| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $519.28 | $521.98 | $517.60 | $517.93 | 247,348 |
November 27 2024 | $523.68 | $524.66 | $518.78 | $519.23 | 333,793 |
November 26 2024 | $520.20 | $528.22 | $518.92 | $523.00 | 545,716 |
November 25 2024 | $522.47 | $525.87 | $518.30 | $518.97 | 778,092 |
November 22 2024 | $519.79 | $526.85 | $516.41 | $519.78 | 415,917 |
November 21 2024 | $520.19 | $523.70 | $516.44 | $519.24 | 526,040 |
November 20 2024 | $517.43 | $519.32 | $513.85 | $518.00 | 482,548 |
November 19 2024 | $514.70 | $519.45 | $514.63 | $517.73 | 380,889 |
November 18 2024 | $520.93 | $526.82 | $518.25 | $520.73 | 368,300 |
November 15 2024 | $528.61 | $535.92 | $522.47 | $522.86 | 460,026 |
November 14 2024 | $552.49 | $555.10 | $532.60 | $537.10 | 450,839 |
November 13 2024 | $548.65 | $555.98 | $546.24 | $551.80 | 420,145 |
November 12 2024 | $550.58 | $553.46 | $547.22 | $550.66 | 335,312 |
November 11 2024 | $551.17 | $559.00 | $548.29 | $548.96 | 367,035 |
November 08 2024 | $541.48 | $552.33 | $539.66 | $547.40 | 519,560 |
November 07 2024 | $539.24 | $542.00 | $532.91 | $540.75 | 267,880 |
November 06 2024 | $542.13 | $542.13 | $524.37 | $536.90 | 497,898 |
November 05 2024 | $510.20 | $522.68 | $501.00 | $513.48 | 697,697 |
November 04 2024 | $503.00 | $508.58 | $500.68 | $505.06 | 463,018 |
November 01 2024 | $502.89 | $509.21 | $500.65 | $503.69 | 424,921 |
October 31 2024 | $512.21 | $518.20 | $502.36 | $502.50 | 379,333 |
October 30 2024 | $520.23 | $523.43 | $517.15 | $517.95 | 274,689 |
October 29 2024 | $513.97 | $520.32 | $513.97 | $518.25 | 230,551 |
October 28 2024 | $518.14 | $519.53 | $512.71 | $514.67 | 191,068 |
October 25 2024 | $519.49 | $521.41 | $512.36 | $513.36 | 144,907 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
