Meta Platforms, Inc. (META) stock
METANasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 19/305% below fair value
$614.99−9.53 (-1.53%)
Close on Oct 30, 2026Market cap $1.57TP/E 23.2Yield 0.34%
Price history
Meta Platforms share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$614.99
-1.53% on the day
52-week range
$520.26 – $779.82
-21.1% from the high
Change over 52 weeks
-7.7%
From $666.47 on Oct 30, 2025
Average volume
20.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $638.36 | $647.69 | $609.00 | $614.99 | -4.30% | 173,999,460 |
| Oct 19, 2026 | $707.16 | $713.22 | $633.27 | $642.62 | -9.40% | 117,876,470 |
| Oct 12, 2026 | $728.50 | $771.27 | $702.71 | $709.33 | -1.30% | 101,360,240 |
| Oct 5, 2026 | $727.71 | $747.60 | $711.68 | $718.67 | -1.29% | 69,670,900 |
| Sep 28, 2026 | $750.04 | $750.58 | $713.19 | $728.08 | -3.14% | 96,199,760 |
| Sep 21, 2026 | $680.30 | $779.82 | $679.60 | $751.66 | +12.90% | 168,307,060 |
| Sep 14, 2026 | $657.83 | $690.15 | $649.22 | $665.75 | +2.73% | 99,577,410 |
| Sep 8, 2026 | $616.21 | $664.24 | $609.74 | $648.03 | +5.07% | 93,267,240 |
| Aug 31, 2026 | $577.63 | $619.46 | $556.10 | $616.77 | +6.70% | 81,436,680 |
| Aug 24, 2026 | $550.20 | $593.34 | $546.30 | $578.02 | +5.11% | 85,439,754 |
| Aug 17, 2026 | $589.75 | $590.24 | $537.27 | $549.90 | -6.77% | 89,012,410 |
| Aug 10, 2026 | $599.13 | $612.43 | $578.21 | $589.85 | -0.38% | 64,223,274 |
| Aug 3, 2026 | $562.24 | $601.00 | $559.36 | $592.10 | +6.36% | 81,856,190 |
| Jul 27, 2026 | $607.22 | $611.26 | $524.49 | $556.71 | -6.47% | 112,108,510 |
| Jul 20, 2026 | $646.70 | $655.88 | $594.45 | $595.19 | -7.87% | 57,383,515 |
| Jul 13, 2026 | $661.38 | $686.08 | $626.00 | $646.01 | -3.47% | 93,676,160 |
| Jul 6, 2026 | $594.84 | $677.86 | $577.07 | $669.21 | +14.81% | 117,029,980 |
| Jun 29, 2026 | $560.00 | $628.28 | $551.43 | $582.90 | +5.93% | 100,409,310 |
| Jun 22, 2026 | $572.02 | $575.81 | $540.18 | $550.25 | -4.67% | 78,308,750 |
| Jun 15, 2026 | $579.90 | $605.81 | $563.10 | $577.22 | +1.81% | 78,300,620 |
| Jun 8, 2026 | $592.00 | $597.63 | $557.01 | $566.98 | -4.39% | 85,529,610 |
| Jun 1, 2026 | $630.40 | $642.40 | $582.91 | $593.00 | -6.25% | 121,971,690 |
| May 26, 2026 | $608.89 | $643.00 | $605.30 | $632.51 | +3.65% | 71,956,680 |
| May 18, 2026 | $609.11 | $615.59 | $594.81 | $610.26 | -0.65% | 62,016,800 |
| May 11, 2026 | $604.57 | $623.73 | $592.60 | $614.23 | +0.75% | 65,850,310 |
| May 4, 2026 | $607.94 | $624.98 | $598.10 | $609.63 | +0.15% | 79,154,990 |
| Apr 27, 2026 | $671.00 | $682.50 | $600.00 | $608.75 | -9.82% | 116,528,450 |
| Apr 20, 2026 | $681.36 | $683.38 | $653.05 | $675.03 | -1.96% | 55,424,913 |
| Apr 13, 2026 | $629.50 | $691.52 | $624.40 | $688.55 | +9.32% | 68,137,786 |
| Apr 6, 2026 | $577.69 | $638.58 | $564.76 | $629.86 | +9.64% | 83,440,884 |
| Mar 30, 2026 | $536.38 | $592.55 | $528.54 | $574.46 | +9.27% | 92,820,150 |
| Mar 23, 2026 | $605.79 | $608.64 | $520.26 | $525.72 | -11.44% | 102,875,870 |
| Mar 16, 2026 | $632.00 | $636.55 | $587.25 | $593.66 | -3.27% | 71,672,510 |
| Mar 9, 2026 | $634.78 | $660.30 | $609.55 | $613.71 | -4.83% | 62,901,282 |
| Mar 2, 2026 | $637.16 | $672.77 | $634.50 | $644.86 | -0.51% | 59,390,655 |
| Feb 23, 2026 | $652.54 | $661.00 | $628.98 | $648.18 | -1.14% | 56,413,029 |
| Feb 17, 2026 | $639.50 | $663.35 | $628.15 | $655.66 | +2.48% | 51,543,150 |
| Feb 9, 2026 | $663.18 | $683.31 | $634.57 | $639.77 | -3.28% | 66,913,640 |
| Feb 2, 2026 | $714.60 | $721.30 | $646.50 | $661.46 | -7.68% | 80,299,680 |
| Jan 26, 2026 | $665.13 | $744.00 | $661.29 | $716.50 | +8.76% | 138,931,800 |
| Jan 20, 2026 | $607.88 | $666.49 | $600.00 | $658.76 | +6.21% | 73,856,620 |
| Jan 12, 2026 | $652.53 | $653.97 | $614.23 | $620.25 | -5.02% | 78,444,060 |
| Jan 5, 2026 | $651.01 | $665.52 | $635.72 | $653.06 | +0.41% | 59,691,090 |
| Dec 29, 2025 | $658.01 | $672.22 | $643.50 | $650.41 | -1.94% | 39,360,839 |
| Dec 22, 2025 | $661.65 | $673.58 | $656.65 | $663.29 | +0.69% | 36,907,562 |
| Dec 15, 2025 | $645.70 | $671.00 | $638.70 | $658.77 | +2.26% | 115,694,130 |
| Dec 8, 2025 | $669.34 | $711.00 | $638.61 | $644.23 | -4.33% | 70,142,630 |
| Dec 1, 2025 | $639.55 | $676.10 | $637.55 | $673.42 | +3.93% | 86,887,580 |
| Nov 24, 2025 | $598.72 | $648.05 | $597.63 | $647.95 | +9.04% | 75,010,590 |
| Nov 17, 2025 | $609.04 | $611.69 | $581.25 | $594.25 | -2.50% | 108,402,320 |
| Nov 10, 2025 | $631.09 | $635.00 | $595.20 | $609.46 | -1.97% | 98,738,460 |
| Nov 3, 2025 | $656.00 | $659.33 | $601.20 | $621.71 | -4.11% | 134,155,590 |
| Oct 27, 2025 | $749.73 | $759.16 | $645.57 | $648.35 | -12.19% | 195,726,750 |
| Oct 20, 2025 | $721.19 | $742.41 | $720.18 | $738.36 | +2.99% | 44,289,205 |
| Oct 13, 2025 | $713.01 | $725.49 | $699.33 | $716.92 | +1.65% | 49,577,773 |
| Oct 6, 2025 | $705.19 | $735.27 | $690.51 | $705.30 | -0.74% | 74,205,500 |
| Sep 29, 2025 | $748.72 | $750.78 | $710.18 | $710.56 | -4.46% | 73,462,728 |
| Sep 22, 2025 | $781.85 | $785.73 | $737.35 | $743.75 | -4.45% | 51,695,175 |
| Sep 15, 2025 | $757.47 | $790.80 | $751.99 | $778.38 | +3.02% | 66,368,897 |
| Sep 8, 2025 | $756.00 | $766.51 | $743.76 | $755.59 | +0.42% | 52,736,971 |
| Sep 2, 2025 | $726.04 | $761.16 | $721.73 | $752.45 | +1.86% | 38,152,710 |
| Aug 25, 2025 | $754.82 | $758.88 | $735.35 | $738.70 | -2.13% | 39,316,894 |
| Aug 18, 2025 | $775.09 | $775.81 | $731.00 | $754.79 | -3.88% | 60,187,597 |
| Aug 11, 2025 | $770.08 | $796.25 | $764.67 | $785.23 | +2.07% | 52,495,037 |
| Aug 4, 2025 | $760.00 | $783.13 | $758.41 | $769.30 | +2.57% | 53,516,376 |
| Jul 28, 2025 | $715.20 | $784.75 | $691.20 | $750.01 | +5.24% | 106,919,873 |
| Jul 21, 2025 | $706.80 | $723.62 | $701.41 | $712.68 | +1.19% | 46,289,608 |
| Jul 14, 2025 | $717.60 | $728.00 | $691.65 | $704.28 | -1.84% | 58,119,549 |
| Jul 7, 2025 | $717.60 | $737.53 | $709.70 | $717.51 | -0.21% | 49,441,862 |
| Jun 30, 2025 | $744.55 | $747.90 | $712.80 | $719.01 | -1.99% | 46,771,753 |
| Jun 23, 2025 | $683.69 | $735.43 | $678.75 | $733.63 | +7.52% | 66,964,206 |
| Jun 16, 2025 | $699.33 | $707.15 | $678.67 | $682.35 | -0.08% | 56,393,300 |
| Jun 9, 2025 | $698.46 | $708.87 | $681.01 | $682.87 | -2.13% | 49,803,049 |
| Jun 2, 2025 | $644.39 | $702.81 | $644.26 | $697.71 | +7.76% | 66,231,520 |
| May 26, 2025 | $624.00 | $653.32 | $622.65 | $647.49 | +3.26% | 52,129,694 |
| May 19, 2025 | $628.25 | $646.61 | $622.65 | $627.06 | -2.07% | 44,482,927 |
| May 12, 2025 | $630.92 | $662.67 | $621.03 | $640.34 | +8.08% | 85,744,900 |
| May 5, 2025 | $591.22 | $611.30 | $586.58 | $592.49 | -0.76% | 62,699,450 |
| Apr 28, 2025 | $555.64 | $604.34 | $529.50 | $597.02 | +9.09% | 112,156,300 |
| Apr 21, 2025 | $491.33 | $549.86 | $479.80 | $547.27 | +9.13% | 82,748,230 |
| Apr 14, 2025 | $556.18 | $557.77 | $495.63 | $501.48 | -7.74% | 63,018,180 |
| Apr 7, 2025 | $485.10 | $587.89 | $481.90 | $543.57 | +7.70% | 149,672,750 |
| Mar 31, 2025 | $563.50 | $592.66 | $494.20 | $504.73 | -12.49% | 120,799,300 |
| Mar 24, 2025 | $614.97 | $633.88 | $573.92 | $576.74 | -3.27% | 71,755,040 |
| Mar 17, 2025 | $607.46 | $613.10 | $574.66 | $596.25 | -1.87% | 105,661,490 |
| Mar 10, 2025 | $608.07 | $633.33 | $586.51 | $607.60 | -2.89% | 83,993,210 |
| Mar 3, 2025 | $673.68 | $681.25 | $600.61 | $625.66 | -6.37% | 80,931,120 |
| Feb 24, 2025 | $686.28 | $688.65 | $641.86 | $668.20 | -2.25% | 80,779,540 |
| Feb 18, 2025 | $736.00 | $737.00 | $682.36 | $683.55 | -7.21% | 67,721,950 |
| Feb 10, 2025 | $718.56 | $740.91 | $710.04 | $736.67 | +3.10% | 67,389,110 |
| Feb 3, 2025 | $675.91 | $725.01 | $675.25 | $714.52 | +3.68% | 82,543,540 |
| Jan 27, 2025 | $626.61 | $710.79 | $625.10 | $689.18 | +6.44% | 119,381,680 |
| Jan 21, 2025 | $617.83 | $652.00 | $609.01 | $647.49 | +5.67% | 52,923,523 |
| Jan 13, 2025 | $607.10 | $624.97 | $588.55 | $612.77 | -0.50% | 65,543,269 |
| Jan 6, 2025 | $611.83 | $632.10 | $597.34 | $615.86 | +1.86% | 55,974,640 |
| Dec 30, 2024 | $588.75 | $609.50 | $583.85 | $604.63 | +0.80% | 37,164,434 |
| Dec 23, 2024 | $589.60 | $607.99 | $586.25 | $599.81 | +2.49% | 29,107,274 |
| Dec 16, 2024 | $629.98 | $632.37 | $580.00 | $585.25 | -5.66% | 104,806,420 |
| Dec 9, 2024 | $623.93 | $638.40 | $606.17 | $620.35 | -0.55% | 49,130,166 |
| Dec 2, 2024 | $577.50 | $629.79 | $575.57 | $623.77 | +8.61% | 67,143,252 |
| Nov 25, 2024 | $562.10 | $578.46 | $556.39 | $574.32 | +2.71% | 38,287,127 |
| Nov 18, 2024 | $557.04 | $570.00 | $549.05 | $559.14 | +0.91% | 53,985,258 |
| Nov 11, 2024 | $586.36 | $599.66 | $551.50 | $554.08 | -5.98% | 66,020,950 |
| Nov 4, 2024 | $564.10 | $594.80 | $555.17 | $589.34 | +3.91% | 64,214,818 |
| Oct 28, 2024 | $582.00 | $601.20 | $562.56 | $567.16 | -1.06% | 92,950,790 |
| Oct 21, 2024 | $576.03 | $585.00 | $561.52 | $573.25 | -0.56% | 49,487,283 |
| Oct 14, 2024 | $594.22 | $600.10 | $574.03 | $576.47 | -2.28% | 45,480,019 |
| Oct 7, 2024 | $598.22 | $602.95 | $581.61 | $589.95 | -1.01% | 45,728,784 |
| Sep 30, 2024 | $567.70 | $596.85 | $564.80 | $595.94 | +5.04% | 60,371,900 |
| Sep 23, 2024 | $569.50 | $577.40 | $554.19 | $567.36 | +1.07% | 66,166,137 |
| Sep 16, 2024 | $524.54 | $564.50 | $517.40 | $561.35 | +7.00% | 69,255,736 |
| Sep 9, 2024 | $506.16 | $527.58 | $495.60 | $524.62 | +4.87% | 54,044,142 |
| Sep 3, 2024 | $519.64 | $525.49 | $498.25 | $500.27 | -4.04% | 44,179,725 |
| Aug 26, 2024 | $527.60 | $528.00 | $512.45 | $521.31 | -1.27% | 42,447,764 |
| Aug 19, 2024 | $526.87 | $544.23 | $522.76 | $528.00 | +0.11% | 58,279,624 |
| Aug 12, 2024 | $516.86 | $539.77 | $509.10 | $527.42 | +1.86% | 63,214,272 |
| Aug 5, 2024 | $451.35 | $518.34 | $450.80 | $517.77 | +6.07% | 92,309,940 |
| Jul 29, 2024 | $469.88 | $527.17 | $456.70 | $488.14 | +4.82% | 114,143,590 |
| Jul 22, 2024 | $486.58 | $495.22 | $442.65 | $465.70 | -2.33% | 71,591,237 |
| Jul 15, 2024 | $498.63 | $506.68 | $459.12 | $476.79 | -4.43% | 89,108,170 |
| Jul 8, 2024 | $542.35 | $542.81 | $494.23 | $498.87 | -7.60% | 70,878,658 |
| Jul 1, 2024 | $504.95 | $540.87 | $493.17 | $539.91 | +7.08% | 45,427,334 |
| Jun 24, 2024 | $499.20 | $522.88 | $494.29 | $504.22 | +1.91% | 60,493,727 |
| Jun 17, 2024 | $501.67 | $510.75 | $492.39 | $494.78 | -1.86% | 59,258,940 |
| Jun 10, 2024 | $493.86 | $514.01 | $493.41 | $504.16 | +2.27% | 53,091,836 |
| Jun 3, 2024 | $470.86 | $502.82 | $468.24 | $492.96 | +5.60% | 54,106,673 |
| May 28, 2024 | $476.58 | $480.86 | $454.46 | $466.83 | -2.38% | 47,057,028 |
| May 20, 2024 | $469.95 | $479.85 | $461.54 | $478.22 | +1.34% | 57,338,040 |
| May 13, 2024 | $472.75 | $482.50 | $460.08 | $471.91 | -0.90% | 65,663,290 |
| May 6, 2024 | $455.58 | $477.50 | $453.34 | $476.20 | +5.36% | 60,373,031 |
| Apr 29, 2024 | $439.56 | $454.17 | $427.11 | $451.96 | +1.96% | 91,987,480 |
| Apr 22, 2024 | $489.72 | $510.00 | $414.50 | $443.29 | -7.85% | 185,705,190 |
| Apr 15, 2024 | $516.72 | $518.53 | $475.73 | $481.07 | -6.02% | 75,578,585 |
| Apr 8, 2024 | $529.28 | $531.49 | $505.80 | $511.90 | -2.93% | 57,914,530 |
| Apr 1, 2024 | $487.20 | $530.70 | $481.78 | $527.34 | +8.60% | 78,166,727 |
| Mar 25, 2024 | $505.79 | $510.00 | $485.15 | $485.58 | -4.71% | 44,788,433 |
| Mar 18, 2024 | $491.91 | $515.04 | $481.28 | $509.58 | +5.26% | 52,202,582 |
| Mar 11, 2024 | $497.01 | $502.31 | $476.00 | $484.10 | -4.32% | 89,740,750 |
| Mar 4, 2024 | $503.00 | $523.57 | $487.89 | $505.95 | +0.73% | 76,590,870 |
| Feb 26, 2024 | $483.47 | $504.25 | $479.92 | $502.30 | +3.77% | 69,243,440 |
| Feb 20, 2024 | $469.72 | $494.36 | $461.79 | $484.03 | +2.26% | 70,992,670 |
| Feb 12, 2024 | $468.19 | $488.62 | $455.09 | $473.32 | +1.11% | 104,693,910 |
| Feb 5, 2024 | $469.88 | $473.59 | $453.00 | $468.11 | -1.45% | 122,781,820 |
| Jan 29, 2024 | $394.99 | $485.96 | $387.10 | $474.99 | +20.51% | 171,972,680 |
| Jan 22, 2024 | $387.95 | $396.79 | $381.16 | $394.14 | +2.79% | 77,041,210 |
| Jan 16, 2024 | $373.65 | $384.36 | $358.61 | $383.45 | +2.39% | 66,056,810 |
| Jan 8, 2024 | $354.70 | $377.06 | $352.05 | $374.49 | +6.40% | 85,986,740 |
| Jan 2, 2024 | $351.32 | $353.50 | $340.01 | $351.95 | -0.57% | 60,344,090 |
| Dec 26, 2023 | $354.99 | $361.90 | $351.82 | $353.96 | +0.16% | 49,892,444 |
| Dec 18, 2023 | $337.48 | $357.20 | $337.02 | $353.39 | +5.51% | 80,155,400 |
| Dec 11, 2023 | $329.40 | $338.66 | $320.00 | $334.92 | +0.65% | 112,025,430 |
| Dec 4, 2023 | $317.29 | $333.17 | $313.66 | $332.75 | +2.44% | 77,275,980 |
| Nov 27, 2023 | $336.18 | $339.90 | $320.76 | $324.82 | -3.96% | 82,768,970 |
| Nov 20, 2023 | $334.89 | $342.92 | $334.19 | $338.23 | +0.95% | 45,186,658 |
| Nov 13, 2023 | $326.20 | $338.40 | $325.70 | $335.04 | +1.91% | 82,071,310 |
| Nov 6, 2023 | $315.98 | $329.10 | $314.45 | $328.77 | +4.50% | 75,773,000 |
| Oct 30, 2023 | $299.09 | $318.82 | $296.86 | $314.60 | +6.02% | 106,699,940 |
| Oct 23, 2023 | $309.50 | $318.35 | $279.40 | $296.73 | -3.86% | 175,795,150 |
| Oct 16, 2023 | $318.64 | $325.94 | $306.47 | $308.65 | -1.92% | 90,796,350 |
| Oct 9, 2023 | $312.50 | $330.54 | $311.82 | $314.69 | -0.23% | 105,469,240 |
| Oct 2, 2023 | $302.74 | $316.31 | $298.50 | $315.43 | +5.07% | 91,442,120 |
| Sep 25, 2023 | $295.64 | $310.64 | $286.79 | $300.21 | +0.38% | 122,374,790 |
| Sep 18, 2023 | $298.19 | $308.06 | $293.27 | $299.08 | -0.41% | 96,234,470 |
| Sep 11, 2023 | $301.41 | $312.87 | $298.75 | $300.31 | +0.81% | 93,654,890 |
| Sep 5, 2023 | $297.02 | $307.05 | $292.22 | $297.89 | +0.51% | 81,695,020 |
| Aug 28, 2023 | $288.00 | $301.74 | $285.80 | $296.38 | +3.81% | 82,872,960 |
| Aug 21, 2023 | $283.45 | $299.46 | $276.03 | $285.50 | +0.79% | 93,530,710 |
| Aug 14, 2023 | $300.98 | $307.23 | $274.38 | $283.25 | -6.10% | 105,111,290 |
| Aug 7, 2023 | $313.23 | $317.89 | $300.36 | $301.64 | -2.93% | 79,780,960 |
| Jul 31, 2023 | $323.69 | $325.66 | $309.93 | $310.73 | -4.53% | 101,978,740 |
| Jul 24, 2023 | $295.78 | $326.20 | $288.30 | $325.48 | +10.61% | 195,241,360 |
| Jul 17, 2023 | $307.54 | $318.68 | $291.20 | $294.26 | -4.73% | 133,827,540 |
| Jul 10, 2023 | $295.55 | $316.24 | $287.05 | $308.87 | +6.31% | 154,656,440 |
| Jul 3, 2023 | $286.70 | $298.12 | $284.85 | $290.53 | +1.24% | 115,793,825 |
| Jun 26, 2023 | $288.70 | $289.79 | $277.60 | $286.98 | -0.61% | 102,153,590 |
| Jun 20, 2023 | $278.73 | $289.67 | $276.22 | $288.73 | +2.75% | 109,912,860 |
| Jun 12, 2023 | $267.17 | $287.85 | $265.33 | $281.00 | +6.06% | 119,911,980 |
| Jun 5, 2023 | $270.30 | $276.57 | $258.88 | $264.95 | -2.81% | 104,174,740 |
| May 30, 2023 | $265.25 | $275.35 | $258.45 | $272.61 | +4.03% | 94,316,610 |
| May 22, 2023 | $245.41 | $262.31 | $244.95 | $262.04 | +6.68% | 111,351,040 |
| May 15, 2023 | $236.92 | $248.69 | $235.33 | $245.64 | +5.06% | 104,686,960 |
| May 8, 2023 | $231.42 | $238.21 | $230.27 | $233.81 | +0.44% | 88,995,570 |
| May 1, 2023 | $238.62 | $244.92 | $229.85 | $232.78 | -3.14% | 132,847,790 |
| Apr 24, 2023 | $213.68 | $241.69 | $207.13 | $240.32 | +12.88% | 187,692,400 |
| Apr 17, 2023 | $219.79 | $220.98 | $209.58 | $212.89 | -3.88% | 77,853,540 |
| Apr 10, 2023 | $214.71 | $222.11 | $210.66 | $221.49 | +2.49% | 96,689,910 |
| Apr 3, 2023 | $208.84 | $216.94 | $208.20 | $216.10 | +1.96% | 84,452,020 |
| Mar 27, 2023 | $204.81 | $212.17 | $197.90 | $211.94 | +2.88% | 104,554,190 |
| Mar 20, 2023 | $198.48 | $207.88 | $193.64 | $206.01 | +5.32% | 140,613,740 |
| Mar 13, 2023 | $177.96 | $205.76 | $174.82 | $195.61 | +8.97% | 209,454,910 |
| Mar 6, 2023 | $188.00 | $190.36 | $178.80 | $179.51 | -3.10% | 141,591,080 |
| Feb 27, 2023 | $171.88 | $186.62 | $169.06 | $185.25 | +8.72% | 159,564,900 |
| Feb 21, 2023 | $174.31 | $178.17 | $167.66 | $170.39 | -1.44% | 96,834,850 |
| Feb 13, 2023 | $178.22 | $181.51 | $169.70 | $172.88 | -0.73% | 130,834,550 |
| Feb 6, 2023 | $186.53 | $193.78 | $173.35 | $174.15 | -6.64% | 196,255,920 |
| Jan 30, 2023 | $149.41 | $197.16 | $146.95 | $186.53 | +22.93% | 340,828,630 |
| Jan 23, 2023 | $139.29 | $153.19 | $138.66 | $151.74 | +8.88% | 137,316,250 |
| Jan 17, 2023 | $136.18 | $139.94 | $132.14 | $139.37 | +1.74% | 98,676,940 |
| Jan 9, 2023 | $131.16 | $137.68 | $127.15 | $136.98 | +5.35% | 133,938,200 |
| Jan 3, 2023 | $122.82 | $130.33 | $122.28 | $130.02 | +8.04% | 120,957,220 |
| Dec 27, 2022 | $117.93 | $121.03 | $115.51 | $120.34 | +1.95% | 82,954,800 |
| Dec 19, 2022 | $116.83 | $120.34 | $112.46 | $118.04 | -1.16% | 120,319,930 |
| Dec 12, 2022 | $115.18 | $124.14 | $113.14 | $119.43 | +3.05% | 207,965,120 |
| Dec 5, 2022 | $121.75 | $124.67 | $112.88 | $115.90 | -6.15% | 165,277,970 |
| Nov 28, 2022 | $110.78 | $124.04 | $108.38 | $123.49 | +10.84% | 167,082,450 |
| Nov 21, 2022 | $111.52 | $112.73 | $108.32 | $111.41 | -0.57% | 86,730,680 |
| Nov 14, 2022 | $110.99 | $118.74 | $109.80 | $112.05 | -0.86% | 205,804,770 |
| Nov 7, 2022 | $94.78 | $114.90 | $93.10 | $113.02 | +24.49% | 382,385,620 |
| Oct 31, 2022 | $98.22 | $99.32 | $88.09 | $90.79 | -8.48% | 419,674,130 |
| Oct 24, 2022 | $127.25 | $138.35 | $96.38 | $99.20 | -23.70% | 519,536,260 |
| Oct 17, 2022 | $130.30 | $137.84 | $125.44 | $130.01 | +2.56% | 158,453,210 |
| Oct 10, 2022 | $133.55 | $136.11 | $122.53 | $126.76 | -5.01% | 154,995,760 |
| Oct 3, 2022 | $137.14 | $142.39 | $132.44 | $133.45 | -1.64% | 159,818,970 |
| Sep 26, 2022 | $140.12 | $142.24 | $134.12 | $135.68 | -3.37% | 166,133,770 |
| Sep 19, 2022 | $145.24 | $149.60 | $138.89 | $140.41 | -4.02% | 149,854,650 |
| Sep 12, 2022 | $167.39 | $171.39 | $144.29 | $146.29 | -13.51% | 185,457,840 |
| Sep 6, 2022 | $160.10 | $169.54 | $156.81 | $169.15 | +5.51% | 80,831,550 |
| Aug 29, 2022 | $160.66 | $167.93 | $155.91 | $160.32 | -0.90% | 133,353,460 |
| Aug 22, 2022 | $165.49 | $170.92 | $159.77 | $161.78 | -3.68% | 98,077,110 |
| Aug 15, 2022 | $178.96 | $181.44 | $167.05 | $167.96 | -6.95% | 102,238,760 |
| Aug 8, 2022 | $168.00 | $183.10 | $166.60 | $180.50 | +8.01% | 121,569,410 |
| Aug 1, 2022 | $157.25 | $172.15 | $155.23 | $167.11 | +5.03% | 149,459,660 |
| Jul 25, 2022 | $169.00 | $170.87 | $154.85 | $159.10 | -6.01% | 213,761,040 |
| Jul 18, 2022 | $166.75 | $183.85 | $165.64 | $169.27 | +2.77% | 144,072,030 |
| Jul 11, 2022 | $167.07 | $167.49 | $157.28 | $164.70 | -3.62% | 102,207,910 |
| Jul 5, 2022 | $158.14 | $172.72 | $157.02 | $170.88 | +6.78% | 95,083,330 |
| Jun 27, 2022 | $171.32 | $171.75 | $155.00 | $160.03 | -5.95% | 152,233,070 |
| Jun 21, 2022 | $165.93 | $170.25 | $154.25 | $170.16 | +3.92% | 207,556,930 |
| Jun 13, 2022 | $170.59 | $172.58 | $159.61 | $163.74 | -6.74% | 147,320,180 |
| Jun 6, 2022 | $193.99 | $202.03 | $175.02 | $175.57 | -7.97% | 122,650,010 |
| May 31, 2022 | $194.89 | $200.94 | $185.00 | $190.78 | -2.23% | 114,171,170 |
| May 23, 2022 | $195.19 | $196.99 | $176.11 | $195.13 | +0.82% | 149,114,810 |
| May 16, 2022 | $197.05 | $205.46 | $187.87 | $193.54 | -2.56% | 131,857,810 |
| May 9, 2022 | $199.84 | $202.96 | $184.78 | $198.62 | -2.53% | 164,721,140 |
| May 2, 2022 | $201.17 | $224.30 | $200.99 | $203.77 | +1.65% | 208,723,790 |
| Apr 25, 2022 | $182.73 | $212.48 | $169.00 | $200.47 | +8.89% | 282,175,410 |
| Apr 18, 2022 | $210.00 | $218.43 | $183.27 | $184.11 | -12.40% | 166,088,040 |
| Apr 11, 2022 | $218.42 | $222.03 | $210.00 | $210.18 | -5.46% | 78,256,700 |
| Apr 4, 2022 | $225.98 | $236.86 | $218.56 | $222.33 | -1.12% | 126,235,990 |
| Mar 28, 2022 | $222.13 | $231.15 | $219.54 | $224.85 | +1.37% | 126,967,080 |
| Mar 21, 2022 | $214.50 | $225.50 | $207.63 | $221.82 | +2.46% | 157,399,800 |
| Mar 14, 2022 | $187.03 | $216.80 | $185.82 | $216.49 | +15.39% | 185,000,060 |
| Mar 7, 2022 | $200.79 | $200.89 | $186.11 | $187.61 | -6.22% | 167,510,970 |
| Feb 28, 2022 | $207.68 | $213.15 | $198.79 | $200.06 | -4.95% | 150,196,630 |
| Feb 22, 2022 | $202.34 | $211.32 | $190.22 | $210.48 | +2.10% | 171,918,470 |
| Feb 14, 2022 | $219.31 | $221.15 | $205.18 | $206.16 | -6.10% | 202,562,940 |
| Feb 7, 2022 | $237.70 | $238.30 | $216.15 | $219.55 | -7.40% | 365,374,080 |
| Jan 31, 2022 | $300.68 | $328.00 | $230.11 | $237.09 | -21.42% | 375,523,700 |
| Jan 24, 2022 | $297.84 | $309.53 | $289.01 | $301.71 | -0.48% | 135,895,690 |
| Jan 18, 2022 | $323.29 | $327.82 | $303.04 | $303.17 | -8.66% | 89,127,820 |
| Jan 10, 2022 | $325.31 | $336.37 | $315.43 | $331.90 | +0.03% | 86,939,700 |
| Jan 3, 2022 | $338.30 | $343.09 | $322.72 | $331.79 | -1.36% | 93,810,170 |
| Dec 27, 2021 | $338.85 | $352.71 | $336.27 | $336.35 | +0.33% | 68,643,480 |
| Dec 20, 2021 | $329.78 | $336.67 | $322.53 | $335.24 | +0.43% | 64,770,830 |
| Dec 13, 2021 | $330.95 | $344.46 | $323.98 | $333.79 | +1.23% | 130,738,680 |
| Dec 6, 2021 | $308.13 | $336.13 | $306.34 | $329.75 | +7.47% | 91,897,250 |
| Nov 29, 2021 | $336.89 | $340.67 | $299.50 | $306.84 | -7.89% | 124,292,220 |
| Nov 22, 2021 | $349.05 | $353.83 | $331.90 | $333.12 | -3.53% | 72,658,720 |
| Nov 15, 2021 | $344.34 | $353.65 | $335.30 | $345.30 | +1.29% | 100,836,300 |
| Nov 8, 2021 | $344.42 | $344.79 | $325.51 | $340.89 | -0.07% | 95,562,660 |
| Nov 1, 2021 | $326.04 | $346.79 | $323.20 | $341.13 | +5.43% | 130,026,460 |
| Oct 25, 2021 | $320.30 | $330.21 | $308.11 | $323.57 | -0.32% | 221,900,980 |
| Oct 18, 2021 | $328.95 | $343.98 | $321.11 | $324.61 | -0.05% | 105,589,770 |
| Oct 11, 2021 | $327.63 | $330.52 | $317.37 | $324.76 | -1.60% | 97,026,890 |
| Oct 4, 2021 | $335.53 | $338.84 | $322.70 | $330.05 | -3.78% | 148,959,510 |
| Sep 27, 2021 | $349.81 | $355.15 | $338.15 | $343.01 | -2.82% | 82,820,770 |
| Sep 20, 2021 | $359.30 | $361.03 | $340.69 | $352.96 | -3.22% | 115,875,740 |
| Sep 13, 2021 | $381.68 | $381.75 | $361.59 | $364.72 | -3.69% | 77,911,339 |
| Sep 7, 2021 | $375.88 | $383.79 | $373.15 | $378.69 | +0.65% | 42,514,631 |
| Aug 30, 2021 | $372.56 | $384.33 | $370.52 | $376.26 | +0.97% | 59,809,396 |
| Aug 23, 2021 | $359.44 | $373.74 | $359.10 | $372.63 | +3.69% | 48,969,500 |
| Aug 16, 2021 | $362.52 | $366.95 | $351.00 | $359.37 | -1.05% | 54,305,597 |
| Aug 9, 2021 | $363.76 | $365.78 | $357.11 | $363.18 | -0.09% | 38,040,012 |
| Aug 2, 2021 | $358.10 | $365.15 | $347.70 | $363.51 | +2.02% | 58,939,287 |
| Jul 26, 2021 | $369.58 | $377.55 | $352.94 | $356.30 | -3.65% | 109,697,000 |
| Jul 19, 2021 | $337.57 | $375.33 | $334.50 | $369.79 | +8.39% | 80,756,057 |
| Jul 12, 2021 | $351.23 | $358.49 | $340.14 | $341.16 | -2.64% | 61,176,480 |
| Jul 6, 2021 | $356.50 | $358.79 | $342.56 | $350.42 | -1.21% | 55,132,480 |
| Jun 28, 2021 | $342.46 | $358.14 | $341.77 | $354.70 | +3.90% | 94,342,580 |
| Jun 21, 2021 | $331.09 | $344.90 | $327.65 | $341.37 | +3.55% | 68,424,180 |
| Jun 14, 2021 | $331.90 | $339.92 | $328.72 | $329.66 | -0.48% | 86,111,730 |
| Jun 7, 2021 | $329.48 | $338.30 | $328.55 | $331.26 | +0.28% | 75,273,270 |
| Jun 1, 2021 | $330.15 | $332.46 | $323.48 | $330.35 | +0.49% | 49,320,360 |
| May 24, 2021 | $318.21 | $333.78 | $318.03 | $328.73 | +3.95% | 75,084,407 |
| May 17, 2021 | $313.55 | $319.93 | $303.57 | $316.23 | +0.09% | 79,920,830 |
| May 10, 2021 | $314.35 | $316.85 | $298.19 | $315.94 | -0.98% | 105,125,150 |
| May 3, 2021 | $326.17 | $328.55 | $313.12 | $319.08 | -1.85% | 93,258,610 |
| Apr 26, 2021 | $303.34 | $331.81 | $301.11 | $325.08 | +7.95% | 148,248,250 |
| Apr 19, 2021 | $305.01 | $307.70 | $296.04 | $301.13 | -1.65% | 80,148,270 |
| Apr 12, 2021 | $311.05 | $314.43 | $301.95 | $306.18 | -2.01% | 69,957,690 |
| Apr 5, 2021 | $300.89 | $315.88 | $300.68 | $312.46 | +4.62% | 105,310,220 |
| Mar 29, 2021 | $285.77 | $302.40 | $284.70 | $298.66 | +5.53% | 76,307,510 |
| Mar 22, 2021 | $290.45 | $299.71 | $277.75 | $283.02 | -2.44% | 112,083,890 |
| Mar 15, 2021 | $269.08 | $292.80 | $268.50 | $290.11 | +8.09% | 118,294,850 |
| Mar 8, 2021 | $265.55 | $277.90 | $255.05 | $268.40 | +1.56% | 97,076,010 |
| Mar 1, 2021 | $260.82 | $266.71 | $253.50 | $264.28 | +2.59% | 111,309,020 |
| Feb 22, 2021 | $257.95 | $267.46 | $254.04 | $257.62 | -1.51% | 100,768,210 |
| Feb 16, 2021 | $270.80 | $276.60 | $260.15 | $261.56 | -3.30% | 69,052,200 |
| Feb 8, 2021 | $268.75 | $273.80 | $265.00 | $270.50 | +0.90% | 64,981,887 |
| Feb 1, 2021 | $259.52 | $269.20 | $254.91 | $268.10 | +3.78% | 82,972,760 |
| Jan 25, 2021 | $278.14 | $286.79 | $254.85 | $258.33 | -5.89% | 141,955,160 |
| Jan 19, 2021 | $256.90 | $278.47 | $252.72 | $274.50 | +9.21% | 96,021,200 |
| Jan 11, 2021 | $260.48 | $263.47 | $244.61 | $251.36 | -6.06% | 131,073,500 |
| Jan 4, 2021 | $274.78 | $275.00 | $260.01 | $267.57 | -2.05% | 83,649,827 |
| Dec 28, 2020 | $268.74 | $280.51 | $265.66 | $273.16 | +2.15% | 64,386,920 |
| Dec 21, 2020 | $272.98 | $274.67 | $264.63 | $267.40 | -3.26% | 54,919,813 |
| Dec 14, 2020 | $273.37 | $280.44 | $267.47 | $276.40 | +1.04% | 99,312,430 |
| Dec 7, 2020 | $279.19 | $288.49 | $270.25 | $273.55 | -2.20% | 83,401,520 |
| Nov 30, 2020 | $276.03 | $291.78 | $271.01 | $279.70 | +0.68% | 78,634,860 |
| Nov 23, 2020 | $270.89 | $280.18 | $264.53 | $277.81 | +3.01% | 58,196,646 |
| Nov 16, 2020 | $275.05 | $279.41 | $269.19 | $269.70 | -2.62% | 71,249,670 |
| Nov 9, 2020 | $289.87 | $292.58 | $264.00 | $276.95 | -5.61% | 92,456,600 |
| Nov 2, 2020 | $264.60 | $297.38 | $257.34 | $293.41 | +11.52% | 118,206,560 |
| Oct 26, 2020 | $283.16 | $285.23 | $259.10 | $263.11 | -7.61% | 140,399,110 |
| Oct 19, 2020 | $265.53 | $285.24 | $259.88 | $284.79 | +7.09% | 95,604,040 |
| Oct 12, 2020 | $270.20 | $280.18 | $263.67 | $265.93 | +0.56% | 96,722,510 |
| Oct 5, 2020 | $262.20 | $265.69 | $254.82 | $264.45 | +1.74% | 85,073,150 |
| Sep 28, 2020 | $259.40 | $268.33 | $254.82 | $259.94 | +2.01% | 95,561,700 |
| Sep 21, 2020 | $247.54 | $257.99 | $244.13 | $254.82 | +0.91% | 113,001,810 |
| Sep 14, 2020 | $270.95 | $276.64 | $250.05 | $252.53 | -5.28% | 131,192,160 |
| Sep 8, 2020 | $271.28 | $279.30 | $262.64 | $266.61 | -5.70% | 91,511,320 |
| Aug 31, 2020 | $293.95 | $303.60 | $271.14 | $282.73 | -3.72% | 121,635,130 |
| Aug 24, 2020 | $271.07 | $304.67 | $268.77 | $293.66 | +9.98% | 182,301,720 |
| Aug 17, 2020 | $262.50 | $270.49 | $259.26 | $267.01 | +2.21% | 91,171,210 |
| Aug 10, 2020 | $268.04 | $273.86 | $255.13 | $261.24 | -2.68% | 112,082,120 |
| Aug 3, 2020 | $252.65 | $278.89 | $247.43 | $268.44 | +5.82% | 171,413,960 |
| Jul 27, 2020 | $231.46 | $255.85 | $229.00 | $253.67 | +9.95% | 114,566,860 |
| Jul 20, 2020 | $240.06 | $246.91 | $226.90 | $230.71 | -4.68% | 95,807,410 |
| Jul 13, 2020 | $247.01 | $250.15 | $232.03 | $242.03 | -1.24% | 104,219,610 |
| Jul 6, 2020 | $233.76 | $247.65 | $232.27 | $245.07 | +4.99% | 129,042,910 |
| Jun 29, 2020 | $209.75 | $240.00 | $207.11 | $233.42 | +8.02% | 166,474,710 |
| Jun 22, 2020 | $238.56 | $245.19 | $215.40 | $216.08 | -9.51% | 158,818,880 |
| Jun 15, 2020 | $225.09 | $240.83 | $224.80 | $238.79 | +4.47% | 96,018,820 |
| Jun 8, 2020 | $229.03 | $241.21 | $223.55 | $228.58 | -0.95% | 112,449,630 |
| Jun 1, 2020 | $224.59 | $233.00 | $223.50 | $230.77 | +2.52% | 88,315,060 |
| May 26, 2020 | $239.77 | $240.90 | $221.13 | $225.09 | -4.18% | 120,621,360 |
| May 18, 2020 | $212.15 | $237.20 | $210.94 | $234.91 | +11.40% | 183,881,670 |
| May 11, 2020 | $210.89 | $215.28 | $200.69 | $210.88 | -0.69% | 84,863,260 |
| May 4, 2020 | $200.20 | $213.21 | $198.76 | $212.35 | +4.98% | 89,854,880 |
| Apr 27, 2020 | $192.66 | $209.69 | $182.56 | $202.27 | +6.42% | 173,528,960 |
| Apr 20, 2020 | $177.41 | $190.41 | $168.34 | $190.07 | +6.04% | 124,626,170 |
| Apr 13, 2020 | $173.67 | $181.23 | $169.45 | $179.24 | +2.31% | 102,358,160 |
| Apr 6, 2020 | $160.15 | $177.08 | $158.51 | $175.19 | +13.63% | 105,063,990 |
| Mar 30, 2020 | $159.18 | $170.93 | $150.83 | $154.18 | -1.66% | 112,568,700 |
| Mar 23, 2020 | $149.66 | $164.00 | $142.25 | $156.79 | +4.72% | 146,914,300 |
| Mar 16, 2020 | $152.32 | $159.93 | $137.10 | $149.73 | -12.07% | 183,359,870 |
| Mar 9, 2020 | $169.60 | $178.29 | $154.34 | $170.28 | -5.97% | 153,159,000 |
| Mar 2, 2020 | $194.03 | $197.24 | $176.26 | $181.09 | -5.91% | 119,888,510 |
| Feb 24, 2020 | $201.80 | $203.65 | $181.82 | $192.47 | -8.43% | 115,334,880 |
| Feb 18, 2020 | $213.55 | $218.77 | $208.83 | $210.18 | -1.87% | 54,972,780 |
| Feb 10, 2020 | $211.52 | $214.93 | $206.51 | $214.18 | +0.87% | 76,839,240 |
| Feb 3, 2020 | $203.44 | $212.82 | $202.50 | $212.33 | +5.16% | 70,487,610 |
| Jan 27, 2020 | $213.10 | $224.20 | $201.06 | $201.91 | -7.36% | 140,969,930 |
| Jan 21, 2020 | $222.16 | $222.75 | $216.11 | $217.94 | -1.89% | 49,589,410 |
| Jan 13, 2020 | $219.60 | $222.63 | $218.63 | $222.14 | +1.87% | 63,767,590 |
| Jan 6, 2020 | $206.70 | $219.88 | $206.52 | $218.06 | +4.50% | 70,485,430 |
| Dec 30, 2019 | $207.86 | $210.40 | $203.60 | $208.67 | +0.27% | 42,785,326 |
| Dec 23, 2019 | $206.70 | $208.93 | $205.00 | $208.10 | +0.87% | 39,055,366 |
| Dec 16, 2019 | $195.27 | $207.71 | $194.81 | $206.30 | +6.28% | 92,508,500 |
| Dec 9, 2019 | $200.65 | $203.66 | $193.17 | $194.11 | -3.45% | 72,113,625 |
| Dec 2, 2019 | $202.13 | $202.18 | $195.08 | $201.05 | -0.29% | 55,051,009 |
| Nov 25, 2019 | $199.52 | $203.80 | $198.04 | $201.64 | +1.42% | 47,780,901 |
| Nov 18, 2019 | $194.56 | $200.00 | $193.05 | $198.82 | +1.91% | 69,707,447 |
| Nov 11, 2019 | $189.93 | $195.70 | $188.54 | $195.10 | +2.23% | 57,853,145 |
| Nov 4, 2019 | $194.55 | $197.37 | $189.47 | $190.84 | -1.44% | 61,524,044 |
| Oct 28, 2019 | $187.20 | $198.09 | $185.08 | $193.62 | +3.05% | 119,965,660 |
| Oct 21, 2019 | $187.04 | $190.65 | $181.50 | $187.89 | +1.10% | 60,372,404 |
| Oct 14, 2019 | $184.20 | $191.49 | $182.57 | $185.85 | +0.90% | 59,551,533 |
| Oct 7, 2019 | $180.00 | $186.49 | $177.72 | $184.19 | +2.07% | 51,073,295 |
| Sep 30, 2019 | $177.87 | $180.98 | $173.09 | $180.45 | +1.89% | 71,972,860 |
| Sep 23, 2019 | $189.34 | $190.10 | $175.66 | $177.10 | -6.76% | 82,429,990 |
| Sep 16, 2019 | $186.93 | $193.10 | $185.54 | $189.93 | +1.46% | 58,976,782 |
| Sep 9, 2019 | $187.73 | $190.93 | $184.55 | $187.19 | -0.16% | 64,800,830 |
| Sep 3, 2019 | $184.00 | $191.36 | $182.11 | $187.49 | +0.98% | 50,230,197 |
| Aug 26, 2019 | $179.40 | $186.80 | $178.24 | $185.67 | +4.46% | 53,502,237 |
| Aug 19, 2019 | $186.01 | $187.50 | $176.66 | $177.75 | -3.24% | 56,357,529 |
| Aug 12, 2019 | $186.85 | $191.38 | $179.31 | $183.70 | -2.21% | 69,397,790 |
| Aug 5, 2019 | $184.69 | $190.98 | $179.34 | $187.85 | -0.62% | 82,843,280 |
| Jul 29, 2019 | $199.00 | $199.63 | $188.07 | $189.02 | -5.37% | 76,101,890 |
| Jul 22, 2019 | $199.91 | $208.66 | $196.25 | $199.75 | +0.70% | 125,029,100 |
| Jul 15, 2019 | $204.25 | $205.47 | $198.07 | $198.36 | -3.18% | 64,301,580 |
| Jul 8, 2019 | $195.19 | $205.30 | $193.64 | $204.87 | +4.31% | 74,038,898 |
| Jul 1, 2019 | $195.21 | $197.40 | $191.93 | $196.40 | +1.76% | 44,664,899 |
| Jun 24, 2019 | $192.42 | $193.98 | $187.31 | $193.00 | +0.97% | 72,605,730 |
| Jun 17, 2019 | $185.01 | $194.53 | $184.41 | $191.14 | +5.41% | 125,835,220 |
| Jun 10, 2019 | $174.75 | $181.84 | $172.88 | $181.33 | +4.60% | 76,761,630 |
| Jun 3, 2019 | $175.00 | $175.05 | $160.84 | $173.35 | -2.32% | 151,225,880 |
| May 28, 2019 | $181.54 | $184.71 | $177.16 | $177.47 | -1.98% | 51,449,084 |
| May 20, 2019 | $181.88 | $186.74 | $179.67 | $181.06 | -2.29% | 48,645,142 |
| May 13, 2019 | $183.50 | $188.58 | $178.10 | $185.30 | -1.61% | 74,646,870 |
| May 6, 2019 | $191.24 | $194.28 | $184.59 | $188.34 | -3.65% | 68,299,210 |
| Apr 29, 2019 | $190.95 | $197.39 | $189.75 | $195.47 | +2.08% | 86,629,680 |
| Apr 22, 2019 | $178.25 | $198.48 | $178.25 | $191.49 | +7.41% | 143,973,760 |
| Apr 15, 2019 | $178.50 | $180.74 | $176.87 | $178.28 | -0.46% | 43,174,378 |
| Apr 8, 2019 | $175.21 | $179.63 | $174.23 | $179.10 | +1.92% | 58,942,614 |
| Apr 1, 2019 | $167.83 | $178.00 | $167.28 | $175.72 | +5.42% | 88,697,429 |
| Mar 25, 2019 | $163.00 | $169.45 | $162.00 | $166.69 | +1.43% | 62,092,410 |
| Mar 18, 2019 | $163.57 | $167.42 | $159.28 | $164.34 | -0.99% | 112,063,440 |
| Mar 11, 2019 | $171.60 | $174.30 | $162.51 | $165.98 | -2.13% | 97,157,250 |
| Mar 4, 2019 | $163.90 | $173.57 | $163.83 | $169.60 | +4.51% | 97,160,000 |
| Feb 25, 2019 | $163.07 | $166.24 | $160.41 | $162.28 | +0.24% | 66,036,530 |
| Feb 19, 2019 | $160.50 | $164.15 | $159.59 | $161.89 | -0.38% | 57,380,630 |
| Feb 11, 2019 | $167.90 | $168.34 | $160.86 | $162.50 | -2.89% | 71,286,630 |
| Feb 4, 2019 | $165.70 | $172.47 | $163.62 | $167.33 | +0.98% | 84,651,900 |
| Jan 28, 2019 | $148.05 | $171.68 | $143.43 | $165.71 | +11.21% | 182,119,500 |
| Jan 22, 2019 | $149.20 | $151.53 | $142.52 | $149.01 | -0.69% | 85,530,110 |
| Jan 14, 2019 | $142.00 | $152.43 | $141.27 | $150.04 | +4.34% | 107,990,960 |
| Jan 7, 2019 | $137.56 | $145.36 | $135.91 | $143.80 | +4.24% | 97,149,300 |
| Dec 31, 2018 | $134.45 | $138.00 | $128.56 | $137.95 | +3.57% | 102,942,370 |
| Dec 24, 2018 | $123.10 | $135.92 | $123.02 | $133.20 | +6.60% | 114,250,060 |
| Dec 17, 2018 | $143.08 | $145.93 | $123.42 | $124.95 | -13.27% | 201,453,200 |
| Dec 10, 2018 | $139.60 | $147.19 | $139.01 | $144.06 | +4.83% | 108,959,440 |
| Dec 3, 2018 | $143.00 | $143.68 | $133.67 | $137.42 | -2.27% | 103,133,310 |
| Nov 26, 2018 | $133.00 | $140.97 | $131.85 | $140.61 | +6.74% | 122,290,520 |
| Nov 19, 2018 | $137.61 | $137.75 | $126.85 | $131.73 | -5.59% | 123,192,680 |
| Nov 12, 2018 | $144.48 | $145.58 | $137.77 | $139.53 | -3.75% | 122,412,610 |
| Nov 5, 2018 | $150.10 | $153.01 | $144.07 | $144.96 | -3.58% | 95,303,550 |
| Oct 29, 2018 | $148.50 | $156.40 | $139.03 | $150.35 | +3.43% | 186,521,280 |
| Oct 22, 2018 | $154.76 | $157.34 | $143.80 | $145.37 | -5.63% | 115,257,610 |
| Oct 15, 2018 | $153.32 | $160.49 | $152.55 | $154.05 | +0.20% | 91,972,990 |
| Oct 8, 2018 | $155.54 | $160.59 | $149.16 | $153.74 | -2.28% | 132,897,500 |
| Oct 1, 2018 | $163.03 | $165.88 | $156.20 | $157.33 | -4.34% | 136,084,500 |
| Sep 24, 2018 | $161.03 | $171.77 | $160.88 | $164.46 | +0.94% | 131,588,340 |
| Sep 17, 2018 | $161.92 | $167.25 | $158.87 | $162.93 | +0.38% | 127,511,180 |
| Sep 10, 2018 | $163.51 | $167.19 | $160.34 | $162.32 | -0.44% | 111,274,880 |
| Sep 4, 2018 | $173.50 | $173.89 | $160.00 | $163.04 | -7.22% | 126,222,080 |
| Aug 27, 2018 | $175.99 | $179.79 | $174.75 | $175.73 | +0.62% | 94,062,570 |
| Aug 20, 2018 | $174.04 | $175.55 | $170.91 | $174.65 | +0.49% | 90,150,310 |
| Aug 13, 2018 | $180.10 | $182.61 | $172.04 | $173.80 | -3.58% | 124,949,300 |
| Aug 6, 2018 | $178.97 | $188.30 | $178.38 | $180.26 | +1.39% | 146,027,270 |
| Jul 30, 2018 | $175.30 | $178.85 | $166.56 | $177.78 | +1.65% | 196,290,080 |
| Jul 23, 2018 | $210.58 | $218.62 | $173.00 | $174.89 | -16.70% | 318,292,380 |
| Jul 16, 2018 | $207.50 | $211.50 | $204.84 | $209.94 | +1.26% | 68,767,630 |
| Jul 9, 2018 | $204.93 | $208.43 | $201.75 | $207.32 | +2.01% | 70,592,750 |
| Jul 2, 2018 | $193.37 | $203.64 | $192.22 | $203.23 | +4.59% | 66,494,540 |
| Jun 25, 2018 | $200.00 | $200.75 | $193.11 | $194.32 | -3.68% | 95,408,000 |
| Jun 18, 2018 | $194.80 | $203.55 | $193.79 | $201.74 | +3.01% | 100,572,060 |
| Jun 11, 2018 | $188.81 | $197.28 | $188.80 | $195.85 | +3.57% | 80,154,160 |
| Jun 4, 2018 | $191.84 | $195.00 | $186.43 | $189.10 | -2.52% | 90,395,890 |
| May 29, 2018 | $184.34 | $194.55 | $183.71 | $193.99 | +4.90% | 77,991,780 |
| May 21, 2018 | $183.77 | $186.91 | $182.18 | $184.92 | +1.23% | 64,299,590 |
| May 14, 2018 | $187.71 | $187.86 | $182.22 | $182.68 | -2.30% | 75,494,090 |
| May 7, 2018 | $177.35 | $188.32 | $177.11 | $186.99 | +5.88% | 99,181,100 |
| Apr 30, 2018 | $173.79 | $178.08 | $170.23 | $176.61 | +1.74% | 118,052,000 |
| Apr 23, 2018 | $167.27 | $177.10 | $156.19 | $173.59 | +4.40% | 203,492,700 |
| Apr 16, 2018 | $165.73 | $169.00 | $163.39 | $166.28 | +1.07% | 101,025,100 |
| Apr 9, 2018 | $157.82 | $168.65 | $156.04 | $164.52 | +4.66% | 206,379,640 |
| Apr 2, 2018 | $157.81 | $161.58 | $150.51 | $157.20 | -1.62% | 211,311,830 |
| Mar 26, 2018 | $160.82 | $162.85 | $149.02 | $159.79 | +0.25% | 322,510,260 |
| Mar 19, 2018 | $177.01 | $177.17 | $159.02 | $159.39 | -13.89% | 450,025,870 |
| Mar 12, 2018 | $185.23 | $186.10 | $181.11 | $185.09 | -0.08% | 89,220,540 |
| Mar 5, 2018 | $176.20 | $185.51 | $175.89 | $185.23 | +4.87% | 85,082,600 |
| Feb 26, 2018 | $184.58 | $185.66 | $172.99 | $176.62 | -3.64% | 94,962,130 |
| Feb 20, 2018 | $175.77 | $183.39 | $175.11 | $183.29 | +3.34% | 80,782,650 |
| Feb 12, 2018 | $177.06 | $180.50 | $171.84 | $177.36 | +0.71% | 123,802,260 |
| Feb 5, 2018 | $186.93 | $190.61 | $167.18 | $176.11 | -7.45% | 175,537,620 |
| Jan 29, 2018 | $188.75 | $195.32 | $181.84 | $190.28 | +0.15% | 157,458,240 |
| Jan 22, 2018 | $180.80 | $190.66 | $180.41 | $190.00 | +4.80% | 104,717,720 |
| Jan 16, 2018 | $181.50 | $182.37 | $175.80 | $181.29 | +1.07% | 112,919,840 |
| Jan 8, 2018 | $187.20 | $188.90 | $177.40 | $179.37 | -4.00% | 127,255,761 |
| Jan 2, 2018 | $177.68 | $186.90 | $177.55 | $186.85 | +5.89% | 62,211,760 |
| Dec 26, 2017 | $176.63 | $178.94 | $174.67 | $176.46 | -0.42% | 40,770,812 |
| Dec 18, 2017 | $181.01 | $181.30 | $176.23 | $177.20 | -1.65% | 63,533,621 |
| Dec 11, 2017 | $179.30 | $180.49 | $176.60 | $180.18 | +0.66% | 86,563,480 |
| Dec 4, 2017 | $176.29 | $182.28 | $169.01 | $179.00 | +2.23% | 104,592,330 |
| Nov 27, 2017 | $182.56 | $184.25 | $172.34 | $175.10 | -4.20% | 113,631,230 |
| Nov 20, 2017 | $178.87 | $183.15 | $178.10 | $182.78 | +2.11% | 43,840,620 |
| Nov 13, 2017 | $177.50 | $179.98 | $176.40 | $179.00 | +0.30% | 57,506,474 |
| Nov 6, 2017 | $178.56 | $180.75 | $177.09 | $178.46 | -0.26% | 60,295,480 |
| Oct 30, 2017 | $179.26 | $182.90 | $176.71 | $178.92 | +0.58% | 135,483,750 |
| Oct 23, 2017 | $175.20 | $178.21 | $168.89 | $177.88 | +1.66% | 83,788,040 |
| Oct 16, 2017 | $174.49 | $176.74 | $172.63 | $174.98 | +0.71% | 66,401,650 |
| Oct 9, 2017 | $172.70 | $174.88 | $170.80 | $173.74 | +0.88% | 61,198,430 |
| Oct 2, 2017 | $171.39 | $172.37 | $168.29 | $172.23 | +0.80% | 60,619,811 |
| Sep 25, 2017 | $169.24 | $171.66 | $161.56 | $170.87 | +0.19% | 110,855,950 |
| Sep 18, 2017 | $171.99 | $173.05 | $169.22 | $170.54 | -0.64% | 61,275,760 |
| Sep 11, 2017 | $172.40 | $174.00 | $170.26 | $171.64 | +0.40% | 63,853,238 |
| Sep 5, 2017 | $171.27 | $173.49 | $169.55 | $170.95 | -0.62% | 56,126,670 |
| Aug 28, 2017 | $166.91 | $172.92 | $165.00 | $172.02 | +3.43% | 59,586,481 |
| Aug 21, 2017 | $167.16 | $169.87 | $165.82 | $166.32 | -0.65% | 59,720,153 |
| Aug 14, 2017 | $170.09 | $171.50 | $166.21 | $167.41 | -0.40% | 69,461,641 |
| Aug 7, 2017 | $169.95 | $173.05 | $166.85 | $168.08 | -0.91% | 72,213,070 |
| Jul 31, 2017 | $172.00 | $172.72 | $166.91 | $169.62 | -1.64% | 77,921,980 |
| Jul 24, 2017 | $164.64 | $175.49 | $163.86 | $172.45 | +4.88% | 158,508,210 |
| Jul 17, 2017 | $160.25 | $165.70 | $158.81 | $164.43 | +2.79% | 95,710,920 |
| Jul 10, 2017 | $151.69 | $160.32 | $151.51 | $159.97 | +5.63% | 79,906,760 |
| Jul 3, 2017 | $151.72 | $152.15 | $147.80 | $151.44 | +0.30% | 56,368,270 |
| Jun 26, 2017 | $156.25 | $156.50 | $148.92 | $150.98 | -2.64% | 92,936,290 |
| Jun 19, 2017 | $151.71 | $155.20 | $151.71 | $155.07 | +2.94% | 79,354,210 |
| Jun 12, 2017 | $148.17 | $152.40 | $144.56 | $150.64 | +0.70% | 116,200,160 |
| Jun 5, 2017 | $153.64 | $155.59 | $146.61 | $149.60 | -2.61% | 91,326,390 |
| May 30, 2017 | $151.97 | $153.63 | $150.30 | $153.61 | +0.97% | 62,565,020 |
| May 22, 2017 | $148.08 | $152.59 | $147.25 | $152.13 | +2.75% | 78,112,720 |
| May 15, 2017 | $150.17 | $151.48 | $144.42 | $148.06 | -1.51% | 96,636,460 |
| May 8, 2017 | $150.71 | $152.59 | $148.86 | $150.33 | +0.06% | 66,606,809 |
| May 1, 2017 | $151.74 | $153.60 | $148.72 | $150.24 | -0.01% | 128,378,850 |
| Apr 24, 2017 | $144.96 | $151.53 | $144.34 | $150.25 | +4.57% | 86,183,720 |
| Apr 17, 2017 | $139.76 | $144.25 | $139.75 | $143.68 | +3.08% | 69,949,370 |
| Apr 10, 2017 | $141.00 | $141.43 | $138.81 | $139.39 | -0.99% | 48,202,741 |
| Apr 3, 2017 | $141.93 | $143.44 | $140.24 | $140.78 | -0.89% | 69,519,870 |
| Mar 27, 2017 | $139.05 | $142.95 | $138.77 | $142.05 | +1.22% | 67,717,080 |
| Mar 20, 2017 | $139.71 | $142.31 | $137.60 | $140.34 | +0.36% | 88,508,340 |
| Mar 13, 2017 | $138.71 | $140.34 | $138.49 | $139.84 | +0.76% | 77,291,700 |
| Mar 6, 2017 | $136.88 | $139.49 | $136.51 | $138.79 | +1.18% | 68,077,880 |
| Feb 27, 2017 | $135.26 | $137.82 | $134.75 | $137.17 | +1.28% | 70,071,550 |
| Feb 21, 2017 | $133.50 | $136.79 | $132.90 | $135.44 | +1.43% | 73,093,430 |
| Feb 13, 2017 | $134.70 | $134.70 | $132.55 | $133.53 | -0.49% | 66,154,940 |
| Feb 6, 2017 | $130.98 | $134.94 | $130.30 | $134.19 | +2.45% | 85,475,730 |
| Jan 30, 2017 | $131.58 | $135.49 | $129.52 | $130.98 | -0.91% | 164,949,650 |
| Jan 23, 2017 | $127.31 | $133.14 | $126.95 | $132.18 | +4.05% | 89,923,620 |
| Jan 17, 2017 | $128.04 | $128.48 | $126.78 | $127.04 | -1.01% | 59,627,080 |
| Jan 9, 2017 | $123.55 | $129.27 | $123.04 | $128.34 | +3.99% | 101,962,310 |
| Jan 3, 2017 | $116.03 | $123.88 | $115.51 | $123.41 | +7.27% | 88,215,110 |
| Dec 27, 2016 | $116.96 | $118.68 | $114.77 | $115.05 | -1.89% | 52,613,702 |
| Dec 19, 2016 | $119.85 | $120.36 | $116.30 | $117.27 | -2.17% | 67,404,340 |
| Dec 12, 2016 | $119.22 | $122.50 | $117.61 | $119.87 | +0.16% | 118,671,860 |
| Dec 5, 2016 | $115.95 | $119.94 | $115.07 | $119.68 | +3.71% | 100,984,800 |
| Nov 28, 2016 | $120.12 | $122.10 | $114.00 | $115.40 | -4.14% | 135,370,060 |
| Nov 21, 2016 | $118.20 | $122.98 | $117.80 | $120.38 | +2.87% | 85,670,985 |
| Nov 14, 2016 | $119.13 | $119.13 | $113.55 | $117.02 | – | 159,642,670 |
Seasonality
META return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.3% | -1.1% | -0.1% | 5.7% | 5.2% | 1.9% | 2.3% | 2.4% | -1.1% | -5.8% | 4.3% | 1.2% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 8.5% | -9.5% | -11.7% | 7.0% | 3.4% | -10.9% | -1.2% | 2.8% | 26.8% | -15.2% | ||
| 2025 | 17.7% | -3.0% | -13.7% | -4.7% | 17.9% | 14.1% | 4.8% | -4.5% | -0.5% | -11.7% | -0.1% | 2.0% |
| 2024 | 10.2% | 25.8% | -0.9% | -11.4% | 8.5% | 8.1% | -5.8% | 9.8% | 9.9% | -0.8% | 1.2% | 2.0% |
| 2023 | 23.8% | 17.4% | 21.2% | 13.4% | 10.2% | 8.4% | 11.0% | -7.1% | 1.5% | 0.4% | 8.6% | 8.2% |
| 2022 | -6.9% | -32.6% | 5.4% | -9.8% | -3.4% | -16.7% | -1.3% | 2.4% | -16.7% | -31.3% | 26.8% | 1.9% |
| 2021 | -5.4% | -0.3% | 14.3% | 10.4% | 1.1% | 5.8% | 2.5% | 6.5% | -10.5% | -4.7% | 0.3% | 3.7% |
| 2020 | -1.6% | -4.7% | -13.3% | 22.7% | 10.0% | 0.9% | 11.7% | 15.6% | -10.7% | 0.5% | 5.3% | -1.4% |
| 2019 | 27.2% | -3.1% | 3.2% | 16.0% | -8.2% | 8.8% | 0.6% | -4.4% | -4.1% | 7.6% | 5.2% | 1.8% |
| 2018 | 5.9% | -4.6% | -10.4% | 7.6% | 11.5% | 1.3% | -11.2% | 1.8% | -6.4% | -7.7% | -7.4% | -6.8% |
| 2017 | 13.3% | 4.0% | 4.8% | 5.8% | 0.8% | -0.3% | 12.1% | 1.6% | -0.6% | 5.4% | -1.6% | -0.4% |