|
|
Closing price on 8/18/2023
|
|
| Open |
82.10 |
| High |
82.40 |
| Low |
77.80 |
| Volume |
4,020,300 |
| Split-adjusted Price |
79.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-3.10 / -3.78%
|
82.10
|
82.40
|
77.80
|
79.00
|
80.00
|
79.00
|
4,020,300
|
|
|
8/17/2023
|
+0.30 / +0.37%
|
81.80
|
82.80
|
81.40
|
82.10
|
82.06
|
82.10
|
1,885,503
|
|
|
8/16/2023
|
-0.60 / -0.73%
|
82.30
|
82.40
|
81.20
|
81.80
|
81.78
|
81.80
|
3,282,303
|
|
|
8/15/2023
|
+0.20 / +0.24%
|
82.50
|
83.80
|
81.40
|
82.40
|
82.48
|
82.40
|
2,240,306
|
|
|
8/14/2023
|
-2.30 / -2.72%
|
84.50
|
84.50
|
82.20
|
82.20
|
83.07
|
82.20
|
2,720,904
|
|
|
8/11/2023
|
+1.50 / +1.81%
|
82.80
|
85.00
|
82.50
|
84.50
|
83.66
|
84.50
|
2,070,915
|
|
|
8/10/2023
|
-5.00 / -5.68%
|
87.30
|
87.90
|
83.00
|
83.00
|
85.30
|
83.00
|
4,774,516
|
|
|
8/9/2023
|
-1.20 / -1.35%
|
89.00
|
89.00
|
87.80
|
88.00
|
88.25
|
88.00
|
2,715,615
|
|
|
8/8/2023
|
+1.00 / +1.13%
|
89.30
|
89.40
|
87.90
|
89.20
|
88.76
|
89.20
|
2,451,910
|
|
|
8/7/2023
|
+1.90 / +2.20%
|
86.70
|
88.20
|
86.00
|
88.20
|
87.00
|
88.20
|
2,917,806
|
|
|
8/4/2023
|
+0.20 / +0.23%
|
86.30
|
86.70
|
85.70
|
86.30
|
86.25
|
86.30
|
2,037,612
|
|
|
8/3/2023
|
+0.90 / +1.06%
|
85.50
|
86.60
|
85.20
|
86.10
|
85.99
|
86.10
|
1,880,513
|
|
|
8/2/2023
|
-1.50 / -1.73%
|
86.40
|
86.40
|
85.10
|
85.20
|
85.46
|
85.20
|
2,264,012
|
|
|
8/1/2023
|
-0.60 / -0.69%
|
87.60
|
87.60
|
86.40
|
86.70
|
86.94
|
86.70
|
1,960,106
|
|
|
7/31/2023
|
+1.20 / +1.39%
|
87.00
|
88.20
|
86.80
|
87.30
|
87.37
|
87.30
|
2,580,808
|
|
|
7/28/2023
|
+1.90 / +2.26%
|
84.20
|
86.20
|
84.00
|
86.10
|
85.27
|
86.10
|
3,488,206
|
|
|
7/27/2023
|
-0.40 / -0.47%
|
84.50
|
84.70
|
84.00
|
84.20
|
84.40
|
84.20
|
1,846,209
|
|
|
7/26/2023
|
+1.20 / +1.44%
|
83.40
|
85.20
|
83.20
|
84.60
|
84.35
|
84.60
|
1,719,308
|
|
|
7/25/2023
|
-0.60 / -0.71%
|
84.10
|
84.50
|
83.00
|
83.40
|
83.42
|
83.40
|
1,938,908
|
|
|
7/24/2023
|
+1.00 / +1.20%
|
84.60
|
84.70
|
83.20
|
84.00
|
84.05
|
84.00
|
2,678,711
|
|
|
7/21/2023
|
+3.50 / +4.40%
|
79.50
|
83.00
|
79.50
|
83.00
|
80.97
|
83.00
|
2,883,206
|
|
|
7/20/2023
|
-1.30 / -1.61%
|
80.90
|
80.90
|
79.10
|
79.50
|
79.74
|
79.50
|
2,335,704
|
|
|
7/19/2023
|
+0.30 / +0.37%
|
80.60
|
81.30
|
80.50
|
80.80
|
80.96
|
80.80
|
2,170,700
|
|
|
7/18/2023
|
-0.20 / -0.25%
|
80.60
|
81.30
|
80.20
|
80.50
|
80.77
|
80.50
|
1,381,100
|
|
|
7/17/2023
|
-1.10 / -1.34%
|
81.80
|
81.80
|
80.50
|
80.70
|
80.99
|
80.70
|
3,783,200
|
|
|
7/14/2023
|
0.00 / 0.00%
|
82.00
|
82.70
|
80.70
|
81.80
|
81.46
|
81.80
|
1,690,600
|
|
|
7/13/2023
|
+2.30 / +2.89%
|
79.60
|
81.90
|
79.50
|
81.80
|
81.11
|
81.80
|
4,894,400
|
|
|
7/12/2023
|
+0.30 / +0.38%
|
80.10
|
80.10
|
79.00
|
79.50
|
79.48
|
79.50
|
1,607,300
|
|
|
7/11/2023
|
+1.30 / +1.67%
|
78.10
|
80.10
|
78.10
|
79.20
|
79.36
|
79.20
|
3,569,800
|
|
|
7/10/2023
|
+2.70 / +3.59%
|
75.40
|
77.90
|
75.40
|
77.90
|
76.67
|
77.90
|
2,345,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|