| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2025 | $508.94 | $513.43 | $505.70 | $512.06 | 354,385 |
January 15 2025 | $507.23 | $511.86 | $505.74 | $509.28 | 501,254 |
January 14 2025 | $495.42 | $500.62 | $494.73 | $499.80 | 416,643 |
January 13 2025 | $485.05 | $493.68 | $483.72 | $493.13 | 393,883 |
January 10 2025 | $492.69 | $494.39 | $483.53 | $489.00 | 478,495 |
January 08 2025 | $493.53 | $495.56 | $488.40 | $495.44 | 413,229 |
January 07 2025 | $493.33 | $493.61 | $486.91 | $491.48 | 460,315 |
January 06 2025 | $487.11 | $491.88 | $486.17 | $491.72 | 468,164 |
January 03 2025 | $486.00 | $487.01 | $481.38 | $485.97 | 300,898 |
January 02 2025 | $487.19 | $489.91 | $480.20 | $483.30 | 384,625 |
December 31 2024 | $486.80 | $487.22 | $482.31 | $484.47 | 239,714 |
December 30 2024 | $481.33 | $487.49 | $478.15 | $485.45 | 317,144 |
December 27 2024 | $487.84 | $489.69 | $483.57 | $486.96 | 230,968 |
December 26 2024 | $488.29 | $491.27 | $486.42 | $489.22 | 194,463 |
December 24 2024 | $488.21 | $492.99 | $485.93 | $489.96 | 152,296 |
December 23 2024 | $488.89 | $489.27 | $480.50 | $487.22 | 411,044 |
December 20 2024 | $476.97 | $491.36 | $474.87 | $491.25 | 1,385,359 |
December 19 2024 | $487.34 | $491.16 | $480.87 | $481.22 | 459,285 |
December 18 2024 | $499.74 | $501.01 | $481.34 | $481.77 | 412,769 |
December 17 2024 | $502.07 | $507.58 | $496.44 | $497.42 | 683,802 |
December 16 2024 | $510.88 | $512.87 | $501.28 | $502.58 | 394,198 |
December 13 2024 | $514.00 | $519.39 | $506.00 | $508.46 | 239,125 |
December 12 2024 | $519.29 | $519.96 | $513.74 | $514.13 | 295,657 |
December 11 2024 | $516.02 | $521.48 | $514.40 | $518.54 | 263,151 |
December 10 2024 | $511.11 | $516.53 | $505.24 | $512.65 | 393,722 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
