NasdaqGS - Delayed Quote • USD
Paychex, Inc. (PAYX)
At close: April 25 at 4:00 PM 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 25, 2024 | 123.41 | 123.97 | 121.27 | 121.97 | 121.97 | 1,204,300 |
Apr 24, 2024 | 120.80 | 122.68 | 120.42 | 122.52 | 122.52 | 1,806,800 |
Apr 23, 2024 | 121.23 | 122.09 | 120.71 | 121.62 | 121.62 | 1,223,700 |
Apr 22, 2024 | 120.00 | 122.02 | 119.84 | 121.23 | 121.23 | 1,912,000 |
Apr 19, 2024 | 117.79 | 119.85 | 117.79 | 119.52 | 119.52 | 2,643,300 |
Apr 18, 2024 | 119.78 | 119.78 | 117.74 | 117.79 | 117.79 | 2,297,800 |
Apr 17, 2024 | 121.49 | 121.49 | 119.07 | 119.14 | 119.14 | 2,281,300 |
Apr 16, 2024 | 122.49 | 122.76 | 121.00 | 121.14 | 121.14 | 2,000,700 |
Apr 15, 2024 | 124.17 | 124.68 | 122.25 | 122.45 | 122.45 | 2,138,100 |
Apr 12, 2024 | 123.67 | 124.10 | 122.25 | 123.00 | 123.00 | 2,004,400 |
Apr 11, 2024 | 124.78 | 125.86 | 122.83 | 124.24 | 124.24 | 1,712,400 |
Apr 10, 2024 | 126.00 | 126.20 | 123.41 | 124.52 | 124.52 | 1,914,200 |
Apr 9, 2024 | 124.81 | 126.71 | 124.33 | 126.59 | 126.59 | 2,227,800 |
Apr 8, 2024 | 121.70 | 124.11 | 121.57 | 123.85 | 123.85 | 2,647,100 |
Apr 5, 2024 | 120.01 | 122.40 | 119.87 | 122.38 | 122.38 | 2,056,100 |
Apr 4, 2024 | 121.29 | 121.81 | 119.39 | 119.99 | 119.99 | 2,029,100 |
Apr 3, 2024 | 122.02 | 122.05 | 119.23 | 120.26 | 120.26 | 2,484,900 |
Apr 2, 2024 | 116.57 | 122.58 | 114.72 | 122.08 | 122.08 | 5,003,900 |
Apr 1, 2024 | 123.00 | 123.09 | 121.25 | 121.62 | 121.62 | 2,815,200 |
Mar 28, 2024 | 122.00 | 122.97 | 121.85 | 122.80 | 122.80 | 1,618,300 |
Mar 27, 2024 | 120.71 | 121.83 | 120.14 | 121.53 | 121.53 | 1,526,300 |
Mar 26, 2024 | 118.58 | 119.80 | 118.40 | 119.58 | 119.58 | 1,723,300 |
Mar 25, 2024 | 120.57 | 120.76 | 118.41 | 118.96 | 118.96 | 1,892,800 |
Mar 22, 2024 | 122.84 | 122.84 | 120.69 | 120.84 | 120.84 | 1,426,400 |
Mar 21, 2024 | 123.34 | 123.68 | 122.30 | 122.33 | 122.33 | 2,191,100 |
Mar 20, 2024 | 121.53 | 123.54 | 120.96 | 123.00 | 123.00 | 1,500,000 |
Mar 19, 2024 | 120.44 | 121.16 | 120.02 | 121.04 | 121.04 | 1,111,400 |
Mar 18, 2024 | 121.08 | 121.60 | 120.48 | 120.54 | 120.54 | 1,214,900 |
Mar 15, 2024 | 121.33 | 121.90 | 119.79 | 120.28 | 120.28 | 5,841,100 |
Mar 14, 2024 | 122.21 | 122.52 | 120.92 | 121.57 | 121.57 | 1,674,400 |
Mar 13, 2024 | 122.65 | 123.34 | 121.96 | 122.13 | 122.13 | 1,637,700 |
Mar 12, 2024 | 121.16 | 122.94 | 120.98 | 122.65 | 122.65 | 1,551,800 |
Mar 11, 2024 | 121.24 | 121.78 | 119.84 | 121.64 | 121.64 | 1,280,400 |
Mar 8, 2024 | 120.84 | 121.89 | 120.25 | 120.82 | 120.82 | 1,344,600 |
Mar 7, 2024 | 121.53 | 122.06 | 120.13 | 121.13 | 121.13 | 2,036,100 |
Mar 6, 2024 | 120.12 | 121.38 | 119.61 | 120.73 | 120.73 | 1,800,000 |
Mar 5, 2024 | 122.38 | 122.50 | 119.67 | 120.23 | 120.23 | 1,691,300 |
Mar 4, 2024 | 122.95 | 124.36 | 122.30 | 122.34 | 122.34 | 2,728,600 |
Mar 1, 2024 | 122.11 | 122.65 | 121.38 | 122.23 | 122.23 | 1,017,700 |
Feb 29, 2024 | 123.14 | 123.14 | 122.16 | 122.62 | 122.62 | 1,954,700 |
Feb 28, 2024 | 122.90 | 123.41 | 122.30 | 122.41 | 122.41 | 898,500 |
Feb 27, 2024 | 123.05 | 123.75 | 122.30 | 122.90 | 122.90 | 1,052,100 |
Feb 26, 2024 | 124.62 | 124.83 | 123.28 | 123.37 | 123.37 | 1,192,500 |
Feb 23, 2024 | 125.00 | 125.26 | 124.58 | 124.64 | 124.64 | 1,077,000 |
Feb 22, 2024 | 123.78 | 125.01 | 123.24 | 124.71 | 124.71 | 1,467,200 |
Feb 21, 2024 | 124.71 | 124.85 | 122.77 | 123.43 | 123.43 | 1,100,600 |
Feb 20, 2024 | 123.38 | 124.51 | 123.27 | 124.49 | 124.49 | 1,415,500 |
Feb 16, 2024 | 122.65 | 123.82 | 122.01 | 123.38 | 123.38 | 1,100,300 |
Feb 15, 2024 | 122.60 | 123.20 | 122.41 | 122.79 | 122.79 | 1,435,400 |
Feb 14, 2024 | 121.80 | 122.79 | 121.27 | 122.22 | 122.22 | 1,792,100 |
Feb 13, 2024 | 121.65 | 121.84 | 120.36 | 121.39 | 121.39 | 1,932,700 |
Feb 12, 2024 | 0.89 Dividend | |||||
Feb 12, 2024 | 122.12 | 122.54 | 121.56 | 122.10 | 122.10 | 2,256,900 |
Feb 9, 2024 | 123.01 | 123.25 | 121.84 | 123.03 | 122.14 | 1,714,800 |
Feb 8, 2024 | 122.00 | 122.81 | 121.10 | 122.75 | 121.86 | 1,084,400 |
Feb 7, 2024 | 122.95 | 123.19 | 121.65 | 122.10 | 121.22 | 1,411,100 |
Feb 6, 2024 | 120.35 | 122.61 | 119.96 | 122.19 | 121.31 | 2,238,500 |
Feb 5, 2024 | 121.32 | 121.34 | 119.42 | 119.89 | 119.02 | 1,663,600 |
Feb 2, 2024 | 121.19 | 122.09 | 120.19 | 121.77 | 120.89 | 1,946,200 |
Feb 1, 2024 | 121.78 | 122.01 | 119.23 | 121.10 | 120.22 | 2,086,800 |
Jan 31, 2024 | 123.04 | 123.82 | 121.47 | 121.73 | 120.85 | 2,351,300 |
Jan 30, 2024 | 120.39 | 122.54 | 120.24 | 122.42 | 121.53 | 1,445,600 |
Jan 29, 2024 | 120.57 | 121.53 | 120.46 | 121.36 | 120.48 | 1,490,200 |
Jan 26, 2024 | 121.25 | 121.42 | 120.35 | 120.94 | 120.07 | 1,166,700 |
Jan 25, 2024 | 121.84 | 123.20 | 120.49 | 121.01 | 120.13 | 1,563,800 |
Jan 24, 2024 | 123.55 | 124.39 | 121.50 | 121.89 | 121.01 | 2,591,300 |
Jan 23, 2024 | 122.64 | 123.50 | 122.51 | 122.82 | 121.93 | 2,017,500 |
Jan 22, 2024 | 121.99 | 123.09 | 121.80 | 122.79 | 121.90 | 1,151,200 |
Jan 19, 2024 | 121.03 | 122.75 | 119.79 | 122.09 | 121.21 | 2,255,200 |
Jan 18, 2024 | 120.20 | 120.51 | 118.90 | 120.37 | 119.50 | 1,884,800 |
Jan 17, 2024 | 119.36 | 120.37 | 119.36 | 120.11 | 119.24 | 1,385,100 |
Jan 16, 2024 | 119.36 | 119.85 | 118.64 | 119.81 | 118.94 | 1,967,400 |
Jan 12, 2024 | 119.98 | 120.37 | 118.79 | 119.72 | 118.85 | 1,033,800 |
Jan 11, 2024 | 118.97 | 119.23 | 117.78 | 119.14 | 118.28 | 1,711,700 |
Jan 10, 2024 | 118.70 | 119.26 | 118.16 | 118.89 | 118.03 | 1,011,400 |
Jan 9, 2024 | 118.55 | 118.85 | 117.50 | 118.67 | 117.81 | 1,252,800 |
Jan 8, 2024 | 117.96 | 119.58 | 117.44 | 119.47 | 118.61 | 2,047,500 |
Jan 5, 2024 | 117.49 | 118.65 | 117.43 | 117.98 | 117.13 | 1,299,400 |
Jan 4, 2024 | 117.42 | 118.46 | 117.15 | 117.85 | 117.00 | 1,525,400 |
Jan 3, 2024 | 118.46 | 118.69 | 116.77 | 116.84 | 115.99 | 1,595,000 |
Jan 2, 2024 | 118.84 | 119.09 | 117.32 | 117.87 | 117.02 | 1,982,100 |
Dec 29, 2023 | 119.13 | 119.55 | 118.33 | 119.11 | 118.25 | 1,241,800 |
Dec 28, 2023 | 119.36 | 120.07 | 119.06 | 119.50 | 118.64 | 2,203,000 |
Dec 27, 2023 | 120.11 | 120.11 | 118.90 | 119.07 | 118.21 | 1,394,800 |
Dec 26, 2023 | 119.32 | 120.60 | 119.12 | 120.18 | 119.31 | 1,388,300 |
Dec 22, 2023 | 118.70 | 121.10 | 118.58 | 119.86 | 118.99 | 2,654,400 |
Dec 21, 2023 | 122.25 | 122.25 | 118.59 | 118.90 | 118.04 | 5,820,000 |
Dec 20, 2023 | 128.23 | 129.66 | 127.78 | 127.86 | 126.94 | 2,761,500 |
Dec 19, 2023 | 127.90 | 129.37 | 127.02 | 128.79 | 127.86 | 2,755,400 |
Dec 18, 2023 | 127.83 | 128.00 | 126.81 | 127.74 | 126.82 | 1,751,100 |
Dec 15, 2023 | 126.54 | 127.84 | 126.33 | 126.84 | 125.92 | 3,827,300 |
Dec 14, 2023 | 128.71 | 128.86 | 126.54 | 126.83 | 125.91 | 3,489,700 |
Dec 13, 2023 | 126.89 | 128.19 | 125.73 | 128.12 | 127.19 | 2,907,700 |
Dec 12, 2023 | 125.75 | 126.66 | 124.61 | 126.56 | 125.64 | 1,406,500 |
Dec 11, 2023 | 124.79 | 126.13 | 124.73 | 125.20 | 124.29 | 2,264,800 |
Dec 8, 2023 | 124.44 | 125.16 | 123.84 | 124.02 | 123.12 | 1,707,800 |
Dec 7, 2023 | 124.85 | 125.34 | 123.55 | 124.83 | 123.93 | 1,753,100 |
Dec 6, 2023 | 123.64 | 124.56 | 123.00 | 124.42 | 123.52 | 1,841,600 |
Dec 5, 2023 | 124.01 | 124.27 | 122.53 | 123.04 | 122.15 | 1,732,000 |
Dec 4, 2023 | 122.50 | 124.40 | 122.48 | 124.18 | 123.28 | 1,610,600 |
Dec 1, 2023 | 121.96 | 124.14 | 121.64 | 123.92 | 123.02 | 1,625,900 |
Nov 30, 2023 | 121.59 | 122.17 | 120.82 | 121.97 | 121.09 | 2,678,400 |
Nov 29, 2023 | 120.00 | 121.91 | 119.67 | 121.15 | 120.27 | 1,991,100 |
Nov 28, 2023 | 119.14 | 119.69 | 118.60 | 119.58 | 118.71 | 1,903,100 |
Nov 27, 2023 | 118.19 | 119.10 | 117.74 | 118.95 | 118.09 | 1,659,800 |
Nov 24, 2023 | 119.31 | 119.32 | 118.23 | 118.50 | 117.64 | 548,200 |
Nov 22, 2023 | 119.35 | 119.89 | 118.25 | 118.95 | 118.09 | 2,495,300 |
Nov 21, 2023 | 118.80 | 119.06 | 118.13 | 118.36 | 117.50 | 1,861,900 |
Nov 20, 2023 | 117.07 | 119.03 | 117.07 | 118.77 | 117.91 | 1,502,300 |
Nov 17, 2023 | 117.19 | 117.68 | 116.56 | 117.52 | 116.67 | 1,275,500 |
Nov 16, 2023 | 118.31 | 118.88 | 115.43 | 116.49 | 115.65 | 1,316,400 |
Nov 15, 2023 | 116.69 | 117.88 | 116.60 | 117.14 | 116.29 | 2,240,500 |
Nov 14, 2023 | 116.30 | 116.93 | 115.34 | 116.26 | 115.42 | 1,737,800 |
Nov 13, 2023 | 0.89 Dividend | |||||
Nov 13, 2023 | 114.16 | 114.87 | 113.87 | 114.48 | 113.65 | 1,275,400 |
Nov 10, 2023 | 114.90 | 115.83 | 114.26 | 115.43 | 113.71 | 1,537,000 |
Nov 9, 2023 | 114.65 | 115.16 | 113.70 | 114.02 | 112.32 | 1,897,000 |
Nov 8, 2023 | 113.06 | 114.42 | 112.34 | 114.05 | 112.35 | 1,502,700 |
Nov 7, 2023 | 111.62 | 112.68 | 110.82 | 112.53 | 110.85 | 1,910,800 |
Nov 6, 2023 | 110.77 | 111.54 | 109.98 | 111.49 | 109.83 | 1,745,500 |
Nov 3, 2023 | 113.49 | 114.10 | 108.58 | 110.46 | 108.82 | 2,878,300 |
Nov 2, 2023 | 109.65 | 112.53 | 109.50 | 112.47 | 110.80 | 1,562,600 |
Nov 1, 2023 | 109.36 | 109.36 | 106.27 | 108.86 | 107.24 | 3,094,200 |
Oct 31, 2023 | 110.68 | 111.31 | 110.00 | 111.05 | 109.40 | 1,369,800 |
Oct 30, 2023 | 110.56 | 111.02 | 109.24 | 110.57 | 108.92 | 1,290,500 |
Oct 27, 2023 | 111.57 | 111.57 | 109.02 | 109.57 | 107.94 | 1,739,100 |
Oct 26, 2023 | 112.25 | 113.28 | 111.65 | 111.75 | 110.09 | 2,314,900 |
Oct 25, 2023 | 115.94 | 115.94 | 111.36 | 112.19 | 110.52 | 3,904,900 |
Oct 24, 2023 | 117.24 | 117.65 | 115.57 | 117.12 | 115.38 | 1,229,300 |
Oct 23, 2023 | 116.08 | 117.95 | 115.67 | 116.63 | 114.89 | 1,540,100 |
Oct 20, 2023 | 118.19 | 118.38 | 115.90 | 116.00 | 114.27 | 2,038,900 |
Oct 19, 2023 | 118.51 | 119.63 | 117.53 | 118.19 | 116.43 | 1,622,600 |
Oct 18, 2023 | 119.08 | 119.23 | 117.80 | 118.27 | 116.51 | 1,372,900 |
Oct 17, 2023 | 118.81 | 119.55 | 118.45 | 119.14 | 117.37 | 1,110,700 |
Oct 16, 2023 | 119.03 | 119.19 | 117.62 | 118.73 | 116.96 | 1,292,100 |
Oct 13, 2023 | 119.14 | 119.40 | 116.97 | 117.98 | 116.22 | 932,600 |
Oct 12, 2023 | 119.14 | 119.32 | 117.96 | 118.56 | 116.79 | 1,332,500 |
Oct 11, 2023 | 119.03 | 119.18 | 117.48 | 118.66 | 116.89 | 1,380,300 |
Oct 10, 2023 | 119.12 | 120.16 | 118.03 | 118.43 | 116.67 | 2,029,700 |
Oct 9, 2023 | 117.08 | 119.41 | 117.07 | 119.16 | 117.39 | 1,259,100 |
Oct 6, 2023 | 114.08 | 117.68 | 113.62 | 117.40 | 115.65 | 2,219,700 |
Oct 5, 2023 | 115.61 | 115.73 | 113.97 | 114.87 | 113.16 | 1,103,900 |
Oct 4, 2023 | 114.79 | 115.64 | 113.82 | 115.28 | 113.56 | 1,702,600 |
Oct 3, 2023 | 113.93 | 115.34 | 113.49 | 114.24 | 112.54 | 1,680,600 |
Oct 2, 2023 | 114.83 | 115.07 | 113.41 | 113.78 | 112.09 | 2,220,200 |
Sep 29, 2023 | 117.72 | 118.07 | 114.80 | 115.33 | 113.61 | 1,691,500 |
Sep 28, 2023 | 117.15 | 118.65 | 116.39 | 117.12 | 115.38 | 2,402,500 |
Sep 27, 2023 | 112.50 | 118.08 | 110.42 | 116.51 | 114.78 | 3,391,800 |
Sep 26, 2023 | 113.96 | 114.33 | 112.39 | 112.72 | 111.04 | 3,140,600 |
Sep 25, 2023 | 112.97 | 114.39 | 112.85 | 114.35 | 112.65 | 1,667,100 |
Sep 22, 2023 | 112.88 | 114.17 | 112.88 | 112.95 | 111.27 | 1,285,300 |
Sep 21, 2023 | 115.08 | 115.38 | 113.11 | 113.31 | 111.62 | 1,872,400 |
Sep 20, 2023 | 116.63 | 116.95 | 115.60 | 115.65 | 113.93 | 1,612,400 |
Sep 19, 2023 | 115.98 | 116.42 | 115.22 | 116.15 | 114.42 | 1,514,400 |
Sep 18, 2023 | 115.97 | 117.15 | 115.97 | 116.31 | 114.58 | 1,857,900 |
Sep 15, 2023 | 119.00 | 119.00 | 115.73 | 115.97 | 114.24 | 3,431,500 |
Sep 14, 2023 | 119.69 | 119.84 | 118.77 | 118.94 | 117.17 | 1,479,600 |
Sep 13, 2023 | 119.49 | 119.88 | 118.82 | 119.30 | 117.52 | 872,800 |
Sep 12, 2023 | 119.89 | 120.12 | 119.39 | 119.76 | 117.98 | 968,300 |
Sep 11, 2023 | 120.54 | 120.72 | 119.26 | 119.89 | 118.11 | 1,063,100 |
Sep 8, 2023 | 120.76 | 120.93 | 120.24 | 120.54 | 118.75 | 989,600 |
Sep 7, 2023 | 120.44 | 121.09 | 119.99 | 120.19 | 118.40 | 1,056,400 |
Sep 6, 2023 | 120.54 | 121.08 | 119.90 | 120.37 | 118.58 | 1,149,400 |
Sep 5, 2023 | 121.38 | 122.24 | 120.73 | 121.37 | 119.56 | 1,977,700 |
Sep 1, 2023 | 122.69 | 123.21 | 121.08 | 122.40 | 120.58 | 1,219,800 |
Aug 31, 2023 | 122.27 | 122.60 | 121.61 | 122.23 | 120.41 | 1,930,900 |
Aug 30, 2023 | 122.16 | 122.88 | 121.83 | 122.53 | 120.71 | 1,171,000 |
Aug 29, 2023 | 122.20 | 122.37 | 120.71 | 121.98 | 120.16 | 1,694,900 |
Aug 28, 2023 | 122.46 | 122.74 | 121.81 | 122.20 | 120.38 | 1,460,600 |
Aug 25, 2023 | 120.94 | 122.35 | 120.85 | 121.87 | 120.06 | 1,452,700 |
Aug 24, 2023 | 122.30 | 122.86 | 120.66 | 120.76 | 118.96 | 1,146,000 |
Aug 23, 2023 | 119.94 | 121.92 | 119.50 | 121.62 | 119.81 | 1,164,300 |
Aug 22, 2023 | 120.92 | 121.32 | 119.36 | 119.45 | 117.67 | 1,394,100 |
Aug 21, 2023 | 120.34 | 120.79 | 119.56 | 120.57 | 118.77 | 1,404,000 |
Aug 18, 2023 | 120.46 | 121.37 | 120.26 | 120.48 | 118.69 | 1,480,900 |
Aug 17, 2023 | 122.83 | 123.59 | 120.77 | 121.00 | 119.20 | 1,836,800 |
Aug 16, 2023 | 123.59 | 123.94 | 122.43 | 122.50 | 120.68 | 1,385,200 |
Aug 15, 2023 | 124.06 | 124.67 | 123.55 | 123.59 | 121.75 | 1,824,500 |
Aug 14, 2023 | 125.25 | 126.20 | 124.75 | 124.99 | 123.13 | 967,900 |
Aug 11, 2023 | 123.96 | 125.67 | 123.45 | 125.48 | 123.61 | 1,419,100 |
Aug 10, 2023 | 124.31 | 125.32 | 123.78 | 124.31 | 122.46 | 1,002,000 |
Aug 9, 2023 | 0.89 Dividend | |||||
Aug 9, 2023 | 122.83 | 124.32 | 122.83 | 124.03 | 122.18 | 1,044,300 |
Aug 8, 2023 | 124.46 | 124.46 | 122.70 | 123.90 | 121.18 | 1,533,200 |
Aug 7, 2023 | 123.44 | 125.20 | 123.27 | 125.07 | 122.32 | 1,056,900 |
Aug 4, 2023 | 125.03 | 125.03 | 122.71 | 122.99 | 120.29 | 1,268,800 |
Aug 3, 2023 | 124.52 | 125.28 | 123.70 | 124.67 | 121.93 | 1,012,400 |
Aug 2, 2023 | 124.53 | 124.99 | 123.76 | 124.39 | 121.66 | 1,490,200 |
Aug 1, 2023 | 125.24 | 126.13 | 124.20 | 125.81 | 123.05 | 1,550,500 |
Jul 31, 2023 | 126.30 | 126.44 | 124.30 | 125.47 | 122.71 | 1,508,400 |
Jul 28, 2023 | 128.01 | 128.34 | 125.54 | 126.52 | 123.74 | 1,909,700 |
Jul 27, 2023 | 128.05 | 129.70 | 126.37 | 127.05 | 124.26 | 2,217,100 |
Jul 26, 2023 | 124.93 | 129.03 | 124.93 | 127.75 | 124.94 | 2,452,300 |
Jul 25, 2023 | 124.98 | 125.30 | 124.37 | 125.02 | 122.27 | 1,329,500 |
Jul 24, 2023 | 123.61 | 125.31 | 123.41 | 125.25 | 122.50 | 1,646,100 |
Jul 21, 2023 | 124.66 | 124.89 | 123.41 | 123.41 | 120.70 | 5,885,800 |
Jul 20, 2023 | 123.11 | 124.12 | 122.35 | 123.85 | 121.13 | 1,599,200 |
Jul 19, 2023 | 122.35 | 123.55 | 122.22 | 123.31 | 120.60 | 1,479,000 |
Jul 18, 2023 | 120.93 | 122.73 | 120.70 | 122.19 | 119.51 | 1,675,800 |
Jul 17, 2023 | 120.19 | 122.05 | 120.00 | 121.03 | 118.37 | 1,839,000 |
Jul 14, 2023 | 120.13 | 121.27 | 119.73 | 120.86 | 118.21 | 2,406,000 |
Jul 13, 2023 | 118.56 | 120.70 | 118.31 | 120.53 | 117.88 | 2,545,900 |
Jul 12, 2023 | 119.47 | 119.55 | 117.28 | 118.56 | 115.96 | 2,837,900 |
Jul 11, 2023 | 116.62 | 118.63 | 116.62 | 118.14 | 115.55 | 2,799,800 |
Jul 10, 2023 | 113.84 | 117.06 | 113.79 | 116.48 | 113.92 | 3,161,100 |
Jul 7, 2023 | 112.92 | 115.25 | 112.56 | 113.44 | 110.95 | 2,165,000 |
Jul 6, 2023 | 111.60 | 113.94 | 111.07 | 113.72 | 111.22 | 3,527,300 |
Jul 5, 2023 | 111.13 | 113.52 | 110.58 | 112.88 | 110.40 | 2,576,700 |
Jul 3, 2023 | 111.43 | 111.82 | 110.53 | 111.47 | 109.02 | 1,132,000 |
Jun 30, 2023 | 111.16 | 113.39 | 110.22 | 111.87 | 109.41 | 2,943,600 |
Jun 29, 2023 | 114.32 | 114.77 | 108.84 | 109.33 | 106.93 | 2,886,700 |
Jun 28, 2023 | 111.20 | 111.48 | 109.63 | 110.71 | 108.28 | 2,266,900 |
Jun 27, 2023 | 111.04 | 111.83 | 110.65 | 111.07 | 108.63 | 1,769,200 |
Jun 26, 2023 | 108.11 | 110.84 | 108.06 | 110.65 | 108.22 | 1,924,200 |
Jun 23, 2023 | 110.50 | 110.51 | 108.05 | 108.38 | 106.00 | 2,821,200 |
Jun 22, 2023 | 112.64 | 113.00 | 110.70 | 111.27 | 108.83 | 1,417,700 |
Jun 21, 2023 | 112.03 | 113.79 | 111.12 | 112.86 | 110.38 | 2,018,200 |
Jun 20, 2023 | 113.00 | 113.30 | 111.80 | 112.24 | 109.77 | 1,520,100 |
Jun 16, 2023 | 113.81 | 114.63 | 113.14 | 113.59 | 111.10 | 3,843,800 |
Jun 15, 2023 | 111.47 | 113.60 | 111.23 | 113.31 | 110.82 | 1,366,900 |
Jun 14, 2023 | 114.09 | 114.51 | 111.07 | 111.54 | 109.09 | 1,615,900 |
Jun 13, 2023 | 113.52 | 113.91 | 113.03 | 113.51 | 111.02 | 1,381,800 |
Jun 12, 2023 | 112.18 | 113.35 | 111.70 | 113.09 | 110.61 | 1,768,000 |
Jun 9, 2023 | 110.67 | 112.23 | 110.38 | 111.69 | 109.24 | 1,545,100 |
Jun 8, 2023 | 111.59 | 111.87 | 110.58 | 110.96 | 108.52 | 1,513,700 |
Jun 7, 2023 | 111.75 | 112.45 | 110.56 | 111.91 | 109.45 | 1,849,700 |
Jun 6, 2023 | 111.75 | 111.77 | 110.24 | 111.41 | 108.96 | 1,581,600 |
Jun 5, 2023 | 110.69 | 112.03 | 110.31 | 111.65 | 109.20 | 2,547,500 |
Jun 2, 2023 | 107.42 | 110.37 | 106.94 | 110.25 | 107.83 | 2,892,700 |
Jun 1, 2023 | 105.89 | 107.26 | 105.07 | 107.20 | 104.85 | 3,044,300 |
May 31, 2023 | 107.52 | 107.58 | 104.09 | 104.93 | 102.63 | 16,804,900 |
May 30, 2023 | 108.55 | 108.55 | 105.20 | 107.34 | 104.98 | 2,164,000 |
May 26, 2023 | 108.19 | 109.42 | 107.10 | 108.17 | 105.79 | 2,188,900 |
May 25, 2023 | 107.65 | 108.09 | 106.07 | 107.88 | 105.51 | 2,619,700 |
May 24, 2023 | 109.07 | 109.46 | 108.06 | 108.33 | 105.95 | 1,723,300 |
May 23, 2023 | 109.96 | 109.98 | 108.53 | 108.85 | 106.46 | 2,351,100 |
May 22, 2023 | 108.80 | 110.28 | 107.89 | 109.99 | 107.57 | 1,419,100 |
May 19, 2023 | 109.10 | 109.29 | 107.59 | 108.11 | 105.74 | 1,480,600 |
May 18, 2023 | 107.18 | 108.81 | 106.91 | 108.76 | 106.37 | 1,053,100 |
May 17, 2023 | 106.67 | 107.68 | 105.93 | 107.31 | 104.95 | 1,667,100 |
May 16, 2023 | 107.86 | 107.93 | 105.89 | 106.06 | 103.73 | 2,063,800 |
May 15, 2023 | 106.89 | 108.44 | 106.55 | 108.17 | 105.79 | 1,551,600 |
May 12, 2023 | 107.17 | 107.47 | 105.92 | 106.89 | 104.54 | 1,010,900 |
May 11, 2023 | 107.83 | 108.06 | 106.31 | 106.61 | 104.27 | 1,919,400 |
May 10, 2023 | 0.89 Dividend | |||||
May 10, 2023 | 107.72 | 108.67 | 106.70 | 108.62 | 106.23 | 2,249,300 |
May 9, 2023 | 106.50 | 107.66 | 105.98 | 107.25 | 104.02 | 2,051,300 |
May 8, 2023 | 108.04 | 108.04 | 106.27 | 106.33 | 103.13 | 1,205,100 |
May 5, 2023 | 108.00 | 108.78 | 106.62 | 107.83 | 104.59 | 1,539,300 |
May 4, 2023 | 107.42 | 107.87 | 106.85 | 107.20 | 103.98 | 1,584,700 |
May 3, 2023 | 108.34 | 109.15 | 107.58 | 107.67 | 104.43 | 1,510,500 |
May 2, 2023 | 109.98 | 110.20 | 107.02 | 107.60 | 104.36 | 1,394,000 |
May 1, 2023 | 109.52 | 110.72 | 109.37 | 110.07 | 106.76 | 1,438,100 |
Apr 28, 2023 | 108.56 | 110.02 | 108.07 | 109.86 | 106.56 | 1,854,200 |
Apr 27, 2023 | 105.83 | 108.06 | 105.69 | 107.84 | 104.60 | 1,688,400 |
Apr 26, 2023 | 105.77 | 107.09 | 104.78 | 105.37 | 102.20 | 2,350,000 |
Related Tickers
ADP Automatic Data Processing, Inc.
246.34
-0.11%
BBSI Barrett Business Services, Inc.
123.11
-0.56%
RHI Robert Half Inc.
70.60
-1.26%
MAN ManpowerGroup Inc.
76.19
-1.18%
KELYA Kelly Services, Inc.
23.71
-2.15%
NSP Insperity, Inc.
108.93
-0.54%
KFRC Kforce Inc.
64.00
-0.12%
HSII Heidrick & Struggles International, Inc.
30.28
-1.91%
KFY Korn Ferry
60.64
-3.21%
ZIP ZipRecruiter, Inc.
10.49
-1.22%