Palo Alto Networks Inc (NY: PANW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	223.50	227.48	223.08	227.22	1,767,300	+4.95(+2.23%)
Nov 27, 2019	221.58	223.43	214.90	222.27	3,663,600	+1.90(+0.86%)
Nov 26, 2019	228.00	228.41	219.20	220.37	7,754,656	-29.91(-11.95%)
Nov 25, 2019	247.85	250.95	247.45	250.28	2,848,995	+3.41(+1.38%)
Nov 22, 2019	247.99	248.65	244.78	246.87	1,131,000	+0.13(+0.05%)
Nov 21, 2019	247.00	248.69	245.69	246.74	1,110,595	-1.13(-0.46%)
Nov 20, 2019	247.55	250.07	246.08	247.87	1,204,448	-0.31(-0.12%)
Nov 19, 2019	248.00	249.50	245.99	248.18	1,082,517	-0.41(-0.16%)
Nov 18, 2019	247.00	249.15	245.51	248.59	1,493,014	+1.59(+0.64%)
Nov 15, 2019	245.00	247.48	244.00	247.00	994,000	+1.49(+0.61%)
Nov 14, 2019	240.64	245.91	239.53	245.51	936,448	+2.28(+0.94%)
Nov 13, 2019	240.66	246.44	239.17	243.23	1,337,874	+2.08(+0.86%)
Nov 12, 2019	237.00	242.24	236.02	241.15	1,151,351	+5.14(+2.18%)
Nov 11, 2019	236.75	236.93	234.01	236.01	974,220	-0.92(-0.39%)
Nov 08, 2019	233.86	238.00	232.44	236.93	735,100	+3.07(+1.31%)
Nov 07, 2019	233.00	236.07	232.82	233.86	898,254	+1.17(+0.50%)
Nov 06, 2019	234.08	235.95	232.06	232.69	1,146,906	-0.83(-0.36%)
Nov 05, 2019	233.78	234.34	231.60	233.52	848,279	-0.50(-0.21%)
Nov 04, 2019	235.00	236.96	233.90	234.02	782,081	+0.45(+0.19%)
Nov 01, 2019	228.00	233.82	227.22	233.57	1,334,600	+6.18(+2.72%)
Oct 31, 2019	227.23	227.74	224.57	227.39	610,737	+0.41(+0.18%)
Oct 30, 2019	224.44	227.82	223.21	226.98	632,496	+2.39(+1.06%)
Oct 29, 2019	227.87	227.87	223.84	224.59	877,896	-3.36(-1.47%)
Oct 28, 2019	224.65	228.89	224.65	227.95	1,046,691	+3.30(+1.47%)
Oct 25, 2019	221.00	225.07	219.03	224.65	968,100	+3.08(+1.39%)
Oct 24, 2019	218.10	221.87	217.89	221.57	921,920	+4.37(+2.01%)
Oct 23, 2019	214.10	218.69	213.40	217.20	958,148	+3.79(+1.78%)
Oct 22, 2019	212.93	216.30	212.38	213.41	1,050,916	+1.14(+0.54%)
Oct 21, 2019	212.00	213.50	209.68	212.27	1,404,287	-0.34(-0.16%)
Oct 18, 2019	213.95	214.63	209.47	212.61	785,900	-1.66(-0.77%)
Oct 17, 2019	213.88	215.37	212.11	214.27	621,857	+1.33(+0.62%)
Oct 16, 2019	212.00	215.00	208.72	212.94	1,164,001	+0.36(+0.17%)
Oct 15, 2019	213.90	215.66	211.15	212.58	914,392	-0.97(-0.45%)
Oct 14, 2019	210.00	213.78	210.00	213.55	953,796	+3.13(+1.49%)
Oct 11, 2019	210.10	214.62	210.00	210.42	1,116,800	+1.12(+0.54%)
Oct 10, 2019	208.50	211.17	206.24	209.30	1,030,005	-0.11(-0.05%)
Oct 09, 2019	209.01	209.91	207.53	209.41	741,679	+2.47(+1.19%)
Oct 08, 2019	211.41	212.38	206.61	206.94	950,915	-5.87(-2.76%)
Oct 07, 2019	210.29	214.52	209.13	212.81	1,392,767	+2.24(+1.06%)
Oct 04, 2019	209.13	211.00	207.80	210.57	803,500	+2.11(+1.01%)
Oct 03, 2019	205.42	209.58	204.61	208.46	1,243,777	+3.05(+1.48%)
Oct 02, 2019	203.41	206.25	202.51	205.41	1,036,676	+0.41(+0.20%)
Oct 01, 2019	205.95	208.97	204.59	205.00	1,127,335	+1.17(+0.57%)
Sep 30, 2019	202.10	204.90	201.51	203.83	1,179,132	+1.43(+0.71%)
Sep 27, 2019	209.22	209.79	202.10	202.40	1,604,700	-6.39(-3.06%)
Sep 26, 2019	211.76	212.10	207.15	208.79	751,014	-2.57(-1.22%)
Sep 25, 2019	206.41	212.46	204.63	211.36	1,613,120	+3.89(+1.87%)
Sep 24, 2019	211.25	212.78	205.60	207.47	912,043	-2.24(-1.07%)
Sep 23, 2019	209.36	211.22	208.52	209.71	724,372	+1.46(+0.70%)
Sep 20, 2019	209.00	212.58	207.18	208.25	1,010,100	-0.64(-0.31%)
Sep 19, 2019	209.16	210.80	207.19	208.89	1,374,741	-1.30(-0.62%)
Sep 18, 2019	212.65	213.00	207.42	210.19	1,534,519	-2.50(-1.18%)
Sep 17, 2019	214.49	215.47	209.39	212.69	1,193,921	-3.11(-1.44%)
Sep 16, 2019	208.02	217.31	207.73	215.80	1,462,548	+7.45(+3.58%)
Sep 13, 2019	209.10	210.52	206.50	208.35	1,195,700	-0.89(-0.43%)
Sep 12, 2019	215.27	216.30	207.64	209.24	1,609,959	-5.17(-2.41%)
Sep 11, 2019	206.99	215.44	206.90	214.41	1,369,501	+7.57(+3.66%)
Sep 10, 2019	209.37	211.42	205.00	206.84	1,514,972	-4.34(-2.06%)
Sep 09, 2019	215.80	216.05	208.53	211.18	1,573,436	-4.74(-2.20%)
Sep 06, 2019	211.80	218.64	211.56	215.92	2,605,500	+3.87(+1.83%)
Sep 05, 2019	218.02	218.02	205.11	212.05	6,945,537	+11.56(+5.77%)
Sep 04, 2019	200.00	201.80	196.29	200.49	3,578,832	+1.36(+0.68%)
Sep 03, 2019	201.79	203.81	198.28	199.13	1,642,882	-4.49(-2.21%)
Aug 30, 2019	202.09	204.63	200.56	203.62	1,111,400	+3.47(+1.73%)
Aug 29, 2019	201.10	202.44	199.00	200.15	1,142,852	+1.95(+0.98%)
Aug 28, 2019	200.00	201.52	197.88	198.20	886,665	-3.88(-1.92%)
Aug 27, 2019	205.01	205.82	201.07	202.08	598,037	-1.57(-0.77%)
Aug 26, 2019	202.40	204.39	201.17	203.65	857,126	+2.08(+1.03%)
Aug 23, 2019	204.34	207.67	201.18	201.57	1,134,300	-2.99(-1.46%)
Aug 22, 2019	205.00	206.60	202.35	204.56	1,128,190	+0.79(+0.39%)
Aug 21, 2019	200.74	205.88	200.42	203.77	1,256,103	+4.09(+2.05%)
Aug 20, 2019	198.88	201.24	195.85	199.68	1,471,359	+1.65(+0.83%)
Aug 19, 2019	201.69	201.69	192.17	198.03	4,692,738	-1.24(-0.62%)
Aug 16, 2019	215.22	219.79	196.41	199.27	5,001,000	-15.34(-7.15%)
Aug 15, 2019	216.74	217.83	213.16	214.61	683,713	-1.96(-0.91%)
Aug 14, 2019	219.21	219.60	213.72	216.57	735,845	-5.89(-2.65%)
Aug 13, 2019	216.00	223.66	216.00	222.46	838,978	+6.16(+2.85%)
Aug 12, 2019	214.74	216.80	212.57	216.30	538,478	+1.11(+0.52%)
Aug 09, 2019	215.00	216.92	213.28	215.19	640,900	+0.14(+0.07%)
Aug 08, 2019	214.18	216.35	212.65	215.05	912,199	+3.07(+1.45%)
Aug 07, 2019	212.93	213.18	208.31	211.98	1,153,713	-2.13(-0.99%)
Aug 06, 2019	216.68	218.50	212.11	214.11	1,029,693	-0.42(-0.20%)
Aug 05, 2019	215.00	216.65	211.10	214.53	1,006,559	-7.03(-3.17%)
Aug 02, 2019	225.00	225.44	220.86	221.56	905,100	-3.83(-1.70%)
Aug 01, 2019	226.65	229.94	223.60	225.39	1,018,495	-1.15(-0.51%)
Jul 31, 2019	227.78	229.44	223.77	226.54	999,808	-1.24(-0.54%)
Jul 30, 2019	224.60	228.29	224.03	227.78	706,881	+2.13(+0.94%)
Jul 29, 2019	227.03	227.75	219.71	225.65	788,154	-1.38(-0.61%)
Jul 26, 2019	225.00	228.14	223.70	227.03	867,600	+3.63(+1.62%)
Jul 25, 2019	225.11	225.50	221.76	223.40	668,091	-1.62(-0.72%)
Jul 24, 2019	224.00	225.68	223.33	225.02	895,341	+1.07(+0.48%)
Jul 23, 2019	222.71	224.27	221.49	223.95	671,130	+2.36(+1.07%)
Jul 22, 2019	223.00	223.97	217.87	221.59	1,352,329	-0.67(-0.30%)
Jul 19, 2019	223.50	224.82	222.26	222.26	1,260,900	-0.05(-0.02%)
Jul 18, 2019	222.44	222.83	219.52	222.31	1,067,367	-1.33(-0.59%)
Jul 17, 2019	220.44	224.99	220.44	223.64	1,020,855	+3.77(+1.71%)
Jul 16, 2019	220.00	222.46	218.42	219.87	961,218	+0.21(+0.10%)
Jul 15, 2019	217.77	220.76	216.53	219.66	1,141,647	+2.72(+1.25%)
Jul 12, 2019	218.03	218.89	214.92	216.94	799,000	-0.72(-0.33%)
Jul 11, 2019	216.95	218.73	215.57	217.66	803,043	+2.98(+1.39%)
Jul 10, 2019	217.20	218.62	213.08	214.68	1,154,036	-0.66(-0.31%)
Jul 09, 2019	209.50	215.79	209.50	215.34	1,207,281	+5.51(+2.63%)
Jul 08, 2019	208.58	211.56	208.26	209.83	933,354	+0.41(+0.20%)
Jul 05, 2019	209.26	210.49	206.98	209.42	698,800	+0.47(+0.22%)
Jul 03, 2019	207.09	211.35	206.35	208.95	960,400	+4.19(+2.05%)
Jul 02, 2019	206.00	207.90	204.42	204.76	710,993	-0.87(-0.42%)
Jul 01, 2019	208.35	210.46	203.33	205.63	1,166,309	+1.87(+0.92%)
Jun 28, 2019	205.40	207.24	203.19	203.76	1,050,000	-1.13(-0.55%)
Jun 27, 2019	200.78	207.17	200.34	204.89	1,294,871	+5.31(+2.66%)
Jun 26, 2019	200.46	203.57	199.12	199.58	1,357,866	+1.04(+0.52%)
Jun 25, 2019	198.53	201.33	196.94	198.54	1,252,448	+0.03(+0.02%)
Jun 24, 2019	205.85	205.87	197.32	198.51	2,129,120	-5.98(-2.92%)
Jun 21, 2019	207.21	208.25	204.40	204.49	1,238,900	-2.15(-1.04%)
Jun 20, 2019	213.00	214.39	206.31	206.64	1,404,203	-2.48(-1.19%)
Jun 19, 2019	206.75	209.50	205.60	209.12	1,308,001	+3.77(+1.84%)
Jun 18, 2019	207.83	210.39	204.79	205.35	1,370,713	+0.35(+0.17%)
Jun 17, 2019	203.91	207.50	203.91	205.00	792,403	+1.71(+0.84%)
Jun 14, 2019	205.42	206.46	202.30	203.29	1,261,800	-2.18(-1.06%)
Jun 13, 2019	203.50	208.19	203.50	205.47	1,708,879	+2.42(+1.19%)
Jun 12, 2019	201.29	205.94	201.02	203.05	1,669,825	+2.26(+1.13%)
Jun 11, 2019	201.00	202.50	199.04	200.79	1,138,559	+1.86(+0.94%)
Jun 10, 2019	196.93	200.65	195.84	198.93	1,211,647	+3.39(+1.73%)
Jun 07, 2019	198.78	200.16	194.67	195.54	1,327,900	-2.00(-1.01%)
Jun 06, 2019	199.47	200.05	195.53	197.54	1,107,354	-1.67(-0.84%)
Jun 05, 2019	203.58	204.62	195.25	199.21	1,386,830	-2.50(-1.24%)
Jun 04, 2019	198.87	201.91	198.01	201.71	1,770,854	+5.01(+2.55%)
Jun 03, 2019	199.86	200.71	195.30	196.70	1,939,698	-3.44(-1.72%)
May 31, 2019	200.00	203.00	197.07	200.14	2,200,200	-4.16(-2.04%)
May 30, 2019	203.10	207.70	200.01	204.30	5,057,112	-11.02(-5.12%)
May 29, 2019	213.68	216.69	210.35	215.32	2,765,431	+0.84(+0.39%)
May 28, 2019	217.00	218.97	213.74	214.48	1,347,252	-1.78(-0.82%)
May 24, 2019	217.56	219.33	215.38	216.26	1,249,700	+0.47(+0.22%)
May 23, 2019	223.20	223.46	215.45	215.79	1,749,838	-12.21(-5.36%)
May 22, 2019	227.00	230.53	226.26	228.00	778,462	+0.26(+0.11%)
May 21, 2019	225.57	228.65	223.91	227.74	1,260,424	+4.05(+1.81%)
May 20, 2019	223.00	225.10	220.03	223.69	1,195,391	-1.93(-0.86%)
May 17, 2019	221.91	227.46	221.62	225.62	1,085,500	+0.79(+0.35%)
May 16, 2019	220.56	225.31	220.29	224.83	2,185,939	+5.08(+2.31%)
May 15, 2019	225.00	225.45	219.43	219.75	2,179,372	-7.10(-3.13%)
May 14, 2019	226.00	228.50	223.61	226.85	1,465,270	+2.35(+1.05%)
May 13, 2019	228.64	230.60	223.07	224.50	1,138,159	-10.45(-4.45%)
May 10, 2019	235.00	238.47	228.07	234.95	1,423,100	-2.88(-1.21%)
May 09, 2019	235.16	237.99	232.08	237.83	826,099	-0.67(-0.28%)
May 08, 2019	238.21	241.10	236.57	238.50	753,378	+0.29(+0.12%)
May 07, 2019	246.44	246.72	235.70	238.21	1,126,904	-9.63(-3.89%)
May 06, 2019	246.72	249.00	242.50	247.84	704,305	-2.93(-1.17%)
May 03, 2019	247.00	250.94	244.62	250.77	1,012,900	+4.04(+1.64%)
May 02, 2019	245.92	249.79	245.62	246.73	683,232	+0.34(+0.14%)
May 01, 2019	249.49	249.96	244.84	246.39	621,726	-2.44(-0.98%)
Apr 30, 2019	249.60	250.34	246.75	248.83	576,917	-0.37(-0.15%)
Apr 29, 2019	244.98	249.79	244.76	249.20	926,228	+3.36(+1.37%)
Apr 26, 2019	245.29	247.53	243.86	245.84	592,800	+0.38(+0.15%)
Apr 25, 2019	244.08	246.57	239.87	245.46	901,355	+2.35(+0.97%)
Apr 24, 2019	243.00	244.41	241.10	243.11	1,174,551	+2.02(+0.84%)
Apr 23, 2019	239.69	242.20	238.38	241.09	1,534,754	+1.81(+0.76%)
Apr 22, 2019	234.44	239.56	234.01	239.28	661,738	+3.82(+1.62%)
Apr 18, 2019	238.05	238.43	231.34	235.46	1,052,400	-3.97(-1.66%)
Apr 17, 2019	245.81	246.60	238.90	239.43	1,671,032	-5.05(-2.07%)
Apr 16, 2019	248.75	249.16	242.75	244.48	982,217	-3.74(-1.51%)
Apr 15, 2019	245.97	248.65	244.90	248.22	962,013	+3.56(+1.46%)
Apr 12, 2019	246.95	247.38	243.31	244.66	819,400	-1.27(-0.52%)
Apr 11, 2019	243.81	246.41	243.00	245.93	734,853	+3.41(+1.41%)
Apr 10, 2019	240.66	245.88	239.71	242.52	1,064,471	+1.75(+0.73%)
Apr 09, 2019	237.85	242.81	237.60	240.77	813,457	+1.89(+0.79%)
Apr 08, 2019	237.49	239.90	234.09	238.88	817,639	+0.03(+0.01%)
Apr 05, 2019	239.35	240.41	237.59	238.85	1,263,600	+1.78(+0.75%)
Apr 04, 2019	241.85	242.27	233.15	237.07	1,226,704	-5.14(-2.12%)
Apr 03, 2019	240.94	244.47	239.05	242.21	898,194	+2.01(+0.84%)
Apr 02, 2019	241.00	241.41	236.76	240.20	939,630	-1.21(-0.50%)
Apr 01, 2019	246.00	247.38	238.34	241.41	1,189,864	-1.47(-0.61%)
Mar 29, 2019	239.20	242.98	237.27	242.88	691,200	+4.49(+1.88%)
Mar 28, 2019	240.00	241.69	235.81	238.39	1,163,360	-1.06(-0.44%)
Mar 27, 2019	244.50	245.49	235.70	239.45	1,011,564	-4.75(-1.95%)
Mar 26, 2019	244.69	246.94	243.06	244.20	1,047,560	+2.37(+0.98%)
Mar 25, 2019	240.57	243.10	238.20	241.83	1,693,122	-0.53(-0.22%)
Mar 22, 2019	249.00	250.09	241.14	242.36	1,028,300	-7.43(-2.97%)
Mar 21, 2019	245.00	250.26	244.19	249.79	1,302,422	+3.97(+1.62%)
Mar 20, 2019	243.25	247.70	241.60	245.82	1,026,728	+3.32(+1.37%)
Mar 19, 2019	242.80	244.00	240.98	242.50	829,536	+1.49(+0.62%)
Mar 18, 2019	239.14	243.12	238.29	241.01	1,219,863	+1.29(+0.54%)
Mar 15, 2019	243.23	243.70	239.63	239.72	1,931,500	-3.04(-1.25%)
Mar 14, 2019	243.00	245.42	241.60	242.76	1,103,515	+0.01(+0.00%)
Mar 13, 2019	241.62	245.02	241.23	242.75	1,139,202	+2.53(+1.05%)
Mar 12, 2019	241.90	242.51	239.51	240.22	1,108,698	-0.66(-0.27%)
Mar 11, 2019	235.95	241.83	235.80	240.88	1,206,133	+6.25(+2.66%)
Mar 08, 2019	232.54	237.54	230.36	234.63	1,020,200	+0.11(+0.05%)
Mar 07, 2019	234.54	238.78	233.11	234.52	1,403,512	+0.08(+0.03%)
Mar 06, 2019	233.61	237.21	231.20	234.44	1,420,148	+0.10(+0.04%)
Mar 05, 2019	238.46	240.63	233.00	234.34	2,762,756	-8.20(-3.38%)
Mar 04, 2019	247.03	248.96	238.74	242.54	1,569,333	-2.93(-1.19%)
Mar 01, 2019	246.07	249.00	243.18	245.47	1,801,200	-0.80(-0.32%)
Feb 28, 2019	253.98	255.00	245.88	246.27	2,632,283	-8.61(-3.38%)
Feb 27, 2019	258.04	260.63	250.60	254.88	6,563,833	+19.33(+8.21%)
Feb 26, 2019	232.56	236.07	231.73	235.55	3,036,463	+1.67(+0.71%)
Feb 25, 2019	236.01	236.17	232.18	233.88	1,886,839	+3.78(+1.64%)
Feb 22, 2019	227.28	230.33	226.94	230.10	797,700	+3.92(+1.73%)
Feb 21, 2019	225.76	226.46	223.34	226.18	930,049	-0.46(-0.20%)
Feb 20, 2019	228.74	230.29	224.65	226.64	1,085,838	-3.26(-1.42%)
Feb 19, 2019	225.39	230.94	222.22	229.90	1,439,031	+3.13(+1.38%)
Feb 15, 2019	225.24	227.28	223.21	226.77	982,800	+1.61(+0.72%)
Feb 14, 2019	222.16	225.74	221.56	225.16	1,094,329	+3.00(+1.35%)
Feb 13, 2019	225.25	225.25	221.22	222.16	1,223,719	-2.29(-1.02%)
Feb 12, 2019	224.96	225.67	221.63	224.45	1,500,028	+0.59(+0.26%)
Feb 11, 2019	225.00	226.28	222.73	223.86	1,108,599	-0.76(-0.34%)
Feb 08, 2019	216.96	224.70	216.61	224.62	1,019,500	+5.17(+2.36%)
Feb 07, 2019	217.50	219.66	216.00	219.45	1,444,641	-1.10(-0.50%)
Feb 06, 2019	219.36	220.84	216.85	220.55	828,912	+1.62(+0.74%)
Feb 05, 2019	220.91	221.49	218.07	218.93	1,245,147	-1.23(-0.56%)
Feb 04, 2019	220.04	221.25	218.81	220.16	1,001,873	-0.11(-0.05%)
Feb 01, 2019	215.10	220.45	214.40	220.27	1,551,800	+5.45(+2.54%)
Jan 31, 2019	212.74	217.28	212.74	214.82	1,077,404	+1.96(+0.92%)
Jan 30, 2019	209.48	212.92	207.37	212.86	1,339,086	+6.09(+2.95%)
Jan 29, 2019	207.70	208.84	205.08	206.77	1,144,632	-0.84(-0.40%)
Jan 28, 2019	206.60	208.76	204.51	207.61	855,280	-2.11(-1.01%)
Jan 25, 2019	211.37	212.80	208.40	209.72	1,225,200	-0.75(-0.36%)
Jan 24, 2019	208.94	212.13	207.50	210.47	1,738,299	+4.75(+2.31%)
Jan 23, 2019	204.50	207.60	203.49	205.72	1,561,395	+2.72(+1.34%)
Jan 22, 2019	208.23	208.23	201.18	203.00	1,955,294	-0.30(-0.15%)
Jan 18, 2019	205.00	205.45	201.72	203.30	1,402,900	+0.00(+0.00%)
Jan 17, 2019	200.16	204.45	199.32	203.30	977,718	+2.00(+0.99%)
Jan 16, 2019	201.23	203.09	200.05	201.30	1,035,965	+1.13(+0.56%)
Jan 15, 2019	194.76	200.91	194.76	200.17	1,036,971	+5.24(+2.69%)
Jan 14, 2019	194.02	196.27	193.00	194.93	983,897	-1.04(-0.53%)
Jan 11, 2019	196.21	198.00	195.13	195.97	865,500	-0.03(-0.02%)
Jan 10, 2019	191.96	196.60	190.21	196.00	1,044,310	+2.89(+1.50%)
Jan 09, 2019	190.22	195.01	190.17	193.11	1,027,185	+2.68(+1.41%)
Jan 08, 2019	189.10	191.40	187.11	190.43	1,096,109	+3.08(+1.64%)
Jan 07, 2019	185.28	188.00	184.72	187.35	1,166,804	+2.96(+1.61%)
Jan 04, 2019	182.06	186.13	181.62	184.39	1,122,300	+4.69(+2.61%)
Jan 03, 2019	181.37	182.88	178.79	179.70	1,043,505	-3.51(-1.92%)
Jan 02, 2019	185.04	187.17	181.92	183.21	1,477,072	-5.14(-2.73%)
Dec 31, 2018	185.28	188.49	184.20	188.35	1,249,700	+4.22(+2.29%)
Dec 28, 2018	183.24	186.26	181.88	184.13	1,099,600	+1.86(+1.02%)
Dec 27, 2018	178.62	182.55	175.87	182.27	1,405,157	+0.62(+0.34%)
Dec 26, 2018	171.08	181.86	171.03	181.65	1,925,136	+11.70(+6.88%)
Dec 24, 2018	170.10	173.75	168.81	169.95	1,048,100	-3.36(-1.94%)
Dec 21, 2018	179.80	182.00	170.77	173.31	2,743,400	-6.13(-3.42%)
Dec 20, 2018	178.00	181.78	175.55	179.44	1,845,671	+0.45(+0.25%)
Dec 19, 2018	178.04	183.82	176.27	178.99	1,230,328	+1.77(+1.00%)
Dec 18, 2018	177.49	179.96	176.61	177.22	1,250,294	+0.61(+0.35%)
Dec 17, 2018	183.11	183.11	175.71	176.61	1,629,724	-7.42(-4.03%)
Dec 14, 2018	184.63	186.87	182.64	184.03	1,136,100	-4.10(-2.18%)
Dec 13, 2018	190.00	191.19	185.80	188.13	1,422,841	-1.39(-0.73%)
Dec 12, 2018	186.72	192.80	186.72	189.52	2,311,375	+5.10(+2.77%)
Dec 11, 2018	183.14	189.73	182.40	184.42	2,441,084	+5.18(+2.89%)
Dec 10, 2018	173.88	179.93	173.70	179.24	1,149,836	+4.15(+2.37%)
Dec 07, 2018	181.34	183.18	174.20	175.09	1,389,300	-6.69(-3.68%)
Dec 06, 2018	172.13	182.54	172.13	181.78	1,970,280	+4.53(+2.56%)
Dec 04, 2018	177.54	179.44	174.53	177.25	1,695,400	-2.06(-1.15%)