Dark

FB
FACEBOOK INC CL A COM STK (DE)
stock NASDAQ

Inactive

Jun 8, 2022

196.64USD+0.506%(+0.99)22,267,154

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-195.65)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-08	194.6700	202.0300	194.4100	196.640	+0.506%	22,267,154	0.000%
2022-06-07	191.9300	196.5300	191.4900	195.650	+0.721%	18,828,687	+0.506%
2022-06-06	193.9900	196.9200	188.4000	194.250	+1.819%	30,574,242	+1.230%
2022-06-03	195.9800	196.6100	189.7800	190.780	-4.063%	19,464,993	+3.072%
2022-06-02	188.4500	200.9350	187.7300	198.860	+5.418%	31,951,582	-1.116%
2022-06-01	196.5100	199.5300	185.0000	188.640	-2.582%	36,623,495	+4.241%
2022-05-31	194.8850	197.6000	192.0100	193.640	-0.764%	26,131,103	+1.549%
2022-05-27	191.3600	195.3329	189.8000	195.130	+1.826%	22,562,727	+0.774%
2022-05-26	182.8780	192.8301	182.2600	191.630	+4.243%	23,056,455	+2.614%
2022-05-25	180.4000	185.4500	179.3200	183.830	+1.407%	28,030,194	+6.968%
2022-05-24	180.5500	183.6759	176.1100	181.280	-7.619%	50,406,273	+8.473%
2022-05-23	195.1900	196.9924	191.2400	196.230	+1.390%	25,059,161	+0.209%
2022-05-20	194.9700	197.9100	187.8700	193.540	+1.176%	31,465,570	+1.602%
2022-05-19	191.2000	195.2900	189.6000	191.290	-0.494%	24,446,938	+2.797%
2022-05-18	200.0000	201.0000	191.6300	192.240	-5.123%	23,959,966	+2.289%
2022-05-17	202.1150	205.4600	198.3600	202.620	+1.290%	24,872,729	-2.951%
2022-05-16	197.0500	205.3700	195.9300	200.040	+0.715%	27,112,595	-1.700%
2022-05-13	192.5800	199.8900	191.2800	198.620	+3.859%	24,549,844	-0.997%
2022-05-12	187.0550	198.0500	184.7800	191.240	+1.325%	38,262,226	+2.824%
2022-05-11	196.3250	200.6742	188.2700	188.740	-4.508%	31,153,383	+4.186%
2022-05-10	199.5100	202.9600	194.1900	197.650	+0.734%	34,452,491	-0.511%
2022-05-09	199.8400	202.5700	195.5800	196.210	-3.710%	36,303,200	+0.219%
2022-05-06	207.3400	209.3800	201.0200	203.770	-2.165%	34,747,158	-3.499%
2022-05-05	218.7400	220.1700	206.1600	208.280	-6.772%	41,129,192	-5.589%
2022-05-04	210.6500	224.3000	206.9600	223.410	+5.367%	41,375,881	-11.982%
2022-05-03	210.4500	214.8999	208.0900	212.030	+0.426%	41,556,267	-7.258%
2022-05-02	201.1650	211.8800	200.9900	211.130	+5.318%	49,915,289	-6.863%
2022-04-29	204.4600	212.4800	199.9000	200.470	-2.557%	49,193,434	-1.911%
2022-04-28	202.9200	208.5300	192.9000	205.730	+17.594%	100,890,551	-4.418%
2022-04-27	174.4300	181.2099	169.0000	174.950	-3.316%	71,062,886	+12.398%
2022-04-26	186.6300	187.1850	179.5000	180.950	-3.230%	31,747,434	+8.671%
2022-04-25	182.7300	187.1800	181.6550	186.990	+1.564%	29,281,060	+5.161%
2022-04-22	190.3700	192.7200	183.2700	184.110	-2.106%	36,426,769	+6.806%
2022-04-21	201.6000	202.9650	185.5800	188.070	-6.162%	49,954,078	+4.557%
2022-04-20	213.6050	214.1600	198.9200	200.420	-7.772%	43,036,528	-1.886%
2022-04-19	210.5200	218.4299	209.0000	217.310	+3.103%	20,089,871	-9.512%
2022-04-18	210.0000	213.3800	208.3000	210.770	+0.281%	16,580,792	-6.704%
2022-04-14	214.8900	214.9900	210.0000	210.180	-2.237%	18,379,455	-6.442%
2022-04-13	211.8200	216.6100	211.3300	214.990	+0.397%	19,231,816	-8.535%
2022-04-12	220.2350	222.0300	213.1300	214.140	-1.072%	20,128,827	-8.172%
2022-04-11	218.4200	220.6100	215.2198	216.460	-2.640%	20,516,586	-9.156%
2022-04-08	222.3800	225.1300	220.0283	222.330	-0.278%	18,375,711	-11.555%
2022-04-07	223.9300	225.5200	218.5600	222.950	-0.157%	21,037,187	-11.801%
2022-04-06	226.9100	228.9899	221.4050	223.300	-3.684%	28,995,080	-11.939%
2022-04-05	234.0800	236.8600	231.0200	231.840	-0.876%	29,727,181	-15.183%
2022-04-04	225.9800	234.3510	225.8600	233.890	+4.020%	28,100,826	-15.926%
2022-04-01	224.5500	227.2800	222.7000	224.850	+1.120%	19,544,758	-12.546%
2022-03-31	228.4500	228.4900	222.2600	222.360	-2.409%	24,192,266	-11.567%
2022-03-30	228.9100	231.1510	226.7100	227.850	-0.874%	25,588,046	-13.698%
2022-03-29	226.0700	230.8900	225.2900	229.860	+2.804%	31,417,857	-14.452%
2022-03-28	222.1300	224.0400	219.5400	223.590	+0.798%	26,224,141	-12.053%
2022-03-25	220.5100	225.5000	218.8901	221.820	+1.025%	40,039,026	-11.352%
2022-03-24	215.0000	220.6700	214.7900	219.570	+2.862%	31,502,314	-10.443%
2022-03-23	213.3300	216.7988	212.1600	213.460	-1.472%	23,717,321	-7.880%
2022-03-22	211.3700	219.4600	210.1800	216.650	+2.440%	31,998,799	-9.236%
2022-03-21	214.5000	214.7100	207.6300	211.490	-2.310%	30,142,338	-7.022%
2022-03-18	206.7000	216.8000	206.0000	216.490	+4.162%	52,127,982	-9.169%
2022-03-17	201.7000	208.0400	201.1100	207.840	+2.067%	29,499,681	-5.389%
2022-03-16	194.7000	203.7300	194.5200	203.630	+6.041%	40,640,264	-3.433%
2022-03-15	190.8000	192.2800	185.9110	192.030	+2.893%	31,721,682	+2.401%
2022-03-14	187.0300	192.2900	185.8200	186.630	-0.522%	31,010,462	+5.364%
2022-03-11	192.6350	193.5600	186.6700	187.610	-3.893%	34,694,534	+4.813%
2022-03-10	194.8400	196.2800	191.0680	195.210	-1.657%	24,852,975	+0.733%
2022-03-09	195.7400	199.1000	193.9200	198.500	+4.314%	31,894,695	-0.937%
2022-03-08	187.8500	196.7000	186.1100	190.290	+1.504%	37,508,149	+3.337%
2022-03-07	200.7900	200.8900	187.2800	187.470	-6.293%	38,560,609	+4.891%
2022-03-04	202.3700	205.8900	198.7900	200.060	-1.434%	32,146,264	-1.709%
2022-03-03	209.0150	209.0800	201.4200	202.970	-2.428%	27,263,524	-3.119%
2022-03-02	204.6300	209.1400	202.0300	208.020	+2.226%	29,334,014	-5.471%
2022-03-01	209.8700	211.7517	202.2200	203.490	-3.573%	27,094,902	-3.366%
2022-02-28	207.6750	213.1508	206.8300	211.030	+0.261%	34,239,803	-6.819%
2022-02-25	204.9400	211.3200	203.1800	210.480	+1.387%	37,627,551	-6.575%
2022-02-24	191.0600	208.3500	190.2200	207.600	+4.611%	49,957,167	-5.279%
2022-02-23	204.1600	206.9400	198.0500	198.450	-1.796%	44,481,359	-0.912%
2022-02-22	202.3400	207.4800	200.0600	202.080	-1.979%	39,852,391	-2.692%
2022-02-18	209.3900	210.7500	205.1800	206.160	-0.746%	37,128,438	-4.618%
2022-02-17	214.0200	217.5000	207.1601	207.710	-4.078%	38,747,533	-5.330%
2022-02-16	212.4100	217.4600	212.3600	216.540	-2.018%	45,817,457	-9.190%
2022-02-15	220.4700	221.1500	215.0600	221.000	+1.516%	42,685,473	-11.023%
2022-02-14	219.3100	221.0000	214.7800	217.700	-0.843%	38,184,035	-9.674%
2022-02-11	228.4600	230.4200	218.7701	219.550	-3.736%	46,156,943	-10.435%
2022-02-10	228.2700	235.0000	226.7000	228.070	-1.694%	49,310,356	-13.781%
2022-02-09	224.2000	233.3700	222.2100	232.000	+5.368%	86,563,275	-15.241%
2022-02-08	220.8500	225.7700	216.1500	220.180	-2.103%	94,729,672	-10.691%
2022-02-07	237.7000	238.3000	224.0100	224.910	-5.137%	88,613,826	-12.569%
2022-02-04	234.9700	242.6099	230.1100	237.090	-0.282%	89,342,247	-17.061%
2022-02-03	244.6450	248.0000	235.7450	237.760	-26.390%	188,119,925	-17.295%
2022-02-02	327.8200	328.0000	316.8747	323.000	+1.254%	58,458,280	-39.121%
2022-02-01	314.5550	319.6598	312.1200	319.000	+1.832%	18,023,796	-38.357%
2022-01-31	300.6800	313.7900	299.3200	313.260	+3.828%	21,579,474	-37.228%
2022-01-28	295.6204	301.9000	293.0333	301.710	+2.400%	21,871,620	-34.825%
2022-01-27	297.7520	301.7090	294.2600	294.640	+0.003%	21,629,922	-33.261%
2022-01-26	307.0100	307.5100	290.8500	294.630	-1.839%	28,348,801	-33.259%
2022-01-25	299.9500	306.2300	297.5800	300.150	-2.773%	25,108,454	-34.486%
2022-01-24	297.8400	309.5300	289.0100	308.710	+1.827%	38,936,901	-36.303%
2022-01-21	314.8100	318.3100	303.0400	303.170	-4.230%	28,710,717	-35.139%
2022-01-20	323.9000	327.8200	315.9800	316.560	-0.948%	16,925,030	-37.882%
2022-01-19	319.5822	327.1000	319.3300	319.590	+0.453%	20,814,740	-38.471%
2022-01-18	323.2900	324.2100	317.6400	318.150	-4.143%	22,677,332	-38.193%
2022-01-14	321.7900	332.7300	321.2100	331.900	+1.660%	16,868,497	-40.753%
2022-01-13	334.9800	335.6300	325.7600	326.480	-2.034%	14,797,109	-39.770%
2022-01-12	335.1800	336.3650	330.0300	333.260	-0.332%	14,104,858	-40.995%
2022-01-11	326.7800	334.6300	325.2800	334.370	+1.920%	16,226,847	-41.191%
2022-01-10	325.3100	328.3400	315.4300	328.070	-1.121%	24,942,383	-40.062%
2022-01-07	332.7400	337.0000	328.8801	331.790	-0.202%	14,722,020	-40.734%
2022-01-06	322.8200	339.1650	322.7200	332.460	+2.557%	27,962,809	-40.853%
2022-01-05	333.0200	335.7600	323.8400	324.170	-3.673%	20,564,521	-39.340%
2022-01-04	339.9500	343.0854	331.8711	336.530	-0.594%	15,997,974	-41.568%
2022-01-03	338.2950	341.0816	337.1900	338.540	+0.651%	14,562,849	-41.915%
2021-12-31	343.0150	343.4400	336.2700	336.350	-2.326%	12,870,480	-41.537%
2021-12-30	344.0000	347.2300	343.2200	344.360	+0.414%	10,593,347	-42.897%
2021-12-29	346.9100	349.6899	341.6401	342.940	-0.947%	10,747,009	-42.661%
2021-12-28	346.6300	352.7100	345.2000	346.220	+0.012%	16,637,608	-43.204%
2021-12-27	338.8450	347.8700	338.0100	346.180	+3.263%	17,795,026	-43.197%
2021-12-23	330.1000	336.6700	328.3600	335.240	+1.450%	13,987,698	-41.344%
2021-12-22	333.8003	334.5100	328.2600	330.450	-1.122%	16,764,566	-40.493%
2021-12-21	326.4100	336.0000	323.7500	334.200	+2.689%	16,116,784	-41.161%
2021-12-20	329.7750	329.9000	322.5300	325.450	-2.499%	17,901,783	-39.579%
2021-12-17	332.7950	337.1100	330.7500	333.790	-0.331%	40,012,637	-41.089%
2021-12-16	338.9800	344.4600	333.7400	334.900	-1.979%	22,635,025	-41.284%
2021-12-15	332.4935	342.1100	323.9800	341.660	+2.373%	24,681,326	-42.446%
2021-12-14	328.0500	335.7000	327.6500	333.740	-0.224%	20,461,024	-41.080%
2021-12-13	330.9500	341.0900	329.5900	334.490	+1.437%	22,948,655	-41.212%
2021-12-10	332.5550	335.0300	326.3700	329.750	-0.021%	14,527,969	-40.367%
2021-12-09	329.5400	336.1300	328.0000	329.820	-0.224%	16,879,168	-40.380%
2021-12-08	325.0000	332.7500	323.0700	330.560	+2.401%	19,937,722	-40.513%
2021-12-07	321.5700	326.5400	321.0000	322.810	+1.554%	18,794,047	-39.085%
2021-12-06	308.1400	320.1000	306.3400	317.870	+3.595%	21,511,094	-38.138%
2021-12-03	313.7300	313.7500	299.5000	306.840	-1.144%	27,471,010	-35.914%
2021-12-02	311.4000	314.6000	307.2000	310.390	-0.068%	24,396,169	-36.647%
2021-12-01	330.2900	330.5000	310.2900	310.600	-4.272%	30,384,083	-36.690%
2021-11-30	335.0000	335.8100	323.4300	324.460	-4.014%	25,390,008	-39.395%
2021-11-29	336.8900	340.6700	335.3050	338.030	+1.474%	16,650,949	-41.828%
2021-11-26	335.7950	337.7500	331.9020	333.120	-2.328%	14,750,737	-40.970%
2021-11-24	336.0000	341.7800	332.8100	341.060	+1.130%	13,566,181	-42.344%
2021-11-23	338.9300	341.3999	333.5000	337.250	-1.103%	17,224,986	-41.693%
2021-11-22	349.0500	353.8300	340.5100	341.010	-1.242%	27,116,811	-42.336%
2021-11-19	342.2000	352.1000	339.9000	345.300	+1.952%	26,488,541	-43.052%
2021-11-18	339.7200	342.4600	335.3000	338.690	-0.610%	17,487,235	-41.941%
2021-11-17	344.2400	347.3000	340.1000	340.770	-0.639%	13,602,812	-42.295%
2021-11-16	343.8300	346.6500	340.8700	342.960	-1.324%	18,181,106	-42.664%
2021-11-15	344.3400	353.6500	343.2000	347.560	+1.957%	25,076,603	-43.423%
2021-11-12	330.1800	341.8600	329.7800	340.890	+4.012%	25,414,311	-42.316%
2021-11-11	329.8200	332.4590	327.0000	327.740	+0.031%	12,376,563	-40.001%
2021-11-10	332.4900	333.1900	325.5100	327.640	-2.305%	21,872,605	-39.983%
2021-11-09	340.0000	341.3075	334.4700	335.370	-0.960%	17,556,721	-41.366%
2021-11-08	344.4200	344.7890	338.3400	338.620	-0.736%	18,342,458	-41.929%
2021-11-05	340.3100	346.7900	339.6400	341.130	+1.572%	26,872,817	-42.356%
2021-11-04	334.0065	337.2730	332.6500	335.850	+1.276%	22,495,281	-41.450%
2021-11-03	327.4900	332.1500	323.2000	331.620	+1.079%	20,786,502	-40.703%
2021-11-02	331.3800	334.7895	323.8000	328.080	-0.576%	28,352,966	-40.063%
2021-11-01	326.0400	333.4500	326.0000	329.980	+1.981%	31,518,885	-40.409%
2021-10-29	320.1900	325.9999	319.6000	323.570	+2.098%	37,059,384	-39.228%
2021-10-28	312.9900	325.5200	308.1100	316.920	+1.505%	50,806,840	-37.953%
2021-10-27	314.1900	319.2500	312.0600	312.220	-1.137%	29,971,761	-37.019%
2021-10-26	328.2600	330.2099	309.6000	315.810	-3.919%	65,654,043	-37.735%
2021-10-25	320.3000	329.5600	319.7200	328.690	+1.257%	38,408,957	-40.175%
2021-10-22	326.3450	329.6300	321.1100	324.610	-5.051%	35,224,543	-39.423%
2021-10-21	340.2750	342.3100	337.8000	341.880	+0.323%	16,354,423	-42.483%
2021-10-20	343.4450	343.9800	339.4531	340.780	+0.232%	13,639,465	-42.297%
2021-10-19	339.6450	342.4600	337.2800	339.990	+1.387%	18,786,316	-42.163%
2021-10-18	328.9500	335.8900	327.5000	335.340	+3.258%	21,585,018	-41.361%
2021-10-15	328.6800	329.0700	322.5100	324.760	-1.148%	21,596,370	-39.451%
2021-10-14	328.3550	330.5200	327.1000	328.530	+1.229%	14,302,154	-40.145%
2021-10-13	326.9700	327.0000	322.6600	324.540	+0.238%	14,761,470	-39.410%
2021-10-12	323.0300	324.3800	317.3700	323.770	-0.516%	31,658,684	-39.266%
2021-10-11	327.6250	330.4600	325.3100	325.450	-1.394%	14,708,224	-39.579%
2021-10-08	331.5100	333.4000	328.7100	330.050	+0.252%	15,946,110	-40.421%
2021-10-07	337.0000	338.8400	328.9800	329.220	-1.325%	28,307,456	-40.271%
2021-10-06	329.7400	334.3800	325.8000	333.640	+0.204%	26,443,010	-41.062%
2021-10-05	328.5800	335.1800	326.1638	332.960	+2.063%	35,377,947	-40.942%
2021-10-04	335.5300	335.9400	322.7000	326.230	-4.892%	42,884,975	-39.724%
2021-10-01	341.6100	345.0200	338.6400	343.010	+1.067%	14,905,311	-42.672%
2021-09-30	340.4450	342.8000	338.1500	339.390	-0.065%	16,547,094	-42.061%
2021-09-29	343.1500	345.2300	338.8800	339.610	-0.305%	14,452,241	-42.098%
2021-09-28	347.9700	349.6000	338.9200	340.650	-3.657%	21,710,286	-42.275%
2021-09-27	349.8050	355.1500	347.0800	353.580	+0.176%	15,205,843	-44.386%
2021-09-24	343.2387	354.3500	342.3700	352.960	+2.023%	18,801,933	-44.288%
2021-09-23	345.3550	349.6700	343.0000	345.960	+0.801%	21,806,264	-43.161%
2021-09-22	347.2300	349.8400	340.6901	343.210	-3.992%	43,692,859	-42.706%
2021-09-21	358.5000	360.0400	355.1900	357.480	+0.500%	11,751,917	-44.993%
2021-09-20	359.3000	361.0300	349.8000	355.700	-2.473%	19,822,772	-44.717%
2021-09-17	371.4050	371.4100	361.5900	364.720	-2.236%	26,298,966	-46.085%
2021-09-16	372.7900	373.5600	369.7100	373.060	-0.230%	11,934,217	-47.290%
2021-09-15	377.0000	377.5550	367.6700	373.920	-0.693%	17,940,297	-47.411%
2021-09-14	377.4000	378.5900	375.1100	376.530	+0.005%	8,711,569	-47.776%
2021-09-13	381.6800	381.7500	374.3451	376.510	-0.576%	13,026,275	-47.773%
2021-09-10	381.3610	383.7900	378.2600	378.690	+0.183%	11,549,595	-48.074%
2021-09-09	377.6400	379.8300	376.5650	378.000	+0.114%	9,098,941	-47.979%
2021-09-08	380.1600	380.8700	374.7900	377.570	-1.206%	11,067,166	-47.920%
2021-09-07	375.8800	382.9600	373.1500	382.180	+1.573%	10,798,920	-48.548%
2021-09-03	374.7500	377.1600	373.1100	376.260	+0.261%	7,511,356	-47.738%
2021-09-02	381.5000	381.7500	374.0600	375.280	-1.772%	14,838,274	-47.602%
2021-09-01	379.5900	384.3300	378.8100	382.050	+0.704%	11,567,163	-48.530%
2021-08-31	379.9500	382.7590	378.8000	379.380	-0.336%	12,345,350	-48.168%
2021-08-30	372.5600	381.4900	370.5200	380.660	+2.155%	13,547,261	-48.342%
2021-08-27	365.1000	373.7400	364.0800	372.630	+2.264%	11,219,142	-47.229%
2021-08-26	368.3750	369.4400	364.1300	364.380	-1.089%	7,888,683	-46.034%
2021-08-25	365.6000	370.8600	365.4000	368.390	+0.788%	9,684,519	-46.622%
2021-08-24	363.6600	367.9559	361.8400	365.510	+0.594%	9,235,148	-46.201%
2021-08-23	359.4400	365.6900	359.1000	363.350	+1.107%	10,942,007	-45.881%
2021-08-20	354.6000	359.9898	353.3100	359.370	+1.197%	8,697,667	-45.282%
2021-08-19	351.3450	357.5700	351.0000	355.120	-0.093%	12,004,535	-44.627%
2021-08-18	356.2500	359.8600	355.1500	355.450	-0.837%	10,042,381	-44.679%
2021-08-17	362.9800	364.6700	355.0700	358.450	-2.212%	12,328,737	-45.142%
2021-08-16	362.5200	366.9500	357.3800	366.560	+0.925%	11,232,269	-46.355%
2021-08-13	362.8000	364.6400	361.5100	363.200	+0.152%	7,458,112	-45.859%
2021-08-12	358.4500	363.0000	357.1100	362.650	+0.747%	7,175,206	-45.777%
2021-08-11	362.1000	362.3600	357.8100	359.960	-0.324%	8,400,332	-45.372%
2021-08-10	361.8250	364.1000	359.0435	361.130	-0.133%	7,469,878	-45.549%
2021-08-09	363.7623	365.7750	360.7500	361.610	-0.523%	7,798,872	-45.621%
2021-08-06	361.4000	365.1500	361.3950	363.510	+0.149%	8,925,017	-45.905%
2021-08-05	359.6400	363.9000	356.9000	362.970	+1.128%	10,247,207	-45.825%
2021-08-04	352.4200	360.4800	351.5100	358.920	+2.187%	14,180,572	-45.213%
2021-08-03	352.7300	353.7699	347.7000	351.240	-0.202%	12,406,054	-44.015%
2021-08-02	358.1000	359.4000	350.7400	351.950	-1.221%	13,180,439	-44.128%
2021-07-30	354.0000	360.7300	352.9400	356.300	-0.564%	15,976,179	-44.811%
2021-07-29	361.0000	365.5200	356.7400	358.320	-4.008%	33,413,244	-45.122%
2021-07-28	374.5600	377.5499	366.9300	373.280	+1.487%	29,676,910	-47.321%
2021-07-27	371.9100	373.1500	364.5500	367.810	-1.248%	15,705,447	-46.538%
2021-07-26	369.5800	374.4400	368.2200	372.460	+0.722%	14,925,222	-47.205%
2021-07-23	360.9100	375.3300	357.1900	369.790	+5.296%	33,694,328	-46.824%
2021-07-22	346.6800	351.5400	345.2100	351.190	+1.433%	12,385,441	-44.008%
2021-07-21	341.5000	346.5200	341.2500	346.230	+1.338%	9,279,657	-43.205%
2021-07-20	338.8000	343.4500	334.5000	341.660	+1.398%	11,024,277	-42.446%
2021-07-19	337.5700	339.7900	334.5400	336.950	-1.234%	14,372,345	-41.641%
2021-07-16	344.9100	345.9899	340.1400	341.160	-0.958%	11,026,093	-42.361%
2021-07-15	349.2348	349.2348	340.2200	344.460	-0.912%	14,781,594	-42.914%
2021-07-14	354.5600	355.2000	346.7300	347.630	-1.267%	13,894,221	-43.434%
2021-07-13	351.5000	358.4900	348.8000	352.090	-0.303%	11,455,963	-44.151%
2021-07-12	351.2300	354.1900	349.6400	353.160	+0.782%	10,018,624	-44.320%
2021-07-09	345.3200	350.7100	345.2650	350.420	+1.368%	13,018,694	-43.884%
2021-07-08	345.4500	348.2600	342.5800	345.690	-1.319%	14,141,342	-43.117%
2021-07-07	355.2000	356.4800	350.0000	350.310	-0.700%	14,141,370	-43.867%
2021-07-06	356.5000	358.7900	349.1800	352.780	-0.541%	13,488,455	-44.260%
2021-07-02	355.1000	356.4400	352.6200	354.700	+0.087%	11,524,614	-44.562%
2021-07-01	346.8200	354.6699	346.5000	354.390	+1.921%	17,137,021	-44.513%
2021-06-30	352.1650	352.9200	347.1700	347.710	-1.188%	15,107,514	-43.447%
2021-06-29	356.2700	356.7400	349.0500	351.890	-1.054%	21,417,305	-44.119%
2021-06-28	342.4600	358.1400	341.7700	355.640	+4.180%	29,156,132	-44.708%
2021-06-25	342.5900	344.1200	339.6800	341.370	-0.527%	14,594,444	-42.397%
2021-06-24	341.8500	344.9000	341.7900	343.180	+0.760%	12,329,096	-42.701%
2021-06-23	339.3500	343.4199	338.2000	340.590	+0.460%	14,817,824	-42.265%
2021-06-22	332.6850	339.9200	332.6000	339.030	+2.028%	15,345,299	-41.999%
2021-06-21	331.0900	332.9200	327.6500	332.290	+0.798%	11,337,522	-40.823%
2021-06-18	334.5300	336.1500	329.0000	329.660	-2.036%	23,039,457	-40.351%
2021-06-17	330.4900	337.9800	330.1500	336.510	+1.640%	17,794,080	-41.565%
2021-06-16	336.6950	337.5500	328.7200	331.080	-1.684%	17,232,157	-40.606%
2021-06-15	336.9900	339.9200	335.0300	336.750	-0.006%	15,795,226	-41.607%
2021-06-14	331.9000	336.8200	329.8100	336.770	+1.663%	12,250,799	-41.610%
2021-06-11	332.5800	332.8300	328.9300	331.260	-0.361%	13,587,916	-40.639%
2021-06-10	330.7850	333.9400	328.5450	332.460	+0.669%	13,240,229	-40.853%
2021-06-09	335.7400	336.8000	330.0000	330.250	-1.028%	13,727,946	-40.457%
2021-06-08	336.7000	338.2999	332.2400	333.680	-0.862%	14,580,464	-41.069%
2021-06-07	329.4800	337.6900	328.9300	336.580	+1.886%	20,136,707	-41.577%
2021-06-04	325.9000	332.4550	325.1800	330.350	+1.322%	13,289,383	-40.475%
2021-06-03	325.7800	327.3750	323.4800	326.040	-0.945%	12,610,788	-39.688%
2021-06-02	330.3800	331.8700	327.1215	329.150	+0.006%	11,654,275	-40.258%
2021-06-01	330.1500	331.4200	326.6400	329.130	+0.122%	11,765,906	-40.255%
2021-05-28	331.0000	332.8684	328.3300	328.730	-1.208%	12,037,430	-40.182%
2021-05-27	328.0000	333.7800	326.7600	332.750	+1.553%	20,477,726	-40.905%
2021-05-26	328.3500	329.8299	325.8200	327.660	-0.040%	9,686,917	-39.987%
2021-05-25	327.0800	329.1800	324.8000	327.790	+0.973%	16,436,965	-40.010%
2021-05-24	318.2100	325.9500	318.0300	324.630	+2.656%	16,445,356	-39.426%
2021-05-21	319.2900	319.9300	315.8101	316.230	-0.747%	13,600,901	-37.817%
2021-05-20	313.5800	319.2500	313.1600	318.610	+1.601%	17,320,241	-38.282%
2021-05-19	304.1850	314.6600	303.5700	313.590	+1.171%	19,106,244	-37.294%
2021-05-18	315.5900	316.5000	309.8100	309.960	-1.743%	14,522,403	-36.560%
2021-05-17	313.5500	315.6800	311.5800	315.460	-0.152%	15,401,343	-37.666%
2021-05-14	309.5400	316.8500	309.0800	315.940	+3.499%	19,245,724	-37.760%
2021-05-13	306.0833	308.8600	302.7701	305.260	+0.896%	18,079,160	-35.583%
2021-05-12	301.1300	304.9600	298.1900	302.550	-1.298%	24,641,010	-35.006%
2021-05-11	300.7500	306.8400	299.6900	306.530	+0.183%	18,920,086	-35.850%
2021-05-10	314.3500	314.5786	304.8300	305.970	-4.109%	24,239,170	-35.732%
2021-05-07	322.3800	322.9350	318.7500	319.080	-0.294%	15,916,743	-38.373%
2021-05-06	314.5200	320.2400	313.2750	320.020	+1.587%	19,012,241	-38.554%
2021-05-05	318.1900	321.0600	314.4900	315.020	-1.049%	15,577,605	-37.579%
2021-05-04	320.0250	322.1900	313.1200	318.360	-1.308%	24,032,557	-38.233%
2021-05-03	326.1700	328.5500	321.8400	322.580	-0.769%	18,719,462	-39.041%
2021-04-30	326.1435	329.8200	324.5000	325.080	-1.344%	26,332,423	-39.510%
2021-04-29	330.1200	331.8100	321.6100	329.510	+7.297%	56,526,771	-40.324%
2021-04-28	307.3600	310.9200	305.3700	307.100	+1.163%	33,907,210	-35.969%
2021-04-27	304.2800	305.3400	301.1100	303.570	+0.175%	15,309,256	-35.224%
2021-04-26	303.3396	305.8000	301.5600	303.040	+0.634%	16,172,593	-35.111%
2021-04-23	298.7600	302.5900	297.1500	301.130	+1.555%	17,559,498	-34.699%
2021-04-22	301.3300	302.9200	296.0400	296.520	-1.642%	16,375,350	-33.684%
2021-04-21	301.9450	301.9800	297.3900	301.470	-0.390%	14,863,474	-34.773%
2021-04-20	301.9900	305.1000	297.2100	302.650	+0.136%	16,796,442	-35.027%
2021-04-19	305.0070	307.7000	300.5600	302.240	-1.287%	14,553,507	-34.939%
2021-04-16	308.1700	308.9500	304.6100	306.180	-0.533%	13,059,163	-35.776%
2021-04-15	306.3400	310.1400	304.1000	307.820	+1.651%	14,558,273	-36.119%
2021-04-14	307.3000	308.0300	301.9500	302.820	-2.240%	17,421,393	-35.064%
2021-04-13	312.2100	314.4280	309.3200	309.760	-0.571%	14,036,927	-36.519%
2021-04-12	311.0500	312.1500	307.9300	311.540	-0.294%	10,881,935	-36.881%
2021-04-09	311.4000	314.7400	310.3300	312.460	-0.179%	15,988,568	-37.067%
2021-04-08	314.8500	315.8800	310.0500	313.020	-0.022%	20,894,148	-37.180%
2021-04-07	306.3400	314.2500	305.5000	313.090	+2.230%	22,855,241	-37.194%
2021-04-06	308.8365	311.3500	305.2500	306.260	-0.858%	17,335,246	-35.793%
2021-04-05	300.8900	310.7650	300.6800	308.910	+3.432%	28,237,006	-36.344%
2021-04-01	298.4000	302.4000	296.6000	298.660	+1.402%	17,615,980	-34.159%
2021-03-31	289.9900	296.5000	288.6100	294.530	+2.267%	19,498,157	-33.236%
2021-03-30	289.8300	292.4700	286.7000	288.000	-0.970%	17,474,537	-31.722%
2021-03-29	285.7700	293.1800	284.7000	290.820	+2.756%	21,718,831	-32.384%
2021-03-26	278.3018	284.5000	277.7700	283.020	+1.535%	17,629,185	-30.521%
2021-03-25	280.9800	288.0600	277.7500	278.740	-1.205%	24,505,648	-29.454%
2021-03-24	291.0000	291.7200	281.1600	282.140	-2.921%	18,675,046	-30.304%
2021-03-23	293.1500	298.0000	289.8100	290.630	-0.991%	23,000,929	-32.340%
2021-03-22	290.4500	299.7050	286.7501	293.540	+1.182%	28,273,073	-33.011%
2021-03-19	281.2200	292.8000	281.1950	290.110	+4.124%	38,930,536	-32.219%
2021-03-18	279.8700	285.1899	278.2800	278.620	-1.898%	18,754,853	-29.424%
2021-03-17	275.7050	286.2300	275.4100	284.010	+1.694%	21,315,044	-30.763%
2021-03-16	276.0850	282.1400	274.8000	279.280	+2.020%	22,437,665	-29.590%
2021-03-15	269.0800	275.9600	268.5000	273.750	+1.993%	16,856,746	-28.168%
2021-03-12	269.1400	269.7400	264.0200	268.400	-2.001%	20,600,198	-26.736%
2021-03-11	268.1100	277.9000	267.8200	273.880	+3.390%	21,833,979	-28.202%
2021-03-10	268.6400	268.9700	262.8700	264.900	-0.316%	14,210,318	-25.768%
2021-03-09	261.1750	268.5300	259.8100	265.740	+4.085%	22,039,740	-26.003%
2021-03-08	265.5500	265.5800	255.0500	255.310	-3.394%	18,391,768	-22.980%
2021-03-05	260.6700	265.4500	255.6100	264.280	+2.577%	26,820,055	-25.594%
2021-03-04	256.4700	266.4900	253.5000	257.640	+0.873%	31,626,463	-23.676%
2021-03-03	260.2900	260.9899	255.1000	255.410	-1.386%	15,513,515	-23.010%
2021-03-02	265.7800	266.7100	258.6500	259.000	-2.231%	15,191,722	-24.077%
2021-03-01	260.8200	266.6500	257.9039	264.910	+2.830%	22,157,255	-25.771%
2021-02-26	256.4700	265.5500	256.4700	257.620	+1.150%	26,619,517	-23.671%
2021-02-25	262.3000	266.9400	254.0400	254.690	-3.640%	19,053,142	-22.792%
2021-02-24	262.3250	266.3800	258.3900	264.310	-0.581%	15,736,123	-25.603%
2021-02-23	259.5000	267.4600	254.9600	265.855	+2.122%	21,924,557	-26.035%
2021-02-22	257.9500	263.0700	257.5300	260.330	-0.470%	17,434,873	-24.465%
2021-02-19	269.8600	270.2700	260.1500	261.560	-2.907%	25,622,587	-24.820%
2021-02-18	269.5650	271.9500	266.0300	269.390	-1.528%	15,249,134	-27.005%
2021-02-17	271.2400	273.9700	269.5800	273.570	-0.146%	12,763,240	-28.121%
2021-02-16	270.8000	276.6000	270.0500	273.970	+1.283%	15,417,243	-28.226%
2021-02-12	270.5200	271.1800	268.3400	270.500	+0.041%	9,097,597	-27.305%
2021-02-11	271.8900	273.5800	268.4900	270.390	-0.544%	12,828,572	-27.275%
2021-02-10	272.4465	273.7999	267.7200	271.870	+0.898%	14,687,152	-27.671%
2021-02-09	266.4400	273.3900	265.7500	269.450	+1.077%	14,613,375	-27.022%
2021-02-08	268.7500	269.8600	265.0000	266.580	-0.567%	13,755,191	-26.236%
2021-02-05	266.8000	269.1700	265.6700	268.100	+0.604%	12,454,367	-26.654%
2021-02-04	267.0100	268.1600	264.0000	266.490	-0.060%	16,059,958	-26.211%
2021-02-03	265.6200	269.2000	263.8400	266.650	-0.161%	14,223,377	-26.255%
2021-02-02	264.0000	268.8500	263.2700	267.080	+1.935%	17,320,788	-26.374%
2021-02-01	259.5200	264.1700	254.9100	262.010	+1.425%	22,914,255	-24.949%
2021-01-29	265.3000	266.5600	254.8500	258.330	-2.517%	30,389,499	-23.880%
2021-01-28	277.1800	286.7900	264.7000	265.000	-2.624%	37,758,844	-25.796%
2021-01-27	282.5300	283.4500	268.1201	272.140	-3.514%	35,346,194	-27.743%
2021-01-26	278.1398	285.3900	277.8100	282.050	+1.453%	19,373,636	-30.282%
2021-01-25	278.1400	280.1000	271.5100	278.010	+1.279%	19,086,990	-29.269%
2021-01-22	272.0100	278.4700	272.0000	274.500	+0.597%	21,954,042	-28.364%
2021-01-21	269.2600	273.6000	267.4901	272.870	+2.015%	20,838,687	-27.936%
2021-01-20	268.9300	270.3200	263.6000	267.480	+2.444%	25,199,919	-26.484%
2021-01-19	256.9000	262.2000	252.7201	261.100	+3.875%	28,028,546	-24.688%
2021-01-15	247.9000	253.8600	247.1600	251.360	+2.329%	24,942,930	-21.770%
2021-01-14	253.4000	255.0300	244.6100	245.640	-2.384%	29,739,404	-19.948%
2021-01-13	251.5500	253.9500	249.2000	251.640	+0.219%	19,528,938	-21.857%
2021-01-12	256.6300	259.7200	250.3000	251.090	-2.239%	26,449,943	-21.685%
2021-01-11	260.4800	263.4700	255.9000	256.840	-4.010%	30,412,286	-23.439%
2021-01-08	268.3100	268.9500	263.1800	267.570	-0.435%	18,528,251	-26.509%
2021-01-07	265.9000	271.6100	264.7800	268.740	+2.062%	15,789,756	-26.829%
2021-01-06	262.0000	267.7500	260.0100	263.310	-2.827%	24,354,149	-25.320%
2021-01-05	268.2900	272.4000	268.2111	270.970	+0.755%	9,871,557	-27.431%
2021-01-04	274.7800	275.0000	265.2000	268.940	-1.545%	15,106,113	-26.883%
2020-12-31	272.0000	277.0900	269.8100	273.160	+0.474%	12,900,408	-28.013%
2020-12-30	277.9500	278.0800	271.7100	271.870	-1.774%	11,803,795	-27.671%
2020-12-29	276.9500	280.5100	276.2800	276.780	-0.079%	16,382,995	-28.954%
2020-12-28	268.7400	277.3000	265.6600	277.000	+3.590%	23,299,707	-29.011%
2020-12-24	268.8750	270.4000	266.2000	267.400	-0.265%	6,702,033	-26.462%
2020-12-23	266.8900	272.1699	266.2300	268.110	+0.382%	14,329,038	-26.657%
2020-12-22	271.5000	271.5000	264.6300	267.090	-2.090%	17,334,999	-26.377%
2020-12-21	272.9780	274.6700	267.7900	272.790	-1.306%	16,553,740	-27.915%
2020-12-18	275.7750	278.0000	271.1400	276.400	+0.700%	26,693,249	-28.857%