Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	353.09	354.41	349.47	349.68	423,073	-1.96(-0.56%)
Aug 30, 2023	349.24	351.92	348.29	351.64	263,096	+2.66(+0.76%)
Aug 29, 2023	343.96	350.24	343.81	348.98	242,720	+4.49(+1.30%)
Aug 28, 2023	342.70	346.18	342.22	344.49	291,143	+2.00(+0.58%)
Aug 25, 2023	340.18	344.82	338.75	342.49	296,596	+3.23(+0.95%)
Aug 24, 2023	340.84	342.84	339.20	339.26	441,092	-0.38(-0.11%)
Aug 23, 2023	335.00	340.00	334.49	339.64	273,714	+7.02(+2.11%)
Aug 22, 2023	333.61	335.87	332.06	332.62	352,423	+0.51(+0.15%)
Aug 21, 2023	328.20	333.36	328.20	332.11	299,707	+3.96(+1.21%)
Aug 18, 2023	324.84	330.63	324.30	328.15	359,248	+1.30(+0.40%)
Aug 17, 2023	331.26	333.35	326.33	326.85	333,208	-4.19(-1.27%)
Aug 16, 2023	333.18	335.25	330.56	331.04	299,316	-3.11(-0.93%)
Aug 15, 2023	338.84	338.84	333.57	334.15	308,889	-4.71(-1.39%)
Aug 14, 2023	339.79	341.33	337.86	338.86	280,081	-1.10(-0.32%)
Aug 11, 2023	337.80	341.94	337.27	339.96	306,691	+2.08(+0.62%)
Aug 10, 2023	339.57	341.81	336.26	337.88	425,244	-0.52(-0.15%)
Aug 09, 2023	337.38	340.09	335.30	338.40	362,877	+1.26(+0.37%)
Aug 08, 2023	339.93	343.10	334.43	337.14	325,557	-4.56(-1.33%)
Aug 07, 2023	338.72	342.80	338.32	341.70	415,833	+4.87(+1.45%)
Aug 04, 2023	342.21	344.50	336.60	336.83	576,345	-3.85(-1.13%)
Aug 03, 2023	339.51	341.68	336.13	340.68	743,666	-0.13(-0.04%)
Aug 02, 2023	341.53	341.53	334.92	340.81	998,397	-3.11(-0.90%)
Aug 01, 2023	341.10	344.78	334.43	343.92	1,004,509	-9.67(-2.73%)
Jul 31, 2023	352.08	353.99	350.08	353.59	557,313	+2.73(+0.78%)
Jul 28, 2023	355.31	356.53	348.19	350.86	413,215	-2.89(-0.82%)
Jul 27, 2023	361.00	361.00	353.19	353.75	347,738	-3.41(-0.95%)
Jul 26, 2023	362.38	362.38	356.66	357.16	319,351	-6.66(-1.83%)
Jul 25, 2023	356.54	364.95	355.29	363.82	216,632	+6.61(+1.85%)
Jul 24, 2023	357.51	359.93	356.11	357.21	212,897	+1.36(+0.38%)
Jul 21, 2023	359.27	360.75	354.68	355.85	259,966	-1.60(-0.45%)
Jul 20, 2023	365.45	365.45	356.85	357.45	418,689	-10.23(-2.78%)
Jul 19, 2023	373.09	377.88	367.10	367.68	310,299	-6.36(-1.70%)
Jul 18, 2023	369.42	374.83	368.31	374.04	362,831	+2.97(+0.80%)
Jul 17, 2023	365.07	371.82	364.25	371.07	309,773	+8.40(+2.32%)
Jul 14, 2023	360.46	364.47	360.38	362.67	229,495	+1.34(+0.37%)
Jul 13, 2023	359.33	363.36	358.96	361.33	262,336	+3.05(+0.85%)
Jul 12, 2023	358.33	360.12	355.86	358.28	411,819	+3.72(+1.05%)
Jul 11, 2023	351.88	354.82	350.48	354.56	298,780	+2.78(+0.79%)
Jul 10, 2023	347.37	353.27	347.10	351.78	287,525	+4.04(+1.16%)
Jul 07, 2023	346.46	351.21	344.68	347.74	311,361	-2.00(-0.57%)
Jul 06, 2023	343.79	349.99	341.91	349.74	419,240	+2.75(+0.79%)
Jul 05, 2023	345.20	347.64	342.42	346.99	264,938	-0.09(-0.03%)
Jul 03, 2023	348.03	349.57	342.51	347.08	261,503	-3.23(-0.92%)
Jun 30, 2023	344.73	351.98	343.71	350.31	421,502	+7.77(+2.27%)
Jun 29, 2023	338.93	343.33	336.79	342.54	393,056	+3.98(+1.18%)
Jun 28, 2023	339.32	342.99	336.33	338.56	471,931	-0.53(-0.16%)
Jun 27, 2023	338.28	341.27	334.39	339.09	555,996	+2.16(+0.64%)
Jun 26, 2023	338.24	341.46	336.37	336.93	555,509	-1.26(-0.37%)
Jun 23, 2023	342.67	344.88	338.19	338.19	732,304	-7.76(-2.24%)
Jun 22, 2023	349.10	350.43	344.99	345.95	452,519	-4.50(-1.28%)
Jun 21, 2023	353.21	353.21	349.11	350.45	401,747	-2.91(-0.82%)
Jun 20, 2023	354.10	357.84	351.84	353.36	483,044	-3.18(-0.89%)
Jun 16, 2023	357.91	363.12	354.29	356.54	1,346,254	+0.35(+0.10%)
Jun 15, 2023	353.02	358.15	353.02	356.19	532,628	+3.82(+1.08%)
Jun 14, 2023	353.80	357.44	349.97	352.37	472,706	-2.48(-0.70%)
Jun 13, 2023	353.80	357.49	353.08	354.85	518,833	+2.51(+0.71%)
Jun 12, 2023	347.27	353.78	345.86	352.34	414,507	+7.79(+2.26%)
Jun 09, 2023	344.75	348.29	343.43	344.55	457,956	+0.56(+0.16%)
Jun 08, 2023	339.40	345.13	339.40	343.99	417,561	+4.55(+1.34%)
Jun 07, 2023	340.29	341.52	333.44	339.44	599,653	+0.06(+0.02%)
Jun 06, 2023	344.24	346.18	338.82	339.38	535,454	-4.13(-1.20%)
Jun 05, 2023	342.67	344.97	338.12	343.51	646,044	-1.50(-0.43%)
Jun 02, 2023	341.70	347.11	340.59	345.01	396,528	+4.77(+1.40%)
Jun 01, 2023	339.91	341.74	333.77	340.24	570,931	-2.62(-0.76%)
May 31, 2023	341.66	345.68	340.85	342.86	1,314,466	+0.35(+0.10%)
May 30, 2023	344.98	349.10	340.96	342.51	540,789	-0.75(-0.22%)
May 26, 2023	338.51	346.45	338.51	343.26	513,657	+5.02(+1.48%)
May 25, 2023	332.41	340.99	329.57	338.24	757,524	+8.70(+2.64%)
May 24, 2023	324.13	330.94	324.13	329.54	452,130	+4.25(+1.31%)
May 23, 2023	329.60	330.56	324.94	325.29	469,874	-6.11(-1.84%)
May 22, 2023	331.28	334.36	327.09	331.40	517,621	+0.63(+0.19%)
May 19, 2023	332.75	335.54	329.17	330.77	470,847	-0.54(-0.16%)
May 18, 2023	324.80	332.27	320.82	331.31	619,075	+8.01(+2.48%)
May 17, 2023	321.82	325.19	317.86	323.30	698,103	+2.09(+0.65%)
May 16, 2023	313.86	324.27	312.58	321.21	948,482	+6.10(+1.94%)
May 15, 2023	310.42	315.32	309.01	315.11	422,101	+4.48(+1.44%)
May 12, 2023	308.14	312.45	306.92	310.63	611,126	+4.78(+1.56%)
May 11, 2023	304.39	306.64	303.10	305.85	388,169	+1.33(+0.44%)
May 10, 2023	307.83	309.43	302.74	304.52	326,569	+0.09(+0.03%)
May 09, 2023	302.33	305.19	301.78	304.43	333,131	+0.25(+0.08%)
May 08, 2023	304.58	305.82	300.94	304.18	426,305	+0.61(+0.20%)
May 05, 2023	302.54	306.34	300.38	303.57	488,643	+2.92(+0.97%)
May 04, 2023	305.48	305.48	295.43	300.65	561,410	-5.20(-1.70%)
May 03, 2023	305.73	310.95	303.74	305.85	790,974	+3.86(+1.28%)
May 02, 2023	313.49	324.15	301.56	301.99	905,886	-5.61(-1.82%)
May 01, 2023	301.40	309.94	301.22	307.60	705,793	+5.14(+1.70%)
Apr 28, 2023	301.19	304.77	300.27	302.46	648,146	+0.03(+0.01%)
Apr 27, 2023	295.06	302.99	293.73	302.43	511,702	+8.01(+2.72%)
Apr 26, 2023	293.25	296.15	292.60	294.42	400,871	-0.47(-0.16%)
Apr 25, 2023	300.88	301.10	294.52	294.89	394,692	-7.67(-2.54%)
Apr 24, 2023	303.56	303.88	301.46	302.56	423,022	-0.16(-0.05%)
Apr 21, 2023	304.70	305.59	300.50	302.72	686,735	-1.42(-0.47%)
Apr 20, 2023	305.47	307.11	302.83	304.14	718,792	-3.10(-1.01%)
Apr 19, 2023	314.58	314.67	306.31	307.24	516,544	-10.51(-3.31%)
Apr 18, 2023	321.26	321.60	316.17	317.75	430,338	-1.82(-0.57%)
Apr 17, 2023	314.88	320.04	313.62	319.57	299,761	+4.69(+1.49%)
Apr 14, 2023	319.93	323.36	313.35	314.88	440,124	-6.08(-1.89%)
Apr 13, 2023	320.71	321.75	317.57	320.96	648,279	+0.71(+0.22%)
Apr 12, 2023	317.92	321.92	317.08	320.25	522,821	+4.04(+1.28%)
Apr 11, 2023	315.71	318.73	314.65	316.21	294,329	+1.53(+0.49%)
Apr 10, 2023	311.43	314.91	308.42	314.68	419,199	+0.93(+0.30%)
Apr 06, 2023	312.43	313.83	307.43	313.75	477,833	+0.59(+0.19%)
Apr 05, 2023	313.08	317.39	310.00	313.16	645,456	-0.92(-0.29%)
Apr 04, 2023	324.06	324.24	311.87	314.08	650,454	-10.63(-3.27%)
Apr 03, 2023	323.27	325.85	322.09	324.71	519,706	-1.06(-0.33%)
Mar 31, 2023	321.01	325.80	320.84	325.77	396,794	+6.07(+1.90%)
Mar 30, 2023	319.33	320.60	317.41	319.70	237,704	+1.34(+0.42%)
Mar 29, 2023	317.00	318.81	314.52	318.36	219,053	+3.63(+1.15%)
Mar 28, 2023	311.61	314.99	311.61	314.73	289,872	+2.27(+0.73%)
Mar 27, 2023	313.89	315.04	311.85	312.46	284,578	+0.35(+0.11%)
Mar 24, 2023	307.81	312.26	302.03	312.11	427,911	+3.57(+1.16%)
Mar 23, 2023	313.08	315.27	306.91	308.54	682,849	-3.56(-1.14%)
Mar 22, 2023	313.21	321.11	312.00	312.10	548,446	-1.96(-0.62%)
Mar 21, 2023	310.32	314.11	308.29	314.06	443,590	+5.91(+1.92%)
Mar 20, 2023	303.07	308.44	303.07	308.15	390,683	+5.66(+1.87%)
Mar 17, 2023	303.70	310.78	299.07	302.49	1,131,628	-3.46(-1.13%)
Mar 16, 2023	309.61	312.95	304.41	305.95	1,115,597	-4.87(-1.57%)
Mar 15, 2023	315.17	316.89	306.01	310.82	476,633	-9.50(-2.97%)
Mar 14, 2023	317.97	324.40	315.43	320.32	576,363	+7.04(+2.25%)
Mar 13, 2023	311.90	317.43	310.16	313.28	407,888	-1.05(-0.33%)
Mar 10, 2023	331.64	332.25	313.80	314.33	685,941	-17.99(-5.41%)
Mar 09, 2023	339.26	340.13	331.62	332.32	384,145	-6.00(-1.77%)
Mar 08, 2023	333.70	340.00	333.70	338.32	296,307	+3.72(+1.11%)
Mar 07, 2023	340.88	341.54	332.92	334.60	522,783	-6.82(-2.00%)
Mar 06, 2023	335.34	341.99	334.20	341.42	435,203	+7.61(+2.28%)
Mar 03, 2023	331.81	334.94	329.77	333.81	276,458	+4.43(+1.34%)
Mar 02, 2023	324.31	330.54	323.94	329.38	337,501	+3.96(+1.22%)
Mar 01, 2023	325.69	328.93	324.74	325.42	288,713	-2.39(-0.73%)
Feb 28, 2023	326.43	331.91	325.46	327.81	624,769	+0.42(+0.13%)
Feb 27, 2023	335.42	337.08	326.42	327.39	588,972	-4.96(-1.49%)
Feb 24, 2023	331.19	335.84	329.18	332.35	389,501	-3.39(-1.01%)
Feb 23, 2023	335.76	336.91	332.60	335.74	334,000	+1.59(+0.48%)
Feb 22, 2023	338.39	338.57	333.33	334.15	442,844	-4.08(-1.21%)
Feb 21, 2023	341.64	342.70	337.39	338.23	357,519	-7.79(-2.25%)
Feb 17, 2023	345.45	346.58	341.78	346.02	352,412	+0.02(+0.01%)
Feb 16, 2023	339.38	351.90	337.39	346.00	742,205	+1.36(+0.39%)
Feb 15, 2023	339.39	346.38	339.39	344.64	298,731	+2.43(+0.71%)
Feb 14, 2023	350.54	351.83	342.00	342.21	377,905	-9.25(-2.63%)
Feb 13, 2023	348.92	353.50	348.92	351.46	400,069	+3.84(+1.10%)
Feb 10, 2023	349.00	351.15	346.62	347.62	342,766	-3.41(-0.97%)
Feb 09, 2023	350.00	356.67	348.56	351.03	478,445	+4.55(+1.31%)
Feb 08, 2023	351.30	352.48	340.66	346.48	522,032	-6.41(-1.82%)
Feb 07, 2023	333.00	354.90	319.30	352.89	1,032,144	+11.96(+3.51%)
Feb 06, 2023	338.55	346.14	338.55	340.93	617,040	-1.02(-0.30%)
Feb 03, 2023	344.15	346.83	340.69	341.95	402,230	-6.59(-1.89%)
Feb 02, 2023	350.39	355.95	347.85	348.54	596,911	+1.26(+0.36%)
Feb 01, 2023	337.05	348.88	337.05	347.28	430,651	+9.14(+2.70%)
Jan 31, 2023	333.74	338.16	332.80	338.14	470,024	+4.92(+1.48%)
Jan 30, 2023	329.28	335.76	329.28	333.22	429,461	+1.60(+0.48%)
Jan 27, 2023	326.92	333.48	325.93	331.62	482,414	+2.70(+0.82%)
Jan 26, 2023	331.52	332.66	325.81	328.92	416,969	+0.32(+0.10%)
Jan 25, 2023	328.43	329.53	320.74	328.60	346,451	-4.33(-1.30%)
Jan 24, 2023	329.54	335.52	329.40	332.93	342,652	-0.02(-0.01%)
Jan 23, 2023	333.33	338.41	332.13	332.95	383,859	-0.01(-0.00%)
Jan 20, 2023	326.31	333.50	323.84	332.96	340,404	+8.49(+2.62%)
Jan 19, 2023	329.20	330.69	324.14	324.47	380,686	-6.13(-1.85%)
Jan 18, 2023	335.32	337.05	327.43	330.60	453,236	-3.31(-0.99%)
Jan 17, 2023	334.61	338.19	332.23	333.91	466,216	-2.07(-0.62%)
Jan 13, 2023	333.33	337.04	331.67	335.98	279,869	+0.05(+0.01%)
Jan 12, 2023	340.00	340.55	334.84	335.93	334,939	-1.77(-0.52%)
Jan 11, 2023	333.98	338.31	332.58	337.70	320,337	+5.71(+1.72%)
Jan 10, 2023	327.70	332.17	327.70	331.99	257,215	+2.84(+0.86%)
Jan 09, 2023	330.43	336.09	327.91	329.15	501,200	+0.53(+0.16%)
Jan 06, 2023	327.40	331.01	324.50	328.62	439,312	+3.85(+1.19%)
Jan 05, 2023	330.94	332.85	324.61	324.77	414,501	-9.38(-2.81%)
Jan 04, 2023	338.90	341.80	331.72	334.15	481,122	-3.34(-0.99%)
Jan 03, 2023	339.41	342.06	334.23	337.49	277,645	+1.35(+0.40%)
Dec 30, 2022	336.24	336.85	332.13	336.14	272,180	-4.08(-1.20%)
Dec 29, 2022	335.59	340.58	332.15	340.22	240,887	+7.35(+2.21%)
Dec 28, 2022	336.24	338.27	332.81	332.87	226,416	-2.79(-0.83%)
Dec 27, 2022	336.36	337.89	334.56	335.66	209,121	-0.29(-0.09%)
Dec 23, 2022	333.60	336.15	332.22	335.95	165,319	+0.91(+0.27%)
Dec 22, 2022	338.34	338.67	330.67	335.04	410,599	-6.80(-1.99%)
Dec 21, 2022	338.25	343.48	336.64	341.84	275,568	+6.11(+1.82%)
Dec 20, 2022	336.86	337.89	331.54	335.73	531,089	-3.33(-0.98%)
Dec 19, 2022	338.70	339.29	334.56	339.06	396,525	+0.89(+0.26%)
Dec 16, 2022	339.94	339.94	333.32	338.17	1,158,033	-2.66(-0.78%)
Dec 15, 2022	341.97	343.26	337.42	340.83	441,477	-6.42(-1.85%)
Dec 14, 2022	351.78	355.24	345.17	347.25	331,750	-4.68(-1.33%)
Dec 13, 2022	358.25	358.25	346.42	351.93	411,552	+3.97(+1.14%)
Dec 12, 2022	344.85	348.52	344.37	347.96	298,737	+4.66(+1.36%)
Dec 09, 2022	345.05	347.40	341.80	343.30	375,381	-3.10(-0.89%)
Dec 08, 2022	345.23	348.67	343.11	346.40	237,376	+3.85(+1.12%)
Dec 07, 2022	346.34	349.27	340.50	342.55	347,285	-5.25(-1.51%)
Dec 06, 2022	349.56	350.29	345.10	347.80	418,977	-2.66(-0.76%)
Dec 05, 2022	348.00	350.75	345.12	350.46	391,459	-1.53(-0.43%)
Dec 02, 2022	351.52	354.78	350.62	351.99	474,836	-4.28(-1.20%)
Dec 01, 2022	351.99	357.40	348.94	356.27	411,232	+5.90(+1.68%)
Nov 30, 2022	339.95	350.93	339.10	350.37	747,920	+10.29(+3.03%)
Nov 29, 2022	344.11	345.44	338.98	340.08	382,646	-4.95(-1.43%)
Nov 28, 2022	340.29	345.99	340.29	345.03	649,202	+2.46(+0.72%)
Nov 25, 2022	344.30	346.26	342.00	342.57	337,532	-0.70(-0.20%)
Nov 23, 2022	342.99	345.93	341.75	343.27	193,711	+0.51(+0.15%)
Nov 22, 2022	339.96	343.10	337.88	342.76	315,151	+4.49(+1.33%)
Nov 21, 2022	336.58	340.94	335.07	338.27	360,913	+0.58(+0.17%)
Nov 18, 2022	336.77	338.51	333.61	337.69	307,762	+5.07(+1.52%)
Nov 17, 2022	331.37	333.10	327.55	332.62	466,543	-3.33(-0.99%)
Nov 16, 2022	337.33	342.38	335.21	335.95	401,956	-2.49(-0.74%)
Nov 15, 2022	339.23	343.20	335.54	338.44	385,471	+4.06(+1.21%)
Nov 14, 2022	333.01	340.69	332.97	334.38	359,740	-0.88(-0.26%)
Nov 11, 2022	343.00	346.35	334.84	335.26	543,488	-5.64(-1.65%)
Nov 10, 2022	335.07	341.77	333.60	340.90	493,553	+17.17(+5.30%)
Nov 09, 2022	324.97	329.43	322.60	323.73	359,411	-3.49(-1.07%)
Nov 08, 2022	319.90	329.62	319.90	327.22	414,146	+7.54(+2.36%)
Nov 07, 2022	319.51	321.83	315.75	319.68	383,585	+0.18(+0.06%)
Nov 04, 2022	323.47	323.47	313.00	319.50	588,710	+0.20(+0.06%)
Nov 03, 2022	317.30	322.67	311.11	319.30	516,730	+0.79(+0.25%)
Nov 02, 2022	326.50	330.40	316.48	318.51	789,324	-6.49(-2.00%)
Nov 01, 2022	314.44	327.99	314.16	325.00	1,346,636	+23.08(+7.64%)
Oct 31, 2022	300.85	304.06	298.20	301.92	495,426	-0.09(-0.03%)
Oct 28, 2022	292.46	302.50	292.46	302.01	426,351	+9.94(+3.40%)
Oct 27, 2022	294.75	297.63	291.30	292.07	602,299	-0.86(-0.29%)
Oct 26, 2022	296.81	301.93	292.93	292.93	542,222	-6.00(-2.01%)
Oct 25, 2022	293.91	299.86	292.80	298.93	589,703	+4.66(+1.58%)
Oct 24, 2022	290.94	294.28	288.35	294.27	509,220	+4.52(+1.56%)
Oct 21, 2022	279.19	290.17	277.08	289.75	468,500	+9.20(+3.28%)
Oct 20, 2022	287.76	289.08	278.53	280.55	368,554	-5.72(-2.00%)
Oct 19, 2022	288.32	289.16	281.74	286.27	416,907	-3.78(-1.30%)
Oct 18, 2022	293.84	296.24	286.96	290.05	515,086	+4.44(+1.55%)
Oct 17, 2022	283.05	290.27	283.05	285.61	521,016	+7.28(+2.62%)
Oct 14, 2022	293.35	294.72	277.71	278.33	403,098	-11.22(-3.87%)
Oct 13, 2022	280.11	292.30	277.08	289.55	416,963	+1.29(+0.45%)
Oct 12, 2022	290.86	291.39	286.90	288.26	317,151	-0.98(-0.34%)
Oct 11, 2022	289.15	292.57	285.72	289.24	329,280	-0.64(-0.22%)
Oct 10, 2022	294.38	296.14	284.02	289.88	359,616	-4.13(-1.40%)
Oct 07, 2022	297.54	297.63	291.79	294.01	360,547	-6.75(-2.24%)
Oct 06, 2022	299.60	305.25	297.73	300.76	427,854	+0.98(+0.33%)
Oct 05, 2022	292.02	301.44	292.02	299.78	413,250	+4.93(+1.67%)
Oct 04, 2022	292.69	297.28	290.78	294.85	387,081	+10.49(+3.69%)
Oct 03, 2022	279.60	285.99	277.26	284.36	333,270	+7.67(+2.77%)
Sep 30, 2022	278.88	282.96	275.99	276.69	505,846	-1.98(-0.71%)
Sep 29, 2022	277.73	279.93	274.84	278.67	438,318	-2.72(-0.97%)
Sep 28, 2022	277.03	282.74	274.29	281.39	367,915	+6.43(+2.34%)
Sep 27, 2022	278.48	279.89	272.58	274.96	292,635	+0.21(+0.08%)
Sep 26, 2022	276.60	279.47	273.81	274.75	410,064	-1.31(-0.47%)
Sep 23, 2022	276.95	279.04	273.06	276.06	326,893	-4.04(-1.44%)
Sep 22, 2022	286.33	287.09	278.45	280.10	667,056	-7.50(-2.61%)
Sep 21, 2022	292.82	296.18	287.60	287.60	284,068	-3.44(-1.18%)
Sep 20, 2022	300.45	300.67	287.98	291.04	635,097	-11.86(-3.92%)
Sep 19, 2022	296.28	303.12	296.28	302.90	466,516	+2.82(+0.94%)
Sep 16, 2022	300.20	300.77	290.90	300.08	1,848,037	-2.47(-0.82%)
Sep 15, 2022	299.54	306.69	297.91	302.55	1,420,243	+0.47(+0.16%)
Sep 14, 2022	303.96	309.25	299.22	302.08	814,504	-0.64(-0.21%)
Sep 13, 2022	301.12	305.83	300.00	302.72	948,422	-8.60(-2.76%)
Sep 12, 2022	307.07	311.55	306.60	311.32	412,951	+5.18(+1.69%)
Sep 09, 2022	300.77	306.85	299.32	306.14	369,909	+7.58(+2.54%)
Sep 08, 2022	295.00	298.85	294.54	298.56	279,163	+1.81(+0.61%)
Sep 07, 2022	290.31	297.44	290.31	296.75	235,163	+6.33(+2.18%)
Sep 06, 2022	290.75	293.14	286.83	290.42	385,752	+1.50(+0.52%)
Sep 02, 2022	294.60	295.44	287.32	288.92	407,066	-2.62(-0.90%)