MSCI(MSCI)
MSCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $577.96 | $582.20 | $569.59 | $574.43 | 418,602 |
| 7/31/2026 | $570.77 | $580.49 | $566.79 | $572.24 | 616,897 |
| 7/30/2026 | $575.62 | $585.41 | $566.99 | $575.74 | 707,766 |
| 7/29/2026 | $580.93 | $589.99 | $578.02 | $582.92 | 547,534 |
| 7/28/2026 | $575.28 | $585.55 | $568.42 | $579.39 | 760,360 |
| 7/27/2026 | $560.53 | $573.86 | $557.50 | $571.03 | 720,622 |
| 7/24/2026 | $559.51 | $561.19 | $549.59 | $550.79 | 1.14M |
| 7/23/2026 | $563.17 | $567.77 | $548.92 | $552.51 | 1.37M |
| 7/22/2026 | $555.01 | $572.00 | $555.01 | $570.95 | 1.18M |
| 7/21/2026 | $561.00 | $578.78 | $548.01 | $561.74 | 2.01M |
| 7/20/2026 | $627.63 | $631.70 | $621.07 | $625.11 | 750,600 |
| 7/17/2026 | $637.08 | $644.77 | $622.23 | $628.66 | 680,900 |
| 7/16/2026 | $625.06 | $637.25 | $623.43 | $637.24 | 511,502 |
| 7/15/2026 | $618.94 | $631.33 | $610.17 | $621.77 | 476,239 |
| 7/14/2026 | $610.00 | $613.81 | $602.16 | $611.43 | 483,809 |
| 7/13/2026 | $612.04 | $620.68 | $605.60 | $620.23 | 448,754 |
| 7/10/2026 | $613.53 | $615.83 | $601.20 | $604.71 | 267,772 |
| 7/9/2026 | $602.44 | $610.00 | $592.95 | $603.35 | 471,033 |
| 7/8/2026 | $604.21 | $610.00 | $594.64 | $604.23 | 493,829 |
| 7/7/2026 | $616.90 | $619.97 | $606.99 | $608.09 | 677,800 |
| 7/6/2026 | $602.31 | $614.45 | $589.30 | $614.04 | 422,868 |
| 7/2/2026 | $592.10 | $603.84 | $586.04 | $603.11 | 522,660 |
| 7/1/2026 | $564.03 | $589.77 | $564.03 | $582.03 | 888,368 |
| 6/30/2026 | $553.10 | $562.61 | $545.52 | $560.04 | 666,400 |
| 6/29/2026 | $561.90 | $568.93 | $552.99 | $558.00 | 901,872 |
| 6/26/2026 | $548.80 | $566.16 | $545.68 | $554.85 | 2.59M |
| 6/25/2026 | $575.87 | $579.46 | $542.33 | $544.56 | 926,900 |
| 6/24/2026 | $585.05 | $587.87 | $577.12 | $577.29 | 688,727 |
| 6/23/2026 | $586.70 | $590.13 | $578.04 | $581.51 | 711,461 |
| 6/22/2026 | $579.05 | $582.99 | $567.55 | $580.85 | 697,800 |
| 6/18/2026 | $600.30 | $600.30 | $580.00 | $581.19 | 1.00M |
| 6/17/2026 | $604.69 | $610.49 | $590.89 | $596.89 | 585,100 |
| 6/16/2026 | $618.84 | $618.84 | $603.38 | $608.16 | 490,600 |
| 6/15/2026 | $600.20 | $615.45 | $598.76 | $611.17 | 539,642 |
| 6/12/2026 | $599.00 | $600.81 | $588.31 | $599.12 | 390,200 |
| 6/11/2026 | $607.09 | $609.30 | $593.42 | $594.31 | 408,200 |
| 6/10/2026 | $604.56 | $609.59 | $593.94 | $608.52 | 331,904 |
| 6/9/2026 | $602.16 | $610.10 | $594.00 | $607.54 | 388,231 |
| 6/8/2026 | $612.56 | $612.56 | $600.50 | $602.94 | 553,700 |
| 6/5/2026 | $621.41 | $624.89 | $612.44 | $615.46 | 457,921 |
| 6/4/2026 | $623.34 | $627.44 | $616.65 | $618.87 | 445,710 |
| 6/3/2026 | $625.62 | $625.86 | $613.06 | $613.58 | 831,648 |
| 6/2/2026 | $638.11 | $641.00 | $622.04 | $630.27 | 974,619 |
| 6/1/2026 | $633.69 | $644.68 | $631.39 | $643.83 | 766,157 |
| 5/29/2026 | $627.08 | $640.27 | $623.00 | $631.38 | 1.10M |
| 5/28/2026 | $604.11 | $627.01 | $602.00 | $626.52 | 1.20M |
| 5/27/2026 | $598.00 | $607.26 | $594.19 | $603.47 | 786,460 |
| 5/26/2026 | $586.30 | $592.71 | $579.26 | $588.52 | 566,730 |
| 5/22/2026 | $583.68 | $591.44 | $580.00 | $588.55 | 412,309 |
| 5/21/2026 | $577.88 | $585.64 | $572.86 | $582.34 | 446,406 |
| 5/20/2026 | $576.00 | $587.11 | $569.18 | $581.97 | 540,524 |
| 5/19/2026 | $591.99 | $596.50 | $577.55 | $577.69 | 865,515 |
| 5/18/2026 | $561.95 | $585.13 | $561.95 | $584.13 | 558,100 |
| 5/15/2026 | $570.49 | $577.10 | $558.47 | $561.72 | 566,817 |
| 5/14/2026 | $571.00 | $573.48 | $565.66 | $569.69 | 627,354 |
| 5/13/2026 | $576.00 | $581.35 | $554.51 | $570.91 | 690,400 |
| 5/12/2026 | $587.31 | $589.88 | $576.11 | $581.09 | 850,700 |
| 5/11/2026 | $582.74 | $588.02 | $578.17 | $584.63 | 664,633 |
| 5/8/2026 | $589.13 | $590.51 | $577.45 | $585.42 | 625,200 |
| 5/7/2026 | $581.93 | $592.72 | $580.66 | $588.37 | 670,714 |
| 5/6/2026 | $578.26 | $584.54 | $573.62 | $582.14 | 834,234 |