IT
Gartner, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
184.87USD-4.113%(-7.93)628,569
Pre-marketOct 2, 2026 9:26:30 AM EDT
193.41USD+0.316%(+0.61)
After-hoursOct 2, 2026 4:12:30 PM EDT
184.80USD-0.038%(-0.07)
IT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 192.74 | 192.74 | 184.60 | 184.80 | -4.149% | 628,569 | 0.000% |
| 2026-10-01 | 196.19 | 204.29 | 192.42 | 192.80 | +3.356% | 1,093,686 | -4.149% |
| 2026-09-30 | 186.35 | 190.50 | 183.00 | 186.54 | +0.371% | 777,221 | -0.933% |
| 2026-09-29 | 184.10 | 186.94 | 180.68 | 185.85 | +0.065% | 787,396 | -0.565% |
| 2026-09-28 | 185.29 | 187.01 | 182.64 | 185.73 | -1.155% | 903,601 | -0.501% |
| 2026-09-25 | 179.75 | 189.14 | 177.95 | 187.90 | +4.785% | 1,070,632 | -1.650% |
| 2026-09-24 | 179.88 | 181.90 | 176.04 | 179.32 | +0.448% | 854,957 | +3.056% |
| 2026-09-23 | 178.00 | 181.81 | 176.51 | 178.52 | -0.129% | 977,767 | +3.518% |
| 2026-09-22 | 186.50 | 186.50 | 178.18 | 178.75 | -2.493% | 927,873 | +3.385% |
| 2026-09-21 | 188.58 | 192.91 | 183.23 | 183.32 | -1.324% | 715,823 | +0.807% |
| 2026-09-18 | 188.32 | 189.38 | 183.42 | 185.78 | -1.076% | 2,571,815 | -0.528% |
| 2026-09-17 | 191.61 | 193.01 | 187.61 | 187.80 | -1.968% | 754,320 | -1.597% |
| 2026-09-16 | 192.71 | 195.84 | 190.04 | 191.57 | -2.070% | 912,026 | -3.534% |
| 2026-09-15 | 192.45 | 202.98 | 191.26 | 195.62 | -0.736% | 1,248,661 | -5.531% |
| 2026-09-14 | 186.09 | 197.63 | 184.88 | 197.07 | +9.733% | 1,693,332 | -6.226% |
| 2026-09-11 | 171.24 | 179.63 | 170.71 | 179.59 | +5.257% | 900,523 | +2.901% |
| 2026-09-10 | 171.07 | 172.42 | 169.08 | 170.62 | +0.548% | 1,012,087 | +8.311% |
| 2026-09-09 | 172.70 | 172.70 | 166.01 | 169.69 | -1.680% | 1,295,799 | +8.904% |
| 2026-09-08 | 183.92 | 184.09 | 172.49 | 172.59 | -7.419% | 1,458,191 | +7.075% |
| 2026-09-04 | 192.68 | 192.68 | 184.84 | 186.42 | -4.625% | 839,562 | -0.869% |
| 2026-09-03 | 189.20 | 197.94 | 188.48 | 195.46 | +4.664% | 1,026,565 | -5.454% |
| 2026-09-02 | 189.07 | 192.14 | 186.42 | 186.75 | -1.674% | 690,739 | -1.044% |
| 2026-09-01 | 197.47 | 198.69 | 189.66 | 189.93 | -4.129% | 772,391 | -2.701% |
| 2026-08-31 | 197.34 | 199.58 | 194.94 | 198.11 | -0.141% | 997,758 | -6.718% |
| 2026-08-28 | 197.31 | 200.35 | 195.77 | 198.39 | +0.910% | 610,199 | -6.850% |
| 2026-08-27 | 194.31 | 199.34 | 193.37 | 196.60 | +1.886% | 1,198,720 | -6.002% |
| 2026-08-26 | 190.84 | 196.28 | 190.00 | 192.96 | -1.445% | 1,181,397 | -4.229% |
| 2026-08-25 | 199.05 | 202.25 | 195.07 | 195.79 | -3.447% | 1,986,231 | -5.613% |
| 2026-08-24 | 196.36 | 203.03 | 194.68 | 202.78 | +3.512% | 1,292,151 | -8.867% |
| 2026-08-21 | 193.14 | 196.79 | 189.61 | 195.90 | +1.146% | 1,059,822 | -5.666% |
| 2026-08-20 | 193.00 | 196.35 | 190.42 | 193.68 | +0.446% | 854,230 | -4.585% |
| 2026-08-19 | 180.98 | 196.29 | 180.98 | 192.82 | +5.904% | 1,279,688 | -4.159% |
| 2026-08-18 | 178.12 | 187.98 | 178.12 | 182.07 | +1.607% | 1,304,589 | +1.499% |
| 2026-08-17 | 178.42 | 180.47 | 173.25 | 179.19 | -1.049% | 2,285,288 | +3.131% |
| 2026-08-14 | 184.21 | 185.09 | 176.23 | 181.09 | -1.206% | 1,629,558 | +2.049% |
| 2026-08-13 | 180.80 | 184.14 | 172.65 | 183.30 | +2.140% | 1,618,869 | +0.818% |
| 2026-08-12 | 185.10 | 186.82 | 178.85 | 179.46 | -4.170% | 1,011,839 | +2.976% |
| 2026-08-11 | 191.01 | 191.25 | 186.06 | 187.27 | -3.054% | 1,378,236 | -1.319% |
| 2026-08-10 | 182.78 | 193.93 | 182.62 | 193.17 | +4.079% | 1,666,546 | -4.333% |
| 2026-08-07 | 190.00 | 194.53 | 183.96 | 185.60 | +0.422% | 1,194,962 | -0.431% |
| 2026-08-06 | 184.00 | 186.02 | 178.75 | 184.82 | -0.853% | 1,646,087 | -0.011% |
| 2026-08-05 | 188.01 | 192.79 | 184.11 | 186.41 | +0.334% | 2,355,221 | -0.864% |
| 2026-08-04 | 157.58 | 191.91 | 155.86 | 185.79 | +22.609% | 3,712,129 | -0.533% |
| 2026-08-03 | 155.55 | 156.48 | 149.68 | 151.53 | +0.338% | 1,442,027 | +21.956% |
| 2026-07-31 | 148.59 | 152.72 | 147.45 | 151.02 | -1.242% | 1,406,435 | +22.368% |
| 2026-07-30 | 159.62 | 159.62 | 149.02 | 152.92 | -7.685% | 2,229,202 | +20.848% |
| 2026-07-29 | 155.95 | 167.47 | 155.93 | 165.65 | +6.295% | 1,431,902 | +11.561% |
| 2026-07-28 | 151.37 | 159.71 | 150.22 | 155.84 | +5.690% | 1,530,704 | +18.583% |
| 2026-07-27 | 143.46 | 151.14 | 143.20 | 147.45 | +4.947% | 1,127,865 | +25.331% |
| 2026-07-24 | 136.35 | 141.28 | 135.65 | 140.50 | +5.094% | 1,085,240 | +31.530% |
| 2026-07-23 | 132.89 | 134.06 | 128.78 | 133.69 | +1.204% | 1,344,202 | +38.230% |
| 2026-07-22 | 135.44 | 136.59 | 131.60 | 132.10 | -1.981% | 998,703 | +39.894% |
| 2026-07-21 | 136.51 | 139.83 | 134.03 | 134.77 | -4.459% | 990,328 | +37.123% |
| 2026-07-20 | 138.00 | 141.96 | 135.51 | 141.06 | +0.621% | 1,187,236 | +31.008% |
| 2026-07-17 | 143.62 | 145.16 | 138.25 | 140.19 | -1.890% | 1,233,557 | +31.821% |
| 2026-07-16 | 136.24 | 142.92 | 135.21 | 142.89 | +6.826% | 1,285,584 | +29.330% |
| 2026-07-15 | 135.10 | 138.54 | 133.61 | 133.76 | +0.594% | 1,102,039 | +38.158% |
| 2026-07-14 | 137.31 | 137.33 | 132.40 | 132.97 | -5.902% | 1,740,927 | +38.979% |
| 2026-07-13 | 136.68 | 141.45 | 135.35 | 141.31 | +6.057% | 1,375,345 | +30.776% |
| 2026-07-10 | 135.71 | 136.75 | 132.12 | 133.24 | +0.414% | 1,226,518 | +38.697% |
| 2026-07-09 | 130.63 | 133.04 | 128.88 | 132.69 | -1.478% | 1,574,048 | +39.272% |
| 2026-07-08 | 138.69 | 139.85 | 134.06 | 134.68 | -4.347% | 1,040,509 | +37.214% |
| 2026-07-07 | 138.75 | 143.62 | 138.34 | 140.80 | +4.211% | 1,343,673 | +31.250% |
| 2026-07-06 | 135.85 | 136.66 | 133.14 | 135.11 | -0.888% | 945,066 | +36.777% |
| 2026-07-02 | 135.72 | 138.46 | 134.39 | 136.32 | +1.914% | 995,947 | +35.563% |
| 2026-07-01 | 131.82 | 137.09 | 131.82 | 133.76 | +3.194% | 1,470,569 | +38.158% |
| 2026-06-30 | 134.13 | 134.13 | 127.22 | 129.62 | -2.387% | 1,314,695 | +42.571% |
| 2026-06-29 | 137.43 | 138.82 | 132.70 | 132.79 | -1.608% | 1,298,072 | +39.167% |
| 2026-06-26 | 129.16 | 135.61 | 128.35 | 134.96 | +6.578% | 2,147,165 | +36.929% |
| 2026-06-25 | 129.11 | 131.73 | 125.69 | 126.63 | -2.943% | 1,437,390 | +45.937% |
| 2026-06-24 | 126.91 | 132.41 | 126.83 | 130.47 | +0.999% | 1,527,319 | +41.642% |
| 2026-06-23 | 129.98 | 131.36 | 127.49 | 129.18 | +2.744% | 1,409,080 | +43.056% |
| 2026-06-22 | 126.00 | 128.63 | 124.25 | 125.73 | -1.381% | 1,624,672 | +46.982% |
| 2026-06-18 | 130.63 | 135.40 | 126.17 | 127.49 | -4.559% | 4,347,175 | +44.953% |
| 2026-06-17 | 141.03 | 142.37 | 133.26 | 133.58 | -6.088% | 1,530,899 | +38.344% |
| 2026-06-16 | 143.42 | 146.50 | 141.43 | 142.24 | -0.371% | 1,263,222 | +29.921% |
| 2026-06-15 | 147.17 | 150.31 | 141.11 | 142.77 | -3.644% | 1,743,950 | +29.439% |
| 2026-06-12 | 146.11 | 149.00 | 143.49 | 148.17 | -0.430% | 1,139,921 | +24.722% |
| 2026-06-11 | 152.80 | 155.47 | 146.62 | 148.81 | -3.938% | 1,249,252 | +24.185% |
| 2026-06-10 | 154.99 | 159.02 | 152.72 | 154.91 | -1.582% | 1,104,807 | +19.295% |
| 2026-06-09 | 157.63 | 160.94 | 155.60 | 157.40 | -1.840% | 927,885 | +17.408% |
| 2026-06-08 | 161.56 | 164.30 | 159.96 | 160.35 | -2.238% | 1,002,566 | +15.248% |
| 2026-06-05 | 167.53 | 171.00 | 160.03 | 164.02 | -0.516% | 1,312,775 | +12.669% |
| 2026-06-04 | 169.59 | 171.33 | 164.14 | 164.87 | +0.073% | 1,075,919 | +12.088% |
| 2026-06-03 | 168.34 | 169.39 | 161.81 | 164.75 | -3.440% | 1,119,121 | +12.170% |
| 2026-06-02 | 174.48 | 175.40 | 169.26 | 170.62 | -4.995% | 1,532,190 | +8.311% |
| 2026-06-01 | 165.04 | 180.45 | 165.04 | 179.59 | +10.721% | 2,031,686 | +2.901% |
| 2026-05-29 | 162.11 | 166.26 | 159.16 | 162.20 | +0.633% | 8,702,102 | +13.933% |
| 2026-05-28 | 159.15 | 162.82 | 158.68 | 161.18 | +0.756% | 1,251,217 | +14.654% |
| 2026-05-27 | 156.50 | 162.25 | 156.50 | 159.97 | +1.317% | 951,884 | +15.522% |
| 2026-05-26 | 157.64 | 159.86 | 155.55 | 157.89 | -1.325% | 1,083,048 | +17.044% |
| 2026-05-22 | 157.53 | 162.62 | 157.53 | 160.01 | +1.775% | 1,043,283 | +15.493% |
| 2026-05-21 | 156.18 | 157.63 | 153.11 | 157.22 | -0.783% | 1,162,385 | +17.542% |
| 2026-05-20 | 152.07 | 158.54 | 147.98 | 158.46 | +2.803% | 1,444,304 | +16.622% |
| 2026-05-19 | 160.40 | 164.56 | 153.98 | 154.14 | -0.830% | 1,774,417 | +19.891% |
| 2026-05-18 | 146.88 | 157.00 | 145.72 | 155.43 | +6.291% | 1,545,436 | +18.896% |
| 2026-05-15 | 145.07 | 147.14 | 141.74 | 146.23 | +3.967% | 1,786,965 | +26.376% |
| 2026-05-14 | 144.48 | 146.51 | 140.56 | 140.65 | -2.637% | 1,773,725 | +31.390% |
| 2026-05-13 | 152.02 | 152.02 | 142.19 | 144.46 | -5.557% | 2,172,665 | +27.925% |
| 2026-05-12 | 154.56 | 156.87 | 152.03 | 152.96 | -0.546% | 1,334,082 | +20.816% |
| 2026-05-11 | 154.62 | 160.83 | 152.01 | 153.80 | -3.057% | 1,550,017 | +20.156% |
| 2026-05-08 | 155.86 | 159.95 | 150.65 | 158.65 | +0.551% | 1,204,616 | +16.483% |
| 2026-05-07 | 153.35 | 159.50 | 153.35 | 157.78 | +4.455% | 2,434,223 | +17.125% |
| 2026-05-06 | 148.88 | 153.76 | 148.88 | 151.05 | +1.044% | 2,569,427 | +22.344% |
| 2026-05-05 | 145.04 | 150.75 | 142.22 | 149.49 | +1.205% | 2,970,607 | +23.620% |
| 2026-05-04 | 145.74 | 149.60 | 144.12 | 147.71 | +0.895% | 2,374,412 | +25.110% |
| 2026-05-01 | 151.51 | 154.16 | 146.29 | 146.40 | -1.408% | 1,554,069 | +26.230% |
| 2026-04-30 | 147.39 | 150.73 | 145.86 | 148.49 | -1.158% | 1,525,837 | +24.453% |
| 2026-04-29 | 149.29 | 151.37 | 147.50 | 150.23 | +0.073% | 846,214 | +23.011% |
| 2026-04-28 | 151.01 | 154.66 | 149.50 | 150.12 | +0.901% | 1,352,329 | +23.102% |
| 2026-04-27 | 147.60 | 152.36 | 146.18 | 148.78 | -1.176% | 1,070,590 | +24.210% |
| 2026-04-24 | 147.27 | 150.66 | 146.91 | 150.55 | +1.312% | 997,030 | +22.750% |
| 2026-04-23 | 152.69 | 152.69 | 145.10 | 148.60 | -5.405% | 1,470,254 | +24.361% |
| 2026-04-22 | 159.68 | 161.11 | 154.64 | 157.09 | -1.183% | 849,201 | +17.640% |
| 2026-04-21 | 156.82 | 161.61 | 155.46 | 158.97 | +1.754% | 1,167,701 | +16.248% |
| 2026-04-20 | 154.78 | 157.84 | 153.56 | 156.23 | +1.041% | 1,162,877 | +18.287% |
| 2026-04-17 | 155.91 | 157.94 | 152.79 | 154.62 | -0.585% | 1,423,929 | +19.519% |
| 2026-04-16 | 155.74 | 158.00 | 153.60 | 155.53 | +2.061% | 1,068,547 | +18.820% |
| 2026-04-15 | 151.40 | 154.51 | 150.32 | 152.39 | +2.207% | 1,259,475 | +21.268% |
| 2026-04-14 | 156.27 | 157.35 | 148.33 | 149.10 | -3.320% | 1,322,545 | +23.944% |
| 2026-04-13 | 145.10 | 154.61 | 145.10 | 154.22 | +7.306% | 1,651,097 | +19.829% |
| 2026-04-10 | 147.32 | 148.00 | 141.76 | 143.72 | -2.905% | 1,585,300 | +28.583% |
| 2026-04-09 | 148.50 | 148.99 | 144.04 | 148.02 | -0.924% | 1,346,918 | +24.848% |
| 2026-04-08 | 152.01 | 154.74 | 148.44 | 149.40 | +0.491% | 1,642,412 | +23.695% |
| 2026-04-07 | 154.69 | 155.44 | 148.16 | 148.67 | -4.583% | 2,071,606 | +24.302% |
| 2026-04-06 | 157.68 | 157.72 | 155.07 | 155.81 | -1.292% | 951,669 | +18.606% |
| 2026-04-02 | 155.72 | 161.00 | 152.50 | 157.85 | +1.977% | 865,640 | +17.073% |
| 2026-04-01 | 157.69 | 158.48 | 151.25 | 154.79 | -2.242% | 1,432,091 | +19.388% |
| 2026-03-31 | 160.15 | 162.52 | 154.87 | 158.34 | -0.503% | 1,043,283 | +16.711% |
| 2026-03-30 | 156.58 | 161.38 | 155.69 | 159.14 | +2.394% | 1,162,084 | +16.124% |
| 2026-03-27 | 153.90 | 155.82 | 148.79 | 155.42 | -0.754% | 1,797,407 | +18.904% |
| 2026-03-26 | 150.14 | 157.00 | 149.59 | 156.60 | +4.240% | 1,259,641 | +18.008% |
| 2026-03-25 | 153.60 | 154.75 | 144.22 | 150.23 | -0.760% | 1,404,612 | +23.011% |
| 2026-03-24 | 160.30 | 161.55 | 151.25 | 151.38 | -6.895% | 1,495,605 | +22.077% |
| 2026-03-23 | 164.02 | 165.00 | 158.48 | 162.59 | +0.731% | 1,550,982 | +13.660% |
| 2026-03-20 | 156.47 | 161.60 | 154.82 | 161.41 | +1.350% | 3,388,253 | +14.491% |
| 2026-03-19 | 157.94 | 165.04 | 156.48 | 159.26 | +0.721% | 1,338,406 | +16.037% |
| 2026-03-18 | 160.59 | 161.75 | 156.91 | 158.12 | -2.389% | 1,230,650 | +16.873% |
| 2026-03-17 | 161.00 | 166.29 | 159.01 | 161.99 | +1.086% | 1,055,356 | +14.081% |
| 2026-03-16 | 166.43 | 166.80 | 160.10 | 160.25 | -3.892% | 1,506,738 | +15.320% |
| 2026-03-13 | 162.29 | 167.77 | 161.93 | 166.74 | +3.830% | 1,883,670 | +10.831% |
| 2026-03-12 | 161.51 | 167.66 | 160.45 | 160.59 | +0.125% | 1,998,968 | +15.076% |
| 2026-03-11 | 160.03 | 162.25 | 157.77 | 160.39 | +0.836% | 1,347,639 | +15.219% |
| 2026-03-10 | 164.96 | 166.60 | 154.97 | 159.06 | -4.405% | 1,845,322 | +16.183% |
| 2026-03-09 | 167.81 | 168.99 | 161.20 | 166.39 | -1.544% | 1,603,664 | +11.064% |
| 2026-03-06 | 168.98 | 172.05 | 165.53 | 169.00 | -1.158% | 1,296,150 | +9.349% |
| 2026-03-05 | 166.96 | 172.23 | 166.53 | 170.98 | +2.445% | 1,911,131 | +8.083% |
| 2026-03-04 | 163.87 | 167.58 | 161.00 | 166.90 | +1.287% | 1,010,522 | +10.725% |
| 2026-03-03 | 156.34 | 165.50 | 155.09 | 164.78 | +3.460% | 1,326,905 | +12.150% |
| 2026-03-02 | 154.06 | 159.77 | 153.84 | 159.27 | +1.317% | 1,367,133 | +16.029% |
| 2026-02-27 | 152.72 | 157.33 | 148.79 | 157.20 | +0.899% | 2,141,512 | +17.557% |
| 2026-02-26 | 151.86 | 162.09 | 151.12 | 155.80 | +4.326% | 2,442,059 | +18.614% |
| 2026-02-25 | 147.00 | 150.36 | 143.55 | 149.34 | +1.357% | 1,651,356 | +23.744% |
| 2026-02-24 | 145.71 | 151.92 | 144.90 | 147.34 | +1.635% | 1,808,329 | +25.424% |
| 2026-02-23 | 151.77 | 153.27 | 144.29 | 144.97 | -5.698% | 1,856,820 | +27.475% |
| 2026-02-20 | 155.92 | 159.81 | 153.27 | 153.73 | -2.045% | 1,388,055 | +20.211% |
| 2026-02-19 | 160.94 | 162.36 | 155.71 | 156.94 | -2.673% | 1,210,936 | +17.752% |
| 2026-02-18 | 158.18 | 162.26 | 156.47 | 161.25 | +3.167% | 1,413,699 | +14.605% |
| 2026-02-17 | 156.00 | 159.53 | 151.00 | 156.30 | -1.438% | 1,776,407 | +18.234% |
| 2026-02-13 | 154.44 | 158.84 | 153.46 | 158.58 | +3.222% | 1,616,617 | +16.534% |
| 2026-02-12 | 162.20 | 163.25 | 152.63 | 153.63 | -4.891% | 2,343,440 | +20.289% |
| 2026-02-11 | 159.09 | 161.64 | 156.33 | 161.53 | +1.026% | 1,974,024 | +14.406% |
| 2026-02-10 | 159.75 | 164.47 | 157.00 | 159.89 | +0.088% | 2,495,089 | +15.579% |
| 2026-02-09 | 155.61 | 161.20 | 155.12 | 159.75 | +2.188% | 1,795,522 | +15.681% |
| 2026-02-06 | 151.85 | 158.24 | 151.85 | 156.33 | +2.828% | 2,316,562 | +18.211% |
| 2026-02-05 | 155.21 | 157.61 | 150.27 | 152.03 | -3.675% | 3,521,376 | +21.555% |
| 2026-02-04 | 157.18 | 161.62 | 149.00 | 157.83 | -1.455% | 3,661,606 | +17.088% |
| 2026-02-03 | 147.94 | 162.00 | 139.18 | 160.16 | -20.870% | 7,311,264 | +15.385% |
| 2026-02-02 | 210.51 | 211.01 | 201.78 | 202.40 | -3.440% | 2,485,490 | -8.696% |
| 2026-01-30 | 212.60 | 214.57 | 207.01 | 209.61 | -1.453% | 1,707,138 | -11.836% |
| 2026-01-29 | 224.81 | 226.63 | 210.09 | 212.70 | -5.877% | 1,628,586 | -13.117% |
| 2026-01-28 | 233.22 | 234.25 | 224.63 | 225.98 | -2.595% | 994,521 | -18.223% |
| 2026-01-27 | 235.77 | 235.77 | 229.15 | 232.00 | -1.936% | 945,340 | -20.345% |
| 2026-01-26 | 233.21 | 237.09 | 230.88 | 236.58 | +2.080% | 662,332 | -21.887% |
| 2026-01-23 | 236.43 | 239.25 | 230.68 | 231.76 | -2.260% | 716,760 | -20.262% |
| 2026-01-22 | 233.61 | 238.56 | 233.61 | 237.12 | +2.013% | 831,042 | -22.065% |
| 2026-01-21 | 221.98 | 233.39 | 221.98 | 232.44 | +4.783% | 1,253,716 | -20.496% |
| 2026-01-20 | 227.50 | 230.27 | 221.16 | 221.83 | -3.832% | 1,617,091 | -16.693% |
| 2026-01-16 | 231.87 | 233.07 | 226.50 | 230.67 | +0.126% | 903,513 | -19.886% |
| 2026-01-15 | 239.01 | 239.45 | 227.75 | 230.38 | -3.578% | 1,405,123 | -19.785% |
| 2026-01-14 | 236.33 | 242.89 | 235.85 | 238.93 | +1.332% | 651,614 | -22.655% |
| 2026-01-13 | 241.66 | 243.13 | 231.99 | 235.79 | -2.687% | 860,010 | -21.625% |
| 2026-01-12 | 248.71 | 248.95 | 241.63 | 242.30 | -2.306% | 796,889 | -23.731% |
| 2026-01-09 | 249.38 | 252.63 | 247.78 | 248.02 | +0.490% | 599,014 | -25.490% |
| 2026-01-08 | 243.78 | 249.94 | 243.53 | 246.81 | +0.464% | 578,264 | -25.125% |
| 2026-01-07 | 244.90 | 247.64 | 241.82 | 245.67 | +0.364% | 876,663 | -24.777% |
| 2026-01-06 | 239.60 | 246.57 | 238.17 | 244.78 | +2.260% | 903,390 | -24.504% |
| 2026-01-05 | 235.61 | 245.88 | 235.00 | 239.37 | +0.987% | 984,758 | -22.797% |
| 2026-01-02 | 250.39 | 252.28 | 236.89 | 237.03 | -6.045% | 910,177 | -22.035% |
| 2025-12-31 | 252.75 | 255.64 | 251.66 | 252.28 | -0.907% | 581,974 | -26.748% |
| 2025-12-30 | 252.12 | 255.50 | 250.90 | 254.59 | +0.311% | 680,870 | -27.413% |
| 2025-12-29 | 251.68 | 255.51 | 251.48 | 253.80 | +0.471% | 546,982 | -27.187% |
| 2025-12-26 | 251.76 | 252.71 | 250.34 | 252.61 | +0.569% | 540,127 | -26.844% |
| 2025-12-24 | 249.77 | 254.41 | 248.56 | 251.18 | +0.320% | 342,186 | -26.427% |
| 2025-12-23 | 250.79 | 251.92 | 248.63 | 250.38 | -0.032% | 744,404 | -26.192% |
| 2025-12-22 | 251.00 | 253.70 | 249.64 | 250.46 | -0.120% | 649,347 | -26.216% |
| 2025-12-19 | 250.15 | 253.52 | 246.85 | 250.76 | +0.477% | 3,380,994 | -26.304% |
| 2025-12-18 | 252.05 | 254.53 | 246.18 | 249.57 | -0.684% | 1,170,264 | -25.953% |
| 2025-12-17 | 246.77 | 256.89 | 246.43 | 251.29 | +1.597% | 1,189,198 | -26.459% |
| 2025-12-16 | 247.23 | 248.45 | 244.65 | 247.34 | +0.402% | 1,223,375 | -25.285% |
| 2025-12-15 | 237.30 | 246.85 | 237.21 | 246.35 | +5.327% | 1,510,181 | -24.985% |
| 2025-12-12 | 233.67 | 235.71 | 232.08 | 233.89 | +0.529% | 906,843 | -20.988% |
| 2025-12-11 | 230.87 | 235.50 | 229.20 | 232.66 | +0.771% | 654,691 | -20.571% |
| 2025-12-10 | 228.67 | 232.48 | 225.24 | 230.88 | +0.654% | 862,645 | -19.958% |
| 2025-12-09 | 226.50 | 232.18 | 226.07 | 229.38 | +0.924% | 740,369 | -19.435% |
| 2025-12-08 | 229.01 | 229.01 | 225.80 | 227.28 | -1.084% | 1,181,016 | -18.691% |
| 2025-12-05 | 231.40 | 233.81 | 228.49 | 229.77 | -1.004% | 656,933 | -19.572% |
| 2025-12-04 | 233.87 | 235.74 | 230.39 | 232.10 | +0.082% | 663,662 | -20.379% |
| 2025-12-03 | 228.66 | 232.43 | 227.66 | 231.91 | +1.439% | 714,191 | -20.314% |
| 2025-12-02 | 230.55 | 230.60 | 226.96 | 228.62 | -0.936% | 1,100,318 | -19.167% |
| 2025-12-01 | 231.77 | 235.00 | 230.20 | 230.78 | -0.842% | 966,868 | -19.924% |
| 2025-11-28 | 230.80 | 233.63 | 230.61 | 232.74 | +0.644% | 421,000 | -20.598% |
| 2025-11-26 | 234.88 | 236.04 | 230.88 | 231.25 | -1.755% | 637,905 | -20.086% |
| 2025-11-25 | 229.48 | 236.11 | 229.48 | 235.38 | +2.232% | 744,744 | -21.489% |
| 2025-11-24 | 233.86 | 234.76 | 227.03 | 230.24 | -1.682% | 1,802,687 | -19.736% |
| 2025-11-21 | 223.55 | 240.25 | 223.07 | 234.18 | +4.484% | 1,470,424 | -21.086% |
| 2025-11-20 | 227.14 | 228.45 | 222.60 | 224.13 | -0.779% | 885,629 | -17.548% |
| 2025-11-19 | 226.36 | 228.32 | 222.85 | 225.89 | -0.190% | 816,430 | -18.190% |
| 2025-11-18 | 225.00 | 227.91 | 223.02 | 226.32 | -0.251% | 992,957 | -18.346% |
| 2025-11-17 | 230.05 | 230.90 | 225.53 | 226.89 | -1.792% | 782,672 | -18.551% |
| 2025-11-14 | 230.81 | 233.59 | 229.41 | 231.03 | +0.374% | 772,667 | -20.010% |
| 2025-11-13 | 228.29 | 234.10 | 225.65 | 230.17 | +0.017% | 1,142,797 | -19.712% |
| 2025-11-12 | 231.75 | 233.89 | 229.80 | 230.13 | -0.609% | 813,697 | -19.698% |
| 2025-11-11 | 227.74 | 232.65 | 225.29 | 231.54 | +1.268% | 663,763 | -20.187% |
| 2025-11-10 | 230.91 | 231.71 | 226.17 | 228.64 | -0.837% | 863,063 | -19.174% |
| 2025-11-07 | 224.88 | 230.68 | 222.73 | 230.57 | +1.824% | 771,937 | -19.851% |
| 2025-11-06 | 237.64 | 238.72 | 222.54 | 226.44 | -4.504% | 1,087,139 | -18.389% |
| 2025-11-05 | 228.97 | 237.46 | 224.86 | 237.12 | +4.380% | 1,322,819 | -22.065% |
| 2025-11-04 | 252.37 | 253.54 | 223.23 | 227.17 | -7.624% | 1,861,987 | -18.651% |
| 2025-11-03 | 248.69 | 248.69 | 241.80 | 245.92 | -0.974% | 1,288,236 | -24.854% |
| 2025-10-31 | 247.02 | 249.38 | 244.50 | 248.34 | -0.024% | 870,606 | -25.586% |
| 2025-10-30 | 249.01 | 253.00 | 247.60 | 248.40 | -0.537% | 623,428 | -25.604% |
| 2025-10-29 | 253.09 | 255.00 | 247.24 | 249.74 | -1.171% | 1,136,863 | -26.003% |
| 2025-10-28 | 253.71 | 256.17 | 252.23 | 252.70 | -1.127% | 1,046,498 | -26.870% |
| 2025-10-27 | 252.29 | 257.69 | 251.36 | 255.58 | +2.146% | 777,202 | -27.694% |
| 2025-10-24 | 253.46 | 253.68 | 249.93 | 250.21 | -0.283% | 543,199 | -26.142% |
| 2025-10-23 | 250.02 | 251.84 | 246.66 | 250.92 | -0.044% | 949,689 | -26.351% |
| 2025-10-22 | 253.64 | 257.28 | 250.91 | 251.03 | -2.766% | 1,108,240 | -26.383% |
| 2025-10-21 | 241.06 | 261.10 | 239.62 | 258.17 | +7.804% | 1,314,989 | -28.419% |
| 2025-10-20 | 237.99 | 240.39 | 236.15 | 239.48 | +1.591% | 716,679 | -22.833% |
| 2025-10-17 | 236.50 | 238.75 | 234.00 | 235.73 | -0.191% | 2,216,414 | -21.605% |
| 2025-10-16 | 239.13 | 242.27 | 234.71 | 236.18 | -0.258% | 881,443 | -21.755% |
| 2025-10-15 | 246.86 | 247.70 | 234.41 | 236.79 | -4.029% | 899,177 | -21.956% |
| 2025-10-14 | 243.29 | 249.45 | 241.36 | 246.73 | +0.558% | 726,911 | -25.100% |
| 2025-10-13 | 242.25 | 245.95 | 237.14 | 245.36 | +2.468% | 767,336 | -24.682% |
| 2025-10-10 | 246.24 | 247.16 | 239.44 | 239.45 | -2.065% | 874,152 | -22.823% |
| 2025-10-09 | 244.01 | 249.19 | 242.98 | 244.50 | +0.209% | 766,110 | -24.417% |
| 2025-10-08 | 247.19 | 248.75 | 242.11 | 243.99 | -0.522% | 1,365,586 | -24.259% |
| 2025-10-07 | 259.28 | 259.28 | 245.01 | 245.27 | -4.352% | 1,403,995 | -24.654% |
| 2025-10-06 | 258.93 | 260.67 | 255.00 | 256.43 | -0.299% | 1,075,176 | -27.934% |
| 2025-10-03 | 257.63 | 261.84 | 255.28 | 257.20 | -0.012% | 1,089,706 | -28.149% |
| 2025-10-02 | 251.44 | 258.19 | 250.24 | 257.23 | +2.482% | 1,240,025 | -28.158% |
| 2025-10-01 | 261.90 | 264.90 | 242.26 | 251.00 | -4.516% | 2,622,366 | -26.375% |
| 2025-09-30 | 260.21 | 265.00 | 258.46 | 262.87 | +0.643% | 2,272,175 | -29.699% |
| 2025-09-29 | 265.62 | 265.62 | 260.75 | 261.19 | -1.098% | 1,260,001 | -29.247% |
| 2025-09-26 | 261.86 | 265.85 | 260.92 | 264.09 | +0.644% | 1,305,935 | -30.024% |
| 2025-09-25 | 260.83 | 263.06 | 257.17 | 262.40 | -0.160% | 1,904,159 | -29.573% |
| 2025-09-24 | 258.28 | 263.42 | 256.69 | 262.82 | +1.876% | 1,419,820 | -29.686% |
| 2025-09-23 | 260.01 | 261.85 | 255.57 | 257.98 | -0.827% | 1,482,477 | -28.367% |
| 2025-09-22 | 253.96 | 262.31 | 253.96 | 260.13 | +1.459% | 1,762,965 | -28.959% |
| 2025-09-19 | 253.87 | 257.33 | 252.50 | 256.39 | +1.332% | 4,285,645 | -27.922% |
| 2025-09-18 | 256.50 | 257.49 | 251.30 | 253.02 | -0.354% | 2,190,570 | -26.962% |
| 2025-09-17 | 251.73 | 256.60 | 251.15 | 253.92 | +1.212% | 1,431,025 | -27.221% |
| 2025-09-16 | 246.24 | 251.87 | 244.99 | 250.88 | +1.616% | 2,021,074 | -26.339% |
| 2025-09-15 | 251.50 | 253.30 | 246.59 | 246.89 | -0.178% | 2,560,463 | -25.149% |
| 2025-09-12 | 244.66 | 247.84 | 242.91 | 247.33 | +2.575% | 2,214,246 | -25.282% |
| 2025-09-11 | 233.84 | 242.00 | 233.00 | 241.12 | +3.667% | 1,381,523 | -23.358% |
| 2025-09-10 | 244.93 | 245.42 | 231.33 | 232.59 | -5.559% | 1,259,992 | -20.547% |
| 2025-09-09 | 244.21 | 246.60 | 241.58 | 246.28 | +0.008% | 1,024,864 | -24.963% |
| 2025-09-08 | 245.76 | 247.48 | 239.76 | 246.26 | +0.142% | 1,420,549 | -24.957% |
| 2025-09-05 | 237.88 | 246.07 | 237.47 | 245.91 | +3.878% | 1,304,556 | -24.851% |
| 2025-09-04 | 246.80 | 246.80 | 236.28 | 236.73 | -4.382% | 1,251,115 | -21.936% |
| 2025-09-03 | 249.50 | 250.19 | 245.06 | 247.58 | -1.327% | 986,359 | -25.357% |
| 2025-09-02 | 248.26 | 251.07 | 247.20 | 250.91 | -0.111% | 1,057,605 | -26.348% |
| 2025-08-29 | 247.68 | 251.36 | 247.06 | 251.19 | +1.397% | 920,293 | -26.430% |
| 2025-08-28 | 247.24 | 248.56 | 245.15 | 247.73 | +0.556% | 881,784 | -25.403% |
| 2025-08-27 | 242.62 | 246.38 | 242.47 | 246.36 | +1.329% | 1,037,932 | -24.988% |
| 2025-08-26 | 241.05 | 244.23 | 241.05 | 243.13 | +0.687% | 2,532,946 | -23.991% |
| 2025-08-25 | 249.50 | 249.50 | 241.20 | 241.47 | -3.373% | 1,209,999 | -23.469% |
| 2025-08-22 | 246.41 | 252.13 | 245.04 | 249.90 | +2.142% | 1,274,248 | -26.050% |
| 2025-08-21 | 243.72 | 247.38 | 242.31 | 244.66 | +0.188% | 1,722,805 | -24.467% |
| 2025-08-20 | 243.18 | 248.79 | 242.54 | 244.20 | +0.543% | 1,301,112 | -24.324% |
| 2025-08-19 | 240.00 | 248.14 | 239.65 | 242.88 | +1.649% | 1,511,874 | -23.913% |
| 2025-08-18 | 239.71 | 242.20 | 237.66 | 238.94 | +0.105% | 1,927,044 | -22.658% |
| 2025-08-15 | 243.26 | 245.03 | 238.63 | 238.69 | -1.802% | 1,615,978 | -22.577% |
| 2025-08-14 | 240.83 | 244.70 | 237.81 | 243.07 | +0.169% | 1,982,703 | -23.973% |
| 2025-08-13 | 230.00 | 242.69 | 229.62 | 242.66 | +5.785% | 1,678,205 | -23.844% |
| 2025-08-12 | 226.12 | 229.67 | 223.65 | 229.39 | +1.509% | 1,585,028 | -19.439% |
| 2025-08-11 | 228.11 | 235.40 | 225.78 | 225.98 | -1.319% | 2,008,886 | -18.223% |
| 2025-08-08 | 230.07 | 233.10 | 227.14 | 229.00 | -0.300% | 2,105,657 | -19.301% |
| 2025-08-07 | 246.92 | 246.92 | 228.90 | 229.69 | -5.753% | 2,913,771 | -19.544% |
| 2025-08-06 | 244.00 | 250.50 | 240.58 | 243.71 | -0.090% | 2,574,601 | -24.172% |
| 2025-08-05 | 242.49 | 247.99 | 231.00 | 243.93 | -27.555% | 4,541,162 | -24.241% |
| 2025-08-04 | 331.00 | 337.29 | 330.04 | 336.71 | +2.487% | 1,619,687 | -45.116% |
| 2025-08-01 | 334.66 | 335.83 | 326.93 | 328.54 | -2.985% | 1,286,153 | -43.751% |
| 2025-07-31 | 343.25 | 345.50 | 337.40 | 338.65 | -1.498% | 897,841 | -45.430% |
| 2025-07-30 | 350.62 | 352.07 | 342.00 | 343.80 | -1.884% | 709,600 | -46.248% |
| 2025-07-29 | 353.71 | 353.77 | 348.64 | 350.40 | -0.587% | 865,249 | -47.260% |
| 2025-07-28 | 356.74 | 357.33 | 352.47 | 352.47 | -1.169% | 617,919 | -47.570% |
| 2025-07-25 | 356.01 | 359.36 | 354.24 | 356.64 | +0.140% | 753,850 | -48.183% |
| 2025-07-24 | 355.00 | 358.22 | 353.72 | 356.14 | -0.514% | 516,634 | -48.110% |
| 2025-07-23 | 358.40 | 360.02 | 354.27 | 357.98 | +0.410% | 770,416 | -48.377% |
| 2025-07-22 | 354.95 | 360.49 | 353.57 | 356.52 | +0.969% | 1,169,968 | -48.166% |
| 2025-07-21 | 356.64 | 357.00 | 352.29 | 353.10 | -0.647% | 952,999 | -47.664% |
| 2025-07-18 | 361.20 | 361.20 | 352.64 | 355.40 | -1.663% | 1,318,630 | -48.002% |
| 2025-07-17 | 363.35 | 368.73 | 352.37 | 361.41 | -0.597% | 1,045,406 | -48.867% |
| 2025-07-16 | 360.51 | 363.58 | 356.70 | 363.58 | +1.031% | 1,425,901 | -49.172% |
| 2025-07-15 | 374.77 | 374.90 | 358.50 | 359.87 | -3.592% | 1,107,847 | -48.648% |
| 2025-07-14 | 373.50 | 375.84 | 370.69 | 373.28 | -0.299% | 1,095,055 | -50.493% |
| 2025-07-11 | 385.25 | 386.06 | 373.87 | 374.40 | -3.450% | 817,866 | -50.641% |
| 2025-07-10 | 392.61 | 394.09 | 386.75 | 387.78 | -1.688% | 809,174 | -52.344% |
| 2025-07-09 | 399.35 | 401.60 | 391.24 | 394.44 | -1.180% | 626,121 | -53.149% |
| 2025-07-08 | 400.05 | 403.95 | 398.49 | 399.15 | -0.145% | 449,172 | -53.702% |
| 2025-07-07 | 398.07 | 401.90 | 395.00 | 399.73 | -0.137% | 786,479 | -53.769% |
| 2025-07-03 | 398.07 | 402.25 | 395.18 | 400.28 | +1.224% | 341,175 | -53.832% |
| 2025-07-02 | 405.16 | 407.24 | 392.19 | 395.44 | -2.769% | 816,328 | -53.267% |
| 2025-07-01 | 403.54 | 409.76 | 401.46 | 406.70 | +0.614% | 1,299,360 | -54.561% |
| 2025-06-30 | 404.11 | 406.57 | 402.12 | 404.22 | +0.362% | 957,682 | -54.282% |
| 2025-06-27 | 403.68 | 408.56 | 400.01 | 402.76 | -0.455% | 1,040,422 | -54.117% |
| 2025-06-26 | 404.69 | 404.96 | 398.46 | 404.60 | +0.487% | 897,467 | -54.325% |
| 2025-06-25 | 403.14 | 404.31 | 397.38 | 402.64 | +0.562% | 832,236 | -54.103% |
| 2025-06-24 | 400.89 | 402.31 | 395.26 | 400.39 | +0.474% | 935,956 | -53.845% |
| 2025-06-23 | 394.01 | 398.52 | 390.71 | 398.50 | +1.415% | 1,715,873 | -53.626% |
| 2025-06-20 | 399.47 | 401.25 | 390.16 | 392.94 | -1.610% | 1,951,484 | -52.970% |
| 2025-06-18 | 404.24 | 406.64 | 398.84 | 399.37 | -1.312% | 712,192 | -53.727% |
| 2025-06-17 | 406.84 | 409.95 | 404.00 | 404.68 | -1.085% | 459,979 | -54.334% |
| 2025-06-16 | 408.60 | 409.98 | 405.77 | 409.12 | +1.025% | 680,457 | -54.830% |
| 2025-06-13 | 409.07 | 413.26 | 404.50 | 404.97 | -2.084% | 558,781 | -54.367% |
| 2025-06-12 | 412.20 | 416.74 | 410.92 | 413.59 | +0.022% | 1,023,837 | -55.318% |
| 2025-06-11 | 421.15 | 424.87 | 411.59 | 413.50 | -2.126% | 1,042,082 | -55.308% |
| 2025-06-10 | 423.06 | 430.19 | 419.86 | 422.48 | +0.225% | 913,241 | -56.258% |
| 2025-06-09 | 423.73 | 426.29 | 420.33 | 421.53 | -0.241% | 509,133 | -56.160% |
| 2025-06-06 | 423.34 | 425.27 | 416.97 | 422.55 | +0.306% | 863,326 | -56.266% |
| 2025-06-05 | 425.96 | 425.96 | 419.68 | 421.26 | -1.024% | 672,211 | -56.132% |
| 2025-06-04 | 433.43 | 433.43 | 424.87 | 425.62 | -1.529% | 756,148 | -56.581% |
| 2025-06-03 | 428.11 | 432.82 | 424.44 | 432.23 | +0.551% | 595,276 | -57.245% |
| 2025-06-02 | 432.27 | 434.12 | 424.72 | 429.86 | -1.503% | 583,312 | -57.009% |
| 2025-05-30 | 435.89 | 437.42 | 430.04 | 436.42 | +0.195% | 2,049,055 | -57.655% |
| 2025-05-29 | 436.36 | 437.84 | 431.80 | 435.57 | +0.090% | 743,504 | -57.573% |
| 2025-05-28 | 444.47 | 445.50 | 434.67 | 435.18 | -2.176% | 468,980 | -57.535% |
| 2025-05-27 | 443.92 | 446.32 | 443.15 | 444.86 | +1.483% | 426,588 | -58.459% |
| 2025-05-23 | 439.13 | 441.14 | 436.86 | 438.36 | -1.195% | 440,448 | -57.843% |
| 2025-05-22 | 443.49 | 447.07 | 442.18 | 443.66 | +0.169% | 461,989 | -58.346% |
| 2025-05-21 | 443.63 | 450.60 | 442.90 | 442.91 | -1.114% | 495,038 | -58.276% |
| 2025-05-20 | 448.30 | 449.87 | 445.51 | 447.90 | -0.360% | 328,189 | -58.741% |
| 2025-05-19 | 444.94 | 450.25 | 441.08 | 449.52 | +0.274% | 298,624 | -58.889% |
| 2025-05-16 | 446.23 | 448.83 | 443.57 | 448.29 | +0.403% | 407,128 | -58.777% |
| 2025-05-15 | 446.11 | 449.10 | 443.55 | 446.49 | +0.087% | 569,180 | -58.610% |
| 2025-05-14 | 449.00 | 449.29 | 443.89 | 446.10 | -0.579% | 450,613 | -58.574% |
| 2025-05-13 | 445.91 | 451.73 | 444.60 | 448.70 | +0.392% | 531,454 | -58.814% |
| 2025-05-12 | 443.06 | 447.41 | 440.46 | 446.95 | +3.341% | 511,589 | -58.653% |
| 2025-05-09 | 437.43 | 438.33 | 430.93 | 432.50 | -1.127% | 415,520 | -57.272% |
| 2025-05-08 | 440.16 | 443.44 | 435.43 | 437.43 | -0.096% | 437,591 | -57.753% |
| 2025-05-07 | 433.25 | 442.55 | 432.18 | 437.85 | +1.139% | 667,992 | -57.794% |
| 2025-05-06 | 417.55 | 439.17 | 409.98 | 432.92 | +1.391% | 963,724 | -57.313% |
| 2025-05-05 | 426.36 | 431.05 | 425.40 | 426.98 | -0.119% | 662,277 | -56.719% |
| 2025-05-02 | 425.88 | 431.15 | 425.74 | 427.49 | +1.880% | 398,616 | -56.771% |
| 2025-05-01 | 421.63 | 425.52 | 419.35 | 419.60 | -0.351% | 552,123 | -55.958% |
| 2025-04-30 | 416.39 | 421.64 | 411.29 | 421.08 | +0.117% | 683,436 | -56.113% |
| 2025-04-29 | 416.09 | 422.15 | 416.09 | 420.59 | +1.150% | 374,238 | -56.062% |
| 2025-04-28 | 416.00 | 418.31 | 410.93 | 415.81 | -0.067% | 561,311 | -55.557% |
| 2025-04-25 | 415.84 | 417.80 | 411.20 | 416.09 | -0.421% | 714,584 | -55.587% |
| 2025-04-24 | 406.38 | 418.59 | 406.25 | 417.85 | +2.795% | 574,851 | -55.774% |
| 2025-04-23 | 412.31 | 420.20 | 404.55 | 406.49 | +1.544% | 433,870 | -54.538% |
| 2025-04-22 | 396.11 | 401.96 | 395.60 | 400.31 | +1.998% | 386,380 | -53.836% |
| 2025-04-21 | 399.82 | 399.82 | 386.66 | 392.47 | -2.286% | 454,135 | -52.914% |
| 2025-04-17 | 403.40 | 407.06 | 400.97 | 401.65 | -0.159% | 443,434 | -53.990% |
| 2025-04-16 | 401.74 | 408.24 | 398.08 | 402.29 | -0.327% | 461,373 | -54.063% |
| 2025-04-15 | 406.40 | 410.72 | 402.41 | 403.61 | -1.066% | 508,434 | -54.213% |
| 2025-04-14 | 405.17 | 410.81 | 402.69 | 407.96 | 0.000% | 519,203 | -54.701% |