Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wix.com Ltd (NQ: WIX )

135.68 +0.47 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 293.47 298.36 292.64 294.63 420,375 +2.66(+0.91%)
Aug 28, 2020 294.00 301.76 290.51 291.97 365,200 +0.92(+0.32%)
Aug 27, 2020 299.09 299.09 286.00 291.05 466,750 -5.88(-1.98%)
Aug 26, 2020 295.45 304.28 291.33 296.93 634,752 +4.14(+1.41%)
Aug 25, 2020 278.95 295.90 276.79 292.79 851,556 +13.55(+4.85%)
Aug 24, 2020 289.50 291.66 275.59 279.24 541,309 -5.16(-1.81%)
Aug 21, 2020 294.00 295.79 281.34 284.40 580,100 -10.07(-3.42%)
Aug 20, 2020 284.44 295.32 283.39 294.47 527,060 +8.86(+3.10%)
Aug 19, 2020 287.80 291.98 281.20 285.61 459,965 -1.19(-0.41%)
Aug 18, 2020 285.35 287.15 280.56 286.80 475,624 +4.11(+1.45%)
Aug 17, 2020 282.48 284.57 277.79 282.69 480,399 +5.01(+1.80%)
Aug 14, 2020 280.00 280.21 273.26 277.68 630,600 -0.79(-0.28%)
Aug 13, 2020 276.00 281.34 270.58 278.47 758,272 +6.67(+2.45%)
Aug 12, 2020 270.81 285.18 268.00 271.80 1,002,194 +3.21(+1.20%)
Aug 11, 2020 276.51 276.98 264.72 268.59 1,997,789 -9.35(-3.36%)
Aug 10, 2020 301.04 301.05 276.11 277.94 1,959,877 -13.66(-4.68%)
Aug 07, 2020 315.00 316.22 290.82 291.60 1,441,600 -16.38(-5.32%)
Aug 06, 2020 266.81 319.34 265.00 307.98 4,195,557 -1.61(-0.52%)
Aug 05, 2020 304.89 316.07 298.74 309.59 1,036,883 +5.04(+1.65%)
Aug 04, 2020 305.85 307.89 297.44 304.55 560,585 +2.02(+0.67%)
Aug 03, 2020 294.77 304.70 294.49 302.53 794,295 +12.05(+4.15%)
Jul 31, 2020 291.18 291.18 282.23 290.48 422,500 +5.56(+1.95%)
Jul 30, 2020 274.01 288.28 272.15 284.92 397,554 +5.54(+1.98%)
Jul 29, 2020 276.55 286.47 276.02 279.38 531,973 +9.67(+3.59%)
Jul 28, 2020 270.21 273.92 268.25 269.71 268,265 -2.76(-1.01%)
Jul 27, 2020 269.76 274.46 266.01 272.47 303,486 +5.00(+1.87%)
Jul 24, 2020 263.66 271.45 257.02 267.47 324,600 -2.28(-0.85%)
Jul 23, 2020 274.78 277.93 266.11 269.75 438,620 -3.80(-1.39%)
Jul 22, 2020 276.00 281.49 270.42 273.55 344,572 -2.14(-0.78%)
Jul 21, 2020 285.00 286.25 272.54 275.69 418,712 -6.49(-2.30%)
Jul 20, 2020 272.15 284.09 271.24 282.18 602,451 +11.88(+4.40%)
Jul 17, 2020 272.00 274.28 267.13 270.30 799,800 -1.12(-0.41%)
Jul 16, 2020 272.54 276.94 268.16 271.42 468,927 -2.26(-0.83%)
Jul 15, 2020 279.35 279.78 268.22 273.68 570,174 -6.14(-2.19%)
Jul 14, 2020 279.62 285.96 271.01 279.82 1,253,050 -1.18(-0.42%)
Jul 13, 2020 298.75 299.83 277.60 281.00 1,048,179 -13.23(-4.50%)
Jul 10, 2020 297.09 298.88 287.85 294.23 637,000 -2.48(-0.84%)
Jul 09, 2020 298.99 299.80 290.22 296.71 707,566 +4.59(+1.57%)
Jul 08, 2020 289.90 297.21 285.11 292.12 944,281 +9.31(+3.29%)
Jul 07, 2020 277.16 284.39 275.02 282.81 815,130 +6.25(+2.26%)
Jul 06, 2020 277.26 288.91 272.80 276.56 1,407,551 +3.71(+1.36%)
Jul 02, 2020 270.97 274.99 266.06 272.85 834,800 +7.08(+2.66%)
Jul 01, 2020 258.41 266.99 254.68 265.77 752,171 +9.55(+3.73%)
Jun 30, 2020 251.12 256.87 249.21 256.22 439,258 +6.52(+2.61%)
Jun 29, 2020 252.47 253.09 241.61 249.70 595,029 -2.13(-0.85%)
Jun 26, 2020 254.32 254.50 244.29 251.83 952,100 -1.87(-0.74%)
Jun 25, 2020 237.69 253.92 237.05 253.70 1,289,583 +12.42(+5.15%)
Jun 24, 2020 243.25 250.95 231.75 241.28 1,332,620 -2.04(-0.84%)
Jun 23, 2020 245.78 246.94 238.81 243.32 639,990 -0.53(-0.22%)
Jun 22, 2020 239.84 245.57 238.01 243.85 500,526 +7.00(+2.96%)
Jun 19, 2020 234.79 241.11 232.09 236.85 892,200 +4.97(+2.14%)
Jun 18, 2020 226.51 232.90 224.66 231.88 726,010 +3.51(+1.54%)
Jun 17, 2020 222.37 228.79 222.37 228.37 574,869 +6.99(+3.16%)
Jun 16, 2020 225.32 225.73 218.61 221.38 464,365 +0.18(+0.08%)
Jun 15, 2020 212.92 223.97 212.92 221.20 486,714 +5.14(+2.38%)
Jun 12, 2020 216.58 218.99 209.00 216.06 554,400 +0.15(+0.07%)
Jun 11, 2020 210.99 220.86 209.96 215.91 761,129 -5.67(-2.56%)
Jun 10, 2020 220.00 223.34 216.95 221.58 636,372 +5.71(+2.65%)
Jun 09, 2020 218.83 223.76 215.17 215.87 736,949 +0.64(+0.30%)
Jun 08, 2020 212.38 216.80 208.51 215.23 559,141 +1.94(+0.91%)
Jun 05, 2020 217.45 219.98 209.06 213.29 1,058,500 -6.46(-2.94%)
Jun 04, 2020 225.18 230.47 216.30 219.75 747,009 -8.07(-3.54%)
Jun 03, 2020 227.52 230.46 224.40 227.82 606,188 -0.37(-0.16%)
Jun 02, 2020 221.50 231.36 220.45 228.19 989,811 +7.22(+3.27%)
Jun 01, 2020 221.00 224.00 216.12 220.97 635,105 -1.36(-0.61%)
May 29, 2020 211.47 222.75 210.33 222.33 1,245,200 +14.93(+7.20%)
May 28, 2020 206.62 214.01 205.26 207.40 654,556 +1.44(+0.70%)
May 27, 2020 206.62 208.75 195.61 205.96 1,340,304 -3.80(-1.81%)
May 26, 2020 219.11 219.11 208.89 209.76 1,176,323 -5.45(-2.53%)
May 22, 2020 206.43 218.74 204.42 215.21 1,016,000 +8.40(+4.06%)
May 21, 2020 203.19 209.71 201.05 206.81 1,221,972 +3.84(+1.89%)
May 20, 2020 195.00 204.30 191.73 202.97 2,196,390 +11.29(+5.89%)
May 19, 2020 191.12 197.88 190.24 191.68 1,274,241 -2.08(-1.07%)
May 18, 2020 197.32 200.36 193.36 193.76 1,604,911 -8.02(-3.97%)
May 15, 2020 192.56 204.72 188.37 201.78 2,894,900 +12.19(+6.43%)
May 14, 2020 180.17 189.99 172.19 189.59 3,415,887 +23.39(+14.07%)
May 13, 2020 166.50 170.70 162.18 166.20 1,295,089 +0.62(+0.37%)
May 12, 2020 168.52 171.19 162.66 165.58 1,389,132 -0.25(-0.15%)
May 11, 2020 157.01 166.50 156.85 165.83 1,115,270 +5.88(+3.68%)
May 08, 2020 154.44 164.11 152.24 159.95 1,676,900 +10.05(+6.70%)
May 07, 2020 146.00 153.66 145.28 149.90 1,211,123 +6.18(+4.30%)
May 06, 2020 133.68 144.46 133.50 143.72 909,513 +11.37(+8.59%)
May 05, 2020 129.65 134.51 126.34 132.35 1,380,156 +6.66(+5.30%)
May 04, 2020 123.20 127.13 122.24 125.69 962,242 +1.51(+1.22%)
May 01, 2020 129.78 130.31 123.85 124.18 1,505,900 -6.63(-5.07%)
Apr 30, 2020 133.64 134.84 130.80 130.81 355,436 -3.43(-2.56%)
Apr 29, 2020 131.43 135.10 130.00 134.24 518,006 +6.39(+5.00%)
Apr 28, 2020 134.01 134.01 127.72 127.85 421,996 -4.65(-3.51%)
Apr 27, 2020 134.88 137.37 132.14 132.50 533,272 -1.86(-1.38%)
Apr 24, 2020 133.91 135.13 129.78 134.36 309,900 +1.70(+1.28%)
Apr 23, 2020 134.97 136.73 130.49 132.66 422,194 -3.02(-2.23%)
Apr 22, 2020 130.46 135.87 128.76 135.68 518,498 +9.25(+7.32%)
Apr 21, 2020 130.64 133.10 122.98 126.43 567,397 -4.20(-3.22%)
Apr 20, 2020 124.97 134.27 124.95 130.63 771,968 +4.39(+3.48%)
Apr 17, 2020 126.39 126.80 121.35 126.24 510,900 +3.34(+2.72%)
Apr 16, 2020 121.91 123.34 119.01 122.90 397,803 +4.49(+3.79%)
Apr 15, 2020 120.41 121.14 116.75 118.41 628,910 -4.93(-4.00%)
Apr 14, 2020 123.14 126.83 122.02 123.34 574,080 +2.63(+2.18%)
Apr 13, 2020 119.90 123.38 117.06 120.71 1,285,399 +6.25(+5.46%)
Apr 09, 2020 117.49 120.03 111.80 114.46 804,700 -1.53(-1.32%)
Apr 08, 2020 109.11 117.53 107.52 115.99 1,098,386 +9.98(+9.41%)
Apr 07, 2020 109.43 111.70 104.01 106.01 786,660 +2.43(+2.35%)
Apr 06, 2020 100.04 105.72 99.00 103.58 648,984 +9.29(+9.85%)
Apr 03, 2020 94.44 99.37 92.69 94.29 651,000 +0.44(+0.47%)
Apr 02, 2020 92.89 98.22 89.21 93.85 860,722 +1.23(+1.33%)
Apr 01, 2020 97.13 98.06 92.01 92.62 905,102 -8.20(-8.13%)
Mar 31, 2020 103.88 106.00 99.58 100.82 805,101 -3.66(-3.50%)
Mar 30, 2020 106.13 107.14 101.48 104.48 900,341 -1.78(-1.68%)
Mar 27, 2020 117.56 117.56 106.23 106.26 907,000 -13.54(-11.30%)
Mar 26, 2020 114.14 121.99 114.14 119.80 1,062,066 +5.04(+4.39%)
Mar 25, 2020 107.52 119.20 106.09 114.76 1,110,475 +7.66(+7.15%)
Mar 24, 2020 99.99 108.22 99.12 107.10 766,235 +12.62(+13.36%)
Mar 23, 2020 96.33 100.85 91.86 94.48 760,977 -2.74(-2.82%)
Mar 20, 2020 103.50 106.11 96.56 97.22 901,200 -4.92(-4.82%)
Mar 19, 2020 81.91 102.68 81.51 102.14 1,659,974 +20.64(+25.33%)
Mar 18, 2020 85.39 90.60 76.81 81.50 1,051,372 -9.96(-10.89%)
Mar 17, 2020 91.81 94.13 81.51 91.46 1,666,170 +3.46(+3.93%)
Mar 16, 2020 93.28 102.61 87.67 88.00 1,299,424 -24.50(-21.78%)
Mar 13, 2020 110.88 114.90 103.50 112.50 646,700 +7.78(+7.43%)
Mar 12, 2020 105.50 109.95 98.39 104.72 1,345,355 -10.26(-8.92%)
Mar 11, 2020 118.49 120.29 112.82 114.98 662,359 -5.92(-4.90%)
Mar 10, 2020 120.05 121.73 113.53 120.90 1,065,637 +4.81(+4.14%)
Mar 09, 2020 125.00 129.77 111.19 116.09 2,148,689 -20.16(-14.80%)
Mar 06, 2020 134.60 138.45 134.01 136.25 736,900 -0.93(-0.68%)
Mar 05, 2020 138.06 141.82 135.22 137.18 773,353 -3.53(-2.51%)
Mar 04, 2020 136.66 140.71 136.47 140.71 764,332 +5.58(+4.13%)
Mar 03, 2020 138.35 139.96 133.03 135.13 1,210,428 -3.59(-2.59%)
Mar 02, 2020 134.19 138.72 131.55 138.72 1,650,678 +4.69(+3.50%)
Feb 28, 2020 130.80 135.00 127.51 134.03 1,144,700 -0.09(-0.07%)
Feb 27, 2020 129.38 135.41 129.00 134.12 848,021 +1.62(+1.22%)
Feb 26, 2020 133.80 137.28 128.43 132.50 911,326 -1.19(-0.89%)
Feb 25, 2020 132.25 139.14 132.25 133.69 1,610,090 +2.19(+1.67%)
Feb 24, 2020 130.00 132.90 128.15 131.50 1,259,567 -5.81(-4.23%)
Feb 21, 2020 139.87 140.59 136.74 137.31 1,494,800 -4.37(-3.08%)
Feb 20, 2020 139.99 148.16 136.54 141.68 2,638,368 -13.56(-8.73%)
Feb 19, 2020 153.00 156.40 153.00 155.24 1,184,929 +3.50(+2.31%)
Feb 18, 2020 148.29 152.31 148.02 151.74 838,971 +3.48(+2.35%)
Feb 14, 2020 147.48 149.86 147.00 148.26 322,300 +1.52(+1.04%)
Feb 13, 2020 143.42 148.76 143.29 146.74 459,914 +1.74(+1.20%)
Feb 12, 2020 145.76 146.80 143.72 145.00 354,562 +0.68(+0.47%)
Feb 11, 2020 146.91 147.19 143.52 144.32 361,851 -1.48(-1.02%)
Feb 10, 2020 145.40 146.51 144.80 145.80 353,129 +0.75(+0.52%)
Feb 07, 2020 146.83 147.40 144.95 145.05 290,200 -2.02(-1.37%)
Feb 06, 2020 146.13 148.91 145.27 147.07 410,626 +1.57(+1.08%)
Feb 05, 2020 149.60 149.78 145.02 145.50 358,877 -2.78(-1.87%)
Feb 04, 2020 146.80 149.51 144.56 148.28 316,055 +3.07(+2.11%)
Feb 03, 2020 142.50 146.18 142.00 145.21 380,708 +2.52(+1.77%)
Jan 31, 2020 144.80 145.26 142.01 142.69 387,900 -2.22(-1.53%)
Jan 30, 2020 142.81 145.37 142.51 144.91 396,782 +1.51(+1.05%)
Jan 29, 2020 143.39 144.87 142.32 143.40 689,852 +0.60(+0.42%)
Jan 28, 2020 141.12 143.10 139.88 142.80 400,689 +3.17(+2.27%)
Jan 27, 2020 137.07 140.97 135.69 139.63 394,981 -1.40(-0.99%)
Jan 24, 2020 141.85 142.77 139.82 141.03 261,500 +0.62(+0.44%)
Jan 23, 2020 140.34 141.56 139.01 140.41 264,121 +0.40(+0.29%)
Jan 22, 2020 141.98 142.28 138.75 140.01 290,485 -0.37(-0.26%)
Jan 21, 2020 138.81 141.64 138.27 140.38 386,763 +0.11(+0.08%)
Jan 17, 2020 143.39 143.39 139.83 140.27 261,100 -2.40(-1.68%)
Jan 16, 2020 143.40 143.40 140.43 142.67 380,361 +0.70(+0.49%)
Jan 15, 2020 142.60 143.97 141.00 141.97 512,063 -0.77(-0.54%)
Jan 14, 2020 142.21 144.01 140.58 142.74 438,149 +0.31(+0.22%)
Jan 13, 2020 141.61 144.46 140.63 142.43 839,735 +2.17(+1.55%)
Jan 10, 2020 140.82 141.82 138.42 140.26 479,200 +0.18(+0.13%)
Jan 09, 2020 136.00 140.48 134.60 140.08 1,122,222 +6.30(+4.71%)
Jan 08, 2020 129.52 134.86 129.52 133.78 622,121 +3.77(+2.90%)
Jan 07, 2020 131.69 132.00 126.51 130.01 786,201 -1.62(-1.23%)
Jan 06, 2020 128.60 131.81 128.00 131.63 469,965 +2.71(+2.10%)
Jan 03, 2020 126.14 130.57 125.05 128.92 819,100 +1.37(+1.07%)
Jan 02, 2020 123.21 127.81 123.21 127.55 697,897 +5.17(+4.22%)
Dec 31, 2019 120.57 122.80 120.23 122.38 363,300 +1.13(+0.93%)
Dec 30, 2019 121.21 122.41 119.44 121.25 401,948 -0.56(-0.46%)
Dec 27, 2019 122.69 122.71 119.40 121.81 434,100 +0.11(+0.09%)
Dec 26, 2019 121.00 123.50 120.30 121.71 258,190 +1.53(+1.27%)
Dec 24, 2019 117.49 121.00 117.27 120.18 1,090,100 +3.43(+2.94%)
Dec 23, 2019 117.41 118.31 116.36 116.75 686,194 -0.54(-0.46%)
Dec 20, 2019 121.82 122.44 116.92 117.29 471,500 -3.87(-3.19%)
Dec 19, 2019 118.53 121.79 118.53 121.16 540,721 +2.42(+2.04%)
Dec 18, 2019 119.50 120.21 118.09 118.74 318,957 -0.86(-0.72%)
Dec 17, 2019 119.84 120.30 118.95 119.60 325,773 +0.42(+0.35%)
Dec 16, 2019 118.57 120.44 118.57 119.18 501,786 +0.10(+0.08%)
Dec 13, 2019 118.89 119.75 117.66 119.08 447,200 +0.04(+0.03%)
Dec 12, 2019 118.19 120.54 117.59 119.04 253,313 -0.51(-0.43%)
Dec 11, 2019 119.13 120.67 118.42 119.55 227,637 +0.50(+0.42%)
Dec 10, 2019 118.55 119.39 116.94 119.05 378,424 +0.41(+0.35%)
Dec 09, 2019 120.22 121.85 118.22 118.64 355,060 -1.22(-1.02%)
Dec 06, 2019 119.62 120.91 119.30 119.86 332,100 +1.11(+0.93%)
Dec 05, 2019 121.15 121.95 118.41 118.75 364,861 -2.47(-2.04%)
Dec 04, 2019 123.39 123.69 120.98 121.22 314,793 -1.27(-1.04%)
Dec 03, 2019 118.12 122.72 117.18 122.49 603,379 +2.07(+1.72%)
Dec 02, 2019 120.29 120.88 117.78 120.42 542,387 -0.47(-0.39%)
Nov 29, 2019 121.98 123.03 120.50 120.89 175,100 -1.11(-0.91%)
Nov 27, 2019 121.30 122.28 119.33 122.00 486,100 +0.97(+0.80%)
Nov 26, 2019 121.79 122.64 120.38 121.03 966,385 -0.89(-0.73%)
Nov 25, 2019 120.70 123.08 120.68 121.92 1,954,765 +1.02(+0.84%)
Nov 22, 2019 121.06 122.44 120.35 120.90 777,300 +0.19(+0.16%)
Nov 21, 2019 126.00 126.12 120.06 120.71 880,486 -5.14(-4.08%)
Nov 20, 2019 126.77 127.45 124.73 125.85 604,315 -1.21(-0.95%)
Nov 19, 2019 127.48 128.27 125.87 127.06 428,342 +0.43(+0.34%)
Nov 18, 2019 130.13 130.13 125.83 126.63 607,782 -3.74(-2.87%)
Nov 15, 2019 127.16 130.85 123.17 130.37 868,800 +5.17(+4.13%)
Nov 14, 2019 128.10 129.81 123.06 125.20 2,067,208 -10.50(-7.74%)
Nov 13, 2019 132.04 135.98 131.62 135.70 1,000,646 +3.67(+2.78%)
Nov 12, 2019 128.43 132.50 127.67 132.03 851,956 +4.75(+3.73%)
Nov 11, 2019 127.32 128.46 126.96 127.28 346,460 -0.82(-0.64%)
Nov 08, 2019 126.08 128.71 124.88 128.10 317,900 +1.44(+1.14%)
Nov 07, 2019 127.59 129.92 126.23 126.66 379,972 -0.52(-0.41%)
Nov 06, 2019 127.61 128.11 125.15 127.18 411,466 -0.74(-0.58%)
Nov 05, 2019 129.29 130.40 126.37 127.92 784,154 -1.16(-0.90%)
Nov 04, 2019 127.22 129.65 126.59 129.08 595,493 +2.50(+1.98%)
Nov 01, 2019 123.00 127.08 122.92 126.58 390,200 +4.51(+3.69%)
Oct 31, 2019 125.36 125.36 121.65 122.07 428,213 -2.44(-1.96%)
Oct 30, 2019 123.57 124.78 122.35 124.51 311,524 +1.54(+1.25%)
Oct 29, 2019 122.92 124.07 121.84 122.97 262,750 -0.91(-0.73%)
Oct 28, 2019 121.12 125.11 120.79 123.88 381,258 +3.16(+2.62%)
Oct 25, 2019 119.97 121.61 119.06 120.72 172,100 +0.77(+0.64%)
Oct 24, 2019 117.31 120.50 116.61 119.95 309,505 +3.39(+2.91%)
Oct 23, 2019 113.35 117.29 112.85 116.56 453,511 +2.25(+1.97%)
Oct 22, 2019 119.42 119.66 114.01 114.31 550,647 -5.09(-4.26%)
Oct 21, 2019 118.72 120.55 118.44 119.40 223,931 +0.85(+0.72%)
Oct 18, 2019 123.78 124.01 116.85 118.55 465,300 -5.29(-4.27%)
Oct 17, 2019 123.88 125.87 123.24 123.84 225,309 +0.73(+0.59%)
Oct 16, 2019 124.21 124.21 119.66 123.11 502,934 -1.78(-1.43%)
Oct 15, 2019 125.73 126.73 123.29 124.89 535,048 -0.78(-0.62%)
Oct 14, 2019 125.83 126.96 124.90 125.67 270,114 -0.20(-0.16%)
Oct 11, 2019 125.80 127.12 125.02 125.87 420,500 +1.12(+0.90%)
Oct 10, 2019 122.73 124.75 122.03 124.75 454,157 +1.90(+1.55%)
Oct 09, 2019 123.01 124.56 122.17 122.85 202,398 +0.84(+0.69%)
Oct 08, 2019 123.03 124.09 120.64 122.01 400,176 -1.56(-1.26%)
Oct 07, 2019 123.19 125.70 122.07 123.57 733,251 +0.07(+0.06%)
Oct 04, 2019 120.48 123.68 119.63 123.50 844,300 +3.12(+2.59%)
Oct 03, 2019 115.29 120.49 113.59 120.38 636,655 +6.30(+5.52%)
Oct 02, 2019 113.95 116.14 111.60 114.08 499,207 -0.13(-0.11%)
Oct 01, 2019 117.58 118.10 114.00 114.21 798,705 -2.53(-2.17%)
Sep 30, 2019 115.12 116.93 111.57 116.74 498,537 +1.64(+1.42%)
Sep 27, 2019 117.15 117.75 113.51 115.10 559,000 -2.29(-1.95%)
Sep 26, 2019 118.50 120.94 117.10 117.39 626,146 -0.52(-0.44%)
Sep 25, 2019 114.98 118.33 111.91 117.91 821,344 +2.37(+2.05%)
Sep 24, 2019 121.39 122.32 114.75 115.54 784,827 -5.43(-4.49%)
Sep 23, 2019 121.77 123.19 120.23 120.97 400,977 -0.80(-0.66%)
Sep 20, 2019 124.21 125.47 121.02 121.77 396,900 -1.78(-1.44%)
Sep 19, 2019 124.71 126.09 122.53 123.55 364,886 -0.95(-0.76%)
Sep 18, 2019 125.62 126.91 122.15 124.50 380,081 -1.18(-0.94%)
Sep 17, 2019 124.96 126.34 123.69 125.68 487,935 +1.72(+1.39%)
Sep 16, 2019 123.12 125.67 123.06 123.96 629,203 +0.15(+0.12%)
Sep 13, 2019 126.52 126.92 123.01 123.81 472,600 -2.59(-2.05%)
Sep 12, 2019 128.92 130.64 125.10 126.40 667,790 -2.17(-1.69%)
Sep 11, 2019 129.62 131.78 128.06 128.57 759,944 -1.31(-1.01%)
Sep 10, 2019 133.24 134.14 128.30 129.88 945,546 -4.83(-3.59%)
Sep 09, 2019 134.90 135.81 132.71 134.71 529,274 -0.10(-0.07%)
Sep 06, 2019 135.64 137.04 134.59 134.81 412,100 -1.13(-0.83%)
Sep 05, 2019 138.69 138.69 134.67 135.94 370,519 -0.81(-0.59%)
Sep 04, 2019 137.96 139.23 136.02 136.75 429,704 -0.19(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.