|
|
Closing price on 1/4/2022
|
|
| Open |
171.00 |
| High |
171.00 |
| Low |
169.00 |
| Volume |
998,000 |
| Split-adjusted Price |
140.63 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2021
|
+4.20 / +2.68%
|
156.00
|
161.00
|
156.00
|
161.00
|
159.01
|
133.19
|
2,282,000
|
|
|
12/14/2021
|
+1.00 / +0.64%
|
155.90
|
157.50
|
155.70
|
157.00
|
156.70
|
129.67
|
1,851,300
|
|
|
12/13/2021
|
+2.30 / +1.50%
|
154.10
|
157.40
|
153.80
|
156.00
|
156.14
|
128.84
|
1,458,500
|
|
|
12/10/2021
|
-0.30 / -0.19%
|
153.00
|
154.00
|
150.20
|
153.70
|
152.56
|
126.95
|
996,400
|
|
|
12/9/2021
|
+2.90 / +1.92%
|
150.00
|
154.00
|
150.00
|
154.00
|
152.56
|
127.19
|
921,900
|
|
|
12/8/2021
|
-0.80 / -0.53%
|
151.20
|
152.00
|
151.10
|
151.10
|
151.53
|
124.80
|
1,220,400
|
|
|
12/7/2021
|
+0.90 / +0.60%
|
150.50
|
152.50
|
150.50
|
151.90
|
151.77
|
125.46
|
1,978,700
|
|
|
12/6/2021
|
0.00 / 0.00%
|
151.00
|
153.00
|
145.00
|
151.00
|
150.91
|
124.72
|
1,098,300
|
|
|
12/3/2021
|
-1.00 / -0.66%
|
152.00
|
155.50
|
151.00
|
151.00
|
153.09
|
124.72
|
1,148,800
|
|
|
12/2/2021
|
+2.10 / +1.40%
|
150.00
|
153.40
|
150.00
|
152.00
|
151.58
|
125.54
|
1,197,000
|
|
|
12/1/2021
|
+0.70 / +0.47%
|
149.00
|
152.00
|
149.00
|
149.90
|
150.07
|
123.81
|
1,261,100
|
|
|
11/30/2021
|
-3.30 / -2.16%
|
152.70
|
153.90
|
149.20
|
149.20
|
151.53
|
123.23
|
2,397,000
|
|
|
11/29/2021
|
-5.00 / -3.17%
|
155.00
|
156.00
|
152.10
|
152.50
|
153.59
|
125.95
|
1,825,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
156.00
|
157.50
|
155.20
|
157.50
|
156.63
|
130.08
|
1,131,800
|
|
|
11/25/2021
|
+0.50 / +0.32%
|
157.00
|
159.00
|
155.10
|
157.50
|
157.20
|
130.08
|
1,550,400
|
|
|
11/24/2021
|
+0.50 / +0.32%
|
155.50
|
159.70
|
154.10
|
157.00
|
155.70
|
129.67
|
1,548,500
|
|
|
11/23/2021
|
+6.60 / +4.40%
|
148.60
|
156.80
|
148.60
|
156.50
|
153.88
|
129.26
|
2,611,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|