|
|
Closing price on 4/10/2023
|
|
| Open |
77.70 |
| High |
78.10 |
| Low |
77.10 |
| Volume |
5,569,300 |
| Split-adjusted Price |
77.20 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2023
|
-0.40 / -0.52%
|
77.70
|
78.10
|
77.10
|
77.20
|
77.53
|
77.20
|
5,569,300
|
|
|
4/7/2023
|
+0.60 / +0.78%
|
77.00
|
77.90
|
76.90
|
77.60
|
77.38
|
77.60
|
611,100
|
|
|
4/6/2023
|
-1.40 / -1.79%
|
78.10
|
78.40
|
77.00
|
77.00
|
77.71
|
77.00
|
1,150,000
|
|
|
4/5/2023
|
0.00 / 0.00%
|
78.70
|
79.20
|
77.60
|
78.40
|
78.24
|
78.40
|
835,000
|
|
|
4/4/2023
|
+1.60 / +2.08%
|
76.90
|
78.60
|
76.90
|
78.40
|
77.71
|
78.40
|
1,554,400
|
|
|
4/3/2023
|
-1.00 / -1.29%
|
78.80
|
78.80
|
76.80
|
76.80
|
77.29
|
76.80
|
5,436,900
|
|
|
3/31/2023
|
-1.40 / -1.77%
|
79.20
|
79.40
|
77.80
|
77.80
|
78.39
|
77.80
|
2,959,400
|
|
|
3/30/2023
|
+0.40 / +0.51%
|
79.30
|
79.60
|
78.50
|
79.20
|
79.21
|
79.20
|
1,823,900
|
|
|
3/29/2023
|
+1.20 / +1.55%
|
77.60
|
78.80
|
76.80
|
78.80
|
77.47
|
78.80
|
1,976,200
|
|
|
3/28/2023
|
+0.90 / +1.17%
|
77.50
|
77.80
|
76.80
|
77.60
|
77.24
|
77.60
|
1,759,500
|
|
|
3/27/2023
|
-1.30 / -1.67%
|
78.20
|
78.20
|
76.20
|
76.70
|
76.52
|
76.70
|
2,219,300
|
|
|
3/24/2023
|
-1.00 / -1.27%
|
79.00
|
79.00
|
77.70
|
78.00
|
78.03
|
78.00
|
1,368,800
|
|
|
3/23/2023
|
-1.50 / -1.86%
|
79.70
|
79.70
|
78.50
|
79.00
|
78.82
|
79.00
|
1,501,600
|
|
|
3/22/2023
|
+0.40 / +0.50%
|
80.20
|
80.60
|
78.20
|
80.50
|
79.30
|
80.50
|
3,138,600
|
|
|
3/21/2023
|
-1.40 / -1.72%
|
81.50
|
83.20
|
79.00
|
80.10
|
80.60
|
80.10
|
1,059,400
|
|
|
3/20/2023
|
-2.00 / -2.40%
|
82.60
|
82.80
|
79.40
|
81.50
|
80.85
|
81.50
|
3,708,800
|
|
|
3/17/2023
|
-0.30 / -0.36%
|
83.80
|
84.00
|
82.70
|
83.50
|
83.66
|
83.50
|
1,173,700
|
|
|
3/16/2023
|
-0.90 / -1.06%
|
84.70
|
84.70
|
82.00
|
83.80
|
83.41
|
83.80
|
897,900
|
|
|
3/15/2023
|
+1.10 / +1.32%
|
83.70
|
85.10
|
83.60
|
84.70
|
84.28
|
84.70
|
1,108,600
|
|
|
3/14/2023
|
-0.90 / -1.07%
|
84.10
|
85.00
|
82.50
|
83.60
|
83.59
|
83.60
|
5,281,400
|
|
|
3/13/2023
|
+0.60 / +0.72%
|
83.80
|
85.80
|
83.80
|
84.50
|
85.19
|
84.50
|
3,488,800
|
|
|
3/10/2023
|
+3.10 / +3.84%
|
80.50
|
84.50
|
80.50
|
83.90
|
82.80
|
83.90
|
1,407,600
|
|
|
3/9/2023
|
+0.40 / +0.50%
|
80.50
|
82.00
|
80.10
|
80.80
|
80.62
|
80.80
|
1,257,800
|
|
|
3/8/2023
|
+2.10 / +2.68%
|
78.20
|
81.00
|
77.80
|
80.40
|
79.72
|
80.40
|
1,497,600
|
|
|
3/7/2023
|
+3.90 / +5.24%
|
76.00
|
79.60
|
75.20
|
78.30
|
77.65
|
78.30
|
5,819,300
|
|
|
3/6/2023
|
-1.60 / -2.11%
|
76.50
|
78.00
|
74.40
|
74.40
|
76.83
|
74.40
|
850,800
|
|
|
3/3/2023
|
-3.00 / -3.80%
|
79.70
|
79.80
|
76.00
|
76.00
|
77.65
|
76.00
|
694,800
|
|
|
3/2/2023
|
-1.50 / -1.86%
|
80.40
|
81.30
|
79.00
|
79.00
|
80.13
|
79.00
|
630,400
|
|
|
3/1/2023
|
-1.50 / -1.83%
|
80.00
|
81.80
|
79.70
|
80.50
|
80.06
|
80.50
|
1,217,100
|
|
|
2/28/2023
|
+2.10 / +2.63%
|
82.00
|
82.50
|
80.00
|
82.00
|
81.56
|
82.00
|
767,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|