|
Closing price on 9/23/2024
|
|
| Open |
74.70 |
| High |
75.30 |
| Low |
74.40 |
| Volume |
1,836,800 |
| Split-adjusted Price |
74.40 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
-0.30 / -0.40%
|
74.70
|
75.30
|
74.40
|
74.40
|
74.71
|
74.40
|
1,836,800
|
|
|
9/20/2024
|
+0.30 / +0.40%
|
75.00
|
75.70
|
74.60
|
74.70
|
75.08
|
74.70
|
8,337,819
|
|
|
9/19/2024
|
0.00 / 0.00%
|
74.50
|
74.80
|
74.00
|
74.40
|
74.35
|
74.40
|
2,688,338
|
|
|
9/18/2024
|
-0.10 / -0.13%
|
74.70
|
75.30
|
74.40
|
74.40
|
74.77
|
74.40
|
7,993,817
|
|
|
9/17/2024
|
+1.60 / +2.19%
|
73.00
|
74.50
|
72.80
|
74.50
|
73.54
|
74.50
|
2,785,116
|
|
|
9/16/2024
|
-1.30 / -1.75%
|
74.20
|
74.60
|
72.80
|
72.90
|
73.42
|
72.90
|
5,090,500
|
|
|
9/13/2024
|
-0.90 / -1.20%
|
75.10
|
75.40
|
74.20
|
74.20
|
74.69
|
74.20
|
3,115,808
|
|
|
9/12/2024
|
0.00 / 0.00%
|
75.60
|
75.80
|
74.90
|
75.10
|
75.34
|
75.10
|
1,664,595
|
|
|
9/11/2024
|
-0.10 / -0.13%
|
75.20
|
75.70
|
74.80
|
75.10
|
75.20
|
75.10
|
2,895,253
|
|
|
9/10/2024
|
-0.20 / -0.27%
|
75.50
|
77.00
|
75.20
|
75.20
|
75.92
|
75.20
|
6,186,138
|
|
|
9/9/2024
|
-0.60 / -0.79%
|
75.80
|
75.90
|
75.10
|
75.40
|
75.39
|
75.40
|
3,747,400
|
|
|
9/6/2024
|
+1.90 / +2.56%
|
74.20
|
76.00
|
74.00
|
76.00
|
75.08
|
76.00
|
5,077,500
|
|
|
9/5/2024
|
-1.20 / -1.59%
|
75.20
|
75.90
|
74.10
|
74.10
|
74.99
|
74.10
|
4,990,932
|
|
|
9/4/2024
|
-1.20 / -1.57%
|
75.30
|
76.00
|
75.20
|
75.30
|
75.47
|
75.30
|
5,296,107
|
|
|
8/30/2024
|
-0.40 / -0.52%
|
77.10
|
77.60
|
76.50
|
76.50
|
76.93
|
76.50
|
3,684,000
|
|
|
8/29/2024
|
-0.20 / -0.26%
|
77.40
|
77.50
|
76.80
|
76.90
|
77.04
|
76.90
|
1,890,987
|
|
|
8/28/2024
|
+0.30 / +0.39%
|
77.00
|
77.90
|
76.80
|
77.10
|
77.23
|
77.10
|
7,428,738
|
|
|
8/27/2024
|
+0.60 / +0.79%
|
76.30
|
76.80
|
75.60
|
76.80
|
76.18
|
76.80
|
5,246,023
|
|
|
8/26/2024
|
-1.70 / -2.18%
|
78.10
|
78.20
|
76.20
|
76.20
|
77.02
|
76.20
|
8,898,127
|
|
|
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
|
|
|
|