Gartner

IT
🏛️ usa →
261.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 332.00 336.41 330.98 334.32 0.2M
2021-12-30 336.87 337.90 332.69 332.80 0.2M
2021-12-29 332.80 337.49 331.80 336.30 0.1M
2021-12-28 336.94 337.64 331.35 332.84 0.2M
2021-12-27 328.04 335.60 325.34 335.58 0.2M
2021-12-23 324.77 328.96 324.70 325.53 0.2M
2021-12-22 317.25 324.82 316.35 324.66 0.2M
2021-12-21 311.77 316.31 306.78 316.24 0.4M
2021-12-20 312.24 312.31 302.55 308.71 0.6M
2021-12-17 321.70 324.75 315.14 320.07 1.1M
2021-12-16 328.16 333.91 323.43 326.60 0.5M
2021-12-15 314.27 328.36 311.80 327.49 0.5M
2021-12-14 315.80 316.69 307.08 313.99 0.4M
2021-12-13 321.98 323.82 317.92 320.44 0.4M
2021-12-10 313.18 322.66 311.83 321.99 0.4M
2021-12-09 318.21 318.21 310.88 311.16 0.3M
2021-12-08 317.09 322.88 315.22 319.04 0.4M
2021-12-07 313.40 319.08 312.22 316.01 0.6M
2021-12-06 308.47 310.53 303.73 307.42 0.3M
2021-12-03 321.07 321.07 305.60 309.40 0.3M
2021-12-02 306.00 320.54 305.41 318.51 0.5M
2021-12-01 316.09 317.89 306.53 306.53 0.5M
2021-11-30 324.99 326.79 310.59 312.25 1.1M
2021-11-29 324.52 327.30 323.71 325.00 0.5M
2021-11-26 322.92 329.82 319.42 321.22 0.3M
2021-11-24 321.61 326.14 319.58 326.11 0.7M
2021-11-23 321.42 328.94 319.88 324.00 0.4M
2021-11-22 334.53 337.15 321.71 321.83 0.4M
2021-11-19 338.16 341.64 334.43 334.55 0.5M
2021-11-18 336.74 338.70 334.60 335.11 0.3M
2021-11-17 333.45 338.11 331.29 335.02 0.3M
2021-11-16 333.58 340.15 331.80 332.62 0.4M
2021-11-15 332.66 335.20 331.21 333.66 0.2M
2021-11-12 330.62 334.39 329.45 332.04 0.2M
2021-11-11 330.88 334.63 327.51 329.58 0.4M
2021-11-10 337.00 338.49 327.16 329.53 0.3M
2021-11-09 334.35 339.59 332.78 339.34 0.4M
2021-11-08 334.40 335.58 330.71 333.85 0.3M
2021-11-05 332.37 336.15 326.73 331.46 0.4M
2021-11-04 327.53 335.81 327.53 330.71 0.5M
2021-11-03 336.69 336.85 319.10 325.62 0.7M
2021-11-02 362.82 369.00 330.34 339.69 1.4M
2021-11-01 331.89 333.16 324.71 328.40 0.7M
2021-10-29 324.82 332.30 324.04 331.91 0.5M
2021-10-28 323.26 327.73 323.26 326.84 0.4M
2021-10-27 325.83 325.83 319.79 320.88 0.4M
2021-10-26 323.51 327.21 322.51 326.42 0.3M
2021-10-25 325.34 326.39 321.66 323.19 0.4M
2021-10-22 320.20 324.77 319.81 324.51 0.4M
2021-10-21 314.72 319.94 314.72 319.83 0.5M
2021-10-20 320.33 320.33 312.92 315.16 0.4M
2021-10-19 317.05 320.39 317.05 319.96 0.3M
2021-10-18 310.78 316.47 309.50 315.86 0.3M
2021-10-15 312.43 314.72 311.07 311.28 0.3M
2021-10-14 308.99 310.36 306.38 310.31 0.5M
2021-10-13 303.13 306.87 302.75 306.40 0.3M
2021-10-12 303.83 304.49 299.88 301.06 0.5M
2021-10-11 302.59 305.13 301.26 301.48 0.3M
2021-10-08 305.54 307.47 302.96 304.10 0.4M
2021-10-07 307.86 309.76 305.09 305.30 0.7M
2021-10-06 308.21 310.50 299.88 304.20 0.8M
2021-10-05 307.46 313.53 306.83 311.46 0.5M
2021-10-04 304.89 309.70 299.98 305.13 0.7M
2021-10-01 305.48 309.47 302.49 306.20 0.9M
2021-09-30 309.22 309.69 302.69 303.88 0.6M
2021-09-29 306.38 310.94 305.02 307.85 0.5M
2021-09-28 312.22 313.42 303.61 303.78 0.6M
2021-09-27 323.87 323.93 312.84 315.11 0.4M
2021-09-24 321.89 327.20 321.89 324.69 0.3M
2021-09-23 319.75 324.80 319.75 324.25 0.5M
2021-09-22 309.32 319.40 308.95 316.55 0.7M
2021-09-21 314.06 316.27 307.36 307.50 0.9M
2021-09-20 304.02 312.03 302.20 311.78 0.4M
2021-09-17 314.97 317.33 309.28 310.33 1.5M
2021-09-16 316.74 317.91 313.30 315.93 0.4M
2021-09-15 310.66 317.66 309.27 316.97 0.6M
2021-09-14 310.89 314.32 310.00 310.60 0.4M
2021-09-13 314.74 314.90 306.09 309.34 0.5M
2021-09-10 316.51 317.39 311.89 313.66 0.5M
2021-09-09 312.46 318.30 312.11 315.87 0.5M
2021-09-08 311.49 314.51 309.70 312.58 0.4M
2021-09-07 313.48 313.69 307.07 311.78 0.6M
2021-09-03 310.46 317.43 308.50 313.35 0.4M
2021-09-02 310.98 312.44 309.08 311.80 0.4M
2021-09-01 308.57 310.73 306.60 309.31 0.5M
2021-08-31 306.67 309.92 305.06 308.74 0.7M
2021-08-30 307.39 309.36 305.59 307.21 0.3M
2021-08-27 307.20 309.92 305.34 307.80 0.4M
2021-08-26 307.60 308.47 305.06 306.00 0.4M
2021-08-25 301.00 307.85 300.27 307.19 0.5M
2021-08-24 302.35 304.65 300.62 300.97 0.4M
2021-08-23 304.77 306.46 301.64 302.39 0.6M
2021-08-20 304.01 304.01 300.43 302.40 0.5M
2021-08-19 299.51 303.06 297.24 302.66 0.7M
2021-08-18 309.13 312.77 301.65 302.20 0.8M
2021-08-17 307.66 310.33 305.64 309.83 0.7M
2021-08-16 304.24 308.88 301.24 308.62 0.5M
2021-08-13 301.74 305.65 301.33 304.87 0.5M
2021-08-12 294.76 304.84 294.38 304.09 0.9M
2021-08-11 292.09 296.79 291.57 295.45 0.6M
2021-08-10 289.48 293.27 288.15 291.56 0.4M
2021-08-09 292.00 292.00 286.56 289.55 0.5M
2021-08-06 296.96 296.96 288.04 292.88 0.7M
2021-08-05 291.78 296.42 289.67 295.23 0.9M
2021-08-04 295.28 299.50 289.55 289.88 1.0M
2021-08-03 271.88 294.52 270.48 293.67 1.5M
2021-08-02 265.97 267.58 264.08 264.97 0.9M
2021-07-30 262.63 265.28 261.75 264.73 0.4M
2021-07-29 262.97 265.19 261.23 263.22 0.4M
2021-07-28 265.06 265.35 261.91 262.10 0.3M
2021-07-27 262.34 264.75 260.13 264.74 0.3M
2021-07-26 260.25 263.61 259.00 263.20 0.5M
2021-07-23 258.90 261.46 258.60 260.61 0.4M
2021-07-22 256.85 257.84 253.31 257.09 0.6M
2021-07-21 256.49 258.27 254.88 256.58 0.5M
2021-07-20 254.77 256.45 253.55 255.68 0.8M
2021-07-19 249.57 254.09 247.41 253.87 1.1M
2021-07-16 255.04 255.99 252.08 253.36 0.3M
2021-07-15 253.48 255.22 251.73 253.98 0.4M
2021-07-14 256.77 256.77 253.54 254.35 0.4M
2021-07-13 256.02 257.32 255.64 255.67 0.4M
2021-07-12 256.07 257.54 255.08 256.64 0.4M
2021-07-09 256.78 257.29 253.86 256.87 0.5M
2021-07-08 252.53 257.12 251.26 254.23 0.5M
2021-07-07 255.12 258.31 254.20 257.03 0.7M
2021-07-06 253.69 254.97 250.97 254.38 0.6M
2021-07-02 248.32 255.31 248.32 253.69 1.2M
2021-07-01 243.00 249.00 242.87 248.43 0.7M
2021-06-30 241.86 242.94 239.68 242.20 0.5M
2021-06-29 242.16 243.94 241.27 243.19 0.5M
2021-06-28 242.20 243.70 238.78 240.37 0.5M
2021-06-25 238.29 242.57 237.81 241.95 0.8M
2021-06-24 240.11 240.45 237.09 238.27 0.7M
2021-06-23 240.05 240.52 238.23 238.27 0.4M
2021-06-22 238.79 240.87 235.63 239.76 0.6M
2021-06-21 234.36 239.91 233.38 238.87 0.8M
2021-06-18 231.58 235.15 231.58 233.00 1.2M
2021-06-17 233.84 235.12 230.80 233.87 0.6M
2021-06-16 234.07 234.52 230.55 233.75 0.7M
2021-06-15 230.07 234.84 228.20 234.80 0.8M
2021-06-14 232.44 233.58 228.88 229.62 1.0M
2021-06-11 231.55 234.14 231.51 232.99 0.5M
2021-06-10 230.48 232.23 228.49 230.98 0.7M
2021-06-09 231.67 232.87 230.19 230.29 0.5M
2021-06-08 231.71 234.08 229.66 232.11 0.8M
2021-06-07 234.34 235.04 228.58 231.10 0.8M
2021-06-04 234.82 236.07 231.42 234.41 0.8M
2021-06-03 232.83 234.99 231.97 233.04 0.5M
2021-06-02 233.95 235.44 232.08 234.00 0.9M
2021-06-01 232.71 234.25 231.34 233.01 0.8M
2021-05-28 234.02 234.02 230.94 231.84 0.6M
2021-05-27 231.74 234.38 231.15 233.11 0.9M
2021-05-26 232.96 233.28 230.07 232.15 0.5M
2021-05-25 234.08 234.25 230.64 231.73 0.5M
2021-05-24 232.49 234.21 231.85 232.71 0.4M
2021-05-21 231.97 235.12 231.30 231.95 0.6M
2021-05-20 227.71 233.87 226.89 231.87 0.6M
2021-05-19 223.32 227.16 221.50 227.13 0.7M
2021-05-18 229.52 229.52 225.19 225.54 0.8M
2021-05-17 228.95 230.11 227.43 228.70 0.4M
2021-05-14 230.98 232.79 230.32 231.10 0.4M
2021-05-13 224.45 230.07 224.14 229.60 0.6M
2021-05-12 225.16 227.21 222.82 223.01 0.5M
2021-05-11 228.71 229.94 224.22 225.31 1.1M
2021-05-10 232.65 235.55 231.16 231.16 0.6M
2021-05-07 231.48 234.33 230.54 234.00 0.7M
2021-05-06 231.00 232.76 227.17 231.43 0.6M
2021-05-05 228.24 233.97 220.75 230.94 1.7M
2021-05-04 232.97 239.09 219.30 225.49 2.7M
2021-05-03 197.21 198.35 196.04 197.41 0.5M
2021-04-30 196.29 197.80 195.53 195.88 0.4M
2021-04-29 198.47 198.86 197.15 198.00 0.4M
2021-04-28 198.53 199.48 197.27 197.47 0.4M
2021-04-27 197.74 198.48 196.75 198.13 0.4M
2021-04-26 199.49 199.97 197.14 197.63 0.5M
2021-04-23 196.20 200.37 196.20 199.42 0.6M
2021-04-22 193.51 197.00 192.85 195.60 0.5M
2021-04-21 191.48 194.33 191.48 193.42 0.5M
2021-04-20 191.27 192.81 189.45 191.43 0.6M
2021-04-19 191.46 192.63 190.91 191.94 0.4M
2021-04-16 191.02 192.89 191.02 191.98 0.5M
2021-04-15 189.57 191.21 189.07 190.60 0.3M
2021-04-14 189.37 191.51 188.16 188.61 0.5M
2021-04-13 187.99 189.95 187.61 189.07 0.6M
2021-04-12 187.74 190.28 187.03 188.45 0.7M
2021-04-09 186.76 188.24 185.95 188.19 1.0M
2021-04-08 187.44 189.17 186.39 186.60 0.7M
2021-04-07 189.55 191.35 185.27 187.10 2.2M
2021-04-06 189.18 190.31 188.16 189.28 1.0M
2021-04-05 188.11 191.64 187.92 189.89 0.6M
2021-04-01 184.10 188.11 183.48 187.27 0.7M
2021-03-31 181.30 183.37 181.30 182.55 0.8M
2021-03-30 181.81 182.35 181.44 181.73 0.8M
2021-03-29 184.95 185.99 181.15 181.69 0.7M
2021-03-26 183.44 185.93 182.36 185.84 1.1M
2021-03-25 181.55 182.54 179.59 181.80 0.9M
2021-03-24 182.34 184.48 180.79 181.10 0.7M
2021-03-23 182.75 183.57 180.73 181.62 0.5M
2021-03-22 183.08 184.32 182.62 183.04 0.4M
2021-03-19 182.53 184.23 181.72 182.85 0.8M
2021-03-18 183.44 186.42 182.61 183.10 0.6M
2021-03-17 187.35 187.64 182.76 184.50 0.5M
2021-03-16 185.73 187.72 184.43 187.41 0.4M
2021-03-15 185.76 186.64 185.00 185.72 0.4M
2021-03-12 186.11 186.94 185.47 186.82 0.4M
2021-03-11 185.30 188.00 184.98 186.23 0.4M
2021-03-10 183.59 186.00 183.59 184.03 0.4M
2021-03-09 187.51 188.99 183.14 183.61 0.7M
2021-03-08 185.68 189.73 185.16 186.60 0.5M
2021-03-05 180.37 184.19 175.18 183.47 0.4M
2021-03-04 182.06 182.64 176.25 177.77 0.6M
2021-03-03 182.40 185.04 180.58 182.63 0.4M
2021-03-02 183.36 184.34 180.56 183.27 0.6M
2021-03-01 181.12 184.60 181.12 184.19 0.6M
2021-02-26 179.03 181.92 177.59 179.04 0.5M
2021-02-25 183.08 184.75 176.86 177.86 0.5M
2021-02-24 182.05 184.78 181.39 183.16 0.8M
2021-02-23 183.91 185.01 180.25 182.92 0.4M
2021-02-22 181.35 185.34 180.70 184.48 0.4M
2021-02-19 182.03 185.09 180.78 183.95 0.5M
2021-02-18 176.37 182.21 176.07 180.79 0.4M
2021-02-17 177.88 180.40 176.78 178.24 0.4M
2021-02-16 182.37 183.55 176.37 178.77 0.9M
2021-02-12 180.94 183.86 180.81 182.93 1.0M
2021-02-11 180.83 182.63 178.34 181.53 0.8M
2021-02-10 183.44 183.60 178.91 180.64 0.6M
2021-02-09 183.61 191.66 181.78 183.72 0.9M
2021-02-08 165.88 168.81 165.01 168.11 0.7M
2021-02-05 164.03 165.49 162.57 164.50 0.5M
2021-02-04 158.88 163.10 158.88 163.07 0.4M
2021-02-03 155.66 160.59 155.32 159.45 0.4M
2021-02-02 155.19 156.92 154.24 155.55 0.5M
2021-02-01 153.75 155.42 152.15 154.01 0.3M
2021-01-29 156.28 156.28 151.19 151.91 0.6M
2021-01-28 153.67 158.21 153.00 157.19 0.5M
2021-01-27 154.16 155.33 149.74 151.58 0.5M
2021-01-26 160.31 160.31 156.13 157.09 0.2M
2021-01-25 159.00 160.87 155.12 159.52 0.3M
2021-01-22 160.36 161.08 159.03 160.41 0.5M
2021-01-21 161.02 161.99 158.38 161.36 0.3M
2021-01-20 160.40 162.03 158.48 161.58 0.4M
2021-01-19 161.47 162.24 159.40 159.44 0.3M
2021-01-15 161.26 162.55 159.81 160.41 0.4M
2021-01-14 165.85 165.92 162.53 162.88 0.2M
2021-01-13 168.87 168.87 163.92 165.23 0.5M
2021-01-12 167.35 169.77 167.35 168.58 0.6M
2021-01-11 166.34 167.90 165.90 167.18 0.3M
2021-01-08 166.21 169.30 166.21 169.10 0.4M
2021-01-07 165.22 166.82 164.35 166.20 0.4M
2021-01-06 160.90 166.42 160.90 163.79 0.6M
2021-01-05 158.20 160.48 157.26 159.71 0.3M
2021-01-04 159.89 160.66 155.32 158.07 0.4M