|
|
Closing price on 8/23/2024
|
|
| Open |
78.40 |
| High |
79.00 |
| Low |
77.40 |
| Volume |
4,063,028 |
| Split-adjusted Price |
77.90 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
-0.10 / -0.13%
|
78.40
|
79.00
|
77.40
|
77.90
|
78.02
|
77.90
|
4,063,028
|
|
|
8/22/2024
|
+0.50 / +0.65%
|
77.70
|
79.60
|
77.30
|
78.00
|
78.33
|
78.00
|
7,843,839
|
|
|
8/21/2024
|
-0.10 / -0.13%
|
77.60
|
78.50
|
77.10
|
77.50
|
77.67
|
77.50
|
8,444,336
|
|
|
8/20/2024
|
-0.20 / -0.26%
|
77.70
|
79.10
|
77.50
|
77.60
|
78.00
|
77.60
|
5,748,450
|
|
|
8/19/2024
|
+0.50 / +0.65%
|
77.80
|
79.00
|
77.10
|
77.80
|
78.19
|
77.80
|
5,460,753
|
|
|
8/16/2024
|
+2.30 / +3.07%
|
75.40
|
77.50
|
75.20
|
77.30
|
76.62
|
77.30
|
8,146,739
|
|
|
8/15/2024
|
-1.50 / -1.96%
|
76.70
|
76.70
|
75.00
|
75.00
|
75.60
|
75.00
|
3,474,953
|
|
|
8/14/2024
|
+1.70 / +2.27%
|
75.20
|
77.30
|
74.90
|
76.50
|
76.58
|
76.50
|
10,253,711
|
|
|
8/13/2024
|
-0.40 / -0.53%
|
75.00
|
75.20
|
73.80
|
74.80
|
74.39
|
74.80
|
4,915,200
|
|
|
8/12/2024
|
0.00 / 0.00%
|
75.50
|
76.20
|
74.30
|
75.20
|
75.20
|
75.20
|
4,458,500
|
|
|
8/9/2024
|
+0.70 / +0.94%
|
74.60
|
75.30
|
74.50
|
75.20
|
74.90
|
75.20
|
3,965,800
|
|
|
8/8/2024
|
+1.50 / +2.05%
|
73.00
|
75.60
|
72.70
|
74.50
|
74.67
|
74.50
|
9,533,100
|
|
|
8/7/2024
|
-0.20 / -0.27%
|
73.30
|
73.50
|
72.20
|
73.00
|
72.84
|
73.00
|
8,529,400
|
|
|
8/6/2024
|
+2.70 / +3.83%
|
71.00
|
73.40
|
70.50
|
73.20
|
72.09
|
73.20
|
5,531,100
|
|
|
8/5/2024
|
-1.70 / -2.35%
|
71.30
|
72.70
|
70.20
|
70.50
|
71.00
|
70.50
|
6,280,600
|
|
|
8/2/2024
|
+0.40 / +0.56%
|
71.00
|
73.20
|
71.00
|
72.20
|
72.17
|
72.20
|
5,573,700
|
|
|
8/1/2024
|
-2.30 / -3.10%
|
74.10
|
74.90
|
70.80
|
71.80
|
73.36
|
71.80
|
7,659,500
|
|
|
7/31/2024
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.10
|
74.10
|
74.58
|
74.10
|
4,863,400
|
|
|
7/30/2024
|
+0.60 / +0.81%
|
74.00
|
75.30
|
73.80
|
74.60
|
74.62
|
74.60
|
5,717,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
74.80
|
74.90
|
73.70
|
74.00
|
74.35
|
74.00
|
3,739,200
|
|
|
7/26/2024
|
+3.00 / +4.23%
|
71.00
|
74.00
|
71.00
|
74.00
|
72.82
|
74.00
|
7,229,400
|
|
|
7/25/2024
|
-0.50 / -0.70%
|
71.10
|
71.40
|
70.80
|
71.00
|
71.10
|
71.00
|
1,665,300
|
|
|
7/24/2024
|
+0.50 / +0.70%
|
70.80
|
72.20
|
70.20
|
71.50
|
71.23
|
71.50
|
3,785,000
|
|
|
7/23/2024
|
-1.20 / -1.66%
|
72.40
|
72.40
|
70.10
|
71.00
|
71.19
|
71.00
|
3,395,900
|
|
|
7/22/2024
|
+1.20 / +1.69%
|
71.10
|
72.60
|
70.40
|
72.20
|
71.63
|
72.20
|
4,208,800
|
|
|
7/19/2024
|
-0.20 / -0.28%
|
71.50
|
71.60
|
70.70
|
71.00
|
71.07
|
71.00
|
4,785,648
|
|
|
7/18/2024
|
-0.60 / -0.84%
|
71.80
|
72.30
|
70.20
|
71.20
|
70.93
|
71.20
|
7,663,895
|
|
|
7/17/2024
|
-2.20 / -2.97%
|
74.30
|
74.30
|
71.00
|
71.80
|
73.24
|
71.80
|
5,895,701
|
|
|
7/16/2024
|
-0.50 / -0.67%
|
74.70
|
75.30
|
73.80
|
74.00
|
74.53
|
74.00
|
4,286,594
|
|
|
7/15/2024
|
-0.30 / -0.40%
|
74.80
|
75.00
|
74.20
|
74.50
|
74.55
|
74.50
|
2,908,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|