|
|
Closing price on 12/6/2021
|
|
| Open |
151.00 |
| High |
153.00 |
| Low |
145.00 |
| Volume |
1,098,300 |
| Split-adjusted Price |
124.72 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
+2.50 / +1.70%
|
147.50
|
149.90
|
147.00
|
149.90
|
148.88
|
123.81
|
634,500
|
|
|
11/19/2021
|
-0.60 / -0.41%
|
149.00
|
149.90
|
147.40
|
147.40
|
148.38
|
121.74
|
1,301,600
|
|
|
11/18/2021
|
-2.50 / -1.66%
|
150.50
|
152.00
|
148.00
|
148.00
|
149.68
|
122.24
|
1,057,900
|
|
|
11/17/2021
|
-1.50 / -0.99%
|
151.00
|
152.00
|
150.10
|
150.50
|
150.85
|
124.30
|
362,200
|
|
|
11/16/2021
|
-2.00 / -1.30%
|
153.80
|
155.10
|
150.00
|
152.00
|
152.71
|
125.54
|
1,698,000
|
|
|
11/15/2021
|
+4.40 / +2.94%
|
150.00
|
154.00
|
148.20
|
154.00
|
150.85
|
127.19
|
1,822,500
|
|
|
11/12/2021
|
+2.70 / +1.84%
|
146.90
|
150.10
|
146.80
|
149.60
|
148.36
|
123.56
|
1,456,600
|
|
|
11/11/2021
|
-0.80 / -0.54%
|
148.80
|
151.00
|
146.00
|
146.90
|
147.95
|
121.33
|
1,740,900
|
|
|
11/10/2021
|
-0.10 / -0.07%
|
148.00
|
149.80
|
146.90
|
147.70
|
147.73
|
121.99
|
1,317,500
|
|
|
11/9/2021
|
-4.20 / -2.76%
|
152.90
|
152.90
|
147.70
|
147.80
|
149.65
|
122.07
|
1,977,000
|
|
|
11/8/2021
|
+4.20 / +2.84%
|
150.00
|
152.60
|
148.80
|
152.00
|
151.12
|
125.54
|
1,926,500
|
|
|
11/5/2021
|
-0.10 / -0.07%
|
148.00
|
149.90
|
147.20
|
147.80
|
148.31
|
122.07
|
1,235,600
|
|
|
11/4/2021
|
+2.40 / +1.65%
|
145.80
|
149.50
|
145.00
|
147.90
|
147.70
|
122.15
|
1,148,200
|
|
|
11/3/2021
|
0.00 / 0.00%
|
145.50
|
148.00
|
144.00
|
145.50
|
146.04
|
120.17
|
1,480,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
145.50
|
148.70
|
145.40
|
145.50
|
146.09
|
120.17
|
1,021,800
|
|
|
11/1/2021
|
-5.40 / -3.58%
|
150.00
|
150.10
|
145.10
|
145.50
|
147.45
|
120.17
|
1,668,800
|
|
|
10/29/2021
|
-0.80 / -0.53%
|
150.00
|
152.00
|
147.50
|
150.90
|
149.89
|
124.63
|
1,547,000
|
|
|
10/28/2021
|
+4.90 / +3.34%
|
146.80
|
152.50
|
144.00
|
151.70
|
148.88
|
125.29
|
1,754,500
|
|
|
10/27/2021
|
+7.20 / +5.16%
|
140.00
|
147.90
|
139.80
|
146.80
|
144.42
|
121.25
|
2,006,300
|
|
|
10/26/2021
|
-0.80 / -0.57%
|
141.50
|
141.50
|
138.80
|
139.60
|
139.89
|
115.30
|
850,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|