NYSE - Delayed Quote • USD
ManpowerGroup Inc. (MAN)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:01 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 75.56 | 76.77 | 75.41 | 76.44 | 76.44 | 331,200 |
Apr 22, 2024 | 75.49 | 76.40 | 74.71 | 75.65 | 75.65 | 414,700 |
Apr 19, 2024 | 74.12 | 74.96 | 73.59 | 74.84 | 74.84 | 534,300 |
Apr 18, 2024 | 75.92 | 75.92 | 72.97 | 74.03 | 74.03 | 1,350,800 |
Apr 17, 2024 | 70.49 | 71.43 | 69.95 | 70.07 | 70.07 | 659,400 |
Apr 16, 2024 | 69.97 | 70.25 | 69.26 | 69.97 | 69.97 | 421,400 |
Apr 15, 2024 | 71.50 | 71.95 | 70.39 | 70.56 | 70.56 | 326,300 |
Apr 12, 2024 | 71.64 | 72.11 | 71.07 | 71.13 | 71.13 | 349,800 |
Apr 11, 2024 | 73.17 | 73.46 | 72.22 | 72.39 | 72.39 | 290,800 |
Apr 10, 2024 | 74.74 | 74.74 | 72.51 | 72.86 | 72.86 | 302,700 |
Apr 9, 2024 | 75.88 | 76.83 | 75.88 | 76.11 | 76.11 | 443,200 |
Apr 8, 2024 | 74.67 | 75.68 | 74.67 | 75.39 | 75.39 | 302,300 |
Apr 5, 2024 | 73.42 | 74.43 | 73.20 | 74.23 | 74.23 | 307,500 |
Apr 4, 2024 | 74.58 | 75.46 | 73.54 | 73.62 | 73.62 | 255,200 |
Apr 3, 2024 | 72.81 | 74.02 | 72.26 | 73.94 | 73.94 | 533,600 |
Apr 2, 2024 | 74.87 | 75.39 | 74.11 | 74.18 | 74.18 | 376,900 |
Apr 1, 2024 | 77.67 | 77.67 | 75.49 | 75.51 | 75.51 | 330,200 |
Mar 28, 2024 | 76.57 | 77.88 | 76.35 | 77.64 | 77.64 | 497,800 |
Mar 27, 2024 | 75.33 | 76.40 | 75.02 | 76.37 | 76.37 | 275,000 |
Mar 26, 2024 | 74.45 | 75.03 | 73.93 | 74.83 | 74.83 | 378,100 |
Mar 25, 2024 | 74.03 | 74.56 | 73.75 | 74.26 | 74.26 | 167,400 |
Mar 22, 2024 | 75.40 | 75.40 | 73.96 | 74.03 | 74.03 | 200,600 |
Mar 21, 2024 | 75.00 | 75.44 | 74.90 | 75.13 | 75.13 | 238,400 |
Mar 20, 2024 | 72.62 | 74.71 | 72.54 | 74.68 | 74.68 | 398,500 |
Mar 19, 2024 | 73.36 | 74.18 | 72.81 | 72.84 | 72.84 | 429,700 |
Mar 18, 2024 | 72.84 | 73.66 | 72.58 | 73.63 | 73.63 | 515,100 |
Mar 15, 2024 | 71.96 | 73.51 | 71.96 | 72.81 | 72.81 | 971,500 |
Mar 14, 2024 | 74.00 | 74.46 | 72.05 | 72.32 | 72.32 | 392,700 |
Mar 13, 2024 | 74.28 | 75.21 | 74.22 | 74.42 | 74.42 | 293,700 |
Mar 12, 2024 | 73.76 | 75.03 | 73.61 | 74.28 | 74.28 | 286,000 |
Mar 11, 2024 | 75.01 | 75.35 | 73.83 | 74.00 | 74.00 | 351,000 |
Mar 8, 2024 | 75.60 | 75.94 | 75.02 | 75.03 | 75.03 | 216,500 |
Mar 7, 2024 | 73.90 | 75.06 | 73.78 | 75.04 | 75.04 | 271,700 |
Mar 6, 2024 | 73.03 | 73.62 | 72.39 | 73.59 | 73.59 | 359,800 |
Mar 5, 2024 | 73.46 | 74.24 | 72.36 | 72.49 | 72.49 | 298,000 |
Mar 4, 2024 | 73.40 | 74.29 | 73.22 | 73.77 | 73.77 | 378,600 |
Mar 1, 2024 | 72.47 | 73.55 | 72.18 | 73.31 | 73.31 | 468,600 |
Feb 29, 2024 | 73.37 | 73.64 | 71.68 | 72.16 | 72.16 | 811,400 |
Feb 28, 2024 | 72.34 | 73.65 | 72.34 | 72.84 | 72.84 | 489,700 |
Feb 27, 2024 | 72.50 | 73.02 | 72.06 | 72.75 | 72.75 | 515,600 |
Feb 26, 2024 | 72.11 | 72.56 | 71.97 | 72.35 | 72.35 | 365,900 |
Feb 23, 2024 | 71.74 | 72.66 | 71.29 | 72.35 | 72.35 | 408,600 |
Feb 22, 2024 | 71.83 | 72.08 | 71.06 | 71.74 | 71.74 | 357,700 |
Feb 21, 2024 | 71.09 | 71.72 | 70.78 | 71.71 | 71.71 | 349,300 |
Feb 20, 2024 | 69.79 | 71.69 | 69.79 | 71.40 | 71.40 | 354,800 |
Feb 16, 2024 | 71.88 | 72.00 | 70.33 | 70.35 | 70.35 | 350,300 |
Feb 15, 2024 | 70.71 | 72.39 | 70.71 | 72.11 | 72.11 | 249,800 |
Feb 14, 2024 | 71.01 | 71.12 | 69.95 | 70.51 | 70.51 | 656,600 |
Feb 13, 2024 | 72.60 | 72.60 | 70.19 | 70.55 | 70.55 | 282,000 |
Feb 12, 2024 | 73.14 | 74.31 | 72.96 | 73.99 | 73.99 | 217,000 |
Feb 9, 2024 | 72.96 | 73.02 | 71.89 | 72.93 | 72.93 | 215,500 |
Feb 8, 2024 | 72.39 | 72.99 | 71.75 | 72.93 | 72.93 | 242,000 |
Feb 7, 2024 | 73.79 | 73.98 | 72.33 | 72.39 | 72.39 | 329,200 |
Feb 6, 2024 | 73.11 | 73.86 | 73.00 | 73.73 | 73.73 | 238,400 |
Feb 5, 2024 | 73.46 | 73.46 | 72.39 | 73.06 | 73.06 | 280,800 |
Feb 2, 2024 | 73.56 | 74.39 | 73.36 | 74.02 | 74.02 | 320,900 |
Feb 1, 2024 | 74.47 | 74.47 | 72.22 | 74.14 | 74.14 | 511,100 |
Jan 31, 2024 | 76.53 | 76.94 | 72.52 | 74.14 | 74.14 | 856,700 |
Jan 30, 2024 | 70.83 | 77.95 | 70.83 | 77.06 | 77.06 | 532,900 |
Jan 29, 2024 | 76.67 | 76.73 | 75.80 | 76.50 | 76.50 | 440,800 |
Jan 26, 2024 | 76.04 | 76.91 | 75.75 | 76.90 | 76.90 | 358,900 |
Jan 25, 2024 | 76.06 | 76.68 | 75.32 | 75.49 | 75.49 | 644,500 |
Jan 24, 2024 | 76.63 | 76.63 | 75.53 | 75.90 | 75.90 | 550,700 |
Jan 23, 2024 | 76.83 | 77.24 | 75.92 | 76.00 | 76.00 | 543,600 |
Jan 22, 2024 | 76.15 | 76.63 | 75.49 | 76.15 | 76.15 | 771,800 |
Jan 19, 2024 | 76.28 | 76.57 | 75.46 | 76.05 | 76.05 | 292,700 |
Jan 18, 2024 | 76.27 | 76.55 | 75.76 | 76.09 | 76.09 | 333,600 |
Jan 17, 2024 | 75.92 | 76.54 | 75.30 | 75.88 | 75.88 | 278,700 |
Jan 16, 2024 | 76.32 | 76.60 | 75.81 | 76.54 | 76.54 | 194,000 |
Jan 12, 2024 | 77.20 | 77.40 | 76.39 | 76.91 | 76.91 | 210,000 |
Jan 11, 2024 | 76.33 | 76.77 | 75.45 | 76.34 | 76.34 | 259,500 |
Jan 10, 2024 | 75.69 | 76.69 | 75.37 | 76.40 | 76.40 | 291,100 |
Jan 9, 2024 | 76.74 | 76.82 | 75.78 | 76.24 | 76.24 | 400,800 |
Jan 8, 2024 | 76.36 | 77.97 | 76.36 | 77.85 | 77.85 | 239,900 |
Jan 5, 2024 | 76.19 | 77.22 | 75.45 | 76.67 | 76.67 | 567,600 |
Jan 4, 2024 | 76.89 | 77.88 | 76.77 | 77.68 | 77.68 | 279,800 |
Jan 3, 2024 | 78.55 | 78.55 | 77.18 | 77.28 | 77.28 | 198,700 |
Jan 2, 2024 | 79.24 | 80.03 | 78.71 | 79.12 | 79.12 | 193,600 |
Dec 29, 2023 | 79.70 | 80.10 | 79.22 | 79.47 | 79.47 | 305,600 |
Dec 28, 2023 | 79.50 | 80.25 | 79.50 | 79.74 | 79.74 | 166,900 |
Dec 27, 2023 | 79.65 | 80.19 | 79.38 | 79.70 | 79.70 | 213,200 |
Dec 26, 2023 | 79.50 | 79.58 | 78.79 | 79.39 | 79.39 | 146,000 |
Dec 22, 2023 | 79.23 | 79.91 | 79.23 | 79.27 | 79.27 | 167,100 |
Dec 21, 2023 | 78.44 | 78.85 | 77.96 | 78.78 | 78.78 | 193,400 |
Dec 20, 2023 | 79.38 | 80.12 | 77.94 | 78.04 | 78.04 | 209,100 |
Dec 19, 2023 | 79.45 | 79.64 | 78.71 | 79.58 | 79.58 | 238,900 |
Dec 18, 2023 | 79.83 | 79.91 | 78.66 | 78.98 | 78.98 | 172,000 |
Dec 15, 2023 | 79.75 | 79.99 | 78.83 | 79.23 | 79.23 | 589,600 |
Dec 14, 2023 | 77.16 | 80.01 | 77.03 | 79.62 | 79.62 | 430,100 |
Dec 13, 2023 | 75.36 | 76.28 | 73.89 | 76.09 | 76.09 | 495,000 |
Dec 12, 2023 | 76.50 | 76.50 | 75.59 | 75.67 | 75.67 | 203,200 |
Dec 11, 2023 | 76.05 | 77.08 | 76.05 | 76.48 | 76.48 | 231,600 |
Dec 8, 2023 | 76.23 | 76.61 | 75.79 | 76.20 | 76.20 | 175,500 |
Dec 7, 2023 | 75.55 | 76.49 | 75.26 | 76.05 | 76.05 | 266,200 |
Dec 6, 2023 | 76.29 | 76.61 | 75.31 | 75.52 | 75.52 | 188,700 |
Dec 5, 2023 | 76.85 | 77.13 | 75.40 | 75.78 | 75.78 | 184,500 |
Dec 4, 2023 | 75.50 | 77.42 | 75.33 | 77.26 | 77.26 | 277,000 |
Dec 1, 2023 | 73.99 | 75.91 | 73.99 | 75.87 | 75.87 | 273,400 |
Nov 30, 2023 | 1.47 Dividend | |||||
Nov 30, 2023 | 74.00 | 74.64 | 73.47 | 74.21 | 74.21 | 445,300 |
Nov 29, 2023 | 75.49 | 76.05 | 74.87 | 75.10 | 73.63 | 333,600 |
Nov 28, 2023 | 75.86 | 75.86 | 74.41 | 74.79 | 73.33 | 225,400 |
Nov 27, 2023 | 75.79 | 76.00 | 75.56 | 75.82 | 74.34 | 172,400 |
Nov 24, 2023 | 76.21 | 76.40 | 75.79 | 76.27 | 74.78 | 120,700 |
Nov 22, 2023 | 75.92 | 76.51 | 74.83 | 76.09 | 74.60 | 173,800 |
Nov 21, 2023 | 75.90 | 76.07 | 75.03 | 75.32 | 73.85 | 204,300 |
Nov 20, 2023 | 75.14 | 76.35 | 74.78 | 76.31 | 74.82 | 166,100 |
Nov 17, 2023 | 75.57 | 75.63 | 74.62 | 75.32 | 73.85 | 224,700 |
Nov 16, 2023 | 75.20 | 75.49 | 73.94 | 74.79 | 73.33 | 183,700 |
Nov 15, 2023 | 74.30 | 75.80 | 74.04 | 75.25 | 73.78 | 210,000 |
Nov 14, 2023 | 73.29 | 74.92 | 73.29 | 74.14 | 72.69 | 277,500 |
Nov 13, 2023 | 73.86 | 74.17 | 71.72 | 71.74 | 70.34 | 283,900 |
Nov 10, 2023 | 73.05 | 73.84 | 72.52 | 73.84 | 72.39 | 196,400 |
Nov 9, 2023 | 72.97 | 73.52 | 72.49 | 73.00 | 71.57 | 209,900 |
Nov 8, 2023 | 72.53 | 73.19 | 72.18 | 72.45 | 71.03 | 317,100 |
Nov 7, 2023 | 73.04 | 73.43 | 72.55 | 72.57 | 71.15 | 286,100 |
Nov 6, 2023 | 73.25 | 73.57 | 72.70 | 73.56 | 72.12 | 173,600 |
Nov 3, 2023 | 73.43 | 74.00 | 73.02 | 73.24 | 71.81 | 181,500 |
Nov 2, 2023 | 70.24 | 72.44 | 70.24 | 72.42 | 71.00 | 242,900 |
Nov 1, 2023 | 69.75 | 70.12 | 68.87 | 69.60 | 68.24 | 209,300 |
Oct 31, 2023 | 69.75 | 70.40 | 69.32 | 69.97 | 68.60 | 228,700 |
Oct 30, 2023 | 69.95 | 70.43 | 69.22 | 69.53 | 68.17 | 208,000 |
Oct 27, 2023 | 69.64 | 70.18 | 69.04 | 69.28 | 67.92 | 323,100 |
Oct 26, 2023 | 68.70 | 70.12 | 68.70 | 69.54 | 68.18 | 560,300 |
Oct 25, 2023 | 68.05 | 68.99 | 68.05 | 68.43 | 67.09 | 375,900 |
Oct 24, 2023 | 69.67 | 70.03 | 68.39 | 69.10 | 67.75 | 386,700 |
Oct 23, 2023 | 69.61 | 71.20 | 69.09 | 69.49 | 68.13 | 626,800 |
Oct 20, 2023 | 69.44 | 70.80 | 69.22 | 70.04 | 68.67 | 656,900 |
Oct 19, 2023 | 69.00 | 69.81 | 67.35 | 69.50 | 68.14 | 870,700 |
Oct 18, 2023 | 72.49 | 72.49 | 71.07 | 71.21 | 69.82 | 348,600 |
Oct 17, 2023 | 72.09 | 73.71 | 72.09 | 73.29 | 71.86 | 361,300 |
Oct 16, 2023 | 72.10 | 72.67 | 71.70 | 72.41 | 70.99 | 249,700 |
Oct 13, 2023 | 72.42 | 72.90 | 71.18 | 71.52 | 70.12 | 301,800 |
Oct 12, 2023 | 73.37 | 73.37 | 71.84 | 72.34 | 70.92 | 223,900 |
Oct 11, 2023 | 73.92 | 74.69 | 73.46 | 73.51 | 72.07 | 366,600 |
Oct 10, 2023 | 73.47 | 74.30 | 73.22 | 73.64 | 72.20 | 254,000 |
Oct 9, 2023 | 72.66 | 73.96 | 72.36 | 73.64 | 72.20 | 177,500 |
Oct 6, 2023 | 72.54 | 73.70 | 72.02 | 73.07 | 71.64 | 211,500 |
Oct 5, 2023 | 72.59 | 73.24 | 72.47 | 73.02 | 71.59 | 216,700 |
Oct 4, 2023 | 72.57 | 73.06 | 71.88 | 72.93 | 71.50 | 253,500 |
Oct 3, 2023 | 72.50 | 72.74 | 71.97 | 72.64 | 71.22 | 333,600 |
Oct 2, 2023 | 73.14 | 73.27 | 71.73 | 72.36 | 70.94 | 247,300 |
Sep 29, 2023 | 73.61 | 73.96 | 72.90 | 73.32 | 71.88 | 279,400 |
Sep 28, 2023 | 73.03 | 73.59 | 72.81 | 73.09 | 71.66 | 264,900 |
Sep 27, 2023 | 72.33 | 72.89 | 72.00 | 72.87 | 71.44 | 352,600 |
Sep 26, 2023 | 73.25 | 73.65 | 71.64 | 71.82 | 70.41 | 255,800 |
Sep 25, 2023 | 73.15 | 73.83 | 73.15 | 73.59 | 72.15 | 292,300 |
Sep 22, 2023 | 74.27 | 74.76 | 73.33 | 73.36 | 71.92 | 255,600 |
Sep 21, 2023 | 74.02 | 74.37 | 73.54 | 74.19 | 72.74 | 244,500 |
Sep 20, 2023 | 74.65 | 75.92 | 74.20 | 74.31 | 72.86 | 401,700 |
Sep 19, 2023 | 74.43 | 74.83 | 74.23 | 74.50 | 73.04 | 371,900 |
Sep 18, 2023 | 75.00 | 75.14 | 74.26 | 74.40 | 72.94 | 370,100 |
Sep 15, 2023 | 74.10 | 75.13 | 73.28 | 75.02 | 73.55 | 1,548,100 |
Sep 14, 2023 | 74.35 | 75.03 | 73.93 | 74.20 | 72.75 | 531,500 |
Sep 13, 2023 | 74.52 | 74.52 | 73.45 | 73.84 | 72.39 | 329,200 |
Sep 12, 2023 | 73.66 | 74.47 | 73.07 | 74.26 | 72.81 | 387,600 |
Sep 11, 2023 | 74.00 | 74.00 | 72.83 | 73.71 | 72.27 | 326,800 |
Sep 8, 2023 | 74.30 | 74.66 | 73.74 | 73.87 | 72.42 | 315,100 |
Sep 7, 2023 | 74.96 | 75.51 | 73.65 | 74.10 | 72.65 | 620,400 |
Sep 6, 2023 | 77.40 | 77.40 | 75.12 | 75.45 | 73.97 | 331,100 |
Sep 5, 2023 | 78.62 | 79.05 | 77.15 | 77.40 | 75.88 | 365,400 |
Sep 1, 2023 | 79.66 | 80.14 | 79.21 | 79.38 | 77.83 | 210,800 |
Aug 31, 2023 | 79.78 | 79.93 | 78.72 | 78.87 | 77.33 | 205,600 |
Aug 30, 2023 | 78.35 | 80.57 | 78.35 | 79.92 | 78.36 | 302,200 |
Aug 29, 2023 | 78.39 | 78.91 | 78.12 | 78.61 | 77.07 | 179,200 |
Aug 28, 2023 | 78.00 | 78.74 | 77.51 | 78.05 | 76.52 | 244,700 |
Aug 25, 2023 | 77.84 | 78.62 | 77.24 | 77.93 | 76.40 | 269,900 |
Aug 24, 2023 | 77.07 | 78.01 | 77.07 | 77.53 | 76.01 | 287,100 |
Aug 23, 2023 | 76.98 | 77.22 | 76.30 | 77.11 | 75.60 | 543,100 |
Aug 22, 2023 | 77.40 | 78.39 | 76.69 | 76.69 | 75.19 | 303,600 |
Aug 21, 2023 | 77.00 | 77.49 | 76.75 | 76.90 | 75.39 | 291,900 |
Aug 18, 2023 | 77.11 | 78.07 | 76.70 | 77.13 | 75.62 | 366,500 |
Aug 17, 2023 | 77.22 | 77.98 | 77.14 | 77.32 | 75.81 | 275,800 |
Aug 16, 2023 | 76.30 | 78.26 | 76.30 | 77.07 | 75.56 | 254,600 |
Aug 15, 2023 | 75.86 | 76.68 | 75.62 | 76.42 | 74.92 | 261,100 |
Aug 14, 2023 | 76.21 | 76.67 | 76.00 | 76.55 | 75.05 | 211,300 |
Aug 11, 2023 | 76.60 | 76.80 | 75.96 | 76.53 | 75.03 | 291,100 |
Aug 10, 2023 | 77.51 | 78.27 | 76.42 | 76.91 | 75.40 | 254,600 |
Aug 9, 2023 | 77.73 | 78.08 | 76.96 | 77.27 | 75.76 | 198,300 |
Aug 8, 2023 | 78.00 | 78.00 | 76.88 | 77.90 | 76.38 | 330,900 |
Aug 7, 2023 | 78.88 | 80.32 | 78.18 | 79.06 | 77.51 | 334,800 |
Aug 4, 2023 | 78.74 | 79.09 | 76.94 | 77.09 | 75.58 | 275,900 |
Aug 3, 2023 | 77.40 | 78.86 | 76.85 | 78.75 | 77.21 | 572,900 |
Aug 2, 2023 | 77.61 | 77.91 | 76.90 | 77.52 | 76.00 | 260,900 |
Aug 1, 2023 | 78.62 | 79.10 | 76.88 | 78.44 | 76.90 | 361,900 |
Jul 31, 2023 | 79.68 | 80.15 | 78.48 | 78.88 | 77.34 | 245,000 |
Jul 28, 2023 | 80.37 | 81.09 | 79.45 | 79.68 | 78.12 | 201,900 |
Jul 27, 2023 | 81.79 | 81.79 | 79.21 | 79.49 | 77.93 | 378,600 |
Jul 26, 2023 | 79.94 | 82.38 | 79.43 | 81.19 | 79.60 | 514,200 |
Jul 25, 2023 | 79.84 | 82.00 | 79.45 | 81.02 | 79.43 | 428,700 |
Jul 24, 2023 | 77.29 | 80.27 | 77.29 | 80.22 | 78.65 | 535,300 |
Jul 21, 2023 | 82.42 | 82.52 | 77.63 | 77.89 | 76.37 | 962,000 |
Jul 20, 2023 | 85.70 | 86.03 | 81.29 | 82.35 | 80.74 | 1,472,400 |
Jul 19, 2023 | 87.37 | 88.91 | 87.19 | 88.85 | 87.11 | 553,800 |
Jul 18, 2023 | 85.35 | 87.47 | 85.30 | 87.27 | 85.56 | 320,200 |
Jul 17, 2023 | 83.73 | 85.62 | 83.73 | 85.28 | 83.61 | 288,500 |
Jul 14, 2023 | 83.34 | 84.23 | 82.65 | 84.05 | 82.40 | 334,900 |
Jul 13, 2023 | 83.23 | 83.91 | 81.89 | 83.68 | 82.04 | 331,200 |
Jul 12, 2023 | 82.68 | 83.34 | 82.42 | 82.89 | 81.27 | 365,400 |
Jul 11, 2023 | 80.13 | 81.51 | 79.59 | 81.45 | 79.86 | 365,600 |
Jul 10, 2023 | 79.05 | 80.61 | 79.05 | 79.63 | 78.07 | 304,600 |
Jul 7, 2023 | 78.62 | 80.33 | 78.62 | 79.36 | 77.81 | 452,800 |
Jul 6, 2023 | 78.45 | 78.87 | 77.63 | 78.28 | 76.75 | 374,000 |
Jul 5, 2023 | 79.71 | 80.19 | 78.39 | 79.42 | 77.87 | 449,500 |
Jul 3, 2023 | 79.08 | 80.59 | 79.08 | 79.73 | 78.17 | 219,200 |
Jun 30, 2023 | 80.32 | 80.64 | 79.38 | 79.40 | 77.85 | 433,600 |
Jun 29, 2023 | 79.28 | 80.74 | 78.82 | 79.83 | 78.27 | 199,800 |
Jun 28, 2023 | 79.05 | 79.54 | 78.39 | 79.21 | 77.66 | 325,000 |
Jun 27, 2023 | 78.35 | 79.84 | 77.83 | 79.42 | 77.87 | 501,100 |
Jun 26, 2023 | 76.45 | 78.32 | 76.45 | 78.27 | 76.74 | 259,300 |
Jun 23, 2023 | 77.61 | 78.48 | 76.35 | 76.59 | 75.09 | 732,900 |
Jun 22, 2023 | 77.52 | 78.64 | 77.05 | 78.27 | 76.74 | 400,000 |
Jun 21, 2023 | 76.70 | 78.43 | 76.40 | 77.71 | 76.19 | 489,300 |
Jun 20, 2023 | 77.38 | 77.38 | 75.58 | 76.92 | 75.41 | 365,400 |
Jun 16, 2023 | 76.81 | 76.89 | 75.82 | 76.56 | 75.06 | 496,000 |
Jun 15, 2023 | 75.01 | 76.41 | 74.89 | 76.34 | 74.85 | 326,700 |
Jun 14, 2023 | 76.35 | 77.77 | 74.60 | 75.26 | 73.79 | 532,700 |
Jun 13, 2023 | 76.99 | 77.54 | 76.60 | 77.15 | 75.64 | 240,300 |
Jun 12, 2023 | 76.44 | 77.19 | 76.25 | 76.59 | 75.09 | 259,900 |
Jun 9, 2023 | 76.57 | 76.85 | 75.66 | 76.47 | 74.97 | 269,400 |
Jun 8, 2023 | 76.85 | 77.32 | 75.87 | 76.62 | 75.12 | 198,800 |
Jun 7, 2023 | 75.68 | 77.26 | 75.46 | 77.18 | 75.67 | 339,800 |
Jun 6, 2023 | 73.29 | 75.79 | 73.29 | 75.43 | 73.95 | 241,300 |
Jun 5, 2023 | 74.17 | 74.33 | 72.64 | 73.25 | 71.82 | 170,600 |
Jun 2, 2023 | 72.97 | 75.21 | 72.90 | 74.90 | 73.43 | 312,400 |
Jun 1, 2023 | 70.00 | 72.36 | 70.00 | 72.07 | 70.66 | 349,600 |
May 31, 2023 | 1.47 Dividend | |||||
May 31, 2023 | 69.63 | 70.75 | 68.86 | 70.17 | 68.80 | 369,600 |
May 30, 2023 | 72.55 | 72.62 | 71.35 | 72.02 | 69.17 | 462,400 |
May 26, 2023 | 72.23 | 73.56 | 72.18 | 72.35 | 69.49 | 391,300 |
May 25, 2023 | 73.26 | 73.47 | 71.78 | 71.97 | 69.12 | 300,800 |
May 24, 2023 | 74.54 | 74.54 | 73.10 | 73.78 | 70.86 | 247,900 |
May 23, 2023 | 73.90 | 75.06 | 73.50 | 74.69 | 71.73 | 316,600 |
May 22, 2023 | 73.02 | 74.39 | 72.51 | 74.06 | 71.13 | 224,700 |
May 19, 2023 | 74.51 | 74.51 | 72.68 | 72.93 | 70.04 | 263,300 |
May 18, 2023 | 72.29 | 74.01 | 72.16 | 73.82 | 70.90 | 361,000 |
May 17, 2023 | 71.02 | 73.00 | 70.55 | 72.73 | 69.85 | 332,700 |
May 16, 2023 | 71.31 | 71.36 | 70.38 | 70.61 | 67.81 | 236,200 |
May 15, 2023 | 71.25 | 71.87 | 70.88 | 71.39 | 68.56 | 289,300 |
May 12, 2023 | 71.19 | 71.50 | 70.74 | 71.00 | 68.19 | 227,700 |
May 11, 2023 | 70.63 | 71.53 | 70.21 | 70.93 | 68.12 | 277,500 |
May 10, 2023 | 71.42 | 72.02 | 70.55 | 71.60 | 68.77 | 527,100 |
May 9, 2023 | 70.24 | 70.59 | 69.47 | 70.37 | 67.58 | 649,200 |
May 8, 2023 | 71.01 | 71.62 | 70.02 | 70.64 | 67.84 | 687,800 |
May 5, 2023 | 70.59 | 70.91 | 70.07 | 70.38 | 67.59 | 787,200 |
May 4, 2023 | 72.45 | 72.47 | 69.59 | 69.60 | 66.84 | 1,160,500 |
May 3, 2023 | 74.93 | 76.14 | 72.77 | 73.05 | 70.16 | 646,500 |
May 2, 2023 | 75.34 | 75.68 | 74.05 | 74.75 | 71.79 | 296,800 |
May 1, 2023 | 75.50 | 76.44 | 75.37 | 75.78 | 72.78 | 231,100 |
Apr 28, 2023 | 74.37 | 76.01 | 74.37 | 75.71 | 72.71 | 403,300 |
Apr 27, 2023 | 74.72 | 75.61 | 74.18 | 74.33 | 71.39 | 456,100 |
Apr 26, 2023 | 74.49 | 75.38 | 73.80 | 74.79 | 71.83 | 471,800 |
Apr 25, 2023 | 73.62 | 75.20 | 73.43 | 74.90 | 71.94 | 585,400 |
Apr 24, 2023 | 74.57 | 74.80 | 74.04 | 74.49 | 71.54 | 258,100 |
Related Tickers
RHI Robert Half Inc.
71.53
+0.04%
KELYA Kelly Services, Inc.
23.88
+1.27%
HSII Heidrick & Struggles International, Inc.
30.77
+0.29%
ADEN.SW Adecco Group AG
31.56
+1.35%
RAND.AS Randstad N.V.
46.91
+4.24%
TBI TrueBlue, Inc.
10.87
-0.64%
KFY Korn Ferry
63.19
+0.38%
KFRC Kforce Inc.
64.19
+0.23%
PAYX Paychex, Inc.
121.62
+0.32%
KELYB Kelly Services, Inc.
23.51
+1.56%