Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	125.92	127.22	124.59	124.95	366,452	-0.28(-0.22%)
Sep 29, 2020	126.39	127.92	125.11	125.23	291,428	-1.30(-1.03%)
Sep 28, 2020	127.52	127.96	126.33	126.53	325,198	+0.88(+0.70%)
Sep 25, 2020	122.51	125.74	121.16	125.65	350,000	+2.59(+2.10%)
Sep 24, 2020	123.42	124.59	121.80	123.06	358,616	-0.94(-0.76%)
Sep 23, 2020	126.74	128.18	123.90	124.00	344,841	-2.71(-2.14%)
Sep 22, 2020	126.30	127.14	123.72	126.71	407,322	+0.30(+0.24%)
Sep 21, 2020	128.83	129.56	125.13	126.41	367,865	-4.72(-3.60%)
Sep 18, 2020	132.24	133.47	129.90	131.13	544,000	-1.19(-0.90%)
Sep 17, 2020	131.95	133.99	130.56	132.32	323,394	-0.65(-0.49%)
Sep 16, 2020	135.00	136.09	132.28	132.97	399,010	-1.22(-0.91%)
Sep 15, 2020	132.98	134.58	132.47	134.19	307,031	+1.63(+1.23%)
Sep 14, 2020	127.84	132.65	127.84	132.56	473,337	+5.92(+4.67%)
Sep 11, 2020	128.27	128.27	125.57	126.64	257,800	-1.28(-1.00%)
Sep 10, 2020	131.45	132.55	127.80	127.92	328,188	-3.36(-2.56%)
Sep 09, 2020	129.59	132.70	128.52	131.28	357,368	+2.68(+2.08%)
Sep 08, 2020	129.06	129.98	127.72	128.60	322,692	-2.58(-1.97%)
Sep 04, 2020	132.30	132.88	128.94	131.18	429,900	-0.40(-0.30%)
Sep 03, 2020	133.50	133.93	130.50	131.58	494,088	-2.42(-1.81%)
Sep 02, 2020	130.45	134.33	130.12	134.00	248,104	+3.94(+3.03%)
Sep 01, 2020	129.36	130.31	128.66	130.06	264,714	+0.24(+0.18%)
Aug 31, 2020	131.48	131.48	129.49	129.82	278,387	-1.66(-1.26%)
Aug 28, 2020	130.80	131.54	129.61	131.48	300,100	+0.76(+0.58%)
Aug 27, 2020	131.68	132.79	129.80	130.72	194,374	-0.79(-0.60%)
Aug 26, 2020	132.10	132.10	129.96	131.51	251,554	-0.55(-0.42%)
Aug 25, 2020	132.50	134.26	130.50	132.06	365,746	+0.41(+0.31%)
Aug 24, 2020	129.01	132.40	128.73	131.65	473,783	+3.51(+2.74%)
Aug 21, 2020	127.64	128.30	126.65	128.14	275,500	+0.38(+0.30%)
Aug 20, 2020	127.51	128.94	127.07	127.76	298,936	+0.14(+0.11%)
Aug 19, 2020	128.08	128.22	126.62	127.62	310,851	-0.02(-0.02%)
Aug 18, 2020	128.09	128.41	127.18	127.64	251,178	-0.38(-0.30%)
Aug 17, 2020	129.73	129.95	127.81	128.02	352,081	-1.47(-1.14%)
Aug 14, 2020	130.21	131.01	128.94	129.49	157,400	-1.64(-1.25%)
Aug 13, 2020	130.30	132.66	130.30	131.13	202,958	+0.34(+0.26%)
Aug 12, 2020	132.19	132.63	130.46	130.79	462,527	-0.79(-0.60%)
Aug 11, 2020	133.10	134.40	131.24	131.58	398,873	-1.05(-0.79%)
Aug 10, 2020	131.45	132.72	131.04	132.63	331,700	+1.09(+0.83%)
Aug 07, 2020	129.50	131.60	128.74	131.54	454,900	+0.88(+0.67%)
Aug 06, 2020	129.40	131.66	128.81	130.66	374,167	+1.27(+0.98%)
Aug 05, 2020	127.79	131.24	127.59	129.39	491,985	+3.09(+2.45%)
Aug 04, 2020	130.88	132.48	125.20	126.30	1,155,495	+0.64(+0.51%)
Aug 03, 2020	125.77	126.74	123.87	125.66	897,868	+1.02(+0.82%)
Jul 31, 2020	125.51	126.19	123.78	124.64	578,100	-0.96(-0.76%)
Jul 30, 2020	125.11	125.78	123.23	125.60	258,393	-1.14(-0.90%)
Jul 29, 2020	124.24	127.02	124.23	126.74	236,941	+2.89(+2.33%)
Jul 28, 2020	124.75	125.73	123.65	123.85	294,617	-1.52(-1.21%)
Jul 27, 2020	124.60	125.99	123.45	125.37	317,759	+0.68(+0.55%)
Jul 24, 2020	125.77	126.06	123.78	124.69	378,600	-1.18(-0.94%)
Jul 23, 2020	124.20	127.36	124.20	125.87	578,685	+1.20(+0.96%)
Jul 22, 2020	123.00	124.77	123.00	124.67	194,228	+1.29(+1.05%)
Jul 21, 2020	124.63	125.70	122.98	123.38	245,224	+0.01(+0.01%)
Jul 20, 2020	122.64	123.68	121.79	123.37	386,640	+0.28(+0.23%)
Jul 17, 2020	125.02	125.02	122.55	123.09	472,100	-1.42(-1.14%)
Jul 16, 2020	126.13	126.68	123.94	124.51	345,410	-2.23(-1.76%)
Jul 15, 2020	122.16	126.86	122.14	126.74	498,746	+6.85(+5.71%)
Jul 14, 2020	119.12	120.06	117.38	119.89	601,311	+0.38(+0.32%)
Jul 13, 2020	120.18	122.01	119.16	119.51	477,001	+0.57(+0.48%)
Jul 10, 2020	117.73	119.10	117.09	118.94	315,400	+0.78(+0.66%)
Jul 09, 2020	120.77	121.55	116.51	118.16	369,229	-3.68(-3.02%)
Jul 08, 2020	121.35	122.92	120.51	121.84	438,923	+0.83(+0.69%)
Jul 07, 2020	121.59	122.97	120.92	121.01	816,006	-1.52(-1.24%)
Jul 06, 2020	122.39	123.43	121.71	122.53	565,444	+2.20(+1.83%)
Jul 02, 2020	121.69	122.82	119.74	120.33	328,000	+0.30(+0.25%)
Jul 01, 2020	121.12	122.50	119.57	120.03	362,492	-1.30(-1.07%)
Jun 30, 2020	118.64	122.02	118.08	121.33	474,465	+2.07(+1.74%)
Jun 29, 2020	118.45	120.58	117.19	119.26	403,612	+1.41(+1.20%)
Jun 26, 2020	118.35	118.84	115.84	117.85	1,404,400	-1.34(-1.12%)
Jun 25, 2020	115.59	119.43	115.47	119.19	668,129	+3.53(+3.05%)
Jun 24, 2020	120.22	121.20	114.83	115.66	532,905	-6.48(-5.31%)
Jun 23, 2020	123.94	123.94	121.47	122.14	433,997	+0.05(+0.04%)
Jun 22, 2020	119.78	122.21	118.15	122.09	505,375	+2.06(+1.72%)
Jun 19, 2020	125.27	125.27	119.13	120.03	751,700	-1.84(-1.51%)
Jun 18, 2020	119.90	122.50	119.08	121.87	460,377	+0.71(+0.59%)
Jun 17, 2020	123.50	123.50	120.53	121.16	533,509	-0.92(-0.75%)
Jun 16, 2020	124.74	125.79	121.61	122.08	582,363	+1.40(+1.16%)
Jun 15, 2020	115.66	120.93	114.36	120.68	801,010	+1.95(+1.64%)
Jun 12, 2020	120.55	121.28	116.41	118.73	800,200	+1.93(+1.65%)
Jun 11, 2020	123.40	123.42	116.50	116.80	686,259	-10.23(-8.05%)
Jun 10, 2020	130.64	130.79	126.58	127.03	724,816	-4.21(-3.21%)
Jun 09, 2020	136.36	136.36	130.82	131.24	439,946	-6.45(-4.68%)
Jun 08, 2020	136.51	138.71	135.41	137.69	628,736	+2.69(+1.99%)
Jun 05, 2020	134.21	137.00	132.96	135.00	459,800	+4.42(+3.38%)
Jun 04, 2020	131.39	132.60	129.28	130.58	442,000	-1.51(-1.14%)
Jun 03, 2020	128.18	132.91	127.73	132.09	578,431	+5.34(+4.21%)
Jun 02, 2020	123.63	126.77	122.30	126.75	468,951	+4.51(+3.69%)
Jun 01, 2020	120.57	123.10	120.39	122.24	545,487	+0.54(+0.44%)
May 29, 2020	121.09	123.02	119.44	121.70	508,200	-0.05(-0.04%)
May 28, 2020	123.88	124.21	121.59	121.75	344,643	-1.13(-0.92%)
May 27, 2020	122.77	123.72	120.34	122.88	357,371	+1.78(+1.47%)
May 26, 2020	119.87	124.79	119.87	121.10	437,217	+3.49(+2.97%)
May 22, 2020	116.98	118.36	114.43	117.61	441,100	+1.34(+1.15%)
May 21, 2020	118.21	120.67	116.08	116.27	349,366	-1.94(-1.64%)
May 20, 2020	117.27	119.27	116.79	118.21	403,767	+2.81(+2.44%)
May 19, 2020	118.24	119.44	115.27	115.40	587,489	-3.40(-2.86%)
May 18, 2020	114.55	119.57	114.55	118.80	490,231	+7.27(+6.52%)
May 15, 2020	109.29	111.89	108.50	111.53	359,700	+0.89(+0.80%)
May 14, 2020	108.31	111.26	106.60	110.64	499,999	+0.72(+0.66%)
May 13, 2020	115.11	115.11	106.57	109.92	864,908	-6.19(-5.33%)
May 12, 2020	119.13	119.31	116.10	116.11	651,365	-2.87(-2.41%)
May 11, 2020	122.10	122.10	117.94	118.98	653,907	-3.60(-2.94%)
May 08, 2020	125.81	126.48	120.23	122.58	795,800	-1.23(-0.99%)
May 07, 2020	120.85	129.72	120.56	123.81	1,004,319	+8.79(+7.64%)
May 06, 2020	116.54	117.02	113.57	115.02	656,090	-0.97(-0.84%)
May 05, 2020	117.99	119.32	115.71	115.99	464,142	-0.31(-0.27%)
May 04, 2020	113.91	116.42	112.11	116.30	442,625	+1.38(+1.20%)
May 01, 2020	117.10	117.52	114.01	114.92	656,600	-3.89(-3.27%)
Apr 30, 2020	119.21	120.13	117.90	118.81	663,882	-2.45(-2.02%)
Apr 29, 2020	117.62	121.70	116.91	121.26	603,299	+6.51(+5.67%)
Apr 28, 2020	116.07	117.97	112.99	114.75	623,072	+0.80(+0.70%)
Apr 27, 2020	110.99	114.46	110.35	113.95	449,291	+4.19(+3.82%)
Apr 24, 2020	108.14	110.88	107.29	109.76	827,900	+2.18(+2.03%)
Apr 23, 2020	106.13	109.11	105.04	107.58	392,570	+2.32(+2.20%)
Apr 22, 2020	104.05	105.77	102.19	105.26	355,568	+3.68(+3.62%)
Apr 21, 2020	101.63	103.35	101.08	101.58	1,142,556	-2.59(-2.49%)
Apr 20, 2020	104.77	106.24	103.25	104.17	404,813	-1.79(-1.69%)
Apr 17, 2020	101.81	106.81	101.01	105.96	534,300	+6.85(+6.91%)
Apr 16, 2020	103.14	103.17	97.56	99.11	451,705	-3.49(-3.40%)
Apr 15, 2020	103.62	104.51	100.84	102.60	408,091	-3.37(-3.18%)
Apr 14, 2020	108.03	108.70	105.68	105.97	595,762	+0.19(+0.18%)
Apr 13, 2020	106.15	106.72	102.87	105.78	339,821	-1.11(-1.04%)
Apr 09, 2020	105.87	108.40	104.80	106.89	643,400	+1.92(+1.83%)
Apr 08, 2020	102.44	106.83	102.19	104.97	566,012	+3.81(+3.77%)
Apr 07, 2020	104.00	105.43	100.77	101.16	958,280	+1.30(+1.30%)
Apr 06, 2020	95.78	100.94	95.24	99.86	1,222,315	+8.04(+8.76%)
Apr 03, 2020	93.79	94.29	88.81	91.82	806,300	-2.28(-2.42%)
Apr 02, 2020	91.88	94.92	90.18	94.10	1,204,463	+0.81(+0.87%)
Apr 01, 2020	95.52	96.21	92.49	93.29	781,099	-6.28(-6.31%)
Mar 31, 2020	107.00	109.16	99.04	99.57	1,763,599	-8.24(-7.64%)
Mar 30, 2020	104.79	109.35	102.14	107.81	1,255,903	+3.02(+2.88%)
Mar 27, 2020	101.46	108.25	100.84	104.79	1,725,500	-0.33(-0.31%)
Mar 26, 2020	90.68	105.60	88.82	105.12	2,848,054	+14.81(+16.40%)
Mar 25, 2020	90.79	94.97	84.81	90.31	1,763,020	-1.35(-1.47%)
Mar 24, 2020	88.88	93.03	87.63	91.66	821,532	+6.64(+7.81%)
Mar 23, 2020	83.11	85.99	77.28	85.02	1,139,836	+1.78(+2.14%)
Mar 20, 2020	94.38	94.38	82.38	83.24	1,417,000	-9.71(-10.45%)
Mar 19, 2020	83.00	94.00	82.63	92.95	1,010,994	+9.57(+11.48%)
Mar 18, 2020	84.12	90.24	76.91	83.38	1,332,849	-6.63(-7.37%)
Mar 17, 2020	94.86	97.30	82.86	90.01	1,277,139	-2.74(-2.95%)
Mar 16, 2020	92.05	103.55	90.95	92.75	1,447,301	-13.56(-12.76%)
Mar 13, 2020	106.56	108.18	98.70	106.31	1,578,000	+3.97(+3.88%)
Mar 12, 2020	99.06	103.50	96.27	102.34	2,323,880	-4.84(-4.52%)
Mar 11, 2020	111.18	112.28	106.00	107.18	1,751,962	-6.93(-6.07%)
Mar 10, 2020	110.40	114.19	107.41	114.11	1,808,289	+3.99(+3.62%)
Mar 09, 2020	113.50	114.38	109.99	110.12	1,932,363	-10.04(-8.36%)
Mar 06, 2020	122.09	123.27	117.30	120.16	1,125,900	-5.42(-4.32%)
Mar 05, 2020	123.30	126.49	123.01	125.58	1,887,107	-0.44(-0.35%)
Mar 04, 2020	127.28	127.61	124.06	126.02	1,938,323	+0.18(+0.14%)
Mar 03, 2020	130.41	132.91	125.49	125.84	1,429,814	-3.96(-3.05%)
Mar 02, 2020	130.23	131.63	126.12	129.80	2,231,082	+0.41(+0.32%)
Feb 28, 2020	127.15	131.53	126.90	129.39	1,424,100	-1.90(-1.45%)
Feb 27, 2020	136.63	138.17	131.11	131.29	979,414	-7.35(-5.30%)
Feb 26, 2020	141.62	143.08	138.09	138.64	732,313	-2.46(-1.74%)
Feb 25, 2020	149.50	150.49	140.62	141.10	731,243	-8.08(-5.42%)
Feb 24, 2020	150.02	153.45	149.15	149.18	629,894	-6.28(-4.04%)
Feb 21, 2020	154.20	155.57	153.26	155.46	466,500	+0.51(+0.33%)
Feb 20, 2020	153.89	155.88	153.28	154.95	500,162	+1.25(+0.81%)
Feb 19, 2020	153.20	154.89	152.96	153.70	411,602	+1.04(+0.68%)
Feb 18, 2020	152.53	153.35	151.72	152.66	594,544	+0.25(+0.16%)
Feb 14, 2020	151.41	152.55	151.28	152.41	475,700	+1.53(+1.01%)
Feb 13, 2020	150.97	152.67	150.69	150.88	699,822	-0.67(-0.44%)
Feb 12, 2020	153.33	154.07	151.50	151.55	1,430,384	-0.53(-0.35%)
Feb 11, 2020	149.61	152.67	149.40	152.08	1,023,461	+2.91(+1.95%)
Feb 10, 2020	152.31	152.71	148.25	149.17	1,715,271	-3.41(-2.23%)
Feb 07, 2020	154.19	154.66	151.65	152.58	565,100	-1.71(-1.11%)
Feb 06, 2020	155.06	156.27	153.71	154.29	794,693	-0.02(-0.01%)
Feb 05, 2020	154.00	155.68	153.80	154.31	1,664,717	+0.31(+0.20%)
Feb 04, 2020	156.13	159.64	153.55	154.00	2,092,695	-9.85(-6.01%)
Feb 03, 2020	162.06	165.26	162.06	163.85	623,284	+3.07(+1.91%)
Jan 31, 2020	162.86	162.86	159.72	160.78	386,300	-2.47(-1.51%)
Jan 30, 2020	161.29	163.54	160.47	163.25	250,494	+1.11(+0.68%)
Jan 29, 2020	162.22	163.61	161.56	162.14	240,525	+0.59(+0.37%)
Jan 28, 2020	161.04	162.24	160.29	161.55	404,900	+1.92(+1.20%)
Jan 27, 2020	157.85	160.53	156.01	159.63	310,511	-0.94(-0.59%)
Jan 24, 2020	162.23	162.72	160.21	160.57	217,300	-0.70(-0.43%)
Jan 23, 2020	161.02	161.58	159.74	161.27	185,984	+0.34(+0.21%)
Jan 22, 2020	162.10	162.99	160.77	160.93	474,679	-0.30(-0.19%)
Jan 21, 2020	160.25	162.76	160.25	161.23	413,177	+0.06(+0.04%)
Jan 17, 2020	161.21	162.54	160.69	161.17	369,100	+0.25(+0.16%)
Jan 16, 2020	159.71	160.92	159.22	160.92	631,793	+2.07(+1.30%)
Jan 15, 2020	159.88	161.14	158.71	158.85	438,186	-0.02(-0.01%)
Jan 14, 2020	160.81	162.08	158.73	158.87	257,667	-2.06(-1.28%)
Jan 13, 2020	159.48	161.27	157.60	160.93	330,503	+1.54(+0.97%)
Jan 10, 2020	161.15	161.76	158.90	159.39	335,700	-1.77(-1.10%)
Jan 09, 2020	159.56	161.24	158.80	161.16	382,016	+2.51(+1.58%)
Jan 08, 2020	156.61	159.13	156.30	158.65	556,100	+2.07(+1.32%)
Jan 07, 2020	158.28	158.91	156.46	156.58	477,271	-2.28(-1.44%)
Jan 06, 2020	155.33	158.89	155.24	158.86	473,114	+2.88(+1.85%)
Jan 03, 2020	153.70	156.50	153.24	155.98	447,800	-0.06(-0.04%)
Jan 02, 2020	154.48	156.04	154.48	156.04	769,087	+1.94(+1.26%)
Dec 31, 2019	152.50	154.69	152.50	154.10	563,800	+1.33(+0.87%)
Dec 30, 2019	153.81	153.99	152.01	152.77	337,321	-1.05(-0.68%)
Dec 27, 2019	154.50	154.61	153.39	153.82	369,600	-0.21(-0.14%)
Dec 26, 2019	153.67	154.58	153.21	154.03	216,375	+0.43(+0.28%)
Dec 24, 2019	154.08	154.20	152.84	153.60	205,600	+0.13(+0.08%)
Dec 23, 2019	154.08	154.31	152.90	153.47	822,650	+0.42(+0.27%)
Dec 20, 2019	155.02	155.99	152.85	153.05	1,335,400	-1.18(-0.77%)
Dec 19, 2019	152.15	154.46	151.88	154.23	571,585	+2.23(+1.47%)
Dec 18, 2019	154.11	154.20	151.70	152.00	1,355,526	-1.49(-0.97%)
Dec 17, 2019	156.01	156.70	153.24	153.49	805,182	-4.45(-2.82%)
Dec 16, 2019	158.35	159.14	157.52	157.94	345,726	+0.27(+0.17%)
Dec 13, 2019	156.92	158.78	156.44	157.67	344,900	+0.26(+0.17%)
Dec 12, 2019	156.93	159.50	156.55	157.41	456,340	+0.43(+0.27%)
Dec 11, 2019	157.15	157.15	155.22	156.98	461,786	+0.29(+0.19%)
Dec 10, 2019	157.76	158.43	156.57	156.69	263,448	-0.87(-0.55%)
Dec 09, 2019	159.73	160.10	157.49	157.56	312,807	-2.12(-1.33%)
Dec 06, 2019	159.50	160.07	159.12	159.68	287,100	+1.21(+0.76%)
Dec 05, 2019	158.09	159.00	157.79	158.47	355,896	+0.74(+0.47%)
Dec 04, 2019	157.66	159.95	157.65	157.73	324,995	+0.08(+0.05%)
Dec 03, 2019	155.48	157.80	155.43	157.65	471,817	+0.03(+0.02%)
Dec 02, 2019	160.14	160.60	157.51	157.62	436,085	-2.84(-1.77%)
Nov 29, 2019	160.65	161.21	159.68	160.46	153,300	-0.23(-0.14%)
Nov 27, 2019	162.12	162.61	160.09	160.69	274,400	+0.21(+0.13%)
Nov 26, 2019	161.00	162.73	159.73	160.48	447,371	+0.34(+0.21%)
Nov 25, 2019	157.80	160.18	157.10	160.14	665,702	+3.14(+2.00%)
Nov 22, 2019	158.32	158.57	156.85	157.00	436,400	-1.06(-0.67%)
Nov 21, 2019	157.73	158.38	155.81	158.06	582,040	+0.11(+0.07%)
Nov 20, 2019	159.17	160.30	157.36	157.95	786,400	-2.30(-1.44%)
Nov 19, 2019	160.68	161.44	159.70	160.25	395,461	+0.30(+0.19%)
Nov 18, 2019	159.60	160.72	159.27	159.95	314,460	+0.01(+0.01%)
Nov 15, 2019	159.31	160.20	158.00	159.94	258,200	+1.38(+0.87%)
Nov 14, 2019	160.06	160.06	156.47	158.56	495,925	-1.96(-1.22%)
Nov 13, 2019	160.05	161.02	159.73	160.52	324,134	-0.10(-0.06%)
Nov 12, 2019	160.56	161.62	160.13	160.62	555,522	+0.09(+0.06%)
Nov 11, 2019	159.09	160.60	158.93	160.53	682,402	+0.17(+0.11%)
Nov 08, 2019	159.69	160.79	159.55	160.36	340,100	+0.36(+0.23%)
Nov 07, 2019	158.82	160.46	158.82	160.00	397,962	+1.58(+1.00%)
Nov 06, 2019	157.33	159.37	156.07	158.42	535,715	+0.69(+0.44%)
Nov 05, 2019	157.68	158.27	156.69	157.73	471,980	-0.19(-0.12%)
Nov 04, 2019	156.93	158.30	156.24	157.92	585,997	+1.83(+1.17%)
Nov 01, 2019	153.75	156.33	153.52	156.09	613,100	+2.01(+1.30%)
Oct 31, 2019	149.08	154.52	146.67	154.08	632,933	+7.41(+5.05%)
Oct 30, 2019	145.86	146.77	145.01	146.67	476,346	+1.56(+1.08%)
Oct 29, 2019	145.85	146.77	144.66	145.11	466,162	-0.99(-0.68%)
Oct 28, 2019	146.95	148.00	145.38	146.10	260,025	+0.06(+0.04%)
Oct 25, 2019	144.21	146.75	144.08	146.04	744,600	+1.61(+1.11%)
Oct 24, 2019	143.47	144.68	143.00	144.43	1,302,642	+1.59(+1.11%)
Oct 23, 2019	142.80	143.72	141.98	142.84	526,733	-0.14(-0.10%)
Oct 22, 2019	145.15	146.71	142.95	142.98	496,562	-2.09(-1.44%)
Oct 21, 2019	145.43	145.68	144.54	145.07	806,641	+0.56(+0.39%)
Oct 18, 2019	144.70	145.05	143.13	144.51	394,300	-0.26(-0.18%)
Oct 17, 2019	146.00	146.00	143.78	144.77	385,794	-0.91(-0.62%)
Oct 16, 2019	145.89	146.12	144.59	145.68	456,297	-0.07(-0.05%)
Oct 15, 2019	143.97	145.89	143.82	145.75	317,967	+1.78(+1.24%)
Oct 14, 2019	144.71	145.01	143.48	143.97	453,956	-1.18(-0.81%)
Oct 11, 2019	144.99	146.32	144.46	145.15	273,400	+2.04(+1.43%)
Oct 10, 2019	141.97	143.58	141.97	143.11	248,958	+1.28(+0.90%)
Oct 09, 2019	141.68	142.39	141.19	141.83	232,221	+1.24(+0.88%)
Oct 08, 2019	141.54	142.57	140.35	140.59	408,678	-1.98(-1.39%)
Oct 07, 2019	142.33	143.74	141.80	142.57	380,918	-0.68(-0.47%)
Oct 04, 2019	141.16	143.53	141.16	143.25	257,300	+2.62(+1.86%)
Oct 03, 2019	138.84	140.74	136.70	140.63	478,751	+1.86(+1.34%)
Oct 02, 2019	139.75	139.97	137.97	138.77	835,841	-2.09(-1.48%)