Gartner Inc (IT) stock
ITNYSEServices-Management ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 14/3027% below fair value
$228.79+3.73 (+1.66%)
Close on Oct 30, 2026Market cap $14.45BP/E 20.5Yield –
Price history
Gartner share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$228.79
+1.66% on the day
52-week range
$124.25 – $256.90
-10.9% from the high
Change over 52 weeks
-7.9%
From $248.40 on Oct 30, 2025
Average volume
1.22M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $230.28 | $234.87 | $214.85 | $228.79 | -0.65% | 5,179,231 |
| Oct 19, 2026 | $202.41 | $234.74 | $201.12 | $230.28 | +12.14% | 5,983,509 |
| Oct 12, 2026 | $192.93 | $211.54 | $192.00 | $205.35 | +7.43% | 4,256,588 |
| Oct 5, 2026 | $185.07 | $196.84 | $184.45 | $191.15 | +3.44% | 3,643,346 |
| Sep 28, 2026 | $185.29 | $204.29 | $180.68 | $184.80 | -1.65% | 4,190,471 |
| Sep 21, 2026 | $188.58 | $192.91 | $176.04 | $187.90 | +1.14% | 4,547,048 |
| Sep 14, 2026 | $186.09 | $202.98 | $183.42 | $185.78 | +3.45% | 7,180,152 |
| Sep 8, 2026 | $183.92 | $184.10 | $166.01 | $179.59 | -3.66% | 4,666,598 |
| Aug 31, 2026 | $197.34 | $199.58 | $184.84 | $186.42 | -6.03% | 4,327,012 |
| Aug 24, 2026 | $196.36 | $203.03 | $190.00 | $198.39 | +1.27% | 6,268,696 |
| Aug 17, 2026 | $178.42 | $196.79 | $173.25 | $195.90 | +8.18% | 6,783,615 |
| Aug 10, 2026 | $182.78 | $193.93 | $172.65 | $181.09 | -2.43% | 7,305,047 |
| Aug 3, 2026 | $155.55 | $194.53 | $149.68 | $185.60 | +22.90% | 10,350,423 |
| Jul 27, 2026 | $143.46 | $167.47 | $143.20 | $151.02 | +7.49% | 7,726,105 |
| Jul 20, 2026 | $138.00 | $141.96 | $128.78 | $140.50 | +0.22% | 5,605,708 |
| Jul 13, 2026 | $136.68 | $145.17 | $132.40 | $140.19 | +5.22% | 6,737,451 |
| Jul 6, 2026 | $135.85 | $143.62 | $128.88 | $133.24 | -2.26% | 6,130,151 |
| Jun 29, 2026 | $137.43 | $138.82 | $127.22 | $136.32 | +1.01% | 5,079,280 |
| Jun 22, 2026 | $126.00 | $135.61 | $124.25 | $134.96 | +5.86% | 8,145,622 |
| Jun 15, 2026 | $147.17 | $150.31 | $126.17 | $127.49 | -13.96% | 8,885,246 |
| Jun 8, 2026 | $161.56 | $164.30 | $143.49 | $148.17 | -9.66% | 5,424,430 |
| Jun 1, 2026 | $165.04 | $180.45 | $160.03 | $164.02 | +1.12% | 7,072,823 |
| May 26, 2026 | $157.64 | $166.26 | $155.55 | $162.20 | +1.37% | 11,989,222 |
| May 18, 2026 | $146.88 | $164.56 | $145.72 | $160.01 | +9.42% | 6,970,083 |
| May 11, 2026 | $154.62 | $160.83 | $140.56 | $146.23 | -7.83% | 8,617,848 |
| May 4, 2026 | $145.74 | $159.95 | $142.22 | $158.65 | +8.37% | 11,553,280 |
| Apr 27, 2026 | $147.60 | $154.66 | $145.86 | $146.40 | -2.76% | 6,349,036 |
| Apr 20, 2026 | $154.78 | $161.61 | $145.10 | $150.55 | -2.63% | 5,647,421 |
| Apr 13, 2026 | $145.10 | $158.00 | $145.10 | $154.62 | +7.58% | 6,725,591 |
| Apr 6, 2026 | $157.68 | $157.73 | $141.76 | $143.72 | -8.95% | 7,597,991 |
| Mar 30, 2026 | $156.58 | $162.52 | $151.25 | $157.85 | +1.56% | 4,503,097 |
| Mar 23, 2026 | $164.02 | $165.00 | $144.22 | $155.42 | -3.71% | 7,508,246 |
| Mar 16, 2026 | $166.43 | $166.80 | $154.82 | $161.41 | -3.20% | 8,519,626 |
| Mar 9, 2026 | $167.81 | $168.99 | $154.97 | $166.74 | -1.34% | 8,679,260 |
| Mar 2, 2026 | $154.06 | $172.23 | $153.84 | $169.00 | +7.51% | 6,912,083 |
| Feb 23, 2026 | $151.77 | $162.10 | $143.55 | $157.20 | +2.26% | 9,906,190 |
| Feb 17, 2026 | $156.00 | $162.36 | $151.00 | $153.73 | -3.06% | 5,789,116 |
| Feb 9, 2026 | $155.61 | $164.47 | $152.63 | $158.58 | +1.44% | 10,225,146 |
| Feb 2, 2026 | $210.51 | $211.01 | $139.18 | $156.33 | -25.42% | 19,296,302 |
| Jan 26, 2026 | $233.21 | $237.09 | $207.01 | $209.61 | -9.56% | 5,939,744 |
| Jan 20, 2026 | $227.50 | $239.25 | $221.16 | $231.76 | +0.47% | 4,418,665 |
| Jan 12, 2026 | $248.71 | $248.95 | $226.50 | $230.67 | -7.00% | 4,617,208 |
| Jan 5, 2026 | $235.61 | $252.63 | $235.00 | $248.02 | +4.64% | 3,951,540 |
| Dec 29, 2025 | $251.68 | $255.64 | $236.89 | $237.03 | -6.17% | 2,720,003 |
| Dec 22, 2025 | $251.00 | $254.41 | $248.56 | $252.61 | +0.74% | 2,276,063 |
| Dec 15, 2025 | $237.30 | $256.90 | $237.21 | $250.76 | +7.21% | 8,474,012 |
| Dec 8, 2025 | $229.01 | $235.71 | $225.24 | $233.89 | +1.79% | 4,345,564 |
| Dec 1, 2025 | $231.77 | $235.74 | $226.96 | $229.77 | -1.28% | 4,101,972 |
| Nov 24, 2025 | $233.86 | $236.11 | $227.03 | $232.74 | -0.61% | 3,606,336 |
| Nov 17, 2025 | $230.05 | $240.25 | $222.60 | $234.18 | +1.36% | 4,948,112 |
| Nov 10, 2025 | $230.91 | $234.10 | $225.29 | $231.03 | +0.20% | 4,255,987 |
| Nov 3, 2025 | $248.69 | $253.54 | $222.54 | $230.57 | -7.16% | 6,332,118 |
| Oct 27, 2025 | $252.29 | $257.69 | $244.50 | $248.34 | -0.75% | 4,454,597 |
| Oct 20, 2025 | $237.99 | $261.10 | $236.15 | $250.21 | +6.14% | 4,632,796 |
| Oct 13, 2025 | $242.25 | $249.45 | $234.00 | $235.73 | -1.55% | 5,491,281 |
| Oct 6, 2025 | $258.93 | $260.67 | $239.44 | $239.45 | -6.90% | 5,485,019 |
| Sep 29, 2025 | $265.62 | $265.62 | $242.26 | $257.20 | -2.61% | 8,484,273 |
| Sep 22, 2025 | $253.96 | $265.85 | $253.96 | $264.09 | +3.00% | 7,875,356 |
| Sep 15, 2025 | $251.50 | $257.49 | $244.99 | $256.39 | +3.66% | 12,488,777 |
| Sep 8, 2025 | $245.76 | $247.84 | $231.33 | $247.33 | +0.58% | 7,301,174 |
| Sep 2, 2025 | $248.26 | $251.07 | $236.29 | $245.91 | -2.10% | 4,599,635 |
| Aug 25, 2025 | $249.50 | $251.36 | $241.05 | $251.19 | +0.52% | 6,582,954 |
| Aug 18, 2025 | $239.71 | $252.13 | $237.66 | $249.90 | +4.70% | 7,737,083 |
| Aug 11, 2025 | $228.11 | $245.03 | $223.65 | $238.69 | +4.23% | 8,870,800 |
| Aug 4, 2025 | $331.00 | $337.29 | $227.14 | $229.00 | -30.30% | 13,754,878 |
| Jul 28, 2025 | $356.74 | $357.33 | $326.93 | $328.54 | -7.88% | 4,376,762 |
| Jul 21, 2025 | $356.64 | $360.49 | $352.29 | $356.64 | +0.35% | 4,163,867 |
| Jul 14, 2025 | $373.50 | $375.84 | $352.37 | $355.40 | -5.07% | 5,992,839 |
| Jul 7, 2025 | $398.07 | $403.96 | $373.87 | $374.40 | -6.47% | 3,488,812 |
| Jun 30, 2025 | $404.11 | $409.76 | $392.19 | $400.28 | -0.62% | 3,414,544 |
| Jun 23, 2025 | $394.01 | $408.56 | $390.71 | $402.76 | +2.50% | 5,421,954 |
| Jun 16, 2025 | $408.60 | $409.98 | $390.16 | $392.94 | -2.97% | 3,804,112 |
| Jun 9, 2025 | $423.73 | $430.19 | $404.51 | $404.97 | -4.16% | 4,047,074 |
| Jun 2, 2025 | $432.27 | $434.12 | $416.97 | $422.55 | -3.18% | 3,470,273 |
| May 26, 2025 | $439.82 | $446.32 | $430.04 | $436.42 | -0.44% | 4,128,575 |
| May 19, 2025 | $444.94 | $450.60 | $436.86 | $438.36 | -2.22% | 2,024,288 |
| May 12, 2025 | $443.06 | $451.73 | $440.46 | $448.29 | +3.65% | 2,469,964 |
| May 5, 2025 | $426.36 | $443.44 | $409.98 | $432.50 | +1.17% | 3,147,104 |
| Apr 28, 2025 | $416.00 | $431.15 | $410.93 | $427.49 | +2.74% | 2,569,724 |
| Apr 21, 2025 | $399.82 | $420.20 | $386.66 | $416.09 | +3.60% | 2,563,820 |
| Apr 14, 2025 | $405.17 | $410.81 | $398.09 | $401.65 | +0.44% | 1,932,444 |
| Apr 7, 2025 | $374.09 | $407.16 | $366.05 | $399.88 | +4.34% | 4,888,457 |
| Mar 31, 2025 | $415.54 | $425.14 | $382.23 | $383.24 | -8.37% | 5,356,557 |
| Mar 24, 2025 | $437.26 | $437.26 | $414.05 | $418.25 | -2.82% | 4,035,588 |
| Mar 17, 2025 | $459.27 | $464.87 | $409.50 | $430.38 | -5.91% | 6,786,945 |
| Mar 10, 2025 | $475.69 | $476.35 | $447.48 | $457.41 | -5.12% | 2,296,561 |
| Mar 3, 2025 | $498.50 | $499.72 | $467.91 | $482.10 | -3.25% | 2,787,068 |
| Feb 24, 2025 | $489.64 | $507.79 | $486.65 | $498.32 | +2.14% | 2,442,869 |
| Feb 18, 2025 | $513.62 | $517.06 | $485.86 | $487.90 | -5.20% | 1,813,085 |
| Feb 10, 2025 | $532.20 | $534.50 | $510.26 | $514.67 | -2.76% | 2,482,685 |
| Feb 3, 2025 | $536.56 | $584.01 | $525.72 | $529.29 | -2.49% | 2,996,150 |
| Jan 27, 2025 | $522.35 | $552.14 | $522.35 | $542.83 | +2.71% | 2,149,017 |
| Jan 21, 2025 | $519.22 | $530.10 | $517.07 | $528.53 | +2.49% | 1,716,015 |
| Jan 13, 2025 | $485.05 | $517.63 | $483.72 | $515.70 | +5.46% | 2,637,343 |
| Jan 6, 2025 | $487.11 | $495.56 | $483.53 | $489.00 | +0.62% | 1,820,203 |
| Dec 30, 2024 | $481.33 | $489.91 | $478.15 | $485.97 | -0.20% | 1,242,381 |
| Dec 23, 2024 | $488.89 | $492.99 | $480.50 | $486.96 | -0.87% | 988,771 |
| Dec 16, 2024 | $510.88 | $512.87 | $474.87 | $491.25 | -3.38% | 3,335,413 |
| Dec 9, 2024 | $519.27 | $521.48 | $505.24 | $508.46 | -1.72% | 1,709,836 |
| Dec 2, 2024 | $517.86 | $524.55 | $512.42 | $517.37 | -0.11% | 2,122,593 |
| Nov 25, 2024 | $522.47 | $528.22 | $517.60 | $517.93 | -0.36% | 1,904,949 |
| Nov 18, 2024 | $520.93 | $526.85 | $513.85 | $519.78 | -0.59% | 2,173,694 |
| Nov 11, 2024 | $551.17 | $559.00 | $522.47 | $522.86 | -4.48% | 2,033,357 |
| Nov 4, 2024 | $503.00 | $552.33 | $500.68 | $547.40 | +8.68% | 2,446,053 |
| Oct 28, 2024 | $518.14 | $523.43 | $500.65 | $503.69 | -1.88% | 1,500,562 |
| Oct 21, 2024 | $530.64 | $533.00 | $512.36 | $513.36 | -3.34% | 887,424 |
| Oct 14, 2024 | $524.57 | $535.29 | $523.87 | $531.09 | +1.89% | 947,321 |
| Oct 7, 2024 | $511.51 | $524.77 | $508.37 | $521.22 | +1.46% | 1,057,059 |
| Sep 30, 2024 | $508.07 | $514.34 | $496.26 | $513.71 | +0.94% | 1,444,849 |
| Sep 23, 2024 | $515.00 | $521.64 | $504.38 | $508.94 | -0.91% | 1,277,126 |
| Sep 16, 2024 | $512.70 | $517.48 | $503.72 | $513.59 | +0.59% | 1,669,701 |
| Sep 9, 2024 | $488.12 | $510.98 | $483.99 | $510.56 | +5.56% | 1,485,096 |
| Sep 3, 2024 | $491.43 | $499.20 | $477.83 | $483.68 | -1.68% | 1,132,541 |
| Aug 26, 2024 | $481.54 | $492.04 | $478.81 | $491.96 | +2.31% | 1,298,345 |
| Aug 19, 2024 | $482.29 | $487.66 | $476.68 | $480.86 | -0.38% | 1,305,352 |
| Aug 12, 2024 | $479.78 | $485.82 | $472.13 | $482.70 | +0.42% | 1,470,893 |
| Aug 5, 2024 | $476.03 | $482.52 | $456.97 | $480.67 | +0.29% | 1,677,137 |
| Jul 29, 2024 | $474.17 | $509.15 | $469.32 | $479.29 | +1.78% | 3,046,301 |
| Jul 22, 2024 | $461.43 | $475.00 | $457.10 | $470.92 | +2.70% | 2,054,428 |
| Jul 15, 2024 | $455.38 | $466.46 | $453.66 | $458.55 | +0.70% | 1,213,457 |
| Jul 8, 2024 | $451.75 | $458.18 | $438.52 | $455.38 | +0.75% | 1,772,851 |
| Jul 1, 2024 | $450.91 | $452.66 | $440.29 | $452.01 | +0.66% | 1,094,285 |
| Jun 24, 2024 | $451.79 | $453.35 | $443.20 | $449.06 | -0.68% | 1,969,221 |
| Jun 17, 2024 | $432.00 | $455.34 | $429.51 | $452.13 | +4.61% | 2,108,558 |
| Jun 10, 2024 | $433.56 | $441.66 | $429.50 | $432.21 | -0.51% | 2,820,891 |
| Jun 3, 2024 | $420.14 | $444.00 | $416.93 | $434.44 | +3.52% | 1,765,966 |
| May 28, 2024 | $438.68 | $441.23 | $412.71 | $419.67 | -4.41% | 2,125,879 |
| May 20, 2024 | $450.77 | $457.91 | $438.95 | $439.04 | -2.49% | 1,655,706 |
| May 13, 2024 | $440.55 | $452.00 | $433.48 | $450.26 | +2.50% | 1,836,732 |
| May 6, 2024 | $430.51 | $441.81 | $427.71 | $439.27 | +2.48% | 1,668,791 |
| Apr 29, 2024 | $448.90 | $458.08 | $411.15 | $428.64 | -4.49% | 4,065,176 |
| Apr 22, 2024 | $442.94 | $453.59 | $441.96 | $448.78 | +1.91% | 1,583,667 |
| Apr 15, 2024 | $470.37 | $474.31 | $438.58 | $440.38 | -5.39% | 2,396,653 |
| Apr 8, 2024 | $470.34 | $478.82 | $462.97 | $465.45 | -1.04% | 1,462,087 |
| Apr 1, 2024 | $475.88 | $478.36 | $463.49 | $470.36 | -1.32% | 1,335,063 |
| Mar 25, 2024 | $477.61 | $484.98 | $471.85 | $476.67 | -0.56% | 1,392,962 |
| Mar 18, 2024 | $473.23 | $486.54 | $471.96 | $479.34 | +1.78% | 1,511,354 |
| Mar 11, 2024 | $461.19 | $479.00 | $461.19 | $470.97 | +1.60% | 1,787,761 |
| Mar 4, 2024 | $470.82 | $476.42 | $456.30 | $463.56 | -1.68% | 1,776,238 |
| Feb 26, 2024 | $461.10 | $471.64 | $458.38 | $471.48 | +2.35% | 1,547,388 |
| Feb 20, 2024 | $447.77 | $461.97 | $437.34 | $460.64 | +2.68% | 1,685,416 |
| Feb 12, 2024 | $463.00 | $463.00 | $440.16 | $448.61 | -3.22% | 2,386,616 |
| Feb 5, 2024 | $469.89 | $471.32 | $431.00 | $463.52 | -1.36% | 3,471,279 |
| Jan 29, 2024 | $460.56 | $471.76 | $456.64 | $469.89 | +1.97% | 1,595,333 |
| Jan 22, 2024 | $468.76 | $471.44 | $457.01 | $460.83 | -0.87% | 1,345,931 |
| Jan 16, 2024 | $451.22 | $466.33 | $450.17 | $464.88 | +2.35% | 2,779,474 |
| Jan 8, 2024 | $427.85 | $454.65 | $425.75 | $454.21 | +6.78% | 1,646,158 |
| Jan 2, 2024 | $446.82 | $449.09 | $424.53 | $425.37 | -5.71% | 1,584,355 |
| Dec 26, 2023 | $444.25 | $454.89 | $443.53 | $451.11 | +1.03% | 1,001,631 |
| Dec 18, 2023 | $445.09 | $453.56 | $439.84 | $446.49 | +0.47% | 2,648,432 |
| Dec 11, 2023 | $452.84 | $469.58 | $444.16 | $444.42 | -1.68% | 3,685,434 |
| Dec 4, 2023 | $436.83 | $453.25 | $433.43 | $452.00 | +2.46% | 2,103,646 |
| Nov 27, 2023 | $426.83 | $441.82 | $426.62 | $441.14 | +3.35% | 2,534,605 |
| Nov 20, 2023 | $417.95 | $432.69 | $417.95 | $426.85 | +2.21% | 1,145,089 |
| Nov 13, 2023 | $411.12 | $425.96 | $410.58 | $417.61 | +1.45% | 2,503,819 |
| Nov 6, 2023 | $387.81 | $412.41 | $382.27 | $411.63 | +6.44% | 3,130,487 |
| Oct 30, 2023 | $327.79 | $401.18 | $324.98 | $386.71 | +18.71% | 4,303,173 |
| Oct 23, 2023 | $345.90 | $348.00 | $323.61 | $325.76 | -6.59% | 2,299,310 |
| Oct 16, 2023 | $360.61 | $361.66 | $347.23 | $348.76 | -2.64% | 3,250,511 |
| Oct 9, 2023 | $351.01 | $362.57 | $350.16 | $358.22 | +1.31% | 2,108,256 |
| Oct 2, 2023 | $343.47 | $355.61 | $340.65 | $353.60 | +2.91% | 1,717,056 |
| Sep 25, 2023 | $354.87 | $359.43 | $340.63 | $343.61 | -3.55% | 2,576,182 |
| Sep 18, 2023 | $349.20 | $360.54 | $348.35 | $356.26 | +1.75% | 2,291,777 |
| Sep 11, 2023 | $354.84 | $358.02 | $343.19 | $350.14 | -1.13% | 2,658,204 |
| Sep 5, 2023 | $348.75 | $357.32 | $346.63 | $354.15 | +1.17% | 1,409,256 |
| Aug 28, 2023 | $342.70 | $354.41 | $342.22 | $350.04 | +2.20% | 1,507,091 |
| Aug 21, 2023 | $328.20 | $344.82 | $328.20 | $342.49 | +4.37% | 1,663,537 |
| Aug 14, 2023 | $339.79 | $341.33 | $324.30 | $328.15 | -3.47% | 1,580,742 |
| Aug 7, 2023 | $338.72 | $343.10 | $334.43 | $339.96 | +0.93% | 1,836,202 |
| Jul 31, 2023 | $352.08 | $353.99 | $334.43 | $336.83 | -4.00% | 3,880,230 |
| Jul 24, 2023 | $357.51 | $364.95 | $348.20 | $350.86 | -1.40% | 1,509,833 |
| Jul 17, 2023 | $365.07 | $377.88 | $354.68 | $355.85 | -1.88% | 1,661,560 |
| Jul 10, 2023 | $347.37 | $364.47 | $347.10 | $362.67 | +4.29% | 1,489,954 |
| Jul 3, 2023 | $348.03 | $351.22 | $341.91 | $347.74 | -0.73% | 1,257,042 |
| Jun 26, 2023 | $338.24 | $351.98 | $334.39 | $350.31 | +3.58% | 2,397,993 |
| Jun 20, 2023 | $354.10 | $357.84 | $338.19 | $338.19 | -5.15% | 2,069,473 |
| Jun 12, 2023 | $347.27 | $363.12 | $345.86 | $356.54 | +3.48% | 3,284,927 |
| Jun 5, 2023 | $342.67 | $348.29 | $333.45 | $344.55 | -0.13% | 2,645,738 |
| May 30, 2023 | $344.98 | $349.10 | $333.77 | $345.01 | +0.51% | 2,822,714 |
| May 22, 2023 | $331.28 | $346.45 | $324.13 | $343.26 | +3.78% | 2,710,806 |
| May 15, 2023 | $310.42 | $335.54 | $309.02 | $330.77 | +6.48% | 3,158,636 |
| May 8, 2023 | $304.58 | $312.45 | $300.94 | $310.63 | +2.33% | 2,085,301 |
| May 1, 2023 | $301.40 | $324.15 | $295.43 | $303.57 | +0.37% | 3,452,689 |
| Apr 24, 2023 | $303.56 | $304.77 | $292.60 | $302.46 | -0.09% | 2,372,533 |
| Apr 17, 2023 | $314.88 | $321.60 | $300.50 | $302.72 | -3.86% | 2,652,172 |
| Apr 10, 2023 | $311.43 | $323.36 | $308.42 | $314.88 | +0.36% | 2,324,752 |
| Apr 3, 2023 | $323.27 | $325.85 | $307.43 | $313.75 | -3.69% | 2,293,448 |
| Mar 27, 2023 | $313.89 | $325.80 | $311.61 | $325.77 | +4.38% | 1,428,001 |
| Mar 20, 2023 | $303.07 | $321.11 | $302.03 | $312.11 | +3.18% | 2,493,479 |
| Mar 13, 2023 | $311.90 | $324.41 | $299.07 | $302.49 | -3.77% | 3,708,129 |
| Mar 6, 2023 | $335.34 | $341.99 | $313.80 | $314.33 | -5.84% | 2,324,378 |
| Feb 27, 2023 | $335.42 | $337.09 | $323.94 | $333.81 | +0.44% | 2,116,412 |
| Feb 21, 2023 | $341.64 | $342.71 | $329.18 | $332.35 | -3.95% | 1,523,870 |
| Feb 13, 2023 | $348.92 | $353.50 | $337.39 | $346.02 | -0.46% | 2,171,321 |
| Feb 6, 2023 | $338.55 | $356.67 | $319.30 | $347.62 | +1.66% | 2,992,445 |
| Jan 30, 2023 | $329.28 | $355.95 | $329.28 | $341.95 | +3.12% | 2,329,269 |
| Jan 23, 2023 | $333.33 | $338.41 | $320.74 | $331.62 | -0.40% | 1,972,343 |
| Jan 17, 2023 | $334.61 | $338.19 | $323.84 | $332.96 | -0.90% | 1,640,542 |
| Jan 9, 2023 | $330.43 | $340.55 | $327.70 | $335.98 | +2.24% | 1,693,559 |
| Jan 3, 2023 | $339.41 | $342.06 | $324.50 | $328.62 | -2.24% | 1,612,570 |
| Dec 27, 2022 | $336.36 | $340.58 | $332.13 | $336.14 | +0.06% | 948,604 |
| Dec 19, 2022 | $338.70 | $343.48 | $330.67 | $335.95 | -0.66% | 1,779,100 |
| Dec 12, 2022 | $344.85 | $358.25 | $333.32 | $338.17 | -1.49% | 2,641,360 |
| Dec 5, 2022 | $348.00 | $350.75 | $340.50 | $343.30 | -2.47% | 1,770,463 |
| Nov 28, 2022 | $340.29 | $357.40 | $338.98 | $351.99 | +2.75% | 2,665,835 |
| Nov 21, 2022 | $336.58 | $346.26 | $335.07 | $342.57 | +1.45% | 1,207,306 |
| Nov 14, 2022 | $333.01 | $343.21 | $327.55 | $337.69 | +0.72% | 1,921,384 |
| Nov 7, 2022 | $319.51 | $346.35 | $315.75 | $335.26 | +4.93% | 2,194,225 |
| Oct 31, 2022 | $300.85 | $330.40 | $298.21 | $319.50 | +5.79% | 3,736,829 |
| Oct 24, 2022 | $290.94 | $302.50 | $288.35 | $302.01 | +4.23% | 2,669,790 |
| Oct 17, 2022 | $283.05 | $296.24 | $277.08 | $289.75 | +4.10% | 2,290,058 |
| Oct 10, 2022 | $294.38 | $296.14 | $277.08 | $278.33 | -5.33% | 1,826,109 |
| Oct 3, 2022 | $279.60 | $305.25 | $277.26 | $294.01 | +6.26% | 1,922,001 |
| Sep 26, 2022 | $276.60 | $282.96 | $272.58 | $276.69 | +0.23% | 2,014,777 |
| Sep 19, 2022 | $296.28 | $303.12 | $273.06 | $276.06 | -8.00% | 2,379,630 |
| Sep 12, 2022 | $307.07 | $311.55 | $290.90 | $300.08 | -1.98% | 5,444,154 |
| Sep 6, 2022 | $290.75 | $306.85 | $286.84 | $306.14 | +5.96% | 1,269,987 |
| Aug 29, 2022 | $291.11 | $295.44 | $283.00 | $288.92 | -2.04% | 2,399,587 |
| Aug 22, 2022 | $303.00 | $306.49 | $294.59 | $294.95 | -4.23% | 2,039,727 |
| Aug 15, 2022 | $306.43 | $317.63 | $305.27 | $307.98 | -0.00% | 2,332,108 |
| Aug 8, 2022 | $295.63 | $308.10 | $290.28 | $307.99 | +4.25% | 2,338,099 |
| Aug 1, 2022 | $262.06 | $295.61 | $261.32 | $295.44 | +11.29% | 2,803,349 |
| Jul 25, 2022 | $254.41 | $267.52 | $248.94 | $265.48 | +4.63% | 2,099,759 |
| Jul 18, 2022 | $243.28 | $258.42 | $237.65 | $253.74 | +5.42% | 1,688,900 |
| Jul 11, 2022 | $240.45 | $248.08 | $231.05 | $240.69 | -0.80% | 1,749,178 |
| Jul 5, 2022 | $239.49 | $246.12 | $235.06 | $242.63 | -0.68% | 1,390,597 |
| Jun 27, 2022 | $251.40 | $253.37 | $235.41 | $244.28 | -2.79% | 1,865,950 |
| Jun 21, 2022 | $233.88 | $251.40 | $230.17 | $251.29 | +9.10% | 1,848,410 |
| Jun 13, 2022 | $241.12 | $241.36 | $221.39 | $230.33 | -6.99% | 3,341,476 |
| Jun 6, 2022 | $269.00 | $271.04 | $247.27 | $247.64 | -7.18% | 1,733,276 |
| May 31, 2022 | $263.49 | $268.57 | $257.48 | $266.79 | +0.08% | 2,760,537 |
| May 23, 2022 | $252.81 | $266.69 | $239.57 | $266.59 | +6.62% | 2,715,093 |
| May 16, 2022 | $253.65 | $259.21 | $238.31 | $250.04 | -2.14% | 3,016,990 |
| May 9, 2022 | $249.19 | $257.95 | $237.74 | $255.52 | +1.07% | 3,925,738 |
| May 2, 2022 | $289.03 | $299.51 | $248.88 | $252.81 | -12.99% | 3,991,332 |
| Apr 25, 2022 | $291.64 | $300.58 | $286.30 | $290.55 | -0.95% | 1,862,242 |
| Apr 18, 2022 | $297.56 | $316.11 | $292.75 | $293.33 | -1.60% | 2,195,245 |
| Apr 11, 2022 | $296.74 | $303.85 | $288.32 | $298.10 | -0.53% | 1,739,549 |
| Apr 4, 2022 | $300.00 | $303.35 | $289.78 | $299.68 | +0.07% | 2,841,502 |
| Mar 28, 2022 | $296.00 | $307.78 | $293.88 | $299.46 | +1.37% | 2,572,098 |
| Mar 21, 2022 | $297.84 | $301.43 | $289.15 | $295.42 | -0.98% | 1,705,703 |
| Mar 14, 2022 | $280.00 | $299.61 | $272.43 | $298.35 | +6.62% | 2,323,373 |
| Mar 7, 2022 | $269.98 | $286.18 | $257.50 | $279.83 | +3.70% | 4,328,738 |
| Feb 28, 2022 | $281.63 | $286.14 | $266.69 | $269.84 | -5.83% | 3,690,722 |
| Feb 22, 2022 | $287.16 | $291.52 | $265.99 | $286.54 | -0.59% | 3,151,237 |
| Feb 14, 2022 | $287.76 | $299.90 | $284.10 | $288.23 | -0.18% | 2,766,675 |
| Feb 7, 2022 | $294.83 | $310.96 | $270.08 | $288.75 | -2.00% | 3,294,747 |
| Jan 31, 2022 | $287.50 | $301.86 | $286.79 | $294.64 | +2.45% | 2,169,354 |
| Jan 24, 2022 | $269.89 | $290.07 | $267.66 | $287.60 | +4.55% | 3,120,065 |
| Jan 18, 2022 | $279.94 | $289.44 | $274.85 | $275.08 | -3.82% | 2,027,037 |
| Jan 10, 2022 | $293.62 | $305.83 | $282.04 | $286.01 | -4.47% | 2,390,149 |
| Jan 3, 2022 | $334.53 | $334.53 | $299.00 | $299.39 | -10.45% | 1,895,232 |
| Dec 27, 2021 | $328.04 | $337.90 | $325.34 | $334.32 | +2.70% | 871,141 |
| Dec 20, 2021 | $312.24 | $328.96 | $302.55 | $325.53 | +1.71% | 1,419,582 |
| Dec 13, 2021 | $321.98 | $333.91 | $307.08 | $320.07 | -0.60% | 2,930,423 |
| Dec 6, 2021 | $308.47 | $322.88 | $303.73 | $321.99 | +4.07% | 1,961,706 |
| Nov 29, 2021 | $324.52 | $327.30 | $305.41 | $309.40 | -3.68% | 2,989,512 |
| Nov 22, 2021 | $334.53 | $337.15 | $319.42 | $321.22 | -3.98% | 1,838,337 |
| Nov 15, 2021 | $332.66 | $341.64 | $331.21 | $334.55 | +0.76% | 1,631,185 |
| Nov 8, 2021 | $334.40 | $339.59 | $327.16 | $332.04 | +0.17% | 1,625,476 |
| Nov 1, 2021 | $331.89 | $369.00 | $319.10 | $331.46 | -0.14% | 3,715,352 |
| Oct 25, 2021 | $325.34 | $332.30 | $319.79 | $331.91 | +2.28% | 1,976,557 |
| Oct 18, 2021 | $310.78 | $324.77 | $309.50 | $324.51 | +4.25% | 1,915,364 |
| Oct 11, 2021 | $302.59 | $314.72 | $299.88 | $311.28 | +2.36% | 1,817,725 |
| Oct 4, 2021 | $304.89 | $313.53 | $299.88 | $304.10 | -0.69% | 3,069,491 |
| Sep 27, 2021 | $323.87 | $323.93 | $302.49 | $306.20 | -5.69% | 2,943,351 |
| Sep 20, 2021 | $304.02 | $327.20 | $302.20 | $324.69 | +4.63% | 2,876,249 |
| Sep 13, 2021 | $314.74 | $317.91 | $306.09 | $310.33 | -1.06% | 3,233,743 |
| Sep 7, 2021 | $313.48 | $318.30 | $307.07 | $313.66 | +0.10% | 2,012,981 |
| Aug 30, 2021 | $307.39 | $317.43 | $305.06 | $313.35 | +1.80% | 2,381,326 |
| Aug 23, 2021 | $304.77 | $309.92 | $300.27 | $307.80 | +1.79% | 2,418,056 |
| Aug 16, 2021 | $304.24 | $312.77 | $297.24 | $302.40 | -0.81% | 3,165,594 |
| Aug 9, 2021 | $292.00 | $305.65 | $286.56 | $304.87 | +4.09% | 2,749,835 |
| Aug 2, 2021 | $265.97 | $299.50 | $264.08 | $292.88 | +10.63% | 4,893,287 |
| Jul 26, 2021 | $260.25 | $265.35 | $259.00 | $264.73 | +1.58% | 1,987,456 |
| Jul 19, 2021 | $249.57 | $261.46 | $247.41 | $260.61 | +2.86% | 3,349,784 |
| Jul 12, 2021 | $256.07 | $257.54 | $251.73 | $253.36 | -1.37% | 1,959,989 |
| Jul 6, 2021 | $253.69 | $258.31 | $250.97 | $256.87 | +1.25% | 2,222,475 |
| Jun 28, 2021 | $242.20 | $255.31 | $238.78 | $253.69 | +4.85% | 3,304,275 |
| Jun 21, 2021 | $234.36 | $242.57 | $233.38 | $241.95 | +3.84% | 3,330,447 |
| Jun 14, 2021 | $232.44 | $235.15 | $228.20 | $233.00 | +0.00% | 4,237,245 |
| Jun 7, 2021 | $234.34 | $235.04 | $228.49 | $232.99 | -0.61% | 3,429,261 |
| Jun 1, 2021 | $232.71 | $236.07 | $231.34 | $234.41 | +1.11% | 3,065,213 |
| May 24, 2021 | $232.49 | $234.38 | $230.07 | $231.84 | -0.05% | 2,954,360 |
| May 17, 2021 | $228.95 | $235.12 | $221.50 | $231.95 | +0.37% | 2,987,006 |
| May 10, 2021 | $232.65 | $235.55 | $222.82 | $231.10 | -1.24% | 3,149,016 |
| May 3, 2021 | $197.21 | $239.09 | $196.04 | $234.00 | +19.46% | 5,768,671 |
| Apr 26, 2021 | $199.49 | $199.97 | $195.53 | $195.88 | -1.78% | 2,089,238 |
| Apr 19, 2021 | $191.46 | $200.37 | $189.45 | $199.42 | +3.88% | 2,672,453 |
| Apr 12, 2021 | $187.74 | $192.89 | $187.03 | $191.98 | +2.01% | 2,613,865 |
| Apr 5, 2021 | $188.11 | $191.64 | $185.27 | $188.19 | +0.49% | 5,467,794 |
| Mar 29, 2021 | $184.95 | $188.11 | $181.15 | $187.27 | +0.77% | 2,988,307 |
| Mar 22, 2021 | $183.08 | $185.93 | $179.59 | $185.84 | +1.64% | 3,601,407 |
| Mar 15, 2021 | $185.76 | $187.72 | $181.72 | $182.85 | -2.13% | 2,729,821 |
| Mar 8, 2021 | $185.68 | $189.73 | $183.14 | $186.82 | +1.83% | 2,455,698 |
| Mar 1, 2021 | $181.12 | $185.04 | $175.18 | $183.47 | +2.47% | 2,548,803 |
| Feb 22, 2021 | $181.35 | $185.34 | $176.86 | $179.04 | -2.67% | 2,645,770 |
| Feb 16, 2021 | $182.37 | $185.09 | $176.07 | $183.95 | +0.56% | 2,124,123 |
| Feb 8, 2021 | $165.88 | $191.66 | $165.01 | $182.93 | +11.20% | 4,031,538 |
| Feb 1, 2021 | $153.75 | $165.49 | $152.15 | $164.50 | +8.29% | 2,149,499 |
| Jan 25, 2021 | $159.00 | $160.87 | $149.74 | $151.91 | -5.30% | 2,169,657 |
| Jan 19, 2021 | $161.47 | $162.24 | $158.38 | $160.41 | 0.00% | 1,569,959 |
| Jan 11, 2021 | $166.34 | $169.77 | $159.81 | $160.41 | -5.14% | 1,958,552 |
| Jan 4, 2021 | $159.89 | $169.30 | $155.32 | $169.10 | +5.56% | 2,084,322 |
| Dec 28, 2020 | $160.00 | $160.77 | $157.80 | $160.19 | +0.98% | 863,353 |
| Dec 21, 2020 | $155.99 | $159.36 | $152.68 | $158.63 | +0.44% | 1,080,397 |
| Dec 14, 2020 | $155.48 | $159.15 | $154.52 | $157.94 | +2.05% | 2,249,918 |
| Dec 7, 2020 | $154.12 | $156.87 | $151.76 | $154.77 | -0.10% | 1,718,495 |
| Nov 30, 2020 | $152.26 | $156.70 | $150.37 | $154.92 | +1.55% | 1,839,470 |
| Nov 23, 2020 | $153.00 | $156.29 | $151.93 | $152.55 | -0.01% | 1,091,383 |
| Nov 16, 2020 | $160.10 | $160.88 | $151.19 | $152.56 | -3.43% | 1,948,303 |
| Nov 9, 2020 | $156.69 | $162.94 | $151.96 | $157.98 | +6.76% | 2,630,996 |
| Nov 2, 2020 | $121.44 | $149.00 | $121.26 | $147.98 | +23.21% | 3,577,796 |
| Oct 26, 2020 | $126.50 | $126.50 | $115.86 | $120.10 | -6.27% | 1,988,062 |
| Oct 19, 2020 | $130.74 | $131.52 | $123.63 | $128.13 | -1.49% | 1,690,635 |
| Oct 12, 2020 | $127.20 | $131.71 | $123.22 | $130.07 | +2.90% | 3,177,364 |
| Oct 5, 2020 | $126.74 | $128.60 | $123.66 | $126.40 | +0.85% | 2,386,076 |
| Sep 28, 2020 | $127.52 | $127.96 | $123.26 | $125.34 | -0.25% | 1,583,933 |
| Sep 21, 2020 | $128.83 | $129.56 | $121.16 | $125.65 | -4.18% | 1,828,735 |
| Sep 14, 2020 | $127.84 | $136.09 | $127.84 | $131.13 | +3.55% | 2,046,785 |
| Sep 8, 2020 | $129.06 | $132.70 | $125.57 | $126.64 | -3.46% | 1,266,059 |
| Aug 31, 2020 | $131.48 | $134.33 | $128.66 | $131.18 | -0.23% | 1,715,233 |
| Aug 24, 2020 | $129.01 | $134.26 | $128.73 | $131.48 | +2.61% | 1,585,589 |
| Aug 17, 2020 | $129.73 | $129.95 | $126.62 | $128.14 | -1.04% | 1,488,645 |
| Aug 10, 2020 | $131.45 | $134.40 | $128.94 | $129.49 | -1.56% | 1,553,540 |
| Aug 3, 2020 | $125.77 | $132.48 | $123.87 | $131.54 | +5.54% | 3,374,507 |
| Jul 27, 2020 | $124.60 | $127.02 | $123.23 | $124.64 | -0.04% | 1,685,872 |
| Jul 20, 2020 | $122.64 | $127.36 | $121.79 | $124.69 | +1.30% | 1,783,464 |
| Jul 13, 2020 | $120.18 | $126.86 | $117.38 | $123.09 | +3.49% | 2,394,665 |
| Jul 6, 2020 | $122.39 | $123.43 | $116.51 | $118.94 | -1.16% | 2,505,048 |
| Jun 29, 2020 | $118.45 | $122.82 | $117.19 | $120.33 | +2.10% | 1,568,574 |
| Jun 22, 2020 | $119.78 | $123.94 | $114.83 | $117.85 | -1.82% | 3,544,917 |
| Jun 15, 2020 | $115.66 | $125.79 | $114.36 | $120.03 | +1.09% | 3,129,012 |
| Jun 8, 2020 | $136.51 | $138.72 | $116.41 | $118.73 | -12.05% | 3,279,983 |
| Jun 1, 2020 | $120.57 | $137.01 | $120.39 | $135.00 | +10.93% | 2,494,676 |
| May 26, 2020 | $119.87 | $124.79 | $119.45 | $121.70 | +3.48% | 1,647,489 |
| May 18, 2020 | $114.55 | $120.67 | $114.43 | $117.61 | +5.45% | 2,272,045 |
| May 11, 2020 | $122.10 | $122.10 | $106.57 | $111.53 | -9.01% | 3,029,967 |
| May 4, 2020 | $113.91 | $129.72 | $112.11 | $122.58 | +6.67% | 3,362,983 |
| Apr 27, 2020 | $110.99 | $121.70 | $110.35 | $114.92 | +4.70% | 2,996,154 |
| Apr 20, 2020 | $104.77 | $110.88 | $101.08 | $109.76 | +3.59% | 3,123,428 |
| Apr 13, 2020 | $106.15 | $108.70 | $97.56 | $105.96 | -0.87% | 2,329,713 |
| Apr 6, 2020 | $95.78 | $108.40 | $95.24 | $106.89 | +16.41% | 3,390,037 |
| Mar 30, 2020 | $104.79 | $109.35 | $88.81 | $91.82 | -12.38% | 5,811,453 |
| Mar 23, 2020 | $83.11 | $108.25 | $77.28 | $104.79 | +25.89% | 8,298,529 |
| Mar 16, 2020 | $91.23 | $103.55 | $76.91 | $83.24 | -21.70% | 6,485,335 |
| Mar 9, 2020 | $113.50 | $114.38 | $96.27 | $106.31 | -11.53% | 9,394,553 |
| Mar 2, 2020 | $130.23 | $132.91 | $117.30 | $120.16 | -7.13% | 8,721,894 |
| Feb 24, 2020 | $150.02 | $153.45 | $126.90 | $129.39 | -16.77% | 4,497,136 |
| Feb 18, 2020 | $152.53 | $155.89 | $151.72 | $155.46 | +2.00% | 1,972,868 |
| Feb 10, 2020 | $152.31 | $154.07 | $148.25 | $152.41 | -0.11% | 5,344,669 |
| Feb 3, 2020 | $162.06 | $165.27 | $151.65 | $152.58 | -5.10% | 5,740,596 |
| Jan 27, 2020 | $157.85 | $163.61 | $156.01 | $160.78 | +0.13% | 1,592,791 |
| Jan 21, 2020 | $160.25 | $162.99 | $159.74 | $160.57 | -0.37% | 1,291,219 |
| Jan 13, 2020 | $159.48 | $162.54 | $157.60 | $161.17 | +1.12% | 2,027,317 |
| Jan 6, 2020 | $155.33 | $161.76 | $155.24 | $159.39 | +2.19% | 2,224,237 |
| Dec 30, 2019 | $153.81 | $156.50 | $152.01 | $155.98 | +1.40% | 2,118,144 |
| Dec 23, 2019 | $154.08 | $154.61 | $152.84 | $153.82 | +0.50% | 1,614,313 |
| Dec 16, 2019 | $158.35 | $159.14 | $151.70 | $153.05 | -2.93% | 4,413,498 |
| Dec 9, 2019 | $159.73 | $160.10 | $155.22 | $157.67 | -1.26% | 1,839,452 |
| Dec 2, 2019 | $160.14 | $160.60 | $155.43 | $159.68 | -0.49% | 1,875,954 |
| Nov 25, 2019 | $157.80 | $162.73 | $157.10 | $160.46 | +2.20% | 1,540,669 |
| Nov 18, 2019 | $159.60 | $161.44 | $155.81 | $157.00 | -1.84% | 2,514,765 |
| Nov 11, 2019 | $159.09 | $161.62 | $156.47 | $159.94 | -0.26% | 2,316,235 |
| Nov 4, 2019 | $156.93 | $160.79 | $156.08 | $160.36 | +2.74% | 2,331,788 |
| Oct 28, 2019 | $146.95 | $156.33 | $144.66 | $156.09 | +6.88% | 2,448,664 |
| Oct 21, 2019 | $145.43 | $146.75 | $141.98 | $146.04 | +1.06% | 3,877,188 |
| Oct 14, 2019 | $144.71 | $146.12 | $143.13 | $144.51 | -0.44% | 2,008,363 |
| Oct 7, 2019 | $142.33 | $146.32 | $140.35 | $145.15 | +1.33% | 1,544,181 |
| Sep 30, 2019 | $142.72 | $144.44 | $136.70 | $143.25 | +0.81% | 2,977,273 |
| Sep 23, 2019 | $142.83 | $144.50 | $140.57 | $142.10 | -1.07% | 4,139,875 |
| Sep 16, 2019 | $136.41 | $143.76 | $136.04 | $143.64 | +4.77% | 3,523,186 |
| Sep 9, 2019 | $138.22 | $139.24 | $132.91 | $137.10 | -0.07% | 2,237,780 |
| Sep 3, 2019 | $132.73 | $138.07 | $131.58 | $137.19 | +2.63% | 1,113,796 |
| Aug 26, 2019 | $130.44 | $134.18 | $128.36 | $133.67 | +3.28% | 1,828,383 |
| Aug 19, 2019 | $131.01 | $133.96 | $129.01 | $129.43 | +0.11% | 2,190,805 |
| Aug 12, 2019 | $129.70 | $131.35 | $124.77 | $129.29 | -0.99% | 2,498,026 |
| Aug 5, 2019 | $133.00 | $133.49 | $125.85 | $130.58 | -3.35% | 3,418,798 |
| Jul 29, 2019 | $171.25 | $171.78 | $134.50 | $135.11 | -21.01% | 6,070,778 |
| Jul 22, 2019 | $166.20 | $171.44 | $166.20 | $171.04 | +3.17% | 1,473,991 |
| Jul 15, 2019 | $170.47 | $171.36 | $165.71 | $165.79 | -2.61% | 1,400,833 |
| Jul 8, 2019 | $168.60 | $170.50 | $165.96 | $170.24 | +0.75% | 1,276,514 |
| Jul 1, 2019 | $162.79 | $168.97 | $161.54 | $168.97 | +4.99% | 1,069,386 |
| Jun 24, 2019 | $161.63 | $162.79 | $157.24 | $160.94 | -0.33% | 2,089,671 |
| Jun 17, 2019 | $159.05 | $162.40 | $158.37 | $161.47 | +1.82% | 1,821,955 |
| Jun 10, 2019 | $158.27 | $159.68 | $155.90 | $158.58 | +0.70% | 1,326,374 |
| Jun 3, 2019 | $151.15 | $158.12 | $148.72 | $157.48 | +4.08% | 1,713,135 |
| May 28, 2019 | $154.59 | $155.41 | $150.11 | $151.30 | -1.77% | 1,269,629 |
| May 20, 2019 | $152.50 | $155.48 | $151.58 | $154.02 | +0.33% | 1,262,492 |
| May 13, 2019 | $150.50 | $156.59 | $148.17 | $153.52 | -0.22% | 2,099,589 |
| May 6, 2019 | $158.12 | $161.85 | $150.65 | $153.86 | -3.83% | 3,915,930 |
| Apr 29, 2019 | $158.66 | $160.81 | $156.21 | $159.98 | +0.69% | 1,711,199 |
| Apr 22, 2019 | $156.61 | $161.00 | $155.97 | $158.88 | +1.07% | 1,474,286 |
| Apr 15, 2019 | $159.41 | $161.24 | $153.81 | $157.20 | -1.37% | 1,274,080 |
| Apr 8, 2019 | $155.01 | $159.63 | $154.22 | $159.38 | +2.77% | 1,451,549 |
| Apr 1, 2019 | $153.09 | $155.90 | $152.30 | $155.09 | +2.25% | 1,881,239 |
| Mar 25, 2019 | $145.74 | $151.83 | $144.29 | $151.68 | +3.95% | 2,148,479 |
| Mar 18, 2019 | $145.64 | $149.01 | $144.91 | $145.91 | +0.60% | 1,734,129 |
| Mar 11, 2019 | $142.07 | $145.76 | $141.72 | $145.04 | +2.68% | 2,434,847 |
| Mar 4, 2019 | $145.40 | $145.84 | $139.50 | $141.25 | -2.55% | 1,805,125 |
| Feb 25, 2019 | $142.92 | $145.08 | $141.76 | $144.94 | +1.86% | 1,968,835 |
| Feb 19, 2019 | $142.65 | $142.87 | $140.18 | $142.30 | -0.73% | 1,731,863 |
| Feb 11, 2019 | $138.86 | $144.02 | $138.73 | $143.35 | +3.32% | 2,453,502 |
| Feb 4, 2019 | $138.70 | $143.44 | $127.07 | $138.74 | +0.29% | 9,085,106 |
| Jan 28, 2019 | $131.20 | $139.01 | $130.18 | $138.34 | +4.91% | 2,968,367 |
| Jan 22, 2019 | $129.25 | $132.35 | $128.20 | $131.87 | +1.64% | 1,680,604 |
| Jan 14, 2019 | $127.86 | $130.30 | $126.87 | $129.74 | +0.49% | 2,382,407 |
| Jan 7, 2019 | $125.99 | $129.32 | $125.04 | $129.11 | +2.18% | 3,285,599 |
| Dec 31, 2018 | $126.49 | $128.12 | $122.50 | $126.36 | +0.52% | 2,654,719 |
| Dec 24, 2018 | $125.64 | $128.40 | $120.89 | $125.71 | -0.59% | 2,959,231 |
| Dec 17, 2018 | $138.40 | $138.86 | $126.22 | $126.46 | -9.11% | 5,794,456 |
| Dec 10, 2018 | $143.79 | $146.37 | $138.44 | $139.13 | -3.31% | 2,565,835 |
| Dec 3, 2018 | $155.37 | $155.45 | $143.02 | $143.90 | -6.06% | 2,811,600 |
| Nov 26, 2018 | $147.56 | $155.95 | $146.03 | $153.19 | +4.83% | 3,156,356 |
| Nov 19, 2018 | $147.20 | $148.02 | $142.40 | $146.13 | -0.69% | 1,746,759 |
| Nov 12, 2018 | $147.09 | $148.43 | $141.27 | $147.15 | -0.33% | 2,609,185 |
| Nov 5, 2018 | $142.31 | $148.05 | $139.09 | $147.64 | +3.95% | 2,405,994 |
| Oct 29, 2018 | $144.40 | $149.88 | $139.08 | $142.03 | -0.43% | 7,861,066 |
| Oct 22, 2018 | $146.62 | $148.45 | $140.47 | $142.64 | -2.46% | 3,534,487 |
| Oct 15, 2018 | $147.99 | $151.92 | $143.91 | $146.24 | -1.71% | 3,919,267 |
| Oct 8, 2018 | $154.33 | $154.62 | $144.38 | $148.79 | -3.85% | 4,084,787 |
| Oct 1, 2018 | $159.51 | $160.29 | $153.80 | $154.74 | -2.37% | 2,511,322 |
| Sep 24, 2018 | $158.02 | $161.21 | $156.03 | $158.50 | +0.03% | 3,157,134 |
| Sep 17, 2018 | $155.98 | $159.92 | $151.46 | $158.45 | +1.43% | 3,483,408 |
| Sep 10, 2018 | $152.89 | $159.17 | $151.30 | $156.22 | +2.51% | 3,187,263 |
| Sep 4, 2018 | $149.76 | $154.20 | $148.71 | $152.39 | +1.76% | 1,875,486 |
| Aug 27, 2018 | $145.91 | $149.97 | $145.08 | $149.76 | +3.02% | 1,743,160 |
| Aug 20, 2018 | $143.50 | $145.99 | $142.75 | $145.37 | +1.57% | 1,764,249 |
| Aug 13, 2018 | $139.94 | $143.31 | $139.04 | $143.12 | +2.00% | 1,702,257 |
| Aug 6, 2018 | $138.27 | $141.54 | $137.52 | $140.32 | +1.53% | 2,697,102 |
| Jul 30, 2018 | $135.98 | $138.25 | $128.00 | $138.20 | +1.39% | 3,675,392 |
| Jul 23, 2018 | $138.62 | $140.53 | $134.71 | $136.30 | -1.83% | 1,695,084 |
| Jul 16, 2018 | $139.98 | $140.85 | $138.67 | $138.84 | -0.80% | 1,428,087 |
| Jul 9, 2018 | $138.70 | $142.10 | $138.18 | $139.96 | +1.45% | 2,021,125 |
| Jul 2, 2018 | $132.08 | $138.68 | $132.08 | $137.96 | +3.81% | 1,492,478 |
| Jun 25, 2018 | $134.85 | $134.85 | $130.73 | $132.90 | -1.53% | 2,660,217 |
| Jun 18, 2018 | $137.68 | $138.25 | $134.64 | $134.96 | -2.16% | 2,893,507 |
| Jun 11, 2018 | $138.22 | $138.88 | $136.85 | $137.94 | +0.15% | 2,178,166 |
| Jun 4, 2018 | $133.31 | $138.21 | $132.88 | $137.73 | +3.83% | 2,431,445 |
| May 29, 2018 | $129.90 | $133.83 | $128.73 | $132.65 | +1.54% | 4,779,849 |
| May 21, 2018 | $134.55 | $135.14 | $130.23 | $130.64 | -2.67% | 4,542,704 |
| May 14, 2018 | $135.23 | $136.24 | $132.84 | $134.23 | -0.60% | 4,623,514 |
| May 7, 2018 | $123.00 | $136.24 | $122.56 | $135.04 | +9.77% | 5,668,829 |
| Apr 30, 2018 | $121.35 | $123.50 | $119.48 | $123.02 | +1.52% | 4,113,650 |
| Apr 23, 2018 | $118.23 | $121.52 | $116.28 | $121.18 | +2.94% | 3,163,111 |
| Apr 16, 2018 | $115.87 | $119.24 | $115.38 | $117.72 | +2.31% | 2,376,095 |
| Apr 9, 2018 | $116.74 | $118.31 | $114.40 | $115.06 | -1.06% | 2,706,848 |
| Apr 2, 2018 | $117.65 | $119.35 | $115.04 | $116.29 | -1.13% | 3,033,800 |
| Mar 26, 2018 | $118.91 | $120.19 | $115.40 | $117.62 | -0.06% | 3,221,254 |
| Mar 19, 2018 | $123.36 | $125.21 | $117.51 | $117.69 | -5.10% | 3,734,013 |
| Mar 12, 2018 | $123.24 | $124.71 | $122.00 | $124.02 | +0.99% | 3,136,592 |
| Mar 5, 2018 | $115.87 | $123.61 | $115.50 | $122.81 | +5.28% | 4,323,063 |
| Feb 26, 2018 | $117.81 | $118.27 | $111.57 | $116.65 | -0.29% | 4,698,396 |
| Feb 20, 2018 | $117.69 | $118.12 | $114.03 | $116.99 | -0.89% | 3,001,355 |
| Feb 12, 2018 | $116.32 | $121.37 | $115.93 | $118.04 | +2.21% | 4,498,436 |
| Feb 5, 2018 | $134.61 | $135.71 | $112.05 | $115.49 | -14.57% | 7,969,588 |
| Jan 29, 2018 | $141.57 | $141.82 | $135.19 | $135.19 | -4.89% | 2,559,559 |
| Jan 22, 2018 | $137.40 | $142.16 | $136.88 | $142.14 | +3.49% | 2,268,684 |
| Jan 16, 2018 | $130.65 | $138.26 | $129.71 | $137.35 | +5.55% | 2,362,042 |
| Jan 8, 2018 | $129.63 | $130.55 | $127.68 | $130.13 | +0.61% | 1,603,824 |
| Jan 2, 2018 | $123.24 | $129.36 | $123.08 | $129.34 | +5.03% | 2,254,811 |
| Dec 26, 2017 | $123.23 | $124.43 | $122.66 | $123.15 | -0.36% | 1,471,873 |
| Dec 18, 2017 | $123.11 | $124.92 | $122.63 | $123.59 | +0.88% | 1,749,543 |
| Dec 11, 2017 | $120.45 | $123.09 | $119.08 | $122.51 | +1.49% | 1,934,244 |
| Dec 4, 2017 | $120.74 | $122.51 | $119.29 | $120.71 | +0.63% | 3,178,907 |
| Nov 27, 2017 | $116.72 | $121.93 | $116.21 | $119.95 | +3.06% | 2,826,891 |
| Nov 20, 2017 | $117.43 | $118.18 | $115.01 | $116.39 | -0.44% | 1,669,828 |
| Nov 13, 2017 | $116.92 | $119.28 | $116.06 | $116.90 | -0.49% | 2,503,027 |
| Nov 6, 2017 | $118.42 | $119.50 | $116.00 | $117.48 | -0.99% | 2,613,789 |
| Oct 30, 2017 | $125.27 | $126.22 | $117.79 | $118.66 | -5.19% | 4,435,090 |
| Oct 23, 2017 | $125.69 | $126.09 | $122.34 | $125.15 | -0.10% | 3,488,063 |
| Oct 16, 2017 | $124.21 | $125.85 | $121.50 | $125.28 | +0.84% | 2,516,599 |
| Oct 9, 2017 | $122.52 | $124.51 | $122.36 | $124.24 | +1.51% | 2,472,801 |
| Oct 2, 2017 | $124.29 | $125.34 | $122.09 | $122.39 | -1.62% | 3,009,321 |
| Sep 25, 2017 | $124.19 | $125.18 | $122.03 | $124.41 | +0.19% | 1,878,761 |
| Sep 18, 2017 | $121.72 | $124.56 | $121.19 | $124.18 | +2.41% | 2,081,654 |
| Sep 11, 2017 | $125.00 | $126.18 | $120.14 | $121.26 | -2.50% | 3,729,558 |
| Sep 5, 2017 | $120.02 | $124.95 | $119.38 | $124.37 | +2.96% | 2,349,922 |
| Aug 28, 2017 | $118.91 | $121.07 | $117.14 | $120.79 | +1.72% | 2,315,809 |
| Aug 21, 2017 | $119.71 | $119.71 | $117.61 | $118.75 | -0.64% | 2,028,489 |
| Aug 14, 2017 | $118.05 | $120.45 | $116.61 | $119.51 | +2.22% | 3,382,578 |
| Aug 7, 2017 | $127.24 | $127.84 | $115.86 | $116.92 | -7.89% | 5,685,246 |
| Jul 31, 2017 | $128.27 | $129.13 | $126.06 | $126.94 | -0.85% | 2,593,065 |
| Jul 24, 2017 | $128.38 | $130.02 | $126.61 | $128.03 | -0.18% | 1,619,290 |
| Jul 17, 2017 | $126.75 | $129.24 | $126.01 | $128.26 | +1.13% | 2,273,346 |
| Jul 10, 2017 | $125.63 | $128.29 | $125.24 | $126.83 | +1.16% | 1,499,567 |
| Jul 3, 2017 | $124.24 | $126.47 | $123.31 | $125.37 | +1.51% | 1,575,177 |
| Jun 26, 2017 | $124.12 | $124.92 | $122.52 | $123.51 | -0.38% | 2,509,947 |
| Jun 19, 2017 | $122.70 | $124.37 | $122.22 | $123.98 | +1.37% | 1,675,573 |
| Jun 12, 2017 | $118.25 | $122.93 | $117.05 | $122.31 | +3.03% | 1,960,986 |
| Jun 5, 2017 | $121.08 | $121.99 | $118.11 | $118.71 | -1.79% | 1,788,410 |
| May 30, 2017 | $117.84 | $120.92 | $117.21 | $120.87 | +2.68% | 3,142,547 |
| May 22, 2017 | $113.40 | $118.67 | $112.93 | $117.72 | +3.80% | 2,572,666 |
| May 15, 2017 | $113.11 | $114.11 | $110.76 | $113.41 | +0.14% | 2,273,895 |
| May 8, 2017 | $113.42 | $114.00 | $112.04 | $113.25 | +0.03% | 2,670,953 |
| May 1, 2017 | $114.55 | $116.48 | $111.50 | $113.22 | -0.76% | 3,852,141 |
| Apr 24, 2017 | $114.00 | $114.72 | $112.65 | $114.09 | +1.34% | 2,388,616 |
| Apr 17, 2017 | $109.43 | $113.49 | $109.43 | $112.58 | +3.35% | 2,830,940 |
| Apr 10, 2017 | $110.15 | $111.03 | $108.44 | $108.93 | -1.04% | 2,663,643 |
| Apr 3, 2017 | $108.08 | $112.00 | $107.70 | $110.08 | +1.94% | 23,547,007 |
| Mar 27, 2017 | $108.16 | $110.04 | $107.00 | $107.99 | -0.98% | 3,873,883 |
| Mar 20, 2017 | $111.24 | $112.12 | $108.20 | $109.06 | -2.16% | 2,266,814 |
| Mar 13, 2017 | $108.80 | $112.42 | $108.00 | $111.47 | +5.21% | 3,793,407 |
| Mar 6, 2017 | $102.71 | $106.12 | $101.86 | $105.95 | +2.46% | 2,161,259 |
| Feb 27, 2017 | $103.74 | $104.97 | $102.90 | $103.41 | -0.29% | 2,213,964 |
| Feb 21, 2017 | $102.92 | $103.75 | $101.20 | $103.71 | +0.56% | 1,452,631 |
| Feb 13, 2017 | $101.46 | $104.09 | $100.33 | $103.13 | +2.09% | 3,299,752 |
| Feb 6, 2017 | $99.59 | $101.69 | $97.96 | $101.02 | +1.43% | 1,980,961 |
| Jan 30, 2017 | $100.46 | $100.64 | $95.40 | $99.60 | -0.95% | 4,690,180 |
| Jan 23, 2017 | $99.31 | $101.83 | $98.96 | $100.56 | +1.13% | 2,137,585 |
| Jan 17, 2017 | $102.13 | $102.13 | $98.62 | $99.44 | -2.45% | 2,322,884 |
| Jan 9, 2017 | $97.13 | $102.18 | $94.77 | $101.94 | +6.54% | 6,096,601 |
| Jan 3, 2017 | $101.36 | $102.39 | $90.37 | $95.68 | -5.33% | 9,752,183 |
| Dec 27, 2016 | $102.24 | $103.26 | $100.70 | $101.07 | -1.64% | 1,393,053 |
| Dec 19, 2016 | $103.24 | $104.64 | $102.43 | $102.75 | -0.72% | 1,198,695 |
| Dec 12, 2016 | $103.82 | $104.86 | $102.36 | $103.50 | -0.77% | 1,535,572 |
| Dec 5, 2016 | $100.61 | $105.45 | $100.24 | $104.30 | +4.22% | 1,732,164 |
| Nov 28, 2016 | $103.71 | $104.47 | $99.95 | $100.08 | -3.46% | 1,997,547 |
| Nov 21, 2016 | $103.26 | $104.49 | $102.88 | $103.67 | +0.40% | 1,073,146 |
| Nov 14, 2016 | $101.15 | $104.62 | $100.67 | $103.26 | – | 1,916,572 |
Seasonality
IT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | -5.0% | -1.3% | 1.1% | 4.8% | -1.2% | 2.7% | 3.1% | 0.8% | 2.9% | 7.7% | -0.5% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -16.9% | -25.0% | 0.7% | -6.2% | 9.2% | -20.1% | 16.5% | 31.2% | -5.8% | 22.6% | ||
| 2025 | 12.0% | -8.2% | -15.8% | 0.3% | 3.6% | -7.4% | -16.2% | -25.8% | 4.6% | -5.5% | -6.3% | 8.4% |
| 2024 | 1.4% | 1.8% | 2.4% | -13.4% | 1.7% | 7.0% | 11.6% | -1.8% | 3.0% | -0.8% | 3.1% | -6.5% |
| 2023 | 0.6% | -3.1% | -0.6% | -7.2% | 13.4% | 2.2% | 0.9% | -1.1% | -1.7% | -3.4% | 31.0% | 3.7% |
| 2022 | -12.1% | -4.6% | 6.1% | -2.3% | -9.7% | -7.8% | 9.8% | 7.5% | -3.0% | 9.1% | 16.0% | -4.1% |
| 2021 | -5.2% | 17.9% | 2.0% | 7.3% | 18.4% | 4.5% | 9.3% | 16.6% | -1.6% | 9.2% | -5.9% | 7.1% |
| 2020 | 4.3% | -19.5% | -23.0% | 19.3% | 2.4% | -0.3% | 2.7% | 4.2% | -3.8% | -3.9% | 26.6% | 5.4% |
| 2019 | 6.3% | 4.7% | 6.6% | 4.8% | -4.8% | 6.4% | -13.4% | -4.1% | 7.0% | 7.8% | 4.1% | -4.0% |
| 2018 | 12.7% | -18.3% | 3.7% | 3.1% | 9.4% | 0.1% | 1.9% | 10.6% | 5.8% | -6.9% | 3.8% | -16.5% |
| 2017 | -1.7% | 3.9% | 4.6% | 5.6% | 4.8% | 3.3% | 3.9% | -6.0% | 3.2% | 0.7% | -3.5% | 1.9% |