 2016 | 119.62 | 120.50 | 114.80 | 120.50 | 999 | NASDAQ | META | Mon, May 9, 2016 | 119.54 | 120.28 | 118.90 | 119.24 | 998 | NASDAQ | META | Fri, May 6, 2016 | 117.16 | 119.64 | 117.11 | 119.49 | 997 | NASDAQ | META | Thu, May 5, 2016 | 118.04 | 118.98 | 117.25 | 117.81 | 996 | NASDAQ | META | Wed, May 4, 2016 | 116.61 | 118.30 | 116.57 | 118.06 | 995 | NASDAQ | META | Tue, May 3, 2016 | 117.52 | 118.16 | 117.02 | 117.43 | 994 | NASDAQ | META | Mon, May 2, 2016 | 117.83 | 118.73 | 116.57 | 118.57 | 993 | NASDAQ | META | Fri, Apr 29, 2016 | 116.82 | 117.84 | 115.84 | 117.58 | 992 | NASDAQ | META | Thu, Apr 28, 2016 | 119.58 | 120.79 | 116.23 | 116.73 | 991 | NASDAQ | META | Wed, Apr 27, 2016 | 107.94 | 108.94 | 106.31 | 108.89 | 990 | NASDAQ | META | Tue, Apr 26, 2016 | 110.49 | 110.50 | 108.15 | 108.76 | 989 | NASDAQ | META | Mon, Apr 25, 2016 | 109.87 | 110.67 | 109.07 | 110.10 | 988 | NASDAQ | META | Fri, Apr 22, 2016 | 111.21 | 111.75 | 109.01 | 110.56 | 987 | NASDAQ | META | Thu, Apr 21, 2016 | 112.55 | 114.04 | 112.31 | 113.44 | 986 | NASDAQ | META | Wed, Apr 20, 2016 | 112.43 | 113.27 | 111.56 | 112.42 | 985 | NASDAQ | META | Tue, Apr 19, 2016 | 111.10 | 112.45 | 109.16 | 112.29 | 984 | NASDAQ | META | Mon, Apr 18, 2016 | 109.74 | 110.81 | 109.20 | 110.45 | 983 | NASDAQ | META | Fri, Apr 15, 2016 | 110.79 | 110.97 | 109.20 | 109.64 | 982 | NASDAQ | META | Thu, Apr 14, 2016 | 110.62 | 112.04 | 110.26 | 110.84 | 981 | NASDAQ | META | Wed, Apr 13, 2016 | 112.23 | 112.65 | 106.52 | 110.51 | 980 | NASDAQ | META | Tue, Apr 12, 2016 | 109.34 | 111.16 | 108.99 | 110.61 | 979 | NASDAQ | META | Mon, Apr 11, 2016 | 110.70 | 110.91 | 108.77 | 108.99 | 978 | NASDAQ | META | Fri, Apr 8, 2016 | 114.25 | 114.33 | 109.90 | 110.63 | 977 | NASDAQ | META | Thu, Apr 7, 2016 | 113.79 | 114.89 | 113.07 | 113.64 | 976 | NASDAQ | META | Wed, Apr 6, 2016 | 112.47 | 113.81 | 112.42 | 113.71 | 975 | NASDAQ | META | Tue, Apr 5, 2016 | 112.55 | 112.55 | 112.55 | 112.22 | 974 | NASDAQ | META | Mon, Apr 4, 2016 | 114.07 | 114.55 | 111.61 | 112.55 | 973 | NASDAQ | META | Fri, Apr 1, 2016 | 113.75 | 116.17 | 113.35 | 116.06 | 972 | NASDAQ | META | Thu, Mar 31, 2016 | 114.70 | 114.70 | 107.96 | 114.70 | 971 | NASDAQ | META | Wed, Mar 30, 2016 | 116.73 | 116.99 | 114.36 | 114.70 | 970 | NASDAQ | META | Tue, Mar 29, 2016 | 113.83 | 116.32 | 113.64 | 116.14 | 969 | NASDAQ | META | Mon, Mar 28, 2016 | 113.32 | 114.59 | 112.95 | 113.69 | 968 | NASDAQ | META | Thu, Mar 24, 2016 | 112.13 | 113.09 | 111.68 | 113.05 | 967 | NASDAQ | META | Wed, Mar 23, 2016 | 112.01 | 113.19 | 112.00 | 112.54 | 966 | NASDAQ | META | Tue, Mar 22, 2016 | 111.36 | 112.88 | 111.17 | 112.25 | 965 | NASDAQ | META | Mon, Mar 21, 2016 | 111.66 | 112.37 | 111.03 | 111.85 | 964 | NASDAQ | META | Fri, Mar 18, 2016 | 111.56 | 112.42 | 110.27 | 111.45 | 963 | NASDAQ | META | Thu, Mar 17, 2016 | 112.15 | 112.69 | 110.73 | 111.02 | 962 | NASDAQ | META | Wed, Mar 16, 2016 | 110.49 | 112.50 | 110.10 | 112.18 | 961 | NASDAQ | META | Tue, Mar 15, 2016 | 109.11 | 110.83 | 108.84 | 110.67 | 960 | NASDAQ | META | Mon, Mar 14, 2016 | 109.46 | 109.46 | 108.45 | 109.00 | 959 | NASDAQ | META | Fri, Mar 11, 2016 | 108.48 | 109.42 | 107.92 | 109.41 | 958 | NASDAQ | META | Thu, Mar 10, 2016 | 107.91 | 108.66 | 105.77 | 107.32 | 957 | NASDAQ | META | Wed, Mar 9, 2016 | 106.70 | 107.51 | 105.49 | 107.51 | 956 | NASDAQ | META | Tue, Mar 8, 2016 | 104.78 | 107.37 | 104.40 | 105.93 | 955 | NASDAQ | META | Mon, Mar 7, 2016 | 108.07 | 108.07 | 104.72 | 105.73 | 954 | NASDAQ | META | Fri, Mar 4, 2016 | 110.05 | 110.05 | 107.93 | 108.39 | 953 | NASDAQ | META | Thu, Mar 3, 2016 | 110.25 | 110.30 | 108.54 | 109.58 | 952 | NASDAQ | META | Wed, Mar 2, 2016 | 109.68 | 110.55 | 108.77 | 109.95 | 951 | NASDAQ | META | Tue, Mar 1, 2016 | 107.83 | 109.82 | 107.60 | 109.82 | 950 | NASDAQ | META | Mon, Feb 29, 2016 | 107.60 | 108.91 | 106.75 | 107.92 | 949 | NASDAQ | META | Fri, Feb 26, 2016 | 108.06 | 108.10 | 107.90 | 107.92 | 948 | NASDAQ | META | Thu, Feb 25, 2016 | 107.11 | 108.07 | 105.61 | 108.07 | 947 | NASDAQ | META | Wed, Feb 24, 2016 | 104.21 | 106.95 | 102.74 | 106.88 | 946 | NASDAQ | META | Tue, Feb 23, 2016 | 106.85 | 107.47 | 105.12 | 105.46 | 945 | NASDAQ | META | Mon, Feb 22, 2016 | 105.49 | 108.25 | 105.34 | 107.16 | 944 | NASDAQ | META | Fri, Feb 19, 2016 | 102.55 | 105.02 | 102.06 | 104.57 | 943 | NASDAQ | META | Thu, Feb 18, 2016 | 105.80 | 106.00 | 103.03 | 103.47 | 942 | NASDAQ | META | Wed, Feb 17, 2016 | 101.94 | 105.72 | 100.40 | 105.20 | 941 | NASDAQ | META | Tue, Feb 16, 2016 | 103.80 | 103.93 | 100.24 | 101.61 | 940 | NASDAQ | META | Fri, Feb 12, 2016 | 103.74 | 104.24 | 101.09 | 102.01 | 939 | NASDAQ | META | Thu, Feb 11, 2016 | 99.60 | 105.11 | 98.88 | 101.91 | 938 | NASDAQ | META | Wed, Feb 10, 2016 | 101.55 | 103.25 | 100.24 | 101.00 | 937 | NASDAQ | META | Tue, Feb 9, 2016 | 97.14 | 102.40 | 96.82 | 99.54 | 936 | NASDAQ | META | Mon, Feb 8, 2016 | 100.41 | 102.68 | 97.46 | 99.75 | 935 | NASDAQ | META | Fri, Feb 5, 2016 | 109.51 | 109.58 | 103.18 | 104.07 | 934 | NASDAQ | META | Thu, Feb 4, 2016 | 111.80 | 111.94 | 109.25 | 110.49 | 933 | NASDAQ | META | Wed, Feb 3, 2016 | 115.27 | 115.34 | 109.75 | 112.69 | 932 | NASDAQ | META | Tue, Feb 2, 2016 | 114.80 | 117.59 | 113.20 | 114.61 | 931 | NASDAQ | META | Mon, Feb 1, 2016 | 112.27 | 115.72 | 112.01 | 115.09 | 930 | NASDAQ | META | Fri, Jan 29, 2016 | 108.99 | 112.84 | 108.84 | 112.21 | 929 | NASDAQ | META | Thu, Jan 28, 2016 | 107.20 | 110.34 | 104.81 | 109.11 | 928 | NASDAQ | META | Wed, Jan 27, 2016 | 97.79 | 97.85 | 94.23 | 94.45 | 927 | NASDAQ | META | Tue, Jan 26, 2016 | 97.76 | 97.88 | 95.66 | 97.34 | 926 | NASDAQ | META | Mon, Jan 25, 2016 | 98.72 | 99.48 | 96.93 | 97.01 | 925 | NASDAQ | META | Fri, Jan 22, 2016 | 96.41 | 98.07 | 95.49 | 97.94 | 924 | NASDAQ | META | Thu, Jan 21, 2016 | 94.91 | 95.99 | 92.62 | 94.16 | 923 | NASDAQ | META | Wed, Jan 20, 2016 | 92.83 | 95.00 | 89.37 | 94.35 | 922 | NASDAQ | META | Tue, Jan 19, 2016 | 96.53 | 97.42 | 93.92 | 95.26 | 921 | NASDAQ | META | Fri, Jan 15, 2016 | 93.98 | 96.38 | 93.54 | 94.97 | 920 | NASDAQ | META | Thu, Jan 14, 2016 | 95.85 | 98.87 | 92.45 | 98.37 | 919 | NASDAQ | META | Wed, Jan 13, 2016 | 100.58 | 100.58 | 95.21 | 95.44 | 918 | NASDAQ | META | Tue, Jan 12, 2016 | 99.00 | 99.96 | 97.55 | 99.37 | 917 | NASDAQ | META | Mon, Jan 11, 2016 | 97.91 | 98.60 | 95.39 | 97.51 | 916 | NASDAQ | META | Fri, Jan 8, 2016 | 99.88 | 100.50 | 97.03 | 97.33 | 915 | NASDAQ | META | Thu, Jan 7, 2016 | 100.50 | 101.43 | 97.30 | 97.92 | 914 | NASDAQ | META | Wed, Jan 6, 2016 | 101.13 | 103.77 | 100.90 | 102.97 | 913 | NASDAQ | META | Tue, Jan 5, 2016 | 102.89 | 103.71 | 101.67 | 102.73 | 912 | NASDAQ | META | Mon, Jan 4, 2016 | 101.95 | 102.24 | 99.75 | 102.22 | 911 | NASDAQ | META | Thu, Dec 31, 2015 | 106.00 | 106.17 | 104.62 | 104.66 | 910 | NASDAQ | META | Wed, Dec 30, 2015 | 107.00 | 107.25 | 106.06 | 106.22 | 909 | NASDAQ | META | Tue, Dec 29, 2015 | 106.42 | 107.74 | 106.25 | 107.26 | 908 | NASDAQ | META | Mon, Dec 28, 2015 | 105.02 | 105.98 | 104.53 | 105.93 | 907 | NASDAQ | META | Thu, Dec 24, 2015 | 104.74 | 105.32 | 104.50 | 105.02 | 906 | NASDAQ | META | Wed, Dec 23, 2015 | 105.89 | 106.11 | 103.86 | 104.63 | 905 | NASDAQ | META | Tue, Dec 22, 2015 | 105.22 | 105.66 | 104.81 | 105.51 | 904 | NASDAQ | META | Mon, Dec 21, 2015 | 104.91 | 105.15 | 103.60 | 104.77 | 903 | NASDAQ | META | Fri, Dec 18, 2015 | 106.08 | 106.59 | 103.97 | 104.04 | 902 | NASDAQ | META | Thu, Dec 17, 2015 | 107.49 | 107.75 | 106.13 | 106.22 | 901 | NASDAQ | META | Wed, Dec 16, 2015 | 105.37 | 107.09 | 104.19 | 106.79 | 900 | NASDAQ | META | Tue, Dec 15, 2015 | 104.70 | 104.70 | 104.59 | 104.65 | 899 | NASDAQ | META | Mon, Dec 14, 2015 | 102.29 | 104.74 | 101.46 | 104.66 | 898 | NASDAQ | META | Fri, Dec 11, 2015 | 104.15 | 104.34 | 101.91 | 102.12 | 897 | NASDAQ | META | Thu, Dec 10, 2015 | 105.05 | 106.40 | 104.41 | 105.42 | 896 | NASDAQ | META | Wed, Dec 9, 2015 | 106.18 | 106.44 | 103.55 | 104.60 | 895 | NASDAQ | META | Tue, Dec 8, 2015 | 104.00 | 106.91 | 103.95 | 106.49 | 894 | NASDAQ | META | Mon, Dec 7, 2015 | 106.48 | 106.83 | 104.66 | 105.61 | 893 | NASDAQ | META | Fri, Dec 4, 2015 | 104.81 | 107.73 | 104.11 | 106.18 | 892 | NASDAQ | META | Thu, Dec 3, 2015 | 106.27 | 106.85 | 103.35 | 104.38 | 891 | NASDAQ | META | Wed, Dec 2, 2015 | 107.00 | 107.92 | 105.79 | 106.07 | 890 | NASDAQ | META | Tue, Dec 1, 2015 | 104.83 | 107.15 | 104.50 | 107.12 | 889 | NASDAQ | META | Mon, Nov 30, 2015 | 105.84 | 106.10 | 103.75 | 104.24 | 888 | NASDAQ | META | Fri, Nov 27, 2015 | 105.78 | 105.96 | 104.86 | 105.45 | 887 | NASDAQ | META | Wed, Nov 25, 2015 | 106.33 | 106.60 | 105.10 | 105.41 | 886 | NASDAQ | META | Tue, Nov 24, 2015 | 106.00 | 106.49 | 104.39 | 105.74 | 885 | NASDAQ | META | Mon, Nov 23, 2015 | 107.19 | 107.47 | 106.08 | 106.95 | 884 | NASDAQ | META | Fri, Nov 20, 2015 | 106.84 | 107.87 | 106.62 | 107.32 | 883 | NASDAQ | META | Thu, Nov 19, 2015 | 107.36 | 107.73 | 105.95 | 106.26 | 882 | NASDAQ | META | Wed, Nov 18, 2015 | 105.80 | 107.88 | 105.39 | 107.77 | 881 | NASDAQ | META | Tue, Nov 17, 2015 | 104.62 | 106.20 | 104.14 | 105.13 | 880 | NASDAQ | META | Mon, Nov 16, 2015 | 103.32 | 104.17 | 100.47 | 104.04 | 879 | NASDAQ | META | Fri, Nov 13, 2015 | 107.71 | 108.25 | 103.83 | 103.95 | 878 | NASDAQ | META | Thu, Nov 12, 2015 | 108.48 | 109.39 | 108.00 | 108.02 | 877 | NASDAQ | META | Wed, Nov 11, 2015 | 108.27 | 109.87 | 107.11 | 109.01 | 876 | NASDAQ | META | Tue, Nov 10, 2015 | 105.96 | 108.15 | 105.24 | 107.91 | 875 | NASDAQ | META | Mon, Nov 9, 2015 | 107.00 | 108.25 | 105.86 | 106.49 | 874 | NASDAQ | META | Fri, Nov 6, 2015 | 108.04 | 108.74 | 105.91 | 107.10 | 873 | NASDAQ | META | Thu, Nov 5, 2015 | 108.80 | 110.65 | 107.95 | 108.76 | 872 | NASDAQ | META | Wed, Nov 4, 2015 | 103.19 | 104.14 | 102.48 | 103.94 | 871 | NASDAQ | META | Tue, Nov 3, 2015 | 103.22 | 103.65 | 102.40 | 102.58 | 870 | NASDAQ | META | Mon, Nov 2, 2015 | 102.46 | 103.47 | 101.18 | 103.31 | 869 | NASDAQ | META | Fri, Oct 30, 2015 | 104.51 | 104.72 | 101.65 | 101.97 | 868 | NASDAQ | META | Thu, Oct 29, 2015 | 103.96 | 105.12 | 103.52 | 104.88 | 867 | NASDAQ | META | Wed, Oct 28, 2015 | 103.90 | 104.48 | 102.92 | 104.20 | 866 | NASDAQ | META | Tue, Oct 27, 2015 | 102.94 | 104.10 | 102.40 | 103.70 | 865 | NASDAQ | META | Mon, Oct 26, 2015 | 102.20 | 103.81 | 101.55 | 103.77 | 864 | NASDAQ | META | Fri, Oct 23, 2015 | 101.91 | 102.85 | 100.16 | 102.19 | 863 | NASDAQ | META | Thu, Oct 22, 2015 | 97.79 | 99.73 | 97.55 | 99.67 | 862 | NASDAQ | META | Wed, Oct 21, 2015 | 97.37 | 98.18 | 96.47 | 97.11 | 861 | NASDAQ | META | Tue, Oct 20, 2015 | 98.73 | 99.59 | 96.56 | 97.00 | 860 | NASDAQ | META | Mon, Oct 19, 2015 | 97.18 | 98.57 | 96.92 | 98.47 | 859 | NASDAQ | META | Fri, Oct 16, 2015 | 96.18 | 97.59 | 95.35 | 97.54 | 858 | NASDAQ | META | Thu, Oct 15, 2015 | 94.99 | 96.30 | 94.90 | 95.96 | 857 | NASDAQ | META | Wed, Oct 14, 2015 | 94.08 | 95.20 | 93.61 | 94.07 | 856 | NASDAQ | META | Tue, Oct 13, 2015 | 93.66 | 95.37 | 93.55 | 94.12 | 855 | NASDAQ | META | Mon, Oct 12, 2015 | 93.32 | 94.60 | 92.67 | 94.26 | 854 | NASDAQ | META | Fri, Oct 9, 2015 | 92.90 | 93.74 | 92.24 | 93.24 | 853 | NASDAQ | META | Thu, Oct 8, 2015 | 91.89 | 93.22 | 90.47 | 92.47 | 852 | NASDAQ | META | Wed, Oct 7, 2015 | 93.11 | 93.66 | 91.37 | 92.40 | 851 | NASDAQ | META | Tue, Oct 6, 2015 | 94.08 | 94.17 | 92.34 | 92.80 | 850 | NASDAQ | META | Mon, Oct 5, 2015 | 92.94 | 94.27 | 92.66 | 94.01 | 849 | NASDAQ | META | Fri, Oct 2, 2015 | 88.90 | 92.20 | 88.37 | 92.07 | 848 | NASDAQ | META | Thu, Oct 1, 2015 | 90.05 | 90.95 | 88.36 | 90.95 | 847 | NASDAQ | META | Wed, Sep 30, 2015 | 88.44 | 90.02 | 88.01 | 89.90 | 846 | NASDAQ | META | Tue, Sep 29, 2015 | 89.10 | 90.06 | 85.72 | 86.67 | 845 | NASDAQ | META | Mon, Sep 28, 2015 | 92.08 | 92.29 | 88.18 | 89.21 | 844 | NASDAQ | META | Fri, Sep 25, 2015 | 95.79 | 95.85 | 92.06 | 92.77 | 843 | NASDAQ | META | Thu, Sep 24, 2015 | 93.06 | 94.77 | 92.24 | 94.41 | 842 | NASDAQ | META | Wed, Sep 23, 2015 | 93.40 | 94.32 | 92.80 | 93.97 | 841 | NASDAQ | META | Tue, Sep 22, 2015 | 93.77 | 94.68 | 91.92 | 92.96 | 840 | NASDAQ | META | Mon, Sep 21, 2015 | 94.62 | 96.49 | 94.52 | 95.55 | 839 | NASDAQ | META | Fri, Sep 18, 2015 | 93.20 | 95.19 | 93.05 | 94.40 | 838 | NASDAQ | META | Thu, Sep 17, 2015 | 93.37 | 95.51 | 92.90 | 94.34 | 837 | NASDAQ | META | Wed, Sep 16, 2015 | 92.90 | 93.60 | 92.63 | 93.45 | 836 | NASDAQ | META | Tue, Sep 15, 2015 | 92.37 | 93.25 | 91.79 | 92.90 | 835 | NASDAQ | META | Mon, Sep 14, 2015 | 92.31 | 92.62 | 91.60 | 92.31 | 834 | NASDAQ | META | Fri, Sep 11, 2015 | 91.68 | 92.08 | 91.13 | 92.05 | 833 | NASDAQ | META | Thu, Sep 10, 2015 | 90.07 | 92.06 | 89.63 | 91.98 | 832 | NASDAQ | META | Wed, Sep 9, 2015 | 90.78 | 91.98 | 90.17 | 90.44 | 831 | NASDAQ | META | Tue, Sep 8, 2015 | 89.69 | 90.24 | 88.83 | 89.53 | 830 | NASDAQ | META | Fri, Sep 4, 2015 | 87.20 | 88.39 | 86.70 | 88.26 | 829 | NASDAQ | META | Thu, Sep 3, 2015 | 89.76 | 89.82 | 87.73 | 88.15 | 828 | NASDAQ | META | Wed, Sep 2, 2015 | 88.81 | 89.89 | 87.63 | 89.89 | 827 | NASDAQ | META | Tue, Sep 1, 2015 | 86.85 | 89.39 | 86.50 | 87.23 | 826 | NASDAQ | META | Mon, Aug 31, 2015 | 90.60 | 91.05 | 88.89 | 89.43 | 825 | NASDAQ | META | Fri, Aug 28, 2015 | 89.88 | 91.48 | 89.79 | 91.01 | 824 | NASDAQ | META | Thu, Aug 27, 2015 | 89.10 | 90.06 | 87.19 | 89.73 | 823 | NASDAQ | META | Wed, Aug 26, 2015 | 85.95 | 87.46 | 83.26 | 87.19 | 822 | NASDAQ | META | Tue, Aug 25, 2015 | 86.95 | 87.67 | 83.00 | 83.00 | 821 | NASDAQ | META | Mon, Aug 24, 2015 | 77.03 | 87.14 | 72.00 | 82.09 | 820 | NASDAQ | META | Fri, Aug 21, 2015 | 87.52 | 89.18 | 85.61 | 86.06 | 819 | NASDAQ | META | Thu, Aug 20, 2015 | 93.54 | 94.77 | 90.46 | 90.56 | 818 | NASDAQ | META | Wed, Aug 19, 2015 | 94.63 | 96.10 | 94.16 | 95.31 | 817 | NASDAQ | META | Tue, Aug 18, 2015 | 94.08 | 95.85 | 94.04 | 95.17 | 816 | NASDAQ | META | Mon, Aug 17, 2015 | 94.42 | 94.46 | 93.39 | 93.93 | 815 | NASDAQ | META | Fri, Aug 14, 2015 | 93.54 | 94.72 | 93.21 | 94.42 | 814 | NASDAQ | META | Thu, Aug 13, 2015 | 94.05 | 94.73 | 93.35 | 93.43 | 813 | NASDAQ | META | Wed, Aug 12, 2015 | 92.70 | 94.44 | 91.19 | 94.19 | 812 | NASDAQ | META | Tue, Aug 11, 2015 | 93.73 | 94.76 | 92.90 | 93.62 | 811 | NASDAQ | META | Mon, Aug 10, 2015 | 95.68 | 95.90 | 93.63 | 94.15 | 810 | NASDAQ | META | Fri, Aug 7, 2015 | 95.38 | 95.40 | 93.61 | 94.30 | 809 | NASDAQ | META | Thu, Aug 6, 2015 | 97.18 | 98.74 | 94.42 | 95.12 | 808 | NASDAQ | META | Wed, Aug 5, 2015 | 95.25 | 97.09 | 95.18 | 96.44 | 807 | NASDAQ | META | Tue, Aug 4, 2015 | 93.79 | 94.73 | 93.33 | 94.06 | 806 | NASDAQ | META | Mon, Aug 3, 2015 | 93.53 | 95.08 | 92.80 | 94.14 | 805 | NASDAQ | META | Fri, Jul 31, 2015 | 94.95 | 96.33 | 93.95 | 94.01 | 804 | NASDAQ | META | Thu, Jul 30, 2015 | 94.91 | 95.81 | 91.80 | 95.21 | 803 | NASDAQ | META | Wed, Jul 29, 2015 | 96.32 | 97.28 | 94.74 | 96.99 | 802 | NASDAQ | META | Tue, Jul 28, 2015 | 94.84 | 95.56 | 93.31 | 95.29 | 801 | NASDAQ | META | Mon, Jul 27, 2015 | 96.58 | 96.61 | 93.83 | 94.17 | 800 | NASDAQ | META | Fri, Jul 24, 2015 | 97.35 | 97.76 | 95.88 | 96.95 | 799 | NASDAQ | META | Thu, Jul 23, 2015 | 96.96 | 97.45 | 94.81 | 95.44 | 798 | NASDAQ | META | Wed, Jul 22, 2015 | 96.74 | 97.58 | 95.92 | 97.04 | 797 | NASDAQ | META | Tue, Jul 21, 2015 | 98.95 | 99.24 | 97.14 | 98.39 | 796 | NASDAQ | META | Mon, Jul 20, 2015 | 95.85 | 98.60 | 95.36 | 97.91 | 795 | NASDAQ | META | Fri, Jul 17, 2015 | 92.55 | 95.39 | 92.54 | 94.97 | 794 | NASDAQ | META | Thu, Jul 16, 2015 | 90.28 | 90.86 | 89.77 | 90.85 | 793 | NASDAQ | META | Wed, Jul 15, 2015 | 90.00 | 90.99 | 89.42 | 89.76 | 792 | NASDAQ | META | Tue, Jul 14, 2015 | 90.46 | 90.80 | 89.65 | 89.68 | 791 | NASDAQ | META | Mon, Jul 13, 2015 | 88.66 | 90.22 | 88.42 | 90.10 | 790 | NASDAQ | META | Fri, Jul 10, 2015 | 87.35 | 88.22 | 86.77 | 87.95 | 789 | NASDAQ | META | Thu, Jul 9, 2015 | 86.73 | 87.60 | 85.65 | 85.88 | 788 | NASDAQ | META | Wed, Jul 8, 2015 | 86.29 | 86.75 | 85.45 | 85.65 | 787 | NASDAQ | META | Tue, Jul 7, 2015 | 87.80 | 87.85 | 85.23 | 87.22 | 786 | NASDAQ | META | Mon, Jul 6, 2015 | 86.49 | 88.18 | 86.39 | 87.55 | 785 | NASDAQ | META | Thu, Jul 2, 2015 | 87.40 | 87.44 | 86.34 | 87.29 | 784 | NASDAQ | META | Wed, Jul 1, 2015 | 86.77 | 87.95 | 86.49 | 86.91 | 783 | NASDAQ | META | Tue, Jun 30, 2015 | 86.61 | 86.70 | 85.57 | 85.77 | 782 | NASDAQ | META | Mon, Jun 29, 2015 | 86.61 | 87.50 | 85.73 | 85.80 | 781 | NASDAQ | META | Fri, Jun 26, 2015 | 88.12 | 88.34 | 86.83 | 88.01 | 780 | NASDAQ | META | Thu, Jun 25, 2015 | 89.26 | 89.40 | 87.84 | 87.98 | 779 | NASDAQ | META | Wed, Jun 24, 2015 | 87.66 | 89.25 | 87.45 | 88.86 | 778 | NASDAQ | META | Tue, Jun 23, 2015 | 84.95 | 87.97 | 84.76 | 87.88 | 777 | NASDAQ | META | Mon, Jun 22, 2015 | 83.46 | 84.97 | 83.31 | 84.74 | 776 | NASDAQ | META | Fri, Jun 19, 2015 | 82.83 | 82.98 | 82.12 | 82.51 | 775 | NASDAQ | META | Thu, Jun 18, 2015 | 81.64 | 83.19 | 81.57 | 82.91 | 774 | NASDAQ | META | Wed, Jun 17, 2015 | 81.76 | 82.22 | 81.34 | 81.79 | 773 | NASDAQ | META | Tue, Jun 16, 2015 | 80.82 | 81.51 | 80.45 | 81.06 | 772 | NASDAQ | META | Mon, Jun 15, 2015 | 80.55 | 80.93 | 80.07 | 80.71 | 771 | NASDAQ | META | Fri, Jun 12, 2015 | 81.37 | 82.09 | 81.20 | 81.53 | 770 | NASDAQ | META | Thu, Jun 11, 2015 | 82.31 | 82.90 | 81.36 | 81.83 | 769 | NASDAQ | META | Wed, Jun 10, 2015 | 80.83 | 82.60 | 80.81 | 82.16 | 768 | NASDAQ | META | Tue, Jun 9, 2015 | 80.57 | 81.19 | 79.32 | 80.67 | 767 | NASDAQ | META | Mon, Jun 8, 2015 | 81.82 | 82.00 | 80.13 | 80.67 | 766 | NASDAQ | META | Fri, Jun 5, 2015 | 81.87 | 82.46 | 81.51 | 82.14 | 765 | NASDAQ | META | Thu, Jun 4, 2015 | 82.14 | 82.95 | 81.51 | 82.05 | 764 | NASDAQ | META | Wed, Jun 3, 2015 | 81.34 | 82.53 | 81.25 | 82.44 | 763 | NASDAQ | META | Tue, Jun 2, 2015 | 79.86 | 81.35 | 79.56 | 80.45 | 762 | NASDAQ | META | Mon, Jun 1, 2015 | 79.30 | 80.38 | 78.66 | 80.29 | 761 | NASDAQ | META | Fri, May 29, 2015 | 80.05 | 80.07 | 78.88 | 79.19 | 760 | NASDAQ | META | Thu, May 28, 2015 | 80.25 | 81.07 | 80.00 | 80.15 | 759 | NASDAQ | META | Wed, May 27, 2015 | 79.60 | 80.66 | 79.43 | 80.55 | 758 | NASDAQ | META | Tue, May 26, 2015 | 80.43 | 80.60 | 79.08 | 79.34 | 757 | NASDAQ | META | Fri, May 22, 2015 | 80.35 | 81.31 | 80.25 | 80.54 | 756 | NASDAQ | META | Thu, May 21, 2015 | 80.19 | 80.92 | 80.08 | 80.48 | 755 | NASDAQ | META | Wed, May 20, 2015 | 80.58 | 81.10 | 79.46 | 80.55 | 754 | NASDAQ | META | Tue, May 19, 2015 | 81.25 | 81.69 | 80.55 | 80.63 | 753 | NASDAQ | META | Mon, May 18, 2015 | 80.33 | 81.38 | 80.23 | 80.88 | 752 | NASDAQ | META | Fri, May 15, 2015 | 81.41 | 81.52 | 80.18 | 80.42 | 751 | NASDAQ | META | Thu, May 14, 2015 | 78.94 | 81.85 | 78.67 | 81.37 | 750 | NASDAQ | META | Wed, May 13, 2015 | 77.72 | 78.53 | 77.65 | 78.44 | 749 | NASDAQ | META | Tue, May 12, 2015 | 77.87 | 77.89 | 76.79 | 77.46 | 748 | NASDAQ | META | Mon, May 11, 2015 | 78.48 | 79.03 | 77.93 | 78.01 | 747 | NASDAQ | META | Fri, May 8, 2015 | 79.10 | 79.23 | 78.03 | 78.51 | 746 | NASDAQ | META | Thu, May 7, 2015 | 78.00 | 78.94 | 77.56 | 78.43 | 745 | NASDAQ | META | Wed, May 6, 2015 | 77.97 | 78.81 | 77.05 | 78.10 | 744 | NASDAQ | META | Tue, May 5, 2015 | 78.55 | 78.80 | 77.22 | 77.56 | 743 | NASDAQ | META | Mon, May 4, 2015 | 79.33 | 79.69 | 78.63 | 78.81 | 742 | NASDAQ | META | Fri, May 1, 2015 | 79.24 | 79.76 | 78.11 | 78.99 | 741 | NASDAQ | META | Thu, Apr 30, 2015 | 80.01 | 80.96 | 78.32 | 78.77 | 740 | NASDAQ | META | Wed, Apr 29, 2015 | 80.01 | 81.39 | 79.52 | 80.47 | 739 | NASDAQ | META | Tue, Apr 28, 2015 | 81.88 | 81.90 | 80.23 | 80.68 | 738 | NASDAQ | META | Mon, Apr 27, 2015 | 81.87 | 82.93 | 81.63 | 81.91 | 737 | NASDAQ | META | Fri, Apr 24, 2015 | 82.77 | 82.94 | 81.48 | 81.53 | 736 | NASDAQ | META | Thu, Apr 23, 2015 | 84.10 | 85.59 | 82.41 | 82.41 | 735 | NASDAQ | META | Wed, Apr 22, 2015 | 84.32 | 84.74 | 83.65 | 84.63 | 734 | NASDAQ | META | Tue, Apr 21, 2015 | 84.00 | 84.49 | 83.54 | 83.62 | 733 | NASDAQ | META | Mon, Apr 20, 2015 | 81.54 | 83.15 | 81.24 | 83.09 | 732 | NASDAQ | META | Fri, Apr 17, 2015 | 81.58 | 82.11 | 80.37 | 80.78 | 731 | NASDAQ | META | Thu, Apr 16, 2015 | 82.47 | 83.07 | 82.15 | 82.31 | 730 | NASDAQ | META | Wed, Apr 15, 2015 | 83.54 | 83.66 | 82.27 | 82.71 | 729 | NASDAQ | META | Tue, Apr 14, 2015 | 83.17 | 83.69 | 82.44 | 83.52 | 728 | NASDAQ | META | Mon, Apr 13, 2015 | 81.93 | 83.94 | 81.92 | 83.01 | 727 | NASDAQ | META | Fri, Apr 10, 2015 | 82.32 | 82.61 | 81.91 | 82.04 | 726 | NASDAQ | META | Thu, Apr 9, 2015 | 82.50 | 82.80 | 81.71 | 82.17 | 725 | NASDAQ | META | Wed, Apr 8, 2015 | 82.63 | 83.10 | 81.84 | 82.28 | 724 | NASDAQ | META | Tue, Apr 7, 2015 | 82.65 | 83.42 | 82.22 | 82.32 | 723 | NASDAQ | META | Mon, Apr 6, 2015 | 80.80 | 82.81 | 80.80 | 82.44 | 722 | NASDAQ | META | Thu, Apr 2, 2015 | 82.25 | 82.56 | 81.44 | 81.56 | 721 | NASDAQ | META | Wed, Apr 1, 2015 | 82.50 | 82.72 | 80.87 | 81.67 | 720 | NASDAQ | META | Tue, Mar 31, 2015 | 82.90 | 83.50 | 82.21 | 82.22 | 719 | NASDAQ | META | Mon, Mar 30, 2015 | 83.81 | 84.34 | 82.41 | 83.20 | 718 | NASDAQ | META | Fri, Mar 27, 2015 | 83.38 | 83.95 | 82.88 | 83.30 | 717 | NASDAQ | META | Thu, Mar 26, 2015 | 82.72 | 83.77 | 82.14 | 83.01 | 716 | NASDAQ | META | Wed, Mar 25, 2015 | 85.50 | 85.52 | 82.92 | 82.92 | 715 | NASDAQ | META | Tue, Mar 24, 2015 | 84.71 | 86.07 | 84.52 | 85.31 | 714 | NASDAQ | META | Mon, Mar 23, 2015 | 83.92 | 84.96 | 83.30 | 84.43 | 713 | NASDAQ | META | Fri, Mar 20, 2015 | 83.39 | 84.60 | 83.07 | 83.80 | 712 | NASDAQ | META | Thu, Mar 19, 2015 | 81.12 | 83.00 | 81.00 | 82.75 | 711 | NASDAQ | META | Wed, Mar 18, 2015 | 79.29 | 81.24 | 79.17 | 80.91 | 710 | NASDAQ | META | Tue, Mar 17, 2015 | 78.36 | 79.78 | 78.34 | 79.37 | 709 | NASDAQ | META | Mon, Mar 16, 2015 | 77.96 | 78.12 | 77.36 | 78.07 | 708 | NASDAQ | META | Fri, Mar 13, 2015 | 78.60 | 79.38 | 77.68 | 78.05 | 707 | NASDAQ | META | Thu, Mar 12, 2015 | 78.10 | 79.05 | 77.91 | 78.93 | 706 | NASDAQ | META | Wed, Mar 11, 2015 | 77.85 | 78.43 | 77.26 | 77.57 | 705 | NASDAQ | META | Tue, Mar 10, 2015 | 78.50 | 79.26 | 77.55 | 77.55 | 704 | NASDAQ | META | Mon, Mar 9, 2015 | 79.68 | 79.91 | 78.63 | 79.44 | 703 | NASDAQ | META | Fri, Mar 6, 2015 | 80.90 | 81.33 | 79.83 | 80.01 | 702 | NASDAQ | META | Thu, Mar 5, 2015 | 81.23 | 81.99 | 81.05 | 81.21 | 701 | NASDAQ | META | Wed, Mar 4, 2015 | 79.34 | 81.15 | 78.85 | 80.90 | 700 | NASDAQ | META | Tue, Mar 3, 2015 | 79.61 | 79.70 | 78.52 | 79.60 | 699 | NASDAQ | META | Mon, Mar 2, 2015 | 79.00 | 79.86 | 78.52 | 79.75 | 698 | NASDAQ | META | Fri, Feb 27, 2015 | 80.68 | 81.23 | 78.62 | 78.97 | 697 | NASDAQ | META | Thu, Feb 26, 2015 | 79.88 | 81.37 | 79.72 | 80.41 | 696 | NASDAQ | META | Wed, Feb 25, 2015 | 78.50 | 80.20 | 78.50 | 79.56 | 695 | NASDAQ | META | Tue, Feb 24, 2015 | 78.50 | 79.48 | 78.10 | 78.45 | 694 | NASDAQ | META | Mon, Feb 23, 2015 | 79.96 | 80.19 | 78.38 | 78.84 | 693 | NASDAQ | META | Fri, Feb 20, 2015 | 79.55 | 80.34 | 79.20 | 79.90 | 692 | NASDAQ | META | Thu, Feb 19, 2015 | 76.96 | 79.84 | 76.95 | 79.42 | 691 | NASDAQ | META | Wed, Feb 18, 2015 | 75.94 | 76.90 | 75.45 | 76.71 | 690 | NASDAQ | META | Tue, Feb 17, 2015 | 75.30 | 76.91 | 75.08 | 75.60 | 689 | NASDAQ | META | Fri, Feb 13, 2015 | 76.46 | 76.48 | 75.50 | 75.74 | 688 | NASDAQ | META | Thu, Feb 12, 2015 | 76.86 | 76.87 | 75.89 | 76.23 | 687 | NASDAQ | META | Wed, Feb 11, 2015 | 75.09 | 76.75 | 75.03 | 76.51 | 686 | NASDAQ | META | Tue, Feb 10, 2015 | 74.85 | 75.34 | 74.50 | 75.19 | 685 | NASDAQ | META | Mon, Feb 9, 2015 | 74.05 | 74.83 | 73.45 | 74.44 | 684 | NASDAQ | META | Fri, Feb 6, 2015 | 75.68 | 75.70 | 74.25 | 74.47 | 683 | NASDAQ | META | Thu, Feb 5, 2015 | 75.71 | 75.98 | 75.21 | 75.62 | 682 | NASDAQ | META | Wed, Feb 4, 2015 | 75.09 | 76.35 | 75.01 | 75.63 | 681 | NASDAQ | META | Tue, Feb 3, 2015 | 75.15 | 75.58 | 73.86 | 75.40 | 680 | NASDAQ | META | Mon, Feb 2, 2015 | 76.11 | 76.14 | 73.75 | 74.99 | 679 | NASDAQ | META | Fri, Jan 30, 2015 | 78.00 | 78.16 | 75.75 | 75.91 | 678 | NASDAQ | META | Thu, Jan 29, 2015 | 76.85 | 78.02 | 74.21 | 78.00 | 677 | NASDAQ | META | Wed, Jan 28, 2015 | 76.90 | 77.64 | 76.00 | 76.24 | 676 | NASDAQ | META | Tue, Jan 27, 2015 | 76.71 | 76.88 | 75.63 | 75.78 | 675 | NASDAQ | META | Mon, Jan 26, 2015 | 77.98 | 78.47 | 77.29 | 77.50 | 674 | NASDAQ | META | Fri, Jan 23, 2015 | 77.65 | 78.19 | 77.04 | 77.83 | 673 | NASDAQ | META | Thu, Jan 22, 2015 | 77.17 | 77.75 | 76.68 | 77.65 | 672 | NASDAQ | META | Wed, Jan 21, 2015 | 76.16 | 77.30 | 75.85 | 76.74 | 671 | NASDAQ | META | Tue, Jan 20, 2015 | 75.72 | 76.31 | 74.82 | 76.24 | 670 | NASDAQ | META | Fri, Jan 16, 2015 | 74.05 | 75.32 | 73.84 | 75.18 | 669 | NASDAQ | META | Thu, Jan 15, 2015 | 76.40 | 76.57 | 73.54 | 74.05 | 668 | NASDAQ | META | Wed, Jan 14, 2015 | 76.42 | 77.20 | 76.03 | 76.28 | 667 | NASDAQ | META | Tue, Jan 13, 2015 | 77.23 | 78.08 | 75.85 | 76.45 | 666 | NASDAQ | META | Mon, Jan 12, 2015 | 77.84 | 78.00 | 76.21 | 76.72 | 665 | NASDAQ | META | Fri, Jan 9, 2015 | 78.20 | 78.62 | 77.20 | 77.74 | 664 | NASDAQ | META | Thu, Jan 8, 2015 | 76.78 | 78.23 | 76.08 | 78.18 | 663 | NASDAQ | META | Wed, Jan 7, 2015 | 76.67 | 77.36 | 75.82 | 76.15 | 662 | NASDAQ | META | Tue, Jan 6, 2015 | 77.23 | 77.59 | 75.37 | 76.15 | 661 | NASDAQ | META | Mon, Jan 5, 2015 | 77.98 | 79.25 | 76.86 | 77.19 | 660 | NASDAQ | META | Fri, Jan 2, 2015 | 78.58 | 78.93 | 77.70 | 78.45 | 659 | NASDAQ | META | Wed, Dec 31, 2014 | 79.54 | 79.80 | 77.86 | 78.02 | 658 | NASDAQ | META | Tue, Dec 30, 2014 | 79.85 | 80.59 | 79.10 | 79.22 | 657 | NASDAQ | META | Mon, Dec 29, 2014 | 80.49 | 80.96 | 79.71 | 80.02 | 656 | NASDAQ | META | Fri, Dec 26, 2014 | 81.02 | 81.28 | 80.51 | 80.78 | 655 | NASDAQ | META | Wed, Dec 24, 2014 | 81.03 | 81.43 | 80.75 | 80.77 | 654 | NASDAQ | META | Tue, Dec 23, 2014 | 82.00 | 82.17 | 80.40 | 80.61 | 653 | NASDAQ | META | Mon, Dec 22, 2014 | 80.05 | 81.89 | 80.00 | 81.45 | 652 | NASDAQ | META | Fri, Dec 19, 2014 | 78.75 | 80.00 | 78.33 | 79.88 | 651 | NASDAQ | META | Thu, Dec 18, 2014 | 76.89 | 78.40 | 76.51 | 78.40 | 650 | NASDAQ | META | Wed, Dec 17, 2014 | 75.01 | 76.41 | 74.90 | 76.11 | 649 | NASDAQ | META | Tue, Dec 16, 2014 | 76.15 | 77.39 | 74.59 | 74.69 | 648 | NASDAQ | META | Mon, Dec 15, 2014 | 78.46 | 78.58 | 76.56 | 76.99 | 647 | NASDAQ | META | Fri, Dec 12, 2014 | 77.16 | 78.88 | 77.02 | 77.83 | 646 | NASDAQ | META | Thu, Dec 11, 2014 | 76.52 | 78.52 | 76.48 | 77.73 | 645 | NASDAQ | META | Wed, Dec 10, 2014 | 76.65 | 77.55 | 76.07 | 76.18 | 644 | NASDAQ | META | Tue, Dec 9, 2014 | 75.20 | 76.93 | 74.78 | 76.84 | 643 | NASDAQ | META | Mon, Dec 8, 2014 | 76.18 | 77.25 | 75.40 | 76.52 | 642 | NASDAQ | META | Fri, Dec 5, 2014 | 75.80 | 76.76 | 75.36 | 76.36 | 641 | NASDAQ | META | Thu, Dec 4, 2014 | 74.83 | 75.55 | 74.66 | 75.24 | 640 | NASDAQ | META | Wed, Dec 3, 2014 | 75.38 | 75.73 | 74.40 | 74.88 | 639 | NASDAQ | META | Tue, Dec 2, 2014 | 75.31 | 75.91 | 75.04 | 75.46 | 638 | NASDAQ | META | Mon, Dec 1, 2014 | 77.26 | 77.31 | 74.80 | 75.10 | 637 | NASDAQ | META | Fri, Nov 28, 2014 | 77.67 | 78.27 | 77.23 | 77.70 | 636 | NASDAQ | META | Wed, Nov 26, 2014 | 75.53 | 77.78 | 75.51 | 77.62 | 635 | NASDAQ | META | Tue, Nov 25, 2014 | 74.21 | 75.74 | 74.13 | 75.63 | 634 | NASDAQ | META | Mon, Nov 24, 2014 | 73.54 | 74.35 | 73.35 | 74.01 | 633 | NASDAQ | META | Fri, Nov 21, 2014 | 74.50 | 74.50 | 73.50 | 73.75 | 632 | NASDAQ | META | Thu, Nov 20, 2014 | 72.80 | 73.99 | 72.51 | 73.60 | 631 | NASDAQ | META | Wed, Nov 19, 2014 | 74.01 | 74.54 | 73.11 | 73.33 | 630 | NASDAQ | META | Tue, Nov 18, 2014 | 74.45 | 74.80 | 73.90 | 74.34 | 629 | NASDAQ | META | Mon, Nov 17, 2014 | 74.88 | 75.66 | 73.88 | 74.24 | 628 | NASDAQ | META | Fri, Nov 14, 2014 | 74.27 | 74.93 | 74.04 | 74.88 | 627 | NASDAQ | META | Thu, Nov 13, 2014 | 74.73 | 75.24 | 74.31 | 74.32 | 626 | NASDAQ | META | Wed, Nov 12, 2014 | 74.28 | 75.14 | 73.54 | 74.72 | 625 | NASDAQ | META | Tue, Nov 11, 2014 | 74.91 | 74.98 | 74.03 | 74.61 | 624 | NASDAQ | META | Mon, Nov 10, 2014 | 75.41 | 75.48 | 74.61 | 75.00 | 623 | NASDAQ | META | Fri, Nov 7, 2014 | 75.39 | 75.86 | 75.02 | 75.60 | 622 | NASDAQ | META | Thu, Nov 6, 2014 | 74.89 | 75.60 | 74.31 | 75.26 | 621 | NASDAQ | META | Wed, Nov 5, 2014 | 76.51 | 76.80 | 74.42 | 74.83 | 620 | NASDAQ | META | Tue, Nov 4, 2014 | 74.23 | 75.77 | 73.65 | 75.76 | 619 | NASDAQ | META | Mon, Nov 3, 2014 | 75.48 | 75.52 | 73.70 | 73.88 | 618 | NASDAQ | META | Fri, Oct 31, 2014 | 74.94 | 75.70 | 74.45 | 74.99 | 617 | NASDAQ | META | Thu, Oct 30, 2014 | 75.05 | 75.35 | 72.90 | 74.11 | 616 | NASDAQ | META | Wed, Oct 29, 2014 | 75.45 | 76.88 | 74.78 | 75.86 | 615 | NASDAQ | META | Tue, Oct 28, 2014 | 80.18 | 81.16 | 79.57 | 80.77 | 614 | NASDAQ | META | Mon, Oct 27, 2014 | 80.74 | 80.80 | 79.76 | 80.28 | 613 | NASDAQ | META | Fri, Oct 24, 2014 | 80.20 | 80.82 | 79.32 | 80.67 | 612 | NASDAQ | META | Thu, Oct 23, 2014 | 79.38 | 80.63 | 79.01 | 80.04 | 611 | NASDAQ | META | Wed, Oct 22, 2014 | 78.82 | 79.85 | 78.01 | 78.37 | 610 | NASDAQ | META | Tue, Oct 21, 2014 | 77.55 | 78.74 | 77.15 | 78.69 | 609 | NASDAQ | META | Mon, Oct 20, 2014 | 75.62 | 77.09 | 75.38 | 76.95 | 608 | NASDAQ | META | Fri, Oct 17, 2014 | 74.23 | 76.00 | 73.75 | 75.95 | 607 | NASDAQ | META | Thu, Oct 16, 2014 | 70.79 | 73.35 | 70.58 | 72.63 | 606 | NASDAQ | META | Wed, Oct 15, 2014 | 71.69 | 73.80 | 70.32 | 73.21 | 605 | NASDAQ | META | Tue, Oct 14, 2014 | 74.00 | 74.18 | 72.05 | 73.59 | 604 | NASDAQ | META | Mon, Oct 13, 2014 | 73.22 | 74.78 | 72.52 | 72.99 | 603 | NASDAQ | META | Fri, Oct 10, 2014 | 75.59 | 76.50 | 72.76 | 72.91 | 602 | NASDAQ | META | Thu, Oct 9, 2014 | 77.28 | 77.76 | 75.85 | 75.91 | 601 | NASDAQ | META | Wed, Oct 8, 2014 | 76.16 | 77.71 | 75.10 | 77.52 | 600 | NASDAQ | META | Tue, Oct 7, 2014 | 77.05 | 77.95 | 76.24 | 76.29 | 599 | NASDAQ | META | Mon, Oct 6, 2014 | 77.19 | 77.89 | 76.85 | 77.56 | 598 | NASDAQ | META | Fri, Oct 3, 2014 | 77.76 | 78.06 | 77.26 | 77.44 | 597 | NASDAQ | META | Thu, Oct 2, 2014 | 76.57 | 77.48 | 75.64 | 77.08 | 596 | NASDAQ | META | Wed, Oct 1, 2014 | 78.78 | 78.82 | 75.90 | 76.55 | 595 | NASDAQ | META | Tue, Sep 30, 2014 | 79.35 | 79.71 | 78.60 | 79.04 | 594 | NASDAQ | META | Mon, Sep 29, 2014 | 78.12 | 79.20 | 77.91 | 79.00 | 593 | NASDAQ | META | Fri, Sep 26, 2014 | 77.59 | 78.84 | 77.33 | 78.79 | 592 | NASDAQ | META | Thu, Sep 25, 2014 | 78.60 | 78.94 | 77.13 | 77.22 | 591 | NASDAQ | META | Wed, Sep 24, 2014 | 78.10 | 78.62 | 77.51 | 78.54 | 590 | NASDAQ | META | Tue, Sep 23, 2014 | 76.33 | 78.63 | 76.04 | 78.29 | 589 | NASDAQ | META | Mon, Sep 22, 2014 | 77.00 | 77.53 | 75.95 | 76.80 | 588 | NASDAQ | META | Fri, Sep 19, 2014 | 77.40 | 78.30 | 76.44 | 77.91 | 587 | NASDAQ | META | Thu, Sep 18, 2014 | 76.77 | 77.33 | 76.52 | 77.00 | 586 | NASDAQ | META | Wed, Sep 17, 2014 | 75.96 | 77.25 | 75.57 | 76.43 | 585 | NASDAQ | META | Tue, Sep 16, 2014 | 73.51 | 76.23 | 73.07 | 76.08 | 584 | NASDAQ | META | Mon, Sep 15, 2014 | 77.12 | 77.25 | 73.43 | 74.58 | 583 | NASDAQ | META | Fri, Sep 12, 2014 | 78.02 | 78.30 | 77.10 | 77.48 | 582 | NASDAQ | META | Thu, Sep 11, 2014 | 77.13 | 78.36 | 77.05 | 77.92 | 581 | NASDAQ | META | Wed, Sep 10, 2014 | 76.52 | 77.95 | 76.51 | 77.43 | 580 | NASDAQ | META | Tue, Sep 9, 2014 | 77.60 | 78.17 | 76.20 | 76.67 | 579 | NASDAQ | META | Mon, Sep 8, 2014 | 77.26 | 78.17 | 77.01 | 77.89 | 578 | NASDAQ | META | Fri, Sep 5, 2014 | 76.10 | 77.38 | 75.60 | 77.26 | 577 | NASDAQ | META | Thu, Sep 4, 2014 | 75.83 | 76.93 | 75.53 | 75.95 | 576 | NASDAQ | META | Wed, Sep 3, 2014 | 77.14 | 77.48 | 75.60 | 75.83 | 575 | NASDAQ | META | Tue, Sep 2, 2014 | 75.01 | 76.70 | 74.82 | 76.68 | 574 | NASDAQ | META | Fri, Aug 29, 2014 | 74.30 | 74.82 | 74.01 | 74.82 | 573 | NASDAQ | META | Thu, Aug 28, 2014 | 74.03 | 74.43 | 73.73 | 73.86 | 572 | NASDAQ | META | Wed, Aug 27, 2014 | 75.27 | 75.49 | 74.46 | 74.63 | 571 | NASDAQ | META | Tue, Aug 26, 2014 | 75.00 | 75.99 | 74.73 | 75.96 | 570 | NASDAQ | META | Mon, Aug 25, 2014 | 74.94 | 75.28 | 74.79 | 75.02 | 569 | NASDAQ | META | Fri, Aug 22, 2014 | 74.34 | 74.73 | 73.57 | 74.57 | 568 | NASDAQ | META | Thu, Aug 21, 2014 | 74.92 | 75.19 | 74.41 | 74.57 | 567 | NASDAQ | META | Wed, Aug 20, 2014 | 74.97 | 75.18 | 74.62 | 74.81 | 566 | NASDAQ | META | Tue, Aug 19, 2014 | 74.81 | 75.58 | 74.77 | 75.29 | 565 | NASDAQ | META | Mon, Aug 18, 2014 | 74.00 | 74.72 | 73.96 | 74.59 | 564 | NASDAQ | META | Fri, Aug 15, 2014 | 74.32 | 74.65 | 73.00 | 73.63 | 563 | NASDAQ | META | Thu, Aug 14, 2014 | 73.97 | 74.38 | 73.69 | 74.30 | 562 | NASDAQ | META | Wed, Aug 13, 2014 | 73.11 | 74.25 | 73.05 | 73.77 | 561 | NASDAQ | META | Tue, Aug 12, 2014 | 73.09 | 73.33 | 72.22 | 72.83 | 560 | NASDAQ | META | Mon, Aug 11, 2014 | 73.46 | 73.91 | 73.06 | 73.44 | 559 | NASDAQ | META | Fri, Aug 8, 2014 | 73.25 | 73.43 | 72.56 | 73.06 | 558 | NASDAQ | META | Thu, Aug 7, 2014 | 73.00 | 74.00 | 72.70 | 73.17 | 557 | NASDAQ | META | Wed, Aug 6, 2014 | 72.02 | 73.72 | 71.79 | 72.47 | 556 | NASDAQ | META | Tue, Aug 5, 2014 | 73.20 | 73.59 | 72.18 | 72.69 | 555 | NASDAQ | META | Mon, Aug 4, 2014 | 72.36 | 73.88 | 72.36 | 73.51 | 554 | NASDAQ | META | Fri, Aug 1, 2014 | 72.22 | 73.22 | 71.55 | 72.36 | 553 | NASDAQ | META | Thu, Jul 31, 2014 | 74.00 | 74.17 | 72.44 | 72.65 | 552 | NASDAQ | META | Wed, Jul 30, 2014 | 74.21 | 75.19 | 74.13 | 74.68 | 551 | NASDAQ | META | Tue, Jul 29, 2014 | 74.72 | 74.92 | 73.42 | 73.71 | 550 | NASDAQ | META | Mon, Jul 28, 2014 | 75.17 | 75.50 | 73.85 | 74.92 | 549 | NASDAQ | META | Fri, Jul 25, 2014 | 75.00 | 75.67 | 74.66 | 75.19 | 548 | NASDAQ | META | Thu, Jul 24, 2014 | 75.96 | 76.74 | 74.51 | 74.98 | 547 | NASDAQ | META | Wed, Jul 23, 2014 | 69.74 | 71.33 | 69.61 | 71.29 | 546 | NASDAQ | META | Tue, Jul 22, 2014 | 69.72 | 69.77 | 68.61 | 69.27 | 545 | NASDAQ | META | Mon, Jul 21, 2014 | 68.82 | 69.96 | 68.50 | 69.40 | 544 | NASDAQ | META | Fri, Jul 18, 2014 | 66.80 | 68.46 | 66.16 | 68.42 | 543 | NASDAQ | META | Thu, Jul 17, 2014 | 67.03 | 67.85 | 66.04 | 66.41 | 542 | NASDAQ | META | Wed, Jul 16, 2014 | 67.54 | 67.94 | 67.07 | 67.66 | 541 | NASDAQ | META | Tue, Jul 15, 2014 | 67.92 | 68.09 | 66.26 | 67.17 | 540 | NASDAQ | META | Mon, Jul 14, 2014 | 67.13 | 68.17 | 66.90 | 67.90 | 539 | NASDAQ | META | Fri, Jul 11, 2014 | 65.28 | 66.59 | 64.79 | 66.34 | 538 | NASDAQ | META | Thu, Jul 10, 2014 | 63.31 | 65.34 | 63.05 | 64.87 | 537 | NASDAQ | META | Wed, Jul 9, 2014 | 63.41 | 65.12 | 63.15 | 64.97 | 536 | NASDAQ | META | Tue, Jul 8, 2014 | 65.06 | 65.56 | 62.21 | 62.76 | 535 | NASDAQ | META | Mon, Jul 7, 2014 | 66.30 | 66.57 | 65.12 | 65.29 | 534 | NASDAQ | META | Thu, Jul 3, 2014 | 66.87 | 67.00 | 65.76 | 66.29 | 533 | NASDAQ | META | Wed, Jul 2, 2014 | 68.04 | 68.30 | 65.79 | 66.45 | 532 | NASDAQ | META | Tue, Jul 1, 2014 | 67.58 | 68.44 | 67.39 | 68.06 | 531 | NASDAQ | META | Mon, Jun 30, 2014 | 67.46 | 67.92 | 67.13 | 67.29 | 530 | NASDAQ | META | Fri, Jun 27, 2014 | 67.31 | 67.70 | 66.84 | 67.60 | 529 | NASDAQ | META | Thu, Jun 26, 2014 | 68.00 | 68.00 | 66.90 | 67.13 | 528 | NASDAQ | META | Wed, Jun 25, 2014 | 65.58 | 67.48 | 65.57 | 67.44 | 527 | NASDAQ | META | Tue, Jun 24, 2014 | 65.36 | 67.17 | 65.27 | 65.72 | 526 | NASDAQ | META | Mon, Jun 23, 2014 | 64.32 | 65.66 | 64.22 | 65.37 | 525 | NASDAQ | META | Fri, Jun 20, 2014 | 64.46 | 64.81 | 63.35 | 64.50 | 524 | NASDAQ | META | Thu, Jun 19, 2014 | 65.46 | 65.58 | 64.21 | 64.34 | 523 | NASDAQ | META | Wed, Jun 18, 2014 | 64.49 | 65.75 | 64.05 | 65.60 | 522 | NASDAQ | META | Tue, Jun 17, 2014 | 64.10 | 64.88 | 63.93 | 64.40 | 521 | NASDAQ | META | Mon, Jun 16, 2014 | 64.14 | 64.88 | 63.75 | 64.19 | 520 | NASDAQ | META | Fri, Jun 13, 2014 | 64.67 | 64.97 | 63.83 | 64.50 | 519 | NASDAQ | META | Thu, Jun 12, 2014 | 65.82 | 66.47 | 64.06 | 64.29 | 518 | NASDAQ | META | Wed, Jun 11, 2014 | 65.32 | 65.80 | 64.90 | 65.78 | 517 | NASDAQ | META | Tue, Jun 10, 2014 | 63.53 | 65.82 | 63.50 | 65.77 | 516 | NASDAQ | META | Mon, Jun 9, 2014 | 62.40 | 63.34 | 61.79 | 62.88 | 515 | NASDAQ | META | Fri, Jun 6, 2014 | 63.37 | 63.48 | 62.15 | 62.50 | 514 | NASDAQ | META | Thu, Jun 5, 2014 | 63.66 | 64.36 | 62.82 | 63.19 | 513 | NASDAQ | META | Wed, Jun 4, 2014 | 62.45 | 63.59 | 62.07 | 63.34 | 512 | NASDAQ | META | Tue, Jun 3, 2014 | 62.62 | 63.42 | 62.32 | 62.87 | 511 | NASDAQ | META | Mon, Jun 2, 2014 | 63.23 | 63.59 | 62.05 | 63.08 | 510 | NASDAQ | META | Fri, May 30, 2014 | 63.95 | 64.17 | 62.56 | 63.30 | 509 | NASDAQ | META | Thu, May 29, 2014 | 63.84 | 64.30 | 63.51 | 63.83 | 508 | NASDAQ | META | Wed, May 28, 2014 | 63.39 | 64.14 | 62.62 | 63.51 | 507 | NASDAQ | META | Tue, May 27, 2014 | 61.58 | 63.51 | 61.57 | 63.48 | 506 | NASDAQ | META | Fri, May 23, 2014 | 60.41 | 61.45 | 60.15 | 61.35 | 505 | NASDAQ | META | Thu, May 22, 2014 | 60.94 | 61.48 | 60.40 | 60.52 | 504 | NASDAQ | META | Wed, May 21, 2014 | 58.56 | 60.50 | 58.25 | 60.49 | 503 | NASDAQ | META | Tue, May 20, 2014 | 59.50 | 60.19 | 58.18 | 58.56 | 502 | NASDAQ | META | Mon, May 19, 2014 | 57.89 | 59.56 | 57.57 | 59.21 | 501 | NASDAQ | META | Fri, May 16, 2014 | 58.31 | 58.45 | 57.31 | 58.02 | 500 | NASDAQ | META | Thu, May 15, 2014 | 59.26 | 59.38 | 57.52 | 57.92 | 499 | NASDAQ | META | Wed, May 14, 2014 | 59.53 | 60.45 | 58.95 | 59.23 | 498 | NASDAQ | META | Tue, May 13, 2014 | 59.66 | 60.89 | 59.51 | 59.83 | 497 | NASDAQ | META | Mon, May 12, 2014 | 57.98 | 59.90 | 57.98 | 59.83 | 496 | NASDAQ | META | Fri, May 9, 2014 | 56.85 | 57.65 | 56.38 | 57.24 | 495 | NASDAQ | META | Thu, May 8, 2014 | 57.23 | 58.82 | 56.50 | 56.76 | 494 | NASDAQ | META | Wed, May 7, 2014 | 58.77 | 59.30 | 56.26 | 57.39 | 493 | NASDAQ | META | Tue, May 6, 2014 | 60.98 | 61.15 | 58.49 | 58.53 | 492 | NASDAQ | META | Mon, May 5, 2014 | 59.67 | 61.35 | 59.18 | 61.22 | 491 | NASDAQ | META | Fri, May 2, 2014 | 61.30 | 61.89 | 60.18 | 60.46 | 490 | NASDAQ | META | Thu, May 1, 2014 | 60.43 | 62.28 | 60.21 | 61.15 | 489 | NASDAQ | META | Wed, Apr 30, 2014 | 57.58 | 59.85 | 57.16 | 59.77 | 488 | NASDAQ | META | Tue, Apr 29, 2014 | 56.09 | 58.28 | 55.84 | 58.15 | 487 | NASDAQ | META | Mon, Apr 28, 2014 | 58.05 | 58.31 | 54.66 | 56.14 | 486 | NASDAQ | META | Fri, Apr 25, 2014 | 59.97 | 60.01 | 57.57 | 57.71 | 485 | NASDAQ | META | Thu, Apr 24, 2014 | 63.60 | 63.65 | 59.77 | 60.87 | 484 | NASDAQ | META | Wed, Apr 23, 2014 | 63.45 | 63.48 | 61.26 | 61.36 | 483 | NASDAQ | META | Tue, Apr 22, 2014 | 62.65 | 63.44 | 62.22 | 63.03 | 482 | NASDAQ | META | Mon, Apr 21, 2014 | 59.46 | 61.24 | 59.15 | 61.24 | 481 | NASDAQ | META | Thu, Apr 17, 2014 | 59.30 | 60.58 | 58.72 | 58.94 | 480 | NASDAQ | META | Wed, Apr 16, 2014 | 59.79 | 60.19 | 57.74 | 59.72 | 479 | NASDAQ | META | Tue, Apr 15, 2014 | 59.29 | 59.68 | 55.88 | 59.09 | 478 | NASDAQ | META | Mon, Apr 14, 2014 | 60.09 | 60.45 | 57.78 | 58.89 | 477 | NASDAQ | META | Fri, Apr 11, 2014 | 57.60 | 60.31 | 57.31 | 58.53 | 476 | NASDAQ | META | Thu, Apr 10, 2014 | 63.08 | 63.18 | 58.68 | 59.16 | 475 | NASDAQ | META | Wed, Apr 9, 2014 | 59.63 | 62.46 | 59.19 | 62.41 | 474 | NASDAQ | META | Tue, Apr 8, 2014 | 57.68 | 58.71 | 57.17 | 58.19 | 473 | NASDAQ | META | Mon, Apr 7, 2014 | 55.90 | 58.00 | 55.44 | 56.95 | 472 | NASDAQ | META | Fri, Apr 4, 2014 | 59.94 | 60.20 | 56.32 | 56.75 | 471 | NASDAQ | META | Thu, Apr 3, 2014 | 62.55 | 63.17 | 59.13 | 59.49 | 470 | NASDAQ | META | Wed, Apr 2, 2014 | 63.21 | 63.91 | 62.21 | 62.72 | 469 | NASDAQ | META | Tue, Apr 1, 2014 | 60.46 | 62.66 | 60.24 | 62.62 | 468 | NASDAQ | META | Mon, Mar 31, 2014 | 60.78 | 61.52 | 59.87 | 60.24 | 467 | NASDAQ | META | Fri, Mar 28, 2014 | 61.34 | 61.95 | 59.34 | 60.01 | 466 | NASDAQ | META | Thu, Mar 27, 2014 | 60.51 | 61.90 | 57.98 | 60.97 | 465 | NASDAQ | META | Wed, Mar 26, 2014 | 64.74 | 64.95 | 60.37 | 60.39 | 464 | NASDAQ | META | Tue, Mar 25, 2014 | 64.89 | 66.19 | 63.78 | 64.89 | 463 | NASDAQ | META | Mon, Mar 24, 2014 | 67.19 | 67.36 | 63.36 | 64.10 | 462 | NASDAQ | META | Fri, Mar 21, 2014 | 67.53 | 67.92 | 66.18 | 67.24 | 461 | NASDAQ | META | Thu, Mar 20, 2014 | 68.01 | 68.23 | 66.82 | 66.97 | 460 | NASDAQ | META | Wed, Mar 19, 2014 | 69.17 | 69.29 | 67.47 | 68.24 | 459 | NASDAQ | META | Tue, Mar 18, 2014 | 68.76 | 69.60 | 68.30 | 69.19 | 458 | NASDAQ | META | Mon, Mar 17, 2014 | 68.18 | 68.95 | 66.62 | 68.74 | 457 | NASDAQ | META | Fri, Mar 14, 2014 | 68.49 | 69.43 | 67.46 | 67.72 | 456 | NASDAQ | META | Thu, Mar 13, 2014 | 71.29 | 71.35 | 68.15 | 68.83 | 455 | NASDAQ | META | Wed, Mar 12, 2014 | 69.86 | 71.35 | 69.00 | 70.88 | 454 | NASDAQ | META | Tue, Mar 11, 2014 | 72.50 | 72.59 | 69.96 | 70.10 | 453 | NASDAQ | META | Mon, Mar 10, 2014 | 70.77 | 72.15 | 70.51 | 72.03 | 452 | NASDAQ | META | Fri, Mar 7, 2014 | 71.08 | 71.18 | 69.47 | 69.80 | 451 | NASDAQ | META | Thu, Mar 6, 2014 | 71.88 | 71.89 | 70.25 | 70.84 | 450 | NASDAQ | META | Wed, Mar 5, 2014 | 69.69 | 71.97 | 69.62 | 71.57 | 449 | NASDAQ | META | Tue, Mar 4, 2014 | 68.66 | 68.90 | 67.62 | 68.80 | 448 | NASDAQ | META | Mon, Mar 3, 2014 | 66.96 | 68.05 | 66.51 | 67.41 | 447 | NASDAQ | META | Fri, Feb 28, 2014 | 69.46 | 69.88 | 67.38 | 68.46 | 446 | NASDAQ | META | Thu, Feb 27, 2014 | 69.34 | 70.01 | 68.87 | 69.87 | 445 | NASDAQ | META | Wed, Feb 26, 2014 | 70.19 | 71.22 | 68.85 | 69.26 | 444 | NASDAQ | META | Tue, Feb 25, 2014 | 70.95 | 71.00 | 69.45 | 69.85 | 443 | NASDAQ | META | Mon, Feb 24, 2014 | 68.74 | 71.44 | 68.54 | 70.78 | 442 | NASDAQ | META | Fri, Feb 21, 2014 | 69.69 | 69.96 | 68.45 | 68.59 | 441 | NASDAQ | META | Thu, Feb 20, 2014 | 67.73 | 70.11 | 65.73 | 69.63 | 440 | NASDAQ | META | Wed, Feb 19, 2014 | 67.05 | 69.08 | 67.00 | 68.06 | 439 | NASDAQ | META | Tue, Feb 18, 2014 | 66.94 | 67.54 | 66.07 | 67.30 | 438 | NASDAQ | META | Fri, Feb 14, 2014 | 67.50 | 67.58 | 66.72 | 67.09 | 437 | NASDAQ | META | Thu, Feb 13, 2014 | 64.18 | 67.33 | 64.05 | 67.33 | 436 | NASDAQ | META | Wed, Feb 12, 2014 | 64.92 | 65.06 | 64.05 | 64.45 | 435 | NASDAQ | META | Tue, Feb 11, 2014 | 63.73 | 65.00 | 63.35 | 64.85 | 434 | NASDAQ | META | Mon, Feb 10, 2014 | 64.30 | 64.49 | 63.47 | 63.55 | 433 | NASDAQ | META | Fri, Feb 7, 2014 | 62.27 | 64.57 | 62.22 | 64.32 | 432 | NASDAQ | META | Thu, Feb 6, 2014 | 61.47 | 62.78 | 61.46 | 62.16 | 431 | NASDAQ | META | Wed, Feb 5, 2014 | 62.74 | 63.16 | 61.27 | 62.19 | 430 | NASDAQ | META | Tue, Feb 4, 2014 | 62.05 | 63.14 | 61.82 | 62.75 | 429 | NASDAQ | META | Mon, Feb 3, 2014 | 63.03 | 63.77 | 60.70 | 61.48 | 428 | NASDAQ | META | Fri, Jan 31, 2014 | 60.47 | 63.37 | 60.17 | 62.57 | 427 | NASDAQ | META | Thu, Jan 30, 2014 | 62.12 | 62.50 | 60.46 | 61.08 | 426 | NASDAQ | META | Wed, Jan 29, 2014 | 54.61 | 54.95 | 53.19 | 53.53 | 425 | NASDAQ | META | Tue, Jan 28, 2014 | 54.02 | 55.28 | 54.00 | 55.14 | 424 | NASDAQ | META | Mon, Jan 27, 2014 | 54.75 | 54.94 | 51.85 | 53.55 | 423 | NASDAQ | META | Fri, Jan 24, 2014 | 56.15 | 56.42 | 54.40 | 54.45 | 422 | NASDAQ | META | Thu, Jan 23, 2014 | 56.37 | 56.68 | 55.69 | 56.63 | 421 | NASDAQ | META | Wed, Jan 22, 2014 | 58.85 | 59.31 | 57.10 | 57.51 | 420 | NASDAQ | META | Tue, Jan 21, 2014 | 56.60 | 58.58 | 56.50 | 58.51 | 419 | NASDAQ | META | Fri, Jan 17, 2014 | 57.30 | 57.82 | 56.07 | 56.30 | 418 | NASDAQ | META | Thu, Jan 16, 2014 | 57.26 | 58.02 | 56.83 | 57.19 | 417 | NASDAQ | META | Wed, Jan 15, 2014 | 57.98 | 58.57 | 57.27 | 57.60 | 416 | NASDAQ | META | Tue, Jan 14, 2014 | 56.46 | 57.78 | 56.10 | 57.74 | 415 | NASDAQ | META | Mon, Jan 13, 2014 | 57.91 | 58.25 | 55.38 | 55.91 | 414 | NASDAQ | META | Fri, Jan 10, 2014 | 57.13 | 58.30 | 57.06 | 57.94 | 413 | NASDAQ | META | Thu, Jan 9, 2014 | 58.68 | 58.96 | 56.65 | 57.22 | 412 | NASDAQ | META | Wed, Jan 8, 2014 | 57.60 | 58.41 | 57.23 | 58.23 | 411 | NASDAQ | META | Tue, Jan 7, 2014 | 57.70 | 58.55 | 57.22 | 57.92 | 410 | NASDAQ | META | Mon, Jan 6, 2014 | 54.42 | 57.26 | 54.05 | 57.20 | 409 | NASDAQ | META | Fri, Jan 3, 2014 | 55.03 | 55.65 | 54.53 | 54.56 | 408 | NASDAQ | META | Thu, Jan 2, 2014 | 54.83 | 55.22 | 54.19 | 54.71 | 407 | NASDAQ | META | Tue, Dec 31, 2013 | 54.12 | 54.86 | 53.91 | 54.65 | 406 | NASDAQ | META | Mon, Dec 30, 2013 | 54.84 | 55.18 | 53.43 | 53.71 | 405 | NASDAQ | META | Fri, Dec 27, 2013 | 57.48 | 57.68 | 55.25 | 55.44 | 404 | NASDAQ | META | Thu, Dec 26, 2013 | 58.32 | 58.38 | 57.37 | 57.73 | 403 | NASDAQ | META | Tue, Dec 24, 2013 | 58.35 | 58.58 | 56.91 | 57.96 | 402 | NASDAQ | META | Mon, Dec 23, 2013 | 55.50 | 58.32 | 55.45 | 57.77 | 401 | NASDAQ | META | Fri, Dec 20, 2013 | 54.93 | 55.15 | 54.23 | 55.12 | 400 | NASDAQ | META | Thu, Dec 19, 2013 | 54.33 | 55.19 | 53.95 | 55.05 | 399 | NASDAQ | META | Wed, Dec 18, 2013 | 54.86 | 55.89 | 53.75 | 55.57 | 398 | NASDAQ | META | Tue, Dec 17, 2013 | 54.73 | 55.18 | 54.24 | 54.86 | 397 | NASDAQ | META | Mon, Dec 16, 2013 | 53.24 | 54.50 | 52.91 | 53.81 | 396 | NASDAQ | META | Fri, Dec 13, 2013 | 51.66 | 53.50 | 51.34 | 53.32 | 395 | NASDAQ | META | Thu, Dec 12, 2013 | 51.05 | 52.07 | 50.66 | 51.83 | 394 | NASDAQ | META | Wed, Dec 11, 2013 | 50.54 | 50.77 | 49.01 | 49.38 | 393 | NASDAQ | META | Tue, Dec 10, 2013 | 48.64 | 50.77 | 48.54 | 50.25 | 392 | NASDAQ | META | Mon, Dec 9, 2013 | 48.09 | 48.97 | 47.74 | 48.84 | 391 | NASDAQ | META | Fri, Dec 6, 2013 | 48.98 | 49.39 | 47.71 | 47.94 | 390 | NASDAQ | META | Thu, Dec 5, 2013 | 48.15 | 48.70 | 47.87 | 48.34 | 389 | NASDAQ | META | Wed, Dec 4, 2013 | 46.46 | 48.77 | 46.26 | 48.62 | 388 | NASDAQ | META | Tue, Dec 3, 2013 | 46.75 | 47.20 | 46.29 | 46.73 | 387 | NASDAQ | META | Mon, Dec 2, 2013 | 46.90 | 47.54 | 46.26 | 47.06 | 386 | NASDAQ | META | Fri, Nov 29, 2013 | 46.75 | 47.21 | 46.50 | 47.01 | 385 | NASDAQ | META | Wed, Nov 27, 2013 | 45.97 | 46.67 | 45.53 | 46.49 | 384 | NASDAQ | META | Tue, Nov 26, 2013 | 44.66 | 46.17 | 43.55 | 45.89 | 383 | NASDAQ | META | Mon, Nov 25, 2013 | 46.36 | 46.65 | 44.04 | 44.82 | 382 | NASDAQ | META | Fri, Nov 22, 2013 | 47.04 | 47.27 | 45.96 | 46.23 | 381 | NASDAQ | META | Thu, Nov 21, 2013 | 46.99 | 47.46 | 46.69 | 46.70 | 380 | NASDAQ | META | Wed, Nov 20, 2013 | 46.61 | 47.55 | 46.31 | 46.43 | 379 | NASDAQ | META | Tue, Nov 19, 2013 | 46.26 | 47.00 | 45.72 | 46.36 | 378 | NASDAQ | META | Mon, Nov 18, 2013 | 48.47 | 48.84 | 45.80 | 45.83 | 377 | NASDAQ | META | Fri, Nov 15, 2013 | 49.11 | 49.48 | 48.71 | 49.01 | 376 | NASDAQ | META | Thu, Nov 14, 2013 | 48.70 | 49.57 | 48.03 | 48.99 | 375 | NASDAQ | META | Wed, Nov 13, 2013 | 46.23 | 48.74 | 46.06 | 48.71 | 374 | NASDAQ | META | Tue, Nov 12, 2013 | 46.00 | 47.37 | 45.83 | 46.61 | 373 | NASDAQ | META | Mon, Nov 11, 2013 | 47.04 | 47.53 | 45.73 | 46.20 | 372 | NASDAQ | META | Fri, Nov 8, 2013 | 47.81 | 48.65 | 47.25 | 47.53 | 371 | NASDAQ | META | Thu, Nov 7, 2013 | 49.24 | 49.87 | 47.30 | 47.56 | 370 | NASDAQ | META | Wed, Nov 6, 2013 | 50.26 | 50.45 | 48.71 | 49.12 | 369 | NASDAQ | META | Tue, Nov 5, 2013 | 47.79 | 50.18 | 47.51 | 50.11 | 368 | NASDAQ | META | Mon, Nov 4, 2013 | 49.37 | 49.75 | 48.02 | 48.22 | 367 | NASDAQ | META | Fri, Nov 1, 2013 | 50.85 | 52.09 | 49.72 | 49.75 | 366 | NASDAQ | META | Thu, Oct 31, 2013 | 47.16 | 52.00 | 46.50 | 50.21 | 365 | NASDAQ | META | Wed, Oct 30, 2013 | 50.00 | 50.21 | 48.75 | 49.01 | 364 | NASDAQ | META | Tue, Oct 29, 2013 | 50.73 | 50.79 | 49.25 | 49.40 | 363 | NASDAQ | META | Mon, Oct 28, 2013 | 51.54 | 51.70 | 49.61 | 50.23 | 362 | NASDAQ | META | Fri, Oct 25, 2013 | 53.18 | 53.24 | 51.88 | 51.95 | 361 | NASDAQ | META | Thu, Oct 24, 2013 | 52.38 | 52.84 | 51.59 | 52.45 | 360 | NASDAQ | META | Wed, Oct 23, 2013 | 51.75 | 52.25 | 51.13 | 51.90 | 359 | NASDAQ | META | Tue, Oct 22, 2013 | 54.33 | 54.76 | 52.20 | 52.68 | 358 | NASDAQ | META | Mon, Oct 21, 2013 | 54.68 | 54.81 | 53.51 | 53.85 | 357 | NASDAQ | META | Fri, Oct 18, 2013 | 54.18 | 54.83 | 53.60 | 54.22 | 356 | NASDAQ | META | Thu, Oct 17, 2013 | 51.12 | 52.22 | 50.95 | 52.21 | 355 | NASDAQ | META | Wed, Oct 16, 2013 | 50.04 | 51.24 | 49.90 | 51.14 | 354 | NASDAQ | META | Tue, Oct 15, 2013 | 49.99 | 51.00 | 49.18 | 49.50 | 353 | NASDAQ | META | Mon, Oct 14, 2013 | 48.31 | 49.63 | 47.91 | 49.51 | 352 | NASDAQ | META | Fri, Oct 11, 2013 | 49.18 | 49.87 | 48.79 | 49.11 | 351 | NASDAQ | META | Thu, Oct 10, 2013 | 47.87 | 49.68 | 47.83 | 49.05 | 350 | NASDAQ | META | Wed, Oct 9, 2013 | 47.38 | 47.84 | 45.26 | 46.77 | 349 | NASDAQ | META | Tue, Oct 8, 2013 | 50.60 | 50.60 | 47.08 | 47.14 | 348 | NASDAQ | META | Mon, Oct 7, 2013 | 50.73 | 51.29 | 50.40 | 50.52 | 347 | NASDAQ | META | Fri, Oct 4, 2013 | 49.77 | 51.16 | 49.57 | 51.04 | 346 | NASDAQ | META | Thu, Oct 3, 2013 | 50.47 | 50.72 | 49.06 | 49.18 | 345 | NASDAQ | META | Wed, Oct 2, 2013 | 50.13 | 51.10 | 49.95 | 50.28 | 344 | NASDAQ | META | Tue, Oct 1, 2013 | 49.97 | 51.03 | 49.45 | 50.42 | 343 | NASDAQ | META | Mon, Sep 30, 2013 | 50.14 | 51.60 | 49.80 | 50.23 | 342 | NASDAQ | META | Fri, Sep 27, 2013 | 50.29 | 51.28 | 49.86 | 51.24 | 341 | NASDAQ | META | Thu, Sep 26, 2013 | 50.01 | 50.60 | 49.50 | 50.39 | 340 | NASDAQ | META | Wed, Sep 25, 2013 | 49.23 | 49.54 | 48.46 | 49.46 | 339 | NASDAQ | META | Tue, Sep 24, 2013 | 48.51 | 49.66 | 48.16 | 48.45 | 338 | NASDAQ | META | Mon, Sep 23, 2013 | 47.28 | 47.55 | 46.29 | 47.19 | 337 | NASDAQ | META | Fri, Sep 20, 2013 | 46.32 | 47.60 | 45.74 | 47.49 | 336 | NASDAQ | META | Thu, Sep 19, 2013 | 45.51 | 46.05 | 45.23 | 45.98 | 335 | NASDAQ | META | Wed, Sep 18, 2013 | 44.84 | 45.47 | 44.40 | 45.23 | 334 | NASDAQ | META | Tue, Sep 17, 2013 | 42.50 | 45.44 | 42.43 | 45.07 | 333 | NASDAQ | META | Mon, Sep 16, 2013 | 44.85 | 44.94 | 42.43 | 42.51 | 332 | NASDAQ | META | Fri, Sep 13, 2013 | 45.04 | 45.08 | 43.93 | 44.31 | 331 | NASDAQ | META | Thu, Sep 12, 2013 | 45.53 | 45.62 | 44.65 | 44.75 | 330 | NASDAQ | META | Wed, Sep 11, 2013 | 43.39 | 45.09 | 43.11 | 45.04 | 329 | NASDAQ | META | Tue, Sep 10, 2013 | 44.24 | 44.26 | 43.23 | 43.60 | 328 | NASDAQ | META | Mon, Sep 9, 2013 | 44.36 | 44.79 | 43.70 | 44.04 | 327 | NASDAQ | META | Fri, Sep 6, 2013 | 43.09 | 44.61 | 42.40 | 43.95 | 326 | NASDAQ | META | Thu, Sep 5, 2013 | 41.79 | 42.77 | 41.77 | 42.66 | 325 | NASDAQ | META | Wed, Sep 4, 2013 | 42.01 | 42.17 | 41.44 | 41.78 | 324 | NASDAQ | META | Tue, Sep 3, 2013 | 41.84 | 42.17 | 41.51 | 41.87 | 323 | NASDAQ | META | Fri, Aug 30, 2013 | 42.03 | 42.26 | 41.06 | 41.29 | 322 | NASDAQ | META | Thu, Aug 29, 2013 | 40.89 | 41.78 | 40.80 | 41.28 | 321 | NASDAQ | META | Wed, Aug 28, 2013 | 39.96 | 40.85 | 39.88 | 40.55 | 320 | NASDAQ | META | Tue, Aug 27, 2013 | 40.68 | 41.20 | 39.42 | 39.64 | 319 | NASDAQ | META | Mon, Aug 26, 2013 | 40.90 | 41.94 | 40.62 | 41.34 | 318 | NASDAQ | META | Fri, Aug 23, 2013 | 39.00 | 40.63 | 38.93 | 40.55 | 317 | NASDAQ | META | Thu, Aug 22, 2013 | 38.37 | 38.75 | 38.34 | 38.55 | 316 | NASDAQ | META | Wed, Aug 21, 2013 | 38.38 | 38.85 | 38.15 | 38.32 | 315 | NASDAQ | META | Tue, Aug 20, 2013 | 38.35 | 38.58 | 37.69 | 38.41 | 314 | NASDAQ | META | Mon, Aug 19, 2013 | 37.43 | 38.28 | 37.14 | 37.81 | 313 | NASDAQ | META | Fri, Aug 16, 2013 | 36.97 | 37.49 | 36.90 | 37.08 | 312 | NASDAQ | META | Thu, Aug 15, 2013 | 36.36 | 37.07 | 36.02 | 36.56 | 311 | NASDAQ | META | Wed, Aug 14, 2013 | 36.83 | 37.55 | 36.62 | 36.65 | 310 | NASDAQ | META | Tue, Aug 13, 2013 | 38.24 | 38.32 | 36.77 | 37.02 | 309 | NASDAQ | META | Mon, Aug 12, 2013 | 38.20 | 38.50 | 38.10 | 38.22 | 308 | NASDAQ | META | Fri, Aug 9, 2013 | 38.59 | 38.74 | 38.01 | 38.50 | 307 | NASDAQ | META | Thu, Aug 8, 2013 | 39.13 | 39.19 | 38.43 | 38.54 | 306 | NASDAQ | META | Wed, Aug 7, 2013 | 38.61 | 38.94 | 37.70 | 38.87 | 305 | NASDAQ | META | Tue, Aug 6, 2013 | 39.11 | 39.25 | 37.94 | 38.55 | 304 | NASDAQ | META | Mon, Aug 5, 2013 | 38.43 | 39.32 | 38.25 | 39.19 | 303 | NASDAQ | META | Fri, Aug 2, 2013 | 37.66 | 38.49 | 37.50 | 38.05 | 302 | NASDAQ | META | Thu, Aug 1, 2013 | 37.30 | 38.29 | 36.92 | 37.49 | 301 | NASDAQ | META | Wed, Jul 31, 2013 | 37.96 | 38.31 | 36.33 | 36.80 | 300 | NASDAQ | META | Tue, Jul 30, 2013 | 35.65 | 37.96 | 35.32 | 37.63 | 299 | NASDAQ | META | Mon, Jul 29, 2013 | 34.07 | 35.63 | 34.01 | 35.43 | 298 | NASDAQ | META | Fri, Jul 26, 2013 | 33.77 | 34.73 | 33.56 | 34.01 | 297 | NASDAQ | META | Thu, Jul 25, 2013 | 33.55 | 34.88 | 32.75 | 34.36 | 296 | NASDAQ | META | Wed, Jul 24, 2013 | 26.32 | 26.53 | 26.05 | 26.51 | 295 | NASDAQ | META | Tue, Jul 23, 2013 | 26.10 | 26.30 | 25.97 | 26.13 | 294 | NASDAQ | META | Mon, Jul 22, 2013 | 25.99 | 26.13 | 25.72 | 26.05 | 293 | NASDAQ | META | Fri, Jul 19, 2013 | 25.82 | 26.11 | 25.60 | 25.88 | 292 | NASDAQ | META | Thu, Jul 18, 2013 | 26.75 | 26.77 | 26.12 | 26.18 | 291 | NASDAQ | META | Wed, Jul 17, 2013 | 26.37 | 26.78 | 26.30 | 26.65 | 290 | NASDAQ | META | Tue, Jul 16, 2013 | 26.39 | 26.75 | 26.01 | 26.32 | 289 | NASDAQ | META | Mon, Jul 15, 2013 | 25.93 | 26.43 | 25.65 | 26.28 | 288 | NASDAQ | META | Fri, Jul 12, 2013 | 25.74 | 25.93 | 25.55 | 25.91 | 287 | NASDAQ | META | Thu, Jul 11, 2013 | 25.96 | 26.00 | 25.45 | 25.81 | 286 | NASDAQ | META | Wed, Jul 10, 2013 | 25.58 | 25.83 | 25.47 | 25.80 | 285 | NASDAQ | META | Tue, Jul 9, 2013 | 25.07 | 25.49 | 25.03 | 25.48 | 284 | NASDAQ | META | Mon, Jul 8, 2013 | 24.47 | 25.04 | 24.42 | 24.71 | 283 | NASDAQ | META | Fri, Jul 5, 2013 | 24.65 | 24.66 | 24.20 | 24.37 | 282 | NASDAQ | META | Wed, Jul 3, 2013 | 24.22 | 24.71 | 24.15 | 24.52 | 281 | NASDAQ | META | Tue, Jul 2, 2013 | 24.70 | 24.77 | 24.30 | 24.41 | 280 | NASDAQ | META | Mon, Jul 1, 2013 | 24.97 | 25.06 | 24.62 | 24.81 | 279 | NASDAQ | META | Fri, Jun 28, 2013 | 24.68 | 24.98 | 24.42 | 24.88 | 278 | NASDAQ | META | Thu, Jun 27, 2013 | 24.24 | 24.84 | 24.21 | 24.66 | 277 | NASDAQ | META | Wed, Jun 26, 2013 | 24.51 | 24.65 | 23.99 | 24.16 | 276 | NASDAQ | META | Tue, Jun 25, 2013 | 24.14 | 24.43 | 24.04 | 24.25 | 275 | NASDAQ | META | Mon, Jun 24, 2013 | 23.95 | 24.11 | 23.38 | 23.94 | 274 | NASDAQ | META | Fri, Jun 21, 2013 | 24.59 | 24.70 | 24.05 | 24.53 | 273 | NASDAQ | META | Thu, Jun 20, 2013 | 24.28 | 24.75 | 23.65 | 23.90 | 272 | NASDAQ | META | Wed, Jun 19, 2013 | 24.20 | 25.19 | 24.10 | 24.31 | 271 | NASDAQ | META | Tue, Jun 18, 2013 | 24.09 | 24.69 | 24.08 | 24.21 | 270 | NASDAQ | META | Mon, Jun 17, 2013 | 23.91 | 24.25 | 23.75 | 24.02 | 269 | NASDAQ | META | Fri, Jun 14, 2013 | 23.56 | 23.89 | 23.26 | 23.63 | 268 | NASDAQ | META | Thu, Jun 13, 2013 | 23.72 | 23.83 | 23.27 | 23.73 | 267 | NASDAQ | META | Wed, Jun 12, 2013 | 24.16 | 24.26 | 23.58 | 23.77 | 266 | NASDAQ | META | Tue, Jun 11, 2013 | 24.03 | 24.35 | 24.00 | 24.03 | 265 | NASDAQ | META | Mon, Jun 10, 2013 | 24.06 | 24.60 | 23.99 | 24.33 | 264 | NASDAQ | META | Fri, Jun 7, 2013 | 23.03 | 23.40 | 22.86 | 23.29 | 263 | NASDAQ | META | Thu, Jun 6, 2013 | 22.99 | 23.09 | 22.67 | 22.97 | 262 | NASDAQ | META | Wed, Jun 5, 2013 | 23.35 | 23.71 | 22.79 | 22.90 | 261 | NASDAQ | META | Tue, Jun 4, 2013 | 23.89 | 23.93 | 23.32 | 23.52 | 260 | NASDAQ | META | Mon, Jun 3, 2013 | 24.27 | 24.32 | 23.71 | 23.85 | 259 | NASDAQ | META | Fri, May 31, 2013 | 24.63 | 24.95 | 24.27 | 24.35 | 258 | NASDAQ | META | Thu, May 30, 2013 | 24.13 | 24.78 | 23.93 | 24.55 | 257 | NASDAQ | META | Wed, May 29, 2013 | 23.79 | 23.81 | 23.26 | 23.32 | 256 | NASDAQ | META | Tue, May 28, 2013 | 24.54 | 24.54 | 23.92 | 24.10 | 255 | NASDAQ | META | Fri, May 24, 2013 | 24.97 | 24.97 | 24.08 | 24.31 | 254 | NASDAQ | META | Thu, May 23, 2013 | 24.80 | 25.53 | 24.77 | 25.06 | 253 | NASDAQ | META | Wed, May 22, 2013 | 25.65 | 25.85 | 24.92 | 25.16 | 252 | NASDAQ | META | Tue, May 21, 2013 | 25.87 | 26.08 | 25.59 | 25.66 | 251 | NASDAQ | META | Mon, May 20, 2013 | 26.18 | 26.19 | 25.69 | 25.76 | 250 | NASDAQ | META | Fri, May 17, 2013 | 26.40 | 26.60 | 26.20 | 26.25 | 249 | NASDAQ | META | Thu, May 16, 2013 | 26.48 | 26.55 | 25.90 | 26.13 | 248 | NASDAQ | META | Wed, May 15, 2013 | 26.92 | 26.99 | 26.40 | 26.60 | 247 | NASDAQ | META | Tue, May 14, 2013 | 26.89 | 27.28 | 26.82 | 27.07 | 246 | NASDAQ | META | Mon, May 13, 2013 | 26.60 | 27.33 | 26.53 | 26.82 | 245 | NASDAQ | META | Fri, May 10, 2013 | 27.14 | 27.30 | 26.57 | 26.68 | 244 | NASDAQ | META | Thu, May 9, 2013 | 27.08 | 27.55 | 26.85 | 27.04 | 243 | NASDAQ | META | Wed, May 8, 2013 | 26.88 | 27.30 | 26.65 | 27.12 | 242 | NASDAQ | META | Tue, May 7, 2013 | 27.55 | 27.85 | 26.85 | 26.89 | 241 | NASDAQ | META | Mon, May 6, 2013 | 28.33 | 28.46 | 27.48 | 27.57 | 240 | NASDAQ | META | Fri, May 3, 2013 | 29.04 | 29.07 | 28.15 | 28.31 | 239 | NASDAQ | META | Thu, May 2, 2013 | 28.01 | 29.02 | 27.98 | 28.97 | 238 | NASDAQ | META | Wed, May 1, 2013 | 27.85 | 27.92 | 27.31 | 27.43 | 237 | NASDAQ | META | Tue, Apr 30, 2013 | 27.13 | 27.85 | 27.01 | 27.77 | 236 | NASDAQ | META | Mon, Apr 29, 2013 | 27.16 | 27.41 | 26.86 | 26.98 | 235 | NASDAQ | META | Fri, Apr 26, 2013 | 26.60 | 27.62 | 26.60 | 26.85 | 234 | NASDAQ | META | Thu, Apr 25, 2013 | 26.07 | 26.40 | 26.00 | 26.14 | 233 | NASDAQ | META | Wed, Apr 24, 2013 | 25.93 | 26.40 | 25.80 | 26.11 | 232 | NASDAQ | META | Tue, Apr 23, 2013 | 26.22 | 26.33 | 25.77 | 25.98 | 231 | NASDAQ | META | Mon, Apr 22, 2013 | 25.81 | 26.36 | 25.70 | 25.97 | 230 | NASDAQ | META | Fri, Apr 19, 2013 | 25.62 | 25.96 | 25.33 | 25.73 | 229 | NASDAQ | META | Thu, Apr 18, 2013 | 26.82 | 26.82 | 25.15 | 25.69 | 228 | NASDAQ | META | Wed, Apr 17, 2013 | 26.65 | 27.20 | 26.39 | 26.63 | 227 | NASDAQ | META | Tue, Apr 16, 2013 | 26.81 | 27.11 | 26.40 | 26.92 | 226 | NASDAQ | META | Mon, Apr 15, 2013 | 27.16 | 27.48 | 26.36 | 26.52 | 225 | NASDAQ | META | Fri, Apr 12, 2013 | 28.00 | 28.00 | 27.24 | 27.40 | 224 | NASDAQ | META | Thu, Apr 11, 2013 | 27.48 | 28.10 | 27.25 | 28.02 | 223 | NASDAQ | META | Wed, Apr 10, 2013 | 27.01 | 27.84 | 26.90 | 27.57 | 222 | NASDAQ | META | Tue, Apr 9, 2013 | 26.58 | 26.89 | 26.42 | 26.59 | 221 | NASDAQ | META | Mon, Apr 8, 2013 | 27.19 | 27.20 | 26.63 | 26.85 | 220 | NASDAQ | META | Fri, Apr 5, 2013 | 26.86 | 27.80 | 26.61 | 27.39 | 219 | NASDAQ | META | Thu, Apr 4, 2013 | 26.62 | 27.23 | 26.11 | 27.07 | 218 | NASDAQ | META | Wed, Apr 3, 2013 | 25.83 | 26.39 | 25.70 | 26.25 | 217 | NASDAQ | META | Tue, Apr 2, 2013 | 25.77 | 26.12 | 25.30 | 25.42 | 216 | NASDAQ | META | Mon, Apr 1, 2013 | 25.63 | 25.89 | 25.28 | 25.53 | 215 | NASDAQ | META | Thu, Mar 28, 2013 | 26.09 | 26.17 | 25.52 | 25.58 | 214 | NASDAQ | META | Wed, Mar 27, 2013 | 25.00 | 26.28 | 24.72 | 26.09 | 213 | NASDAQ | META | Tue, Mar 26, 2013 | 25.08 | 25.48 | 25.03 | 25.21 | 212 | NASDAQ | META | Mon, Mar 25, 2013 | 25.75 | 25.80 | 25.08 | 25.13 | 211 | NASDAQ | META | Fri, Mar 22, 2013 | 25.80 | 26.01 | 25.63 | 25.73 | 210 | NASDAQ | META | Thu, Mar 21, 2013 | 25.66 | 26.11 | 25.56 | 25.74 | 209 | NASDAQ | META | Wed, Mar 20, 2013 | 26.68 | 26.69 | 25.78 | 25.86 | 208 | NASDAQ | META | Tue, Mar 19, 2013 | 26.53 | 26.90 | 26.21 | 26.55 | 207 | NASDAQ | META | Mon, Mar 18, 2013 | 26.37 | 26.79 | 25.78 | 26.49 | 206 | NASDAQ | META | Fri, Mar 15, 2013 | 27.03 | 27.06 | 26.56 | 26.65 | 205 | NASDAQ | META | Thu, Mar 14, 2013 | 27.10 | 27.43 | 26.83 | 27.04 | 204 | NASDAQ | META | Wed, Mar 13, 2013 | 27.62 | 27.65 | 26.92 | 27.08 | 203 | NASDAQ | META | Tue, Mar 12, 2013 | 28.10 | 28.32 | 27.60 | 27.83 | 202 | NASDAQ | META | Mon, Mar 11, 2013 | 28.01 | 28.64 | 27.83 | 28.14 | 201 | NASDAQ | META | Fri, Mar 8, 2013 | 28.43 | 28.47 | 27.73 | 27.96 | 200 | NASDAQ | META | Thu, Mar 7, 2013 | 27.57 | 28.68 | 27.47 | 28.58 | 199 | NASDAQ | META | Wed, Mar 6, 2013 | 28.10 | 28.13 | 27.35 | 27.45 | 198 | NASDAQ | META | Tue, Mar 5, 2013 | 27.88 | 28.18 | 27.21 | 27.52 | 197 | NASDAQ | META | Mon, Mar 4, 2013 | 27.76 | 28.06 | 27.44 | 27.72 | 196 | NASDAQ | META | Fri, Mar 1, 2013 | 27.05 | 28.12 | 26.81 | 27.78 | 195 | NASDAQ | META | Thu, Feb 28, 2013 | 26.84 | 27.30 | 26.34 | 27.25 | 194 | NASDAQ | META | Wed, Feb 27, 2013 | 27.34 | 27.34 | 26.63 | 26.87 | 193 | NASDAQ | META | Tue, Feb 26, 2013 | 27.36 | 27.46 | 26.70 | 27.39 | 192 | NASDAQ | META | Mon, Feb 25, 2013 | 27.16 | 27.64 | 27.15 | 27.27 | 191 | NASDAQ | META | Fri, Feb 22, 2013 | 27.62 | 27.63 | 26.82 | 27.13 | 190 | NASDAQ | META | Thu, Feb 21, 2013 | 28.28 | 28.55 | 27.15 | 27.28 | 189 | NASDAQ | META | Wed, Feb 20, 2013 | 28.92 | 29.05 | 28.33 | 28.46 | 188 | NASDAQ | META | Tue, Feb 19, 2013 | 28.23 | 29.08 | 28.12 | 28.93 | 187 | NASDAQ | META | Fri, Feb 15, 2013 | 28.52 | 28.75 | 28.09 | 28.32 | 186 | NASDAQ | META | Thu, Feb 14, 2013 | 28.02 | 28.63 | 28.01 | 28.50 | 185 | NASDAQ | META | Wed, Feb 13, 2013 | 27.36 | 28.32 | 27.31 | 27.91 | 184 | NASDAQ | META | Tue, Feb 12, 2013 | 27.67 | 28.16 | 27.10 | 27.37 | 183 | NASDAQ | META | Mon, Feb 11, 2013 | 28.61 | 28.68 | 28.04 | 28.26 | 182 | NASDAQ | META | Fri, Feb 8, 2013 | 28.89 | 29.17 | 28.51 | 28.55 | 181 | NASDAQ | META | Thu, Feb 7, 2013 | 29.11 | 29.15 | 28.27 | 28.65 | 180 | NASDAQ | META | Wed, Feb 6, 2013 | 28.74 | 29.29 | 28.66 | 29.05 | 179 | NASDAQ | META | Tue, Feb 5, 2013 | 28.26 | 28.96 | 28.04 | 28.64 | 178 | NASDAQ | META | Mon, Feb 4, 2013 | 29.06 | 29.20 | 28.01 | 28.11 | 177 | NASDAQ | META | Fri, Feb 1, 2013 | 31.01 | 31.02 | 29.63 | 29.73 | 176 | NASDAQ | META | Thu, Jan 31, 2013 | 29.15 | 31.47 | 28.74 | 30.98 | 175 | NASDAQ | META | Wed, Jan 30, 2013 | 30.98 | 31.49 | 30.88 | 31.24 | 174 | NASDAQ | META | Tue, Jan 29, 2013 | 32.00 | 32.07 | 30.71 | 30.79 | 173 | NASDAQ | META | Mon, Jan 28, 2013 | 31.88 | 32.51 | 31.81 | 32.47 | 172 | NASDAQ | META | Fri, Jan 25, 2013 | 31.41 | 31.93 | 31.13 | 31.54 | 171 | NASDAQ | META | Thu, Jan 24, 2013 | 31.27 | 31.49 | 30.81 | 31.08 | 170 | NASDAQ | META | Wed, Jan 23, 2013 | 31.10 | 31.50 | 30.80 | 30.82 | 169 | NASDAQ | META | Tue, Jan 22, 2013 | 29.75 | 30.89 | 29.74 | 30.73 | 168 | NASDAQ | META | Fri, Jan 18, 2013 | 30.31 | 30.44 | 29.27 | 29.66 | 167 | NASDAQ | META | Thu, Jan 17, 2013 | 30.08 | 30.42 | 30.03 | 30.14 | 166 | NASDAQ | META | Wed, Jan 16, 2013 | 30.21 | 30.35 | 29.53 | 29.85 | 165 | NASDAQ | META | Tue, Jan 15, 2013 | 30.64 | 31.71 | 29.88 | 30.10 | 164 | NASDAQ | META | Mon, Jan 14, 2013 | 32.08 | 32.21 | 30.62 | 30.95 | 163 | NASDAQ | META | Fri, Jan 11, 2013 | 31.28 | 31.96 | 31.10 | 31.72 | 162 | NASDAQ | META | Thu, Jan 10, 2013 | 30.60 | 31.45 | 30.28 | 31.30 | 161 | NASDAQ | META | Wed, Jan 9, 2013 | 29.67 | 30.60 | 29.49 | 30.59 | 160 | NASDAQ | META | Tue, Jan 8, 2013 | 29.51 | 29.60 | 28.86 | 29.06 | 159 | NASDAQ | META | Mon, Jan 7, 2013 | 28.69 | 29.79 | 28.65 | 29.42 | 158 | NASDAQ | META | Fri, Jan 4, 2013 | 28.01 | 28.93 | 27.83 | 28.76 | 157 | NASDAQ | META | Thu, Jan 3, 2013 | 27.88 | 28.47 | 27.59 | 27.77 | 156 | NASDAQ | META | Wed, Jan 2, 2013 | 27.44 | 28.18 | 27.42 | 28.00 | 155 | NASDAQ | META | Mon, Dec 31, 2012 | 26.20 | 26.99 | 26.11 | 26.62 | 154 | NASDAQ | META | Fri, Dec 28, 2012 | 25.48 | 26.11 | 25.15 | 25.91 | 153 | NASDAQ | META | Thu, Dec 27, 2012 | 26.55 | 26.80 | 25.52 | 26.05 | 152 | NASDAQ | META | Wed, Dec 26, 2012 | 27.03 | 27.18 | 26.38 | 26.51 | 151 | NASDAQ | META | Mon, Dec 24, 2012 | 26.50 | 26.96 | 26.20 | 26.93 | 150 | NASDAQ | META | Fri, Dec 21, 2012 | 26.66 | 27.01 | 26.12 | 26.26 | 149 | NASDAQ | META | Thu, Dec 20, 2012 | 27.49 | 27.60 | 27.13 | 27.36 | 148 | NASDAQ | META | Wed, Dec 19, 2012 | 27.83 | 28.22 | 26.95 | 27.41 | 147 | NASDAQ | META | Tue, Dec 18, 2012 | 26.96 | 27.91 | 26.90 | 27.71 | 146 | NASDAQ | META | Mon, Dec 17, 2012 | 26.77 | 27.00 | 26.32 | 26.75 | 145 | NASDAQ | META | Fri, Dec 14, 2012 | 28.18 | 28.33 | 26.76 | 26.81 | 144 | NASDAQ | META | Thu, Dec 13, 2012 | 27.59 | 28.75 | 27.43 | 28.24 | 143 | NASDAQ | META | Wed, Dec 12, 2012 | 28.00 | 28.14 | 27.37 | 27.58 | 142 | NASDAQ | META | Tue, Dec 11, 2012 | 28.07 | 28.24 | 27.66 | 27.98 | 141 | NASDAQ | META | Mon, Dec 10, 2012 | 27.17 | 28.17 | 27.10 | 27.84 | 140 | NASDAQ | META | Fri, Dec 7, 2012 | 27.07 | 27.78 | 26.84 | 27.49 | 139 | NASDAQ | META | Thu, Dec 6, 2012 | 27.68 | 27.75 | 26.82 | 26.97 | 138 | NASDAQ | META | Wed, Dec 5, 2012 | 27.75 | 27.90 | 27.26 | 27.71 | 137 | NASDAQ | META | Tue, Dec 4, 2012 | 27.06 | 27.76 | 26.68 | 27.46 | 136 | NASDAQ | META | Mon, Dec 3, 2012 | 28.00 | 28.88 | 26.98 | 27.04 | 135 | NASDAQ | META | Fri, Nov 30, 2012 | 27.26 | 28.00 | 26.76 | 28.00 | 134 | NASDAQ | META | Thu, Nov 29, 2012 | 26.50 | 27.52 | 26.16 | 27.32 | 133 | NASDAQ | META | Wed, Nov 28, 2012 | 25.94 | 26.49 | 25.75 | 26.36 | 132 | NASDAQ | META | Tue, Nov 27, 2012 | 26.04 | 26.50 | 25.46 | 26.15 | 131 | NASDAQ | META | Mon, Nov 26, 2012 | 24.94 | 26.09 | 24.81 | 25.94 | 130 | NASDAQ | META | Fri, Nov 23, 2012 | 24.58 | 24.68 | 23.88 | 24.00 | 129 | NASDAQ | META | Wed, Nov 21, 2012 | 23.22 | 24.53 | 23.05 | 24.32 | 128 | NASDAQ | META | Tue, Nov 20, 2012 | 22.73 | 23.90 | 22.70 | 23.10 | 127 | NASDAQ | META | Mon, Nov 19, 2012 | 23.96 | 24.12 | 22.82 | 22.92 | 126 | NASDAQ | META | Fri, Nov 16, 2012 | 22.25 | 23.93 | 22.18 | 23.56 | 125 | NASDAQ | META | Thu, Nov 15, 2012 | 22.34 | 22.50 | 21.65 | 22.17 | 124 | NASDAQ | META | Wed, Nov 14, 2012 | 20.10 | 22.50 | 19.93 | 22.36 | 123 | NASDAQ | META | Tue, Nov 13, 2012 | 19.61 | 20.11 | 19.56 | 19.86 | 122 | NASDAQ | META | Mon, Nov 12, 2012 | 19.15 | 20.17 | 18.87 | 20.07 | 121 | NASDAQ | META | Fri, Nov 9, 2012 | 19.96 | 20.00 | 19.13 | 19.21 | 120 | NASDAQ | META | Thu, Nov 8, 2012 | 20.52 | 20.73 | 19.98 | 19.99 | 119 | NASDAQ | META | Wed, Nov 7, 2012 | 20.85 | 20.95 | 20.37 | 20.47 | 118 | NASDAQ | META | Tue, Nov 6, 2012 | 21.24 | 21.37 | 20.99 | 21.17 | 117 | NASDAQ | META | Mon, Nov 5, 2012 | 21.10 | 21.48 | 20.92 | 21.25 | 116 | NASDAQ | META | Fri, Nov 2, 2012 | 21.26 | 21.69 | 21.07 | 21.18 | 115 | NASDAQ | META | Thu, Nov 1, 2012 | 21.08 | 21.44 | 21.01 | 21.21 | 114 | NASDAQ | META | Wed, Oct 31, 2012 | 20.82 | 21.50 | 20.73 | 21.11 | 113 | NASDAQ | META | Fri, Oct 26, 2012 | 22.40 | 22.88 | 21.88 | 21.94 | 112 | NASDAQ | META | Thu, Oct 25, 2012 | 23.29 | 23.31 | 22.47 | 22.56 | 111 | NASDAQ | META | Wed, Oct 24, 2012 | 24.13 | 24.25 | 22.85 | 23.23 | 110 | NASDAQ | META | Tue, Oct 23, 2012 | 19.25 | 19.80 | 19.10 | 19.50 | 109 | NASDAQ | META | Mon, Oct 22, 2012 | 19.20 | 19.43 | 19.05 | 19.32 | 108 | NASDAQ | META | Fri, Oct 19, 2012 | 19.00 | 19.06 | 18.80 | 19.00 | 107 | NASDAQ | META | Thu, Oct 18, 2012 | 19.70 | 19.79 | 18.89 | 18.98 | 106 | NASDAQ | META | Wed, Oct 17, 2012 | 19.50 | 20.48 | 19.37 | 19.88 | 105 | NASDAQ | META | Tue, Oct 16, 2012 | 19.68 | 19.69 | 19.30 | 19.48 | 104 | NASDAQ | META | Mon, Oct 15, 2012 | 19.68 | 19.88 | 19.49 | 19.52 | 103 | NASDAQ | META | Fri, Oct 12, 2012 | 19.75 | 19.80 | 19.48 | 19.52 | 102 | NASDAQ | META | Thu, Oct 11, 2012 | 19.88 | 19.96 | 19.61 | 19.75 | 101 | NASDAQ | META | Wed, Oct 10, 2012 | 19.93 | 19.94 | 19.45 | 19.64 | 100 | NASDAQ | META | Tue, Oct 9, 2012 | 20.39 | 20.55 | 19.97 | 20.23 | 99 | NASDAQ | META | Mon, Oct 8, 2012 | 20.40 | 20.75 | 20.16 | 20.40 | 98 | NASDAQ | META | Fri, Oct 5, 2012 | 21.49 | 21.63 | 20.88 | 20.91 | 97 | NASDAQ | META | Thu, Oct 4, 2012 | 22.32 | 22.40 | 21.41 | 21.95 | 96 | NASDAQ | META | Wed, Oct 3, 2012 | 22.30 | 22.49 | 21.80 | 21.83 | 95 | NASDAQ | META | Tue, Oct 2, 2012 | 22.08 | 22.49 | 21.82 | 22.27 | 94 | NASDAQ | META | Mon, Oct 1, 2012 | 22.08 | 22.59 | 21.73 | 21.99 | 93 | NASDAQ | META | Fri, Sep 28, 2012 | 20.57 | 21.95 | 20.50 | 21.66 | 92 | NASDAQ | META | Thu, Sep 27, 2012 | 20.99 | 21.00 | 20.16 | 20.32 | 91 | NASDAQ | META | Wed, Sep 26, 2012 | 20.15 | 20.78 | 19.80 | 20.62 | 90 | NASDAQ | META | Tue, Sep 25, 2012 | 21.20 | 21.21 | 20.22 | 20.28 | 89 | NASDAQ | META | Mon, Sep 24, 2012 | 21.78 | 21.98 | 20.36 | 20.79 | 88 | NASDAQ | META | Fri, Sep 21, 2012 | 22.97 | 23.24 | 22.60 | 22.86 | 87 | NASDAQ | META | Thu, Sep 20, 2012 | 23.02 | 23.24 | 22.54 | 22.59 | 86 | NASDAQ | META | Wed, Sep 19, 2012 | 21.99 | 23.37 | 21.77 | 23.29 | 85 | NASDAQ | META | Tue, Sep 18, 2012 | 21.60 | 21.98 | 21.37 | 21.87 | 84 | NASDAQ | META | Mon, Sep 17, 2012 | 22.67 | 22.75 | 21.50 | 21.52 | 83 | NASDAQ | META | Fri, Sep 14, 2012 | 21.13 | 22.08 | 20.90 | 22.00 | 82 | NASDAQ | META | Thu, Sep 13, 2012 | 20.96 | 21.48 | 20.61 | 20.71 | 81 | NASDAQ | META | Wed, Sep 12, 2012 | 20.76 | 21.16 | 20.28 | 20.93 | 80 | NASDAQ | META | Tue, Sep 11, 2012 | 18.92 | 19.58 | 18.85 | 19.43 | 79 | NASDAQ | META | Mon, Sep 10, 2012 | 19.06 | 19.20 | 18.55 | 18.81 | 78 | NASDAQ | META | Fri, Sep 7, 2012 | 19.10 | 19.42 | 18.78 | 18.98 | 77 | NASDAQ | META | Thu, Sep 6, 2012 | 18.74 | 19.26 | 18.72 | 18.96 | 76 | NASDAQ | META | Wed, Sep 5, 2012 | 18.27 | 18.75 | 18.18 | 18.58 | 75 | NASDAQ | META | Tue, Sep 4, 2012 | 18.08 | 18.27 | 17.55 | 17.73 | 74 | NASDAQ | META | Fri, Aug 31, 2012 | 18.68 | 18.70 | 18.03 | 18.06 | 73 | NASDAQ | META | Thu, Aug 30, 2012 | 19.27 | 19.45 | 19.06 | 19.09 | 72 | NASDAQ | META | Wed, Aug 29, 2012 | 19.32 | 19.38 | 19.07 | 19.10 | 71 | NASDAQ | META | Tue, Aug 28, 2012 | 19.10 | 19.38 | 18.95 | 19.34 | 70 | NASDAQ | META | Mon, Aug 27, 2012 | 19.49 | 19.53 | 19.10 | 19.15 | 69 | NASDAQ | META | Fri, Aug 24, 2012 | 19.52 | 19.68 | 19.25 | 19.41 | 68 | NASDAQ | META | Thu, Aug 23, 2012 | 19.50 | 19.73 | 19.36 | 19.44 | 67 | NASDAQ | META | Wed, Aug 22, 2012 | 19.36 | 19.53 | 18.96 | 19.44 | 66 | NASDAQ | META | Tue, Aug 21, 2012 | 19.58 | 19.98 | 19.09 | 19.16 | 65 | NASDAQ | META | Mon, Aug 20, 2012 | 19.05 | 20.13 | 18.75 | 20.01 | 64 | NASDAQ | META | Fri, Aug 17, 2012 | 20.01 | 20.08 | 19.00 | 19.05 | 63 | NASDAQ | META | Thu, Aug 16, 2012 | 20.44 | 20.48 | 19.69 | 19.87 | 62 | NASDAQ | META | Wed, Aug 15, 2012 | 20.64 | 21.41 | 20.40 | 21.20 | 61 | NASDAQ | META | Tue, Aug 14, 2012 | 21.41 | 21.60 | 20.25 | 20.38 | 60 | NASDAQ | META | Mon, Aug 13, 2012 | 22.15 | 22.45 | 21.40 | 21.60 | 59 | NASDAQ | META | Fri, Aug 10, 2012 | 21.41 | 21.82 | 21.13 | 21.81 | 58 | NASDAQ | META | Thu, Aug 9, 2012 | 20.75 | 21.17 | 20.61 | 21.01 | 57 | NASDAQ | META | Wed, Aug 8, 2012 | 20.71 | 21.15 | 20.22 | 20.72 | 56 | NASDAQ | META | Tue, Aug 7, 2012 | 22.20 | 22.45 | 20.50 | 20.72 | 55 | NASDAQ | META | Mon, Aug 6, 2012 | 21.39 | 22.15 | 21.30 | 21.92 | 54 | NASDAQ | META | Fri, Aug 3, 2012 | 20.36 | 22.16 | 19.90 | 21.09 | 53 | NASDAQ | META | Thu, Aug 2, 2012 | 20.77 | 20.84 | 19.82 | 20.04 | 52 | NASDAQ | META | Wed, Aug 1, 2012 | 21.50 | 21.58 | 20.84 | 20.88 | 51 | NASDAQ | META | Tue, Jul 31, 2012 | 23.37 | 23.37 | 21.61 | 21.71 | 50 | NASDAQ | META | Mon, Jul 30, 2012 | 24.00 | 24.04 | 23.03 | 23.15 | 49 | NASDAQ | META | Fri, Jul 27, 2012 | 23.19 | 24.54 | 22.28 | 23.71 | 48 | NASDAQ | META | Thu, Jul 26, 2012 | 27.75 | 28.23 | 26.73 | 26.85 | 47 | NASDAQ | META | Wed, Jul 25, 2012 | 28.39 | 29.49 | 28.08 | 29.34 | 46 | NASDAQ | META | Tue, Jul 24, 2012 | 28.82 | 29.45 | 28.10 | 28.45 | 45 | NASDAQ | META | Mon, Jul 23, 2012 | 28.12 | 29.00 | 28.01 | 28.75 | 44 | NASDAQ | META | Fri, Jul 20, 2012 | 29.00 | 29.47 | 28.72 | 28.76 | 43 | NASDAQ | META | Thu, Jul 19, 2012 | 29.41 | 29.50 | 28.63 | 29.00 | 42 | NASDAQ | META | Wed, Jul 18, 2012 | 28.31 | 29.29 | 28.15 | 29.11 | 41 | NASDAQ | META | Tue, Jul 17, 2012 | 28.48 | 28.59 | 27.15 | 28.09 | 40 | NASDAQ | META | Mon, Jul 16, 2012 | 30.50 | 30.50 | 28.21 | 28.25 | 39 | NASDAQ | META | Fri, Jul 13, 2012 | 31.04 | 31.07 | 30.56 | 30.72 | 38 | NASDAQ | META | Thu, Jul 12, 2012 | 30.70 | 31.40 | 30.60 | 30.81 | 37 | NASDAQ | META | Wed, Jul 11, 2012 | 31.48 | 31.56 | 30.55 | 30.97 | 36 | NASDAQ | META | Tue, Jul 10, 2012 | 32.43 | 32.48 | 31.16 | 31.47 | 35 | NASDAQ | META | Mon, Jul 9, 2012 | 32.10 | 32.88 | 31.99 | 32.17 | 34 | NASDAQ | META | Fri, Jul 6, 2012 | 31.44 | 31.90 | 31.26 | 31.73 | 33 | NASDAQ | META | Thu, Jul 5, 2012 | 31.32 | 31.63 | 31.02 | 31.47 | 32 | NASDAQ | META | Tue, Jul 3, 2012 | 30.91 | 31.44 | 30.80 | 31.20 | 31 | NASDAQ | META | Mon, Jul 2, 2012 | 31.25 | 31.73 | 30.55 | 30.77 | 30 | NASDAQ | META | Fri, Jun 29, 2012 | 31.92 | 31.99 | 30.76 | 31.10 | 29 | NASDAQ | META | Thu, Jun 28, 2012 | 31.96 | 32.19 | 30.90 | 31.36 | 28 | NASDAQ | META | Wed, Jun 27, 2012 | 32.46 | 32.90 | 31.90 | 32.23 | 27 | NASDAQ | META | Tue, Jun 26, 2012 | 32.69 | 33.44 | 32.50 | 33.10 | 26 | NASDAQ | META | Mon, Jun 25, 2012 | 32.86 | 33.02 | 31.55 | 32.06 | 25 | NASDAQ | META | Fri, Jun 22, 2012 | 32.41 | 33.45 | 32.06 | 33.05 | 24 | NASDAQ | META | Thu, Jun 21, 2012 | 31.67 | 32.50 | 31.51 | 31.84 | 23 | NASDAQ | META | Wed, Jun 20, 2012 | 31.92 | 31.93 | 31.15 | 31.60 | 22 | NASDAQ | META | Tue, Jun 19, 2012 | 31.54 | 32.18 | 30.70 | 31.91 | 21 | NASDAQ | META | Mon, Jun 18, 2012 | 29.96 | 32.08 | 29.41 | 31.41 | 20 | NASDAQ | META | Fri, Jun 15, 2012 | 28.51 | 30.10 | 28.35 | 30.01 | 19 | NASDAQ | META | Thu, Jun 14, 2012 | 27.65 | 28.32 | 27.38 | 28.29 | 18 | NASDAQ | META | Wed, Jun 13, 2012 | 27.66 | 28.10 | 27.10 | 27.27 | 17 | NASDAQ | META | Tue, Jun 12, 2012 | 27.48 | 27.77 | 26.96 | 27.40 | 16 | NASDAQ | META | Mon, Jun 11, 2012 | 27.18 | 28.07 | 26.84 | 27.01 | 15 | NASDAQ | META | Fri, Jun 8, 2012 | 26.55 | 27.76 | 26.44 | 27.10 | 14 | NASDAQ | META | Thu, Jun 7, 2012 | 27.00 | 27.35 | 26.15 | 26.31 | 13 | NASDAQ | META | Wed, Jun 6, 2012 | 26.07 | 27.17 | 25.52 | 26.81 | 12 | NASDAQ | META | Tue, Jun 5, 2012 | 26.70 | 27.76 | 25.75 | 25.87 | 11 | NASDAQ | META | Mon, Jun 4, 2012 | 27.20 | 27.65 | 26.44 | 26.90 | 10 | NASDAQ | META | Fri, Jun 1, 2012 | 28.89 | 29.15 | 27.39 | 27.72 | 9 | NASDAQ | META | Thu, May 31, 2012 | 28.55 | 29.67 | 26.83 | 29.60 | 8 | NASDAQ | META | Wed, May 30, 2012 | 28.70 | 29.55 | 27.86 | 28.19 | 7 | NASDAQ | META | Tue, May 29, 2012 | 31.48 | 31.69 | 28.65 | 28.84 | 6 | NASDAQ | META | Fri, May 25, 2012 | 32.90 | 32.95 | 31.11 | 31.91 | 5 | NASDAQ | META | Thu, May 24, 2012 | 32.95 | 33.21 | 31.77 | 33.03 | 4 | NASDAQ | META | Wed, May 23, 2012 | 31.37 | 32.50 | 31.36 | 32.00 | 3 | NASDAQ | META | Tue, May 22, 2012 | 32.61 | 33.59 | 30.94 | 31.00 | 2 | NASDAQ | META | Mon, May 21, 2012 | 36.53 | 36.66 | 33.00 | 34.03 | 1 | NASDAQ | META | Fri, May 18, 2012 | 42.05 | 45.00 | 38.00 | 38.23 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.