|
|
Closing price on 1/27/2022
|
|
| Open |
146.50 |
| High |
146.50 |
| Low |
142.00 |
| Volume |
727,700 |
| Split-adjusted Price |
117.47 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-5.00 / -3.40%
|
146.50
|
146.50
|
142.00
|
142.00
|
142.99
|
117.47
|
727,700
|
|
|
1/26/2022
|
-6.00 / -3.92%
|
154.40
|
154.40
|
147.00
|
147.00
|
150.44
|
121.61
|
969,400
|
|
|
1/25/2022
|
+10.00 / +6.99%
|
144.00
|
153.00
|
141.10
|
153.00
|
147.85
|
126.57
|
2,100,100
|
|
|
1/24/2022
|
-8.00 / -5.30%
|
148.30
|
150.20
|
143.00
|
143.00
|
144.68
|
118.30
|
952,700
|
|
|
1/21/2022
|
+1.80 / +1.21%
|
152.40
|
152.40
|
149.20
|
151.00
|
150.59
|
124.91
|
1,531,124
|
|
|
1/20/2022
|
+1.70 / +1.15%
|
150.00
|
151.00
|
148.00
|
149.20
|
150.12
|
123.42
|
1,941,600
|
|
|
1/19/2022
|
+5.40 / +3.80%
|
141.20
|
151.50
|
141.20
|
147.50
|
148.97
|
122.02
|
34,283,870
|
|
|
1/18/2022
|
+0.10 / +0.07%
|
140.00
|
151.90
|
139.50
|
142.10
|
142.66
|
117.55
|
1,184,324
|
|
|
1/17/2022
|
-2.80 / -1.93%
|
145.00
|
145.80
|
136.90
|
142.00
|
142.29
|
117.47
|
2,229,900
|
|
|
1/14/2022
|
0.00 / 0.00%
|
142.10
|
145.00
|
142.10
|
144.80
|
143.85
|
119.79
|
655,100
|
|
|
1/13/2022
|
-0.10 / -0.07%
|
145.00
|
146.80
|
141.60
|
144.80
|
144.29
|
119.79
|
1,155,600
|
|
|
1/12/2022
|
0.00 / 0.00%
|
145.50
|
147.80
|
144.70
|
144.90
|
145.88
|
119.87
|
1,058,300
|
|
|
1/11/2022
|
-8.10 / -5.29%
|
153.00
|
154.00
|
144.90
|
144.90
|
148.21
|
119.87
|
1,509,300
|
|
|
1/10/2022
|
-1.00 / -0.65%
|
155.90
|
155.90
|
153.00
|
153.00
|
153.68
|
126.57
|
445,400
|
|
|
1/7/2022
|
+0.20 / +0.13%
|
155.90
|
159.50
|
154.00
|
154.00
|
155.90
|
127.40
|
1,307,500
|
|
|
1/6/2022
|
-7.20 / -4.47%
|
161.00
|
161.00
|
153.80
|
153.80
|
156.53
|
127.23
|
1,814,700
|
|
|
1/5/2022
|
-9.00 / -5.29%
|
171.00
|
171.00
|
161.00
|
161.00
|
165.54
|
133.19
|
1,761,000
|
|
|
1/4/2022
|
-1.00 / -0.58%
|
171.00
|
171.00
|
169.00
|
170.00
|
169.74
|
140.63
|
998,000
|
|
|
12/31/2021
|
-0.50 / -0.29%
|
169.80
|
171.60
|
168.70
|
171.00
|
171.31
|
141.46
|
8,708,300
|
|
|
12/30/2021
|
-0.50 / -0.29%
|
172.00
|
172.80
|
169.00
|
171.50
|
172.30
|
141.87
|
5,093,400
|
|
|
12/29/2021
|
+0.50 / +0.29%
|
171.50
|
174.10
|
169.50
|
172.00
|
173.60
|
142.29
|
6,725,600
|
|
|
12/28/2021
|
+2.50 / +1.48%
|
169.50
|
174.80
|
167.20
|
171.50
|
173.62
|
141.87
|
7,852,500
|
|
|
12/27/2021
|
-2.00 / -1.17%
|
170.90
|
175.00
|
168.10
|
169.00
|
173.95
|
139.80
|
7,673,800
|
|
|
12/24/2021
|
0.00 / 0.00%
|
171.00
|
175.00
|
168.10
|
171.00
|
173.98
|
141.46
|
8,234,100
|
|
|
12/23/2021
|
+1.00 / +0.59%
|
169.90
|
175.00
|
166.60
|
171.00
|
173.20
|
141.46
|
10,034,500
|
|
|
12/22/2021
|
+3.40 / +2.04%
|
168.00
|
171.00
|
166.20
|
170.00
|
169.96
|
140.63
|
8,879,300
|
|
|
12/21/2021
|
+4.60 / +2.84%
|
162.00
|
166.70
|
160.00
|
166.60
|
165.70
|
137.82
|
7,522,000
|
|
|
12/20/2021
|
+4.50 / +2.86%
|
162.00
|
162.90
|
157.50
|
162.00
|
162.17
|
134.01
|
5,601,600
|
|
|
12/17/2021
|
-2.50 / -1.56%
|
159.70
|
161.60
|
157.20
|
157.50
|
159.56
|
130.29
|
3,044,600
|
|
|
12/16/2021
|
-1.00 / -0.62%
|
161.00
|
161.90
|
152.20
|
160.00
|
160.16
|
132.36
|
977,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:00:00 AM
|
|
|
|
|