NasdaqGS - Delayed Quote • USD
Jack Henry & Associates, Inc. (JKHY)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:20 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 24, 2024 | 165.69 | 166.52 | 164.34 | 165.20 | 165.20 | 350,900 |
Apr 23, 2024 | 165.32 | 167.79 | 164.84 | 166.48 | 166.48 | 297,500 |
Apr 22, 2024 | 165.99 | 166.62 | 164.69 | 164.84 | 164.84 | 329,200 |
Apr 19, 2024 | 165.32 | 166.62 | 163.85 | 165.60 | 165.60 | 368,400 |
Apr 18, 2024 | 164.92 | 165.14 | 163.68 | 164.77 | 164.77 | 310,200 |
Apr 17, 2024 | 164.50 | 165.55 | 163.53 | 164.67 | 164.67 | 295,600 |
Apr 16, 2024 | 165.04 | 165.71 | 163.66 | 163.75 | 163.75 | 230,700 |
Apr 15, 2024 | 168.51 | 169.20 | 164.69 | 165.04 | 165.04 | 287,200 |
Apr 12, 2024 | 169.07 | 170.35 | 166.87 | 167.57 | 167.57 | 303,700 |
Apr 11, 2024 | 170.88 | 170.88 | 168.58 | 170.05 | 170.05 | 373,500 |
Apr 10, 2024 | 172.41 | 172.41 | 169.82 | 170.46 | 170.46 | 348,900 |
Apr 9, 2024 | 172.25 | 174.26 | 171.48 | 174.17 | 174.17 | 346,400 |
Apr 8, 2024 | 170.00 | 173.75 | 169.01 | 171.57 | 171.57 | 450,400 |
Apr 5, 2024 | 169.40 | 170.21 | 169.00 | 170.03 | 170.03 | 275,400 |
Apr 4, 2024 | 171.26 | 171.59 | 168.90 | 169.41 | 169.41 | 416,000 |
Apr 3, 2024 | 170.23 | 171.25 | 168.93 | 170.26 | 170.26 | 399,800 |
Apr 2, 2024 | 170.44 | 171.61 | 169.05 | 170.29 | 170.29 | 446,900 |
Apr 1, 2024 | 173.46 | 173.46 | 169.94 | 170.46 | 170.46 | 375,000 |
Mar 28, 2024 | 172.65 | 174.27 | 172.46 | 173.73 | 173.73 | 411,600 |
Mar 27, 2024 | 167.25 | 172.40 | 167.12 | 172.26 | 172.26 | 585,400 |
Mar 26, 2024 | 165.94 | 168.51 | 165.78 | 166.39 | 166.39 | 438,700 |
Mar 25, 2024 | 169.29 | 169.29 | 165.62 | 165.75 | 165.75 | 716,300 |
Mar 22, 2024 | 172.44 | 172.53 | 168.81 | 168.95 | 168.95 | 285,700 |
Mar 21, 2024 | 171.89 | 172.24 | 170.81 | 171.86 | 171.86 | 530,100 |
Mar 20, 2024 | 171.37 | 171.76 | 169.99 | 171.50 | 171.50 | 231,900 |
Mar 19, 2024 | 170.67 | 171.42 | 170.22 | 171.05 | 171.05 | 257,200 |
Mar 18, 2024 | 170.97 | 171.74 | 170.20 | 170.40 | 170.40 | 292,400 |
Mar 15, 2024 | 169.02 | 171.31 | 169.02 | 170.95 | 170.95 | 491,300 |
Mar 14, 2024 | 172.69 | 173.16 | 169.94 | 170.81 | 170.81 | 308,300 |
Mar 13, 2024 | 172.50 | 173.48 | 171.97 | 172.35 | 172.35 | 356,800 |
Mar 12, 2024 | 173.57 | 174.24 | 171.03 | 171.82 | 171.82 | 433,400 |
Mar 11, 2024 | 174.51 | 175.35 | 172.82 | 173.52 | 173.52 | 319,800 |
Mar 8, 2024 | 174.45 | 176.67 | 174.45 | 174.65 | 174.65 | 360,600 |
Mar 7, 2024 | 0.55 Dividend | |||||
Mar 7, 2024 | 174.74 | 175.22 | 172.76 | 173.78 | 173.78 | 249,700 |
Mar 6, 2024 | 173.04 | 175.88 | 172.43 | 174.32 | 173.77 | 294,700 |
Mar 5, 2024 | 173.50 | 174.47 | 171.64 | 172.52 | 171.98 | 337,800 |
Mar 4, 2024 | 172.25 | 173.87 | 171.60 | 173.55 | 173.00 | 379,800 |
Mar 1, 2024 | 173.77 | 173.77 | 171.67 | 171.96 | 171.42 | 392,900 |
Feb 29, 2024 | 174.50 | 174.93 | 173.22 | 173.77 | 173.22 | 445,700 |
Feb 28, 2024 | 174.84 | 175.48 | 172.73 | 173.33 | 172.78 | 300,200 |
Feb 27, 2024 | 174.92 | 175.40 | 174.13 | 175.19 | 174.64 | 262,400 |
Feb 26, 2024 | 174.97 | 176.28 | 173.92 | 174.42 | 173.87 | 449,100 |
Feb 23, 2024 | 174.69 | 176.83 | 174.42 | 175.95 | 175.39 | 307,200 |
Feb 22, 2024 | 173.09 | 175.73 | 172.66 | 173.64 | 173.09 | 471,900 |
Feb 21, 2024 | 172.59 | 172.59 | 170.62 | 172.13 | 171.59 | 287,600 |
Feb 20, 2024 | 171.44 | 173.82 | 170.94 | 173.10 | 172.55 | 383,700 |
Feb 16, 2024 | 173.65 | 175.67 | 172.46 | 172.48 | 171.94 | 428,400 |
Feb 15, 2024 | 176.02 | 176.51 | 173.72 | 174.08 | 173.53 | 584,300 |
Feb 14, 2024 | 172.98 | 175.34 | 172.93 | 175.26 | 174.71 | 495,900 |
Feb 13, 2024 | 173.63 | 174.82 | 171.12 | 172.61 | 172.07 | 520,000 |
Feb 12, 2024 | 178.37 | 178.37 | 175.52 | 175.71 | 175.16 | 427,300 |
Feb 9, 2024 | 175.00 | 176.10 | 173.69 | 175.93 | 175.37 | 461,700 |
Feb 8, 2024 | 169.43 | 174.22 | 169.24 | 174.05 | 173.50 | 622,700 |
Feb 7, 2024 | 166.38 | 170.66 | 162.79 | 169.18 | 168.65 | 933,600 |
Feb 6, 2024 | 162.94 | 164.95 | 160.63 | 163.91 | 163.39 | 871,600 |
Feb 5, 2024 | 164.37 | 165.88 | 162.14 | 163.24 | 162.72 | 463,200 |
Feb 2, 2024 | 166.69 | 166.78 | 164.28 | 165.64 | 165.12 | 500,900 |
Feb 1, 2024 | 165.83 | 168.79 | 164.32 | 166.67 | 166.14 | 532,000 |
Jan 31, 2024 | 169.64 | 169.93 | 164.63 | 165.83 | 165.31 | 2,118,700 |
Jan 30, 2024 | 169.33 | 170.49 | 169.06 | 169.45 | 168.92 | 440,200 |
Jan 29, 2024 | 169.95 | 170.64 | 168.80 | 169.54 | 169.01 | 379,100 |
Jan 26, 2024 | 169.16 | 169.85 | 168.50 | 169.57 | 169.03 | 398,600 |
Jan 25, 2024 | 166.86 | 168.40 | 166.09 | 168.29 | 167.76 | 490,400 |
Jan 24, 2024 | 168.62 | 168.93 | 166.16 | 166.63 | 166.10 | 381,900 |
Jan 23, 2024 | 168.61 | 169.65 | 167.09 | 168.05 | 167.52 | 354,100 |
Jan 22, 2024 | 167.23 | 169.13 | 166.56 | 168.81 | 168.28 | 350,100 |
Jan 19, 2024 | 166.19 | 166.77 | 164.53 | 166.39 | 165.87 | 339,600 |
Jan 18, 2024 | 164.83 | 166.12 | 164.15 | 165.54 | 165.02 | 305,900 |
Jan 17, 2024 | 164.15 | 165.93 | 163.00 | 165.76 | 165.24 | 358,400 |
Jan 16, 2024 | 166.92 | 167.41 | 164.93 | 165.18 | 164.66 | 284,800 |
Jan 12, 2024 | 168.04 | 168.26 | 166.76 | 167.59 | 167.06 | 217,100 |
Jan 11, 2024 | 167.66 | 168.01 | 166.10 | 167.27 | 166.74 | 324,400 |
Jan 10, 2024 | 167.19 | 167.80 | 166.10 | 167.61 | 167.08 | 244,900 |
Jan 9, 2024 | 168.75 | 169.88 | 166.97 | 167.19 | 166.66 | 414,600 |
Jan 8, 2024 | 167.70 | 170.38 | 167.48 | 169.70 | 169.16 | 548,700 |
Jan 5, 2024 | 166.06 | 167.98 | 166.06 | 166.72 | 166.19 | 567,500 |
Jan 4, 2024 | 163.75 | 167.00 | 163.00 | 166.67 | 166.14 | 679,300 |
Jan 3, 2024 | 164.46 | 165.17 | 163.13 | 163.43 | 162.91 | 470,200 |
Jan 2, 2024 | 163.13 | 165.34 | 162.36 | 164.66 | 164.14 | 553,100 |
Dec 29, 2023 | 163.65 | 164.48 | 162.18 | 163.41 | 162.89 | 267,100 |
Dec 28, 2023 | 163.64 | 164.55 | 163.38 | 163.88 | 163.36 | 272,700 |
Dec 27, 2023 | 165.19 | 165.76 | 162.97 | 163.24 | 162.72 | 383,500 |
Dec 26, 2023 | 165.08 | 166.07 | 164.78 | 165.56 | 165.04 | 384,100 |
Dec 22, 2023 | 163.81 | 165.58 | 161.99 | 165.08 | 164.56 | 487,200 |
Dec 21, 2023 | 163.27 | 164.15 | 162.12 | 163.27 | 162.75 | 370,900 |
Dec 20, 2023 | 165.70 | 166.84 | 162.70 | 162.82 | 162.31 | 650,000 |
Dec 19, 2023 | 166.28 | 166.71 | 164.47 | 165.25 | 164.73 | 552,700 |
Dec 18, 2023 | 165.42 | 166.57 | 164.19 | 166.28 | 165.76 | 444,400 |
Dec 15, 2023 | 166.35 | 166.46 | 163.79 | 164.36 | 163.84 | 1,183,000 |
Dec 14, 2023 | 170.27 | 170.27 | 165.12 | 166.90 | 166.37 | 586,500 |
Dec 13, 2023 | 165.97 | 169.07 | 165.67 | 168.17 | 167.64 | 806,300 |
Dec 12, 2023 | 165.02 | 166.30 | 164.21 | 166.12 | 165.60 | 382,900 |
Dec 11, 2023 | 164.32 | 165.32 | 163.46 | 164.38 | 163.86 | 667,500 |
Dec 8, 2023 | 165.48 | 166.01 | 164.23 | 164.69 | 164.17 | 723,800 |
Dec 7, 2023 | 165.45 | 165.66 | 163.61 | 165.15 | 164.63 | 496,500 |
Dec 6, 2023 | 163.56 | 166.73 | 163.45 | 165.40 | 164.88 | 981,600 |
Dec 5, 2023 | 162.40 | 162.87 | 160.61 | 161.33 | 160.82 | 339,800 |
Dec 4, 2023 | 159.82 | 163.09 | 159.82 | 162.68 | 162.17 | 588,200 |
Dec 1, 2023 | 158.68 | 161.45 | 157.72 | 160.79 | 160.28 | 486,200 |
Nov 30, 2023 | 0.52 Dividend | |||||
Nov 30, 2023 | 155.90 | 158.83 | 154.77 | 158.69 | 158.19 | 2,727,300 |
Nov 29, 2023 | 156.10 | 158.06 | 155.37 | 156.01 | 155.00 | 500,700 |
Nov 28, 2023 | 154.11 | 155.73 | 153.23 | 155.14 | 154.14 | 453,300 |
Nov 27, 2023 | 153.65 | 155.48 | 153.05 | 153.99 | 152.99 | 522,100 |
Nov 24, 2023 | 153.74 | 153.82 | 151.93 | 153.80 | 152.80 | 249,300 |
Nov 22, 2023 | 153.20 | 154.30 | 152.66 | 153.09 | 152.10 | 393,100 |
Nov 21, 2023 | 153.39 | 153.98 | 151.77 | 152.92 | 151.93 | 426,100 |
Nov 20, 2023 | 152.27 | 154.19 | 151.59 | 153.67 | 152.67 | 474,100 |
Nov 17, 2023 | 154.46 | 154.46 | 151.05 | 152.30 | 151.31 | 363,500 |
Nov 16, 2023 | 154.43 | 154.99 | 152.60 | 153.41 | 152.42 | 456,200 |
Nov 15, 2023 | 153.37 | 155.40 | 153.37 | 153.84 | 152.84 | 449,900 |
Nov 14, 2023 | 151.99 | 153.82 | 151.45 | 153.14 | 152.15 | 410,000 |
Nov 13, 2023 | 147.11 | 150.49 | 146.47 | 150.32 | 149.35 | 528,600 |
Nov 10, 2023 | 150.00 | 150.00 | 147.08 | 147.99 | 147.03 | 469,000 |
Nov 9, 2023 | 151.29 | 152.67 | 148.30 | 149.21 | 148.24 | 640,600 |
Nov 8, 2023 | 156.91 | 157.97 | 147.05 | 149.94 | 148.97 | 1,168,100 |
Nov 7, 2023 | 145.36 | 145.39 | 142.93 | 143.43 | 142.50 | 933,800 |
Nov 6, 2023 | 144.60 | 145.45 | 143.24 | 145.36 | 144.42 | 633,000 |
Nov 3, 2023 | 143.57 | 145.83 | 143.25 | 144.85 | 143.91 | 573,600 |
Nov 2, 2023 | 141.42 | 143.86 | 141.32 | 141.93 | 141.01 | 790,900 |
Nov 1, 2023 | 141.55 | 141.56 | 138.95 | 140.35 | 139.44 | 481,400 |
Oct 31, 2023 | 140.38 | 142.12 | 140.36 | 140.99 | 140.08 | 482,600 |
Oct 30, 2023 | 138.93 | 140.46 | 137.17 | 139.79 | 138.88 | 601,900 |
Oct 27, 2023 | 140.09 | 140.30 | 136.57 | 138.10 | 137.21 | 572,800 |
Oct 26, 2023 | 141.61 | 143.03 | 139.69 | 140.33 | 139.42 | 498,100 |
Oct 25, 2023 | 142.94 | 142.95 | 140.87 | 141.96 | 141.04 | 518,400 |
Oct 24, 2023 | 143.68 | 145.00 | 142.21 | 143.56 | 142.63 | 324,800 |
Oct 23, 2023 | 143.03 | 144.80 | 142.50 | 143.10 | 142.17 | 635,300 |
Oct 20, 2023 | 146.02 | 146.32 | 142.95 | 143.12 | 142.19 | 575,000 |
Oct 19, 2023 | 146.45 | 147.42 | 144.91 | 145.61 | 144.67 | 475,900 |
Oct 18, 2023 | 148.67 | 149.24 | 146.95 | 147.08 | 146.13 | 238,900 |
Oct 17, 2023 | 147.16 | 150.02 | 146.81 | 149.03 | 148.06 | 416,200 |
Oct 16, 2023 | 146.61 | 148.37 | 145.61 | 147.90 | 146.94 | 315,900 |
Oct 13, 2023 | 143.96 | 145.68 | 143.61 | 145.43 | 144.49 | 454,700 |
Oct 12, 2023 | 144.16 | 145.33 | 141.68 | 144.46 | 143.52 | 686,900 |
Oct 11, 2023 | 148.88 | 149.17 | 146.59 | 147.18 | 146.23 | 382,400 |
Oct 10, 2023 | 148.23 | 149.77 | 148.02 | 148.82 | 147.86 | 449,900 |
Oct 9, 2023 | 147.98 | 148.84 | 146.71 | 147.80 | 146.84 | 372,600 |
Oct 6, 2023 | 148.25 | 151.09 | 147.53 | 148.97 | 148.01 | 336,600 |
Oct 5, 2023 | 147.56 | 149.69 | 146.66 | 148.58 | 147.62 | 384,900 |
Oct 4, 2023 | 146.53 | 147.57 | 145.56 | 147.50 | 146.54 | 690,800 |
Oct 3, 2023 | 149.28 | 149.74 | 146.11 | 146.64 | 145.69 | 435,800 |
Oct 2, 2023 | 150.59 | 150.67 | 148.48 | 149.87 | 148.90 | 440,400 |
Sep 29, 2023 | 152.18 | 152.79 | 150.60 | 151.14 | 150.16 | 524,200 |
Sep 28, 2023 | 148.68 | 151.77 | 148.68 | 151.67 | 150.69 | 391,100 |
Sep 27, 2023 | 150.60 | 150.67 | 147.58 | 148.44 | 147.48 | 455,500 |
Sep 26, 2023 | 147.04 | 149.60 | 146.28 | 147.54 | 146.58 | 434,400 |
Sep 25, 2023 | 147.38 | 148.28 | 147.01 | 147.74 | 146.78 | 268,100 |
Sep 22, 2023 | 148.46 | 149.31 | 147.80 | 147.89 | 146.93 | 310,900 |
Sep 21, 2023 | 152.22 | 152.22 | 148.60 | 148.61 | 147.65 | 310,700 |
Sep 20, 2023 | 153.12 | 154.23 | 152.22 | 152.88 | 151.89 | 364,100 |
Sep 19, 2023 | 154.26 | 154.58 | 152.27 | 152.69 | 151.70 | 362,200 |
Sep 18, 2023 | 155.16 | 156.35 | 154.12 | 155.19 | 154.18 | 431,600 |
Sep 15, 2023 | 152.75 | 154.72 | 152.49 | 154.49 | 153.49 | 725,900 |
Sep 14, 2023 | 152.16 | 153.51 | 151.08 | 152.75 | 151.76 | 343,100 |
Sep 13, 2023 | 153.47 | 153.47 | 150.87 | 151.48 | 150.50 | 444,000 |
Sep 12, 2023 | 151.37 | 153.55 | 150.71 | 153.00 | 152.01 | 439,700 |
Sep 11, 2023 | 152.28 | 152.80 | 150.06 | 151.38 | 150.40 | 397,000 |
Sep 8, 2023 | 150.55 | 152.20 | 150.27 | 151.40 | 150.42 | 459,300 |
Sep 7, 2023 | 0.52 Dividend | |||||
Sep 7, 2023 | 153.06 | 154.18 | 149.98 | 150.98 | 150.00 | 606,700 |
Sep 6, 2023 | 155.75 | 156.04 | 153.07 | 153.70 | 152.19 | 569,200 |
Sep 5, 2023 | 158.31 | 158.63 | 156.00 | 156.11 | 154.57 | 360,500 |
Sep 1, 2023 | 157.56 | 159.70 | 157.35 | 158.08 | 156.52 | 320,200 |
Aug 31, 2023 | 159.35 | 159.87 | 156.20 | 156.78 | 155.24 | 646,600 |
Aug 30, 2023 | 158.08 | 159.86 | 157.51 | 159.75 | 158.18 | 321,100 |
Aug 29, 2023 | 158.84 | 159.16 | 156.73 | 157.51 | 155.96 | 404,800 |
Aug 28, 2023 | 158.90 | 160.12 | 157.95 | 158.68 | 157.12 | 407,700 |
Aug 25, 2023 | 158.66 | 160.63 | 156.77 | 158.37 | 156.81 | 279,900 |
Aug 24, 2023 | 156.54 | 158.74 | 156.44 | 157.88 | 156.33 | 330,900 |
Aug 23, 2023 | 156.79 | 157.63 | 155.83 | 156.53 | 154.99 | 544,500 |
Aug 22, 2023 | 154.64 | 157.27 | 154.37 | 156.62 | 155.08 | 426,600 |
Aug 21, 2023 | 154.96 | 155.81 | 152.89 | 155.13 | 153.60 | 627,300 |
Aug 18, 2023 | 153.53 | 157.97 | 153.24 | 155.03 | 153.50 | 771,000 |
Aug 17, 2023 | 156.20 | 161.25 | 154.51 | 154.84 | 153.32 | 1,201,200 |
Aug 16, 2023 | 152.99 | 159.99 | 150.11 | 156.47 | 154.93 | 1,858,400 |
Aug 15, 2023 | 171.19 | 171.98 | 167.87 | 168.31 | 166.65 | 592,000 |
Aug 14, 2023 | 171.76 | 172.51 | 171.30 | 171.96 | 170.27 | 464,200 |
Aug 11, 2023 | 171.64 | 172.11 | 170.83 | 171.70 | 170.01 | 274,900 |
Aug 10, 2023 | 172.12 | 173.94 | 171.29 | 171.81 | 170.12 | 351,900 |
Aug 9, 2023 | 171.31 | 172.86 | 170.42 | 171.90 | 170.21 | 307,300 |
Aug 8, 2023 | 170.04 | 170.96 | 169.02 | 170.52 | 168.84 | 264,200 |
Aug 7, 2023 | 169.97 | 172.58 | 169.36 | 172.00 | 170.31 | 259,800 |
Aug 4, 2023 | 170.82 | 171.79 | 168.57 | 169.04 | 167.38 | 461,300 |
Aug 3, 2023 | 169.28 | 171.62 | 168.55 | 171.16 | 169.48 | 290,000 |
Aug 2, 2023 | 170.90 | 171.99 | 169.48 | 169.85 | 168.18 | 344,100 |
Aug 1, 2023 | 167.43 | 172.17 | 167.43 | 171.63 | 169.94 | 478,600 |
Jul 31, 2023 | 167.74 | 168.59 | 166.20 | 167.57 | 165.92 | 908,700 |
Jul 28, 2023 | 171.65 | 171.65 | 166.77 | 168.22 | 166.56 | 689,700 |
Jul 27, 2023 | 171.72 | 171.72 | 167.78 | 169.50 | 167.83 | 496,300 |
Jul 26, 2023 | 173.00 | 173.44 | 169.92 | 170.87 | 169.19 | 359,000 |
Jul 25, 2023 | 173.14 | 174.64 | 172.51 | 173.42 | 171.71 | 300,800 |
Jul 24, 2023 | 171.77 | 174.23 | 171.70 | 173.29 | 171.58 | 478,100 |
Jul 21, 2023 | 172.79 | 173.93 | 171.57 | 171.61 | 169.92 | 523,100 |
Jul 20, 2023 | 172.44 | 172.62 | 171.03 | 171.93 | 170.24 | 423,400 |
Jul 19, 2023 | 170.34 | 172.92 | 169.85 | 172.76 | 171.06 | 677,400 |
Jul 18, 2023 | 168.48 | 170.12 | 167.51 | 170.07 | 168.40 | 552,800 |
Jul 17, 2023 | 166.49 | 168.56 | 166.48 | 168.32 | 166.66 | 520,100 |
Jul 14, 2023 | 166.84 | 166.84 | 165.76 | 166.75 | 165.11 | 439,000 |
Jul 13, 2023 | 165.88 | 166.93 | 164.65 | 166.45 | 164.81 | 295,900 |
Jul 12, 2023 | 164.90 | 165.69 | 163.04 | 165.28 | 163.65 | 413,900 |
Jul 11, 2023 | 163.40 | 165.13 | 163.19 | 164.83 | 163.21 | 392,700 |
Jul 10, 2023 | 162.87 | 164.91 | 162.59 | 163.22 | 161.61 | 457,600 |
Jul 7, 2023 | 162.68 | 163.90 | 162.31 | 163.01 | 161.41 | 756,100 |
Jul 6, 2023 | 165.50 | 165.88 | 163.30 | 163.46 | 161.85 | 582,400 |
Jul 5, 2023 | 166.87 | 168.57 | 165.64 | 166.58 | 164.94 | 645,400 |
Jul 3, 2023 | 167.32 | 169.38 | 166.81 | 168.24 | 166.58 | 237,200 |
Jun 30, 2023 | 166.88 | 168.19 | 166.48 | 167.33 | 165.68 | 439,000 |
Jun 29, 2023 | 164.55 | 167.11 | 163.80 | 166.48 | 164.84 | 370,600 |
Jun 28, 2023 | 164.58 | 165.58 | 163.57 | 164.25 | 162.63 | 313,800 |
Jun 27, 2023 | 164.06 | 165.80 | 163.27 | 164.66 | 163.04 | 309,300 |
Jun 26, 2023 | 162.80 | 164.18 | 161.51 | 163.68 | 162.07 | 337,800 |
Jun 23, 2023 | 161.45 | 163.67 | 160.11 | 162.80 | 161.20 | 1,392,600 |
Jun 22, 2023 | 163.88 | 163.88 | 161.70 | 162.26 | 160.66 | 641,000 |
Jun 21, 2023 | 162.89 | 164.78 | 162.04 | 164.27 | 162.65 | 502,500 |
Jun 20, 2023 | 162.43 | 164.97 | 162.00 | 163.76 | 162.15 | 696,000 |
Jun 16, 2023 | 165.46 | 165.81 | 163.16 | 163.54 | 161.93 | 733,200 |
Jun 15, 2023 | 160.57 | 165.53 | 160.57 | 165.37 | 163.74 | 717,100 |
Jun 14, 2023 | 159.88 | 163.16 | 159.26 | 160.89 | 159.31 | 615,300 |
Jun 13, 2023 | 158.88 | 160.39 | 158.55 | 158.60 | 157.04 | 667,600 |
Jun 12, 2023 | 158.44 | 159.56 | 157.88 | 159.11 | 157.54 | 353,100 |
Jun 9, 2023 | 155.96 | 158.03 | 155.71 | 157.89 | 156.34 | 366,200 |
Jun 8, 2023 | 156.21 | 156.50 | 154.75 | 155.96 | 154.43 | 406,300 |
Jun 7, 2023 | 155.43 | 156.29 | 154.45 | 156.21 | 154.67 | 477,700 |
Jun 6, 2023 | 154.53 | 156.07 | 154.53 | 155.40 | 153.87 | 523,400 |
Jun 5, 2023 | 151.92 | 155.55 | 151.54 | 155.23 | 153.70 | 560,300 |
Jun 2, 2023 | 152.02 | 153.57 | 150.68 | 152.74 | 151.24 | 597,700 |
Jun 1, 2023 | 152.65 | 152.85 | 150.28 | 151.17 | 149.68 | 714,100 |
May 31, 2023 | 148.83 | 154.12 | 148.19 | 152.89 | 151.39 | 2,382,300 |
May 30, 2023 | 148.39 | 149.37 | 147.01 | 148.56 | 147.10 | 504,600 |
May 26, 2023 | 147.93 | 148.60 | 146.83 | 148.56 | 147.10 | 532,800 |
May 25, 2023 | 0.52 Dividend | |||||
May 25, 2023 | 145.51 | 148.57 | 145.18 | 148.31 | 146.85 | 886,300 |
May 24, 2023 | 148.70 | 148.70 | 145.26 | 146.17 | 144.22 | 559,000 |
May 23, 2023 | 150.33 | 152.31 | 147.66 | 148.89 | 146.90 | 556,100 |
May 22, 2023 | 149.27 | 151.34 | 148.06 | 150.78 | 148.77 | 512,200 |
May 19, 2023 | 151.33 | 151.33 | 148.54 | 148.80 | 146.81 | 1,523,400 |
May 18, 2023 | 147.60 | 150.97 | 146.08 | 150.70 | 148.69 | 691,000 |
May 17, 2023 | 147.93 | 149.13 | 146.78 | 148.24 | 146.26 | 623,600 |
May 16, 2023 | 153.81 | 154.13 | 147.83 | 147.89 | 145.91 | 760,500 |
May 15, 2023 | 156.73 | 157.08 | 154.50 | 154.75 | 152.68 | 515,700 |
May 12, 2023 | 155.76 | 156.10 | 153.19 | 155.81 | 153.73 | 422,200 |
May 11, 2023 | 153.00 | 155.41 | 152.55 | 154.98 | 152.91 | 576,600 |
May 10, 2023 | 153.28 | 154.62 | 151.59 | 153.30 | 151.25 | 422,900 |
May 9, 2023 | 152.93 | 153.59 | 151.57 | 152.22 | 150.19 | 508,000 |
May 8, 2023 | 153.01 | 154.80 | 150.55 | 154.20 | 152.14 | 442,700 |
May 5, 2023 | 149.88 | 153.91 | 149.36 | 152.93 | 150.89 | 989,700 |
May 4, 2023 | 157.62 | 157.62 | 147.59 | 148.10 | 146.12 | 1,588,100 |
May 3, 2023 | 161.39 | 162.54 | 151.92 | 157.97 | 155.86 | 1,660,300 |
May 2, 2023 | 162.06 | 162.51 | 157.71 | 159.96 | 157.82 | 1,127,700 |
May 1, 2023 | 162.50 | 163.52 | 160.08 | 163.13 | 160.95 | 903,200 |
Apr 28, 2023 | 159.67 | 163.51 | 159.01 | 163.34 | 161.16 | 923,100 |
Apr 27, 2023 | 155.91 | 159.98 | 155.42 | 159.67 | 157.54 | 824,200 |
Apr 26, 2023 | 154.81 | 156.47 | 154.01 | 154.77 | 152.70 | 562,600 |
Apr 25, 2023 | 157.89 | 157.89 | 155.12 | 155.93 | 153.85 | 697,800 |
Related Tickers
EXLS ExlService Holdings, Inc.
29.57
-0.17%
IT Gartner, Inc.
451.06
+0.18%
BR Broadridge Financial Solutions, Inc.
195.08
-0.42%
CDW CDW Corporation
240.69
+0.09%
FIS Fidelity National Information Services, Inc.
70.81
-1.52%
WNS WNS (Holdings) Limited
46.86
-3.78%
EPAM EPAM Systems, Inc.
245.00
-1.13%
GIB CGI Inc.
104.90
-0.37%
CTSH Cognizant Technology Solutions Corporation
67.52
-0.37%
FI Fiserv, Inc.
152.25
-2.02%