Gartner, Inc.
IT · NYSE
Market closed$140.19$-2.70 (-1.89%)After hours $140.66 · +0.34%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $140.66 | $140.66 | $140.66 | $140.66 | $140.66 | 370.00 |
| July 17, 2026 | $141.00 | $141.00 | $141.00 | $141.00 | $141.00 | 1.00 |
| July 17, 2026 | $140.29 | $140.29 | $140.29 | $140.29 | $140.29 | 254.00 |
| July 17, 2026 | $140.19 | $140.29 | $140.19 | $140.29 | $140.29 | 482.00 |
| July 17, 2026 | $140.19 | $140.19 | $140.19 | $140.19 | $140.19 | 26.00 |
| July 17, 2026 | $140.19 | $140.19 | $140.19 | $140.19 | $140.19 | 243.00 |
| July 17, 2026 | $140.19 | $140.19 | $140.19 | $140.19 | $140.19 | 2.09K |
| July 17, 2026 | $140.19 | $140.19 | $140.19 | $140.19 | $140.19 | 176.08K |
| July 17, 2026 | $140.41 | $140.46 | $140.00 | $140.10 | $140.10 | 45.03K |
| July 17, 2026 | $140.39 | $140.44 | $140.38 | $140.44 | $140.44 | 24.15K |
| July 17, 2026 | $140.71 | $140.72 | $140.24 | $140.36 | $140.36 | 17.10K |
| July 17, 2026 | $140.59 | $140.75 | $140.59 | $140.75 | $140.75 | 6.17K |
| July 17, 2026 | $140.50 | $140.64 | $140.50 | $140.59 | $140.59 | 5.40K |
| July 17, 2026 | $140.26 | $140.38 | $140.26 | $140.38 | $140.38 | 4.87K |
| July 17, 2026 | $140.09 | $140.22 | $140.09 | $140.22 | $140.22 | 7.30K |
| July 17, 2026 | $140.11 | $140.12 | $139.95 | $139.96 | $139.96 | 3.23K |
| July 17, 2026 | $140.27 | $140.27 | $140.05 | $140.05 | $140.05 | 5.01K |
| July 17, 2026 | $140.21 | $140.35 | $140.13 | $140.28 | $140.28 | 4.66K |
| July 17, 2026 | $140.12 | $140.24 | $140.11 | $140.24 | $140.24 | 4.13K |
| July 17, 2026 | $140.02 | $140.15 | $140.01 | $140.09 | $140.09 | 5.11K |
| July 17, 2026 | $140.13 | $140.16 | $140.03 | $140.03 | $140.03 | 362.00 |
| July 17, 2026 | $140.05 | $140.17 | $140.05 | $140.06 | $140.06 | 2.29K |
| July 17, 2026 | $140.24 | $140.24 | $140.06 | $140.16 | $140.16 | 24.60K |
| July 17, 2026 | $140.09 | $140.21 | $140.09 | $140.21 | $140.21 | 2.03K |
| July 17, 2026 | $140.04 | $140.09 | $139.96 | $140.09 | $140.09 | 3.71K |
| July 17, 2026 | $140.25 | $140.25 | $139.98 | $139.98 | $139.98 | 3.87K |
| July 17, 2026 | $140.18 | $140.27 | $140.14 | $140.25 | $140.25 | 5.87K |
| July 17, 2026 | $140.27 | $140.27 | $140.18 | $140.27 | $140.27 | 653.00 |
| July 17, 2026 | $140.20 | $140.27 | $140.20 | $140.27 | $140.27 | 1.65K |
| July 17, 2026 | $140.18 | $140.28 | $140.18 | $140.28 | $140.28 | 1.59K |
| July 17, 2026 | $140.30 | $140.31 | $140.21 | $140.31 | $140.31 | 3.40K |
| July 17, 2026 | $140.19 | $140.28 | $140.06 | $140.28 | $140.28 | 1.35K |
| July 17, 2026 | $140.53 | $140.53 | $140.02 | $140.22 | $140.22 | 11.38K |
| July 17, 2026 | $140.38 | $140.53 | $140.38 | $140.53 | $140.53 | 1.85K |
| July 17, 2026 | $140.40 | $140.47 | $140.26 | $140.33 | $140.33 | 829.00 |
| July 17, 2026 | $140.17 | $140.42 | $140.11 | $140.40 | $140.40 | 2.57K |
| July 17, 2026 | $140.26 | $140.26 | $140.09 | $140.09 | $140.09 | 2.45K |
| July 17, 2026 | $140.41 | $140.46 | $140.29 | $140.29 | $140.29 | 1.89K |
| July 17, 2026 | $140.54 | $140.54 | $140.47 | $140.53 | $140.53 | 2.62K |
| July 17, 2026 | $140.69 | $140.72 | $140.62 | $140.63 | $140.63 | 3.35K |
| July 17, 2026 | $140.77 | $140.78 | $140.69 | $140.69 | $140.69 | 2.07K |
| July 17, 2026 | $140.60 | $140.72 | $140.60 | $140.72 | $140.72 | 2.55K |
| July 17, 2026 | $140.46 | $140.55 | $140.46 | $140.55 | $140.55 | 1.05K |
| July 17, 2026 | $140.53 | $140.54 | $140.47 | $140.47 | $140.47 | 1.35K |
| July 17, 2026 | $140.46 | $140.59 | $140.46 | $140.53 | $140.53 | 2.69K |
| July 17, 2026 | $140.54 | $140.54 | $140.44 | $140.45 | $140.45 | 963.34 |
| July 17, 2026 | $140.44 | $140.44 | $140.44 | $140.44 | $140.44 | 450.00 |
| July 17, 2026 | $140.52 | $140.52 | $140.52 | $140.52 | $140.52 | 1.09K |
| July 17, 2026 | $140.45 | $140.52 | $140.45 | $140.52 | $140.52 | 3.08K |
| July 17, 2026 | $140.59 | $140.60 | $140.52 | $140.60 | $140.60 | 625.00 |
| July 17, 2026 | $140.51 | $140.52 | $140.37 | $140.52 | $140.52 | 3.74K |
| July 17, 2026 | $140.34 | $140.42 | $140.33 | $140.42 | $140.42 | 1.31K |
| July 17, 2026 | $140.43 | $140.43 | $140.34 | $140.34 | $140.34 | 648.00 |
| July 17, 2026 | $140.53 | $140.53 | $140.53 | $140.53 | $140.53 | — |
| July 17, 2026 | $140.53 | $140.53 | $140.43 | $140.53 | $140.53 | 4.42K |
| July 17, 2026 | $140.37 | $140.43 | $140.29 | $140.43 | $140.43 | 809.00 |
| July 17, 2026 | $140.30 | $140.39 | $140.30 | $140.39 | $140.39 | 1.32K |
| July 17, 2026 | $140.37 | $140.38 | $140.30 | $140.30 | $140.30 | 1.31K |
| July 17, 2026 | $140.50 | $140.50 | $140.41 | $140.47 | $140.47 | 777.00 |
| July 17, 2026 | $140.61 | $140.61 | $140.58 | $140.60 | $140.60 | 3.66K |
| July 17, 2026 | $140.74 | $140.74 | $140.61 | $140.61 | $140.61 | 437.00 |
| July 17, 2026 | $140.56 | $140.74 | $140.56 | $140.74 | $140.74 | 3.68K |
| July 17, 2026 | $140.55 | $140.55 | $140.52 | $140.54 | $140.54 | 1.68K |
| July 17, 2026 | $140.63 | $140.63 | $140.63 | $140.63 | $140.63 | 620.00 |
| July 17, 2026 | $140.63 | $140.63 | $140.56 | $140.56 | $140.56 | 447.00 |
| July 17, 2026 | $140.56 | $140.63 | $140.56 | $140.63 | $140.63 | 1.12K |
| July 17, 2026 | $140.53 | $140.63 | $140.53 | $140.54 | $140.54 | 1.48K |
| July 17, 2026 | $140.70 | $140.70 | $140.60 | $140.60 | $140.60 | 573.00 |
| July 17, 2026 | $140.71 | $140.82 | $140.61 | $140.61 | $140.61 | 949.00 |
| July 17, 2026 | $140.71 | $140.71 | $140.60 | $140.60 | $140.60 | 736.00 |
| July 17, 2026 | $140.62 | $140.71 | $140.62 | $140.71 | $140.71 | 1.19K |
| July 17, 2026 | $140.55 | $140.71 | $140.53 | $140.71 | $140.71 | 108.00 |
| July 17, 2026 | $140.54 | $140.70 | $140.54 | $140.57 | $140.57 | 1.06K |
| July 17, 2026 | $140.89 | $140.90 | $140.71 | $140.75 | $140.75 | 7.33K |
| July 17, 2026 | $141.02 | $141.02 | $140.88 | $140.90 | $140.90 | 684.00 |
| July 17, 2026 | $141.11 | $141.11 | $140.90 | $140.90 | $140.90 | 608.00 |
| July 17, 2026 | $140.99 | $141.11 | $140.94 | $140.94 | $140.94 | 225.00 |
| July 17, 2026 | $141.17 | $141.17 | $140.93 | $141.11 | $141.11 | 7.50K |
| July 17, 2026 | $141.33 | $141.38 | $141.21 | $141.23 | $141.23 | 259.00 |
| July 17, 2026 | $141.18 | $141.34 | $141.10 | $141.27 | $141.27 | 2.46K |
| July 17, 2026 | $141.12 | $141.15 | $141.07 | $141.09 | $141.09 | 1.88K |
| July 17, 2026 | $141.01 | $141.04 | $140.90 | $141.04 | $141.04 | 605.00 |
| July 17, 2026 | $141.04 | $141.04 | $141.01 | $141.03 | $141.03 | 352.00 |
| July 17, 2026 | $141.03 | $141.05 | $140.87 | $140.93 | $140.93 | 1.44K |
| July 17, 2026 | $140.97 | $141.00 | $140.87 | $140.99 | $140.99 | 1.49K |
| July 17, 2026 | $140.99 | $140.99 | $140.91 | $140.96 | $140.96 | 1.64K |
| July 17, 2026 | $140.80 | $140.80 | $140.79 | $140.79 | $140.79 | 3.69K |
| July 17, 2026 | $140.85 | $140.93 | $140.85 | $140.93 | $140.93 | 1.25K |
| July 17, 2026 | $140.97 | $140.97 | $140.97 | $140.97 | $140.97 | 6.00 |
| July 17, 2026 | $140.97 | $140.97 | $140.97 | $140.97 | $140.97 | 1.08K |
| July 17, 2026 | $140.98 | $140.98 | $140.98 | $140.98 | $140.98 | 1.00 |
| July 17, 2026 | $140.97 | $140.99 | $140.97 | $140.98 | $140.98 | 2.77K |
| July 17, 2026 | $141.09 | $141.09 | $140.86 | $140.86 | $140.86 | 4.36K |
| July 17, 2026 | $141.32 | $141.32 | $141.09 | $141.22 | $141.22 | 1.00K |
| July 17, 2026 | $141.28 | $141.33 | $141.22 | $141.23 | $141.23 | 958.00 |
| July 17, 2026 | $141.22 | $141.24 | $141.22 | $141.24 | $141.24 | 1.64K |
| July 17, 2026 | $141.15 | $141.24 | $141.15 | $141.24 | $141.24 | 521.00 |
| July 17, 2026 | $141.21 | $141.28 | $141.15 | $141.28 | $141.28 | 150.00 |
| July 17, 2026 | $141.35 | $141.35 | $141.27 | $141.27 | $141.27 | 2.17K |
| July 17, 2026 | $141.19 | $141.32 | $141.08 | $141.32 | $141.32 | 795.00 |
| July 17, 2026 | $141.25 | $141.25 | $141.13 | $141.13 | $141.13 | 1.55K |
| July 17, 2026 | $141.28 | $141.32 | $141.04 | $141.04 | $141.04 | 3.32K |
| July 17, 2026 | $141.22 | $141.22 | $141.22 | $141.22 | $141.22 | 472.00 |
| July 17, 2026 | $141.25 | $141.33 | $141.25 | $141.25 | $141.25 | 3.80K |
| July 17, 2026 | $141.37 | $141.42 | $141.36 | $141.41 | $141.41 | — |
| July 17, 2026 | $141.41 | $141.41 | $141.37 | $141.37 | $141.37 | 304.00 |
| July 17, 2026 | $141.64 | $141.65 | $141.37 | $141.37 | $141.37 | 3.37K |
| July 17, 2026 | $141.48 | $141.60 | $141.47 | $141.60 | $141.60 | 3.04K |
| July 17, 2026 | $141.42 | $141.48 | $141.42 | $141.48 | $141.48 | 504.00 |
| July 17, 2026 | $141.66 | $141.66 | $141.44 | $141.44 | $141.44 | 4.96K |
| July 17, 2026 | $141.64 | $141.64 | $141.52 | $141.64 | $141.64 | 803.00 |
| July 17, 2026 | $141.54 | $141.62 | $141.54 | $141.61 | $141.61 | 978.00 |
| July 17, 2026 | $141.61 | $141.64 | $141.61 | $141.63 | $141.63 | 862.00 |
| July 17, 2026 | $141.47 | $141.51 | $141.45 | $141.51 | $141.51 | 1.77K |
| July 17, 2026 | $141.26 | $141.47 | $141.26 | $141.47 | $141.47 | 7.24K |
| July 17, 2026 | $141.22 | $141.22 | $141.03 | $141.03 | $141.03 | 274.00 |
| July 17, 2026 | $141.21 | $141.22 | $141.21 | $141.22 | $141.22 | 1.33K |
| July 17, 2026 | $141.29 | $141.36 | $141.22 | $141.22 | $141.22 | 2.82K |
| July 17, 2026 | $141.11 | $141.27 | $141.11 | $141.27 | $141.27 | 3.03K |
| July 17, 2026 | $141.16 | $141.16 | $141.10 | $141.11 | $141.11 | 918.00 |
| July 17, 2026 | $141.13 | $141.14 | $140.95 | $141.14 | $141.14 | 2.62K |
| July 17, 2026 | $141.11 | $141.15 | $141.09 | $141.13 | $141.13 | 1.78K |
| July 17, 2026 | $141.09 | $141.11 | $141.03 | $141.06 | $141.06 | 820.00 |
| July 17, 2026 | $140.98 | $141.09 | $140.98 | $141.09 | $141.09 | 1.17K |
| July 17, 2026 | $141.03 | $141.09 | $141.03 | $141.09 | $141.09 | 641.00 |
| July 17, 2026 | $141.03 | $141.03 | $141.03 | $141.03 | $141.03 | 56.00 |
| July 17, 2026 | $141.10 | $141.13 | $141.10 | $141.13 | $141.13 | 98.00 |
| July 17, 2026 | $140.93 | $140.93 | $140.93 | $140.93 | $140.93 | 492.00 |
| July 17, 2026 | $140.93 | $140.97 | $140.91 | $140.97 | $140.97 | 939.00 |
| July 17, 2026 | $140.98 | $141.05 | $140.98 | $141.05 | $141.05 | 185.00 |
| July 17, 2026 | $140.99 | $140.99 | $140.98 | $140.98 | $140.98 | 3.71K |
| July 17, 2026 | $141.14 | $141.14 | $141.14 | $141.14 | $141.14 | 1.28K |
| July 17, 2026 | $141.04 | $141.04 | $141.04 | $141.04 | $141.04 | 529.00 |
| July 17, 2026 | $141.23 | $141.23 | $141.23 | $141.23 | $141.23 | 918.00 |
| July 17, 2026 | $141.06 | $141.20 | $141.06 | $141.20 | $141.20 | 1.53K |
| July 17, 2026 | $141.01 | $141.01 | $140.96 | $140.96 | $140.96 | 33.00 |
| July 17, 2026 | $141.13 | $141.13 | $141.13 | $141.13 | $141.13 | 1.00 |
| July 17, 2026 | $141.09 | $141.16 | $141.09 | $141.09 | $141.09 | 3.55K |
| July 17, 2026 | $141.07 | $141.10 | $141.07 | $141.10 | $141.10 | 2.04K |
| July 17, 2026 | $141.06 | $141.06 | $141.00 | $141.00 | $141.00 | 32.00 |
| July 17, 2026 | $141.27 | $141.27 | $141.08 | $141.08 | $141.08 | 2.08K |
| July 17, 2026 | $141.14 | $141.14 | $141.14 | $141.14 | $141.14 | 2.17K |
| July 17, 2026 | $141.19 | $141.19 | $141.19 | $141.19 | $141.19 | 402.00 |
| July 17, 2026 | $141.11 | $141.11 | $141.11 | $141.11 | $141.11 | 738.00 |
| July 17, 2026 | $141.18 | $141.18 | $141.18 | $141.18 | $141.18 | 452.00 |
| July 17, 2026 | $141.26 | $141.26 | $141.18 | $141.18 | $141.18 | 2.06K |
| July 17, 2026 | $141.18 | $141.19 | $141.10 | $141.19 | $141.19 | 1.52K |
| July 17, 2026 | $141.04 | $141.17 | $141.04 | $141.17 | $141.17 | 1.26K |
| July 17, 2026 | $141.13 | $141.17 | $141.07 | $141.17 | $141.17 | 1.04K |
| July 17, 2026 | $141.09 | $141.12 | $141.09 | $141.12 | $141.12 | 1.65K |
| July 17, 2026 | $141.00 | $141.07 | $141.00 | $141.07 | $141.07 | 614.00 |
| July 17, 2026 | $140.96 | $141.00 | $140.96 | $141.00 | $141.00 | 604.00 |
| July 17, 2026 | $140.98 | $140.98 | $140.89 | $140.89 | $140.89 | 3.61K |
| July 17, 2026 | $140.86 | $140.91 | $140.83 | $140.91 | $140.91 | 1.84K |
| July 17, 2026 | $140.89 | $140.89 | $140.89 | $140.89 | $140.89 | 548.00 |
| July 17, 2026 | $140.93 | $140.94 | $140.93 | $140.93 | $140.93 | 4.20K |
| July 17, 2026 | $140.93 | $140.97 | $140.93 | $140.97 | $140.97 | 877.00 |
| July 17, 2026 | $140.74 | $140.86 | $140.74 | $140.86 | $140.86 | 2.90K |
| July 17, 2026 | $140.65 | $140.65 | $140.60 | $140.60 | $140.60 | 2.32K |
| July 17, 2026 | $140.62 | $140.70 | $140.62 | $140.70 | $140.70 | 1.22K |
| July 17, 2026 | $140.71 | $140.76 | $140.69 | $140.69 | $140.69 | 7.34K |
| July 17, 2026 | $140.82 | $140.93 | $140.82 | $140.82 | $140.82 | 3.28K |
| July 17, 2026 | $140.82 | $140.82 | $140.82 | $140.82 | $140.82 | 444.00 |
| July 17, 2026 | $140.81 | $140.93 | $140.81 | $140.93 | $140.93 | 1.97K |
| July 17, 2026 | $140.86 | $140.86 | $140.86 | $140.86 | $140.86 | 1.35K |
| July 17, 2026 | $140.78 | $140.90 | $140.78 | $140.90 | $140.90 | 1.02K |
| July 17, 2026 | $140.90 | $140.90 | $140.77 | $140.78 | $140.78 | 651.00 |
| July 17, 2026 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 1.43K |
| July 17, 2026 | $140.63 | $140.67 | $140.52 | $140.52 | $140.52 | 2.60K |
| July 17, 2026 | $140.24 | $140.54 | $140.17 | $140.54 | $140.54 | 9.07K |
| July 17, 2026 | $140.45 | $140.45 | $140.45 | $140.45 | $140.45 | 543.00 |
| July 17, 2026 | $140.26 | $140.26 | $140.25 | $140.25 | $140.25 | 9.00 |
| July 17, 2026 | $140.28 | $140.28 | $140.26 | $140.26 | $140.26 | 3.25K |
| July 17, 2026 | $140.39 | $140.52 | $140.39 | $140.40 | $140.40 | 1.01K |
| July 17, 2026 | $140.38 | $140.38 | $140.38 | $140.38 | $140.38 | 311.00 |
| July 17, 2026 | $140.53 | $140.53 | $140.53 | $140.53 | $140.53 | 555.00 |
| July 17, 2026 | $140.18 | $140.47 | $140.18 | $140.47 | $140.47 | 1.35K |
| July 17, 2026 | $140.16 | $140.17 | $140.16 | $140.17 | $140.17 | 583.00 |
| July 17, 2026 | $140.06 | $140.06 | $139.99 | $139.99 | $139.99 | — |
| July 17, 2026 | $139.98 | $139.98 | $139.98 | $139.98 | $139.98 | 1.10K |
| July 17, 2026 | $140.14 | $140.14 | $140.14 | $140.14 | $140.14 | 1.76K |
| July 17, 2026 | $140.16 | $140.18 | $140.16 | $140.18 | $140.18 | 1.43K |
| July 17, 2026 | $139.99 | $140.06 | $139.99 | $140.06 | $140.06 | 1.06K |
| July 17, 2026 | $140.16 | $140.16 | $139.99 | $140.02 | $140.02 | 1.83K |
| July 17, 2026 | $140.02 | $140.04 | $140.02 | $140.04 | $140.04 | 822.00 |
| July 17, 2026 | $140.11 | $140.11 | $140.11 | $140.11 | $140.11 | 1.70K |
| July 17, 2026 | $139.94 | $139.94 | $139.92 | $139.92 | $139.92 | 2.02K |
| July 17, 2026 | $139.98 | $139.98 | $139.98 | $139.98 | $139.98 | 359.00 |
| July 17, 2026 | $140.01 | $140.01 | $140.01 | $140.01 | $140.01 | 802.00 |
| July 17, 2026 | $139.93 | $139.93 | $139.93 | $139.93 | $139.93 | 1.45K |
| July 17, 2026 | $139.93 | $139.93 | $139.93 | $139.93 | $139.93 | 458.00 |
| July 17, 2026 | $139.99 | $139.99 | $139.99 | $139.99 | $139.99 | 771.00 |
| July 17, 2026 | $139.87 | $139.99 | $139.81 | $139.99 | $139.99 | 1.17K |
| July 17, 2026 | $139.92 | $139.92 | $139.84 | $139.84 | $139.84 | 3.43K |
| July 17, 2026 | $140.13 | $140.13 | $140.13 | $140.13 | $140.13 | 370.00 |
| July 17, 2026 | $140.12 | $140.12 | $140.12 | $140.12 | $140.12 | 292.00 |
| July 17, 2026 | $140.07 | $140.07 | $139.96 | $139.96 | $139.96 | 250.00 |
| July 17, 2026 | $140.12 | $140.12 | $140.12 | $140.12 | $140.12 | 1.18K |
| July 17, 2026 | $140.04 | $140.05 | $140.01 | $140.04 | $140.04 | 1.15K |
| July 17, 2026 | $139.83 | $139.95 | $139.83 | $139.95 | $139.95 | 1.83K |
| July 17, 2026 | $139.71 | $139.75 | $139.71 | $139.75 | $139.75 | 369.00 |
| July 17, 2026 | $139.56 | $139.56 | $139.56 | $139.56 | $139.56 | 787.00 |
| July 17, 2026 | $139.62 | $139.64 | $139.62 | $139.63 | $139.63 | 1.59K |
| July 17, 2026 | $139.56 | $139.61 | $139.56 | $139.61 | $139.61 | 152.00 |
| July 17, 2026 | $139.47 | $139.47 | $139.47 | $139.47 | $139.47 | 732.00 |
| July 17, 2026 | $139.47 | $139.47 | $139.47 | $139.47 | $139.47 | 2.58K |
| July 17, 2026 | $139.52 | $139.52 | $139.52 | $139.52 | $139.52 | 581.00 |
| July 17, 2026 | $139.35 | $139.35 | $139.35 | $139.35 | $139.35 | 635.00 |
| July 17, 2026 | $139.34 | $139.46 | $139.34 | $139.42 | $139.42 | 1.81K |
| July 17, 2026 | $139.49 | $139.49 | $139.24 | $139.24 | $139.24 | 2.52K |
| July 17, 2026 | $139.49 | $139.61 | $139.49 | $139.61 | $139.61 | 632.00 |
| July 17, 2026 | $139.52 | $139.52 | $139.47 | $139.47 | $139.47 | 1.30K |
| July 17, 2026 | $139.51 | $139.51 | $139.50 | $139.50 | $139.50 | 1.19K |
| July 17, 2026 | $139.63 | $139.64 | $139.45 | $139.62 | $139.62 | 225.00 |
| July 17, 2026 | $139.43 | $139.44 | $139.43 | $139.43 | $139.43 | 826.00 |
| July 17, 2026 | $139.44 | $139.57 | $139.43 | $139.56 | $139.56 | 2.21K |
| July 17, 2026 | $139.55 | $139.61 | $139.55 | $139.58 | $139.58 | 2.86K |
| July 17, 2026 | $139.39 | $139.42 | $139.39 | $139.42 | $139.42 | 1.15K |
| July 17, 2026 | $139.32 | $139.32 | $139.32 | $139.32 | $139.32 | 863.00 |
| July 17, 2026 | $139.39 | $139.39 | $139.20 | $139.20 | $139.20 | 1.20K |
| July 17, 2026 | $139.24 | $139.50 | $139.24 | $139.50 | $139.50 | 37.00 |
| July 17, 2026 | $139.40 | $139.40 | $139.24 | $139.24 | $139.24 | 1.46K |
| July 17, 2026 | $139.39 | $139.40 | $139.22 | $139.22 | $139.22 | 2.66K |
| July 17, 2026 | $139.20 | $139.54 | $139.19 | $139.54 | $139.54 | 712.00 |
| July 17, 2026 | $139.35 | $139.38 | $139.16 | $139.32 | $139.32 | 4.52K |
| July 17, 2026 | $139.37 | $139.49 | $139.37 | $139.49 | $139.49 | 854.00 |
| July 17, 2026 | $139.46 | $139.50 | $139.22 | $139.22 | $139.22 | 5.23K |
| July 17, 2026 | $139.05 | $139.45 | $139.05 | $139.34 | $139.34 | 917.00 |
| July 17, 2026 | $138.90 | $138.90 | $138.90 | $138.90 | $138.90 | 1.29K |
| July 17, 2026 | $138.93 | $139.01 | $138.93 | $139.01 | $139.01 | 1.88K |
| July 17, 2026 | $138.80 | $138.90 | $138.80 | $138.90 | $138.90 | 184.00 |
| July 17, 2026 | $138.51 | $138.51 | $138.51 | $138.51 | $138.51 | 10.31K |
| July 17, 2026 | $138.85 | $138.85 | $138.62 | $138.62 | $138.62 | 1.95K |
| July 17, 2026 | $138.72 | $138.78 | $138.72 | $138.78 | $138.78 | 2.72K |
| July 17, 2026 | $138.52 | $138.55 | $138.52 | $138.54 | $138.54 | 3.46K |
| July 17, 2026 | $138.25 | $138.55 | $138.25 | $138.52 | $138.52 | 4.26K |
| July 17, 2026 | $138.69 | $138.69 | $138.53 | $138.53 | $138.53 | 4.54K |
| July 17, 2026 | $138.56 | $138.68 | $138.53 | $138.68 | $138.68 | 8.63K |
| July 17, 2026 | $138.58 | $138.58 | $138.58 | $138.58 | $138.58 | 1.09K |
| July 17, 2026 | $138.75 | $138.75 | $138.58 | $138.70 | $138.70 | 2.71K |
| July 17, 2026 | $138.82 | $138.93 | $138.73 | $138.73 | $138.73 | 2.14K |
| July 17, 2026 | $138.67 | $138.79 | $138.67 | $138.79 | $138.79 | 970.00 |
| July 17, 2026 | $138.72 | $138.72 | $138.67 | $138.67 | $138.67 | 857.00 |
| July 17, 2026 | $138.88 | $138.88 | $138.74 | $138.80 | $138.80 | 1.50K |
| July 17, 2026 | $138.72 | $138.88 | $138.72 | $138.88 | $138.88 | 1.06K |
| July 17, 2026 | $138.68 | $138.68 | $138.68 | $138.68 | $138.68 | 1.53K |
| July 17, 2026 | $138.97 | $138.97 | $138.69 | $138.69 | $138.69 | 2.80K |
| July 17, 2026 | $138.86 | $138.86 | $138.86 | $138.86 | $138.86 | 1.13K |
| July 17, 2026 | $138.90 | $138.90 | $138.90 | $138.90 | $138.90 | 1.08K |
| July 17, 2026 | $138.79 | $139.01 | $138.79 | $138.84 | $138.84 | 7.08K |
| July 17, 2026 | $138.89 | $138.89 | $138.71 | $138.81 | $138.81 | 1.42K |
| July 17, 2026 | $138.52 | $138.58 | $138.52 | $138.52 | $138.52 | 580.00 |
| July 17, 2026 | $138.80 | $138.80 | $138.74 | $138.75 | $138.75 | 5.10K |
| July 17, 2026 | $138.86 | $138.86 | $138.86 | $138.86 | $138.86 | 2.23K |
| July 17, 2026 | $138.76 | $138.87 | $138.76 | $138.87 | $138.87 | 1.25K |
| July 17, 2026 | $138.69 | $138.69 | $138.69 | $138.69 | $138.69 | 2.14K |
| July 17, 2026 | $138.47 | $138.47 | $138.47 | $138.47 | $138.47 | 2.79K |
| July 17, 2026 | $138.56 | $138.56 | $138.43 | $138.43 | $138.43 | 8.26K |
| July 17, 2026 | $138.41 | $138.41 | $138.41 | $138.41 | $138.41 | 190.00 |
| July 17, 2026 | $138.56 | $138.56 | $138.56 | $138.56 | $138.56 | 565.00 |
| July 17, 2026 | $138.70 | $138.70 | $138.62 | $138.62 | $138.62 | 1.04K |
| July 17, 2026 | $138.87 | $138.87 | $138.72 | $138.72 | $138.72 | 2.19K |
| July 17, 2026 | $138.78 | $138.78 | $138.78 | $138.78 | $138.78 | 933.00 |
| July 17, 2026 | $138.85 | $138.86 | $138.84 | $138.84 | $138.84 | 52.00 |
| July 17, 2026 | $138.88 | $138.91 | $138.85 | $138.87 | $138.87 | 93.00 |
| July 17, 2026 | $139.21 | $139.21 | $138.83 | $138.83 | $138.83 | 4.23K |
| July 17, 2026 | $138.91 | $138.91 | $138.91 | $138.91 | $138.91 | 484.00 |
| July 17, 2026 | $138.95 | $138.96 | $138.95 | $138.95 | $138.95 | 1.88K |
| July 17, 2026 | $139.01 | $139.02 | $139.01 | $139.02 | $139.02 | 1.93K |
| July 17, 2026 | $138.66 | $138.93 | $138.66 | $138.93 | $138.93 | 2.93K |
| July 17, 2026 | $138.50 | $138.50 | $138.50 | $138.50 | $138.50 | 1.08K |
| July 17, 2026 | $139.04 | $139.04 | $138.75 | $138.75 | $138.75 | 4.05K |
| July 17, 2026 | $138.96 | $138.96 | $138.95 | $138.96 | $138.96 | 1.60K |
| July 17, 2026 | $139.07 | $139.07 | $139.07 | $139.07 | $139.07 | 1.12K |
| July 17, 2026 | $139.15 | $139.15 | $139.07 | $139.07 | $139.07 | 1.88K |
| July 17, 2026 | $139.03 | $139.15 | $139.03 | $139.15 | $139.15 | 618.00 |
| July 17, 2026 | $139.15 | $139.15 | $139.15 | $139.15 | $139.15 | 381.00 |
| July 17, 2026 | $138.92 | $139.14 | $138.92 | $139.14 | $139.14 | 3.96K |
| July 17, 2026 | $139.21 | $139.21 | $139.12 | $139.12 | $139.12 | 1.11K |
| July 17, 2026 | $139.12 | $139.12 | $139.12 | $139.12 | $139.12 | 524.00 |
| July 17, 2026 | $138.92 | $139.19 | $138.92 | $139.01 | $139.01 | 877.00 |
| July 17, 2026 | $139.25 | $139.25 | $139.00 | $139.00 | $139.00 | 4.30K |
| July 17, 2026 | $139.33 | $139.34 | $139.30 | $139.30 | $139.30 | 872.00 |
| July 17, 2026 | $139.31 | $139.32 | $139.31 | $139.32 | $139.32 | 1.89K |
| July 17, 2026 | $139.12 | $139.17 | $139.11 | $139.11 | $139.11 | 1.87K |
| July 17, 2026 | $139.13 | $139.13 | $139.02 | $139.02 | $139.02 | 1.63K |
| July 17, 2026 | $139.21 | $139.28 | $139.21 | $139.28 | $139.28 | 884.00 |
| July 17, 2026 | $139.20 | $139.20 | $139.06 | $139.06 | $139.06 | 1.38K |
| July 17, 2026 | $139.19 | $139.19 | $139.19 | $139.19 | $139.19 | 683.00 |
| July 17, 2026 | $139.48 | $139.48 | $139.34 | $139.34 | $139.34 | 2.84K |
| July 17, 2026 | $139.31 | $139.31 | $139.12 | $139.12 | $139.12 | 5.33K |
| July 17, 2026 | $139.66 | $139.66 | $139.40 | $139.40 | $139.40 | 1.87K |
| July 17, 2026 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 4.00 |
| July 17, 2026 | $139.78 | $139.99 | $139.78 | $139.86 | $139.86 | 2.24K |
| July 17, 2026 | $139.74 | $139.77 | $139.74 | $139.74 | $139.74 | 23.00 |
| July 17, 2026 | $139.87 | $139.87 | $139.85 | $139.85 | $139.85 | 1.31K |
| July 17, 2026 | $140.11 | $140.12 | $140.11 | $140.12 | $140.12 | 2.59K |
| July 17, 2026 | $139.69 | $139.69 | $139.69 | $139.69 | $139.69 | 587.00 |
| July 17, 2026 | $140.10 | $140.10 | $139.93 | $139.93 | $139.93 | 1.13K |
| July 17, 2026 | $140.14 | $140.16 | $140.14 | $140.16 | $140.16 | 883.00 |