|
|
Closing price on 3/4/2022
|
|
| Open |
159.50 |
| High |
162.80 |
| Low |
158.00 |
| Volume |
1,197,900 |
| Split-adjusted Price |
133.43 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+2.20 / +1.38%
|
159.50
|
162.80
|
158.00
|
161.30
|
161.35
|
133.43
|
1,197,900
|
|
|
3/3/2022
|
+2.10 / +1.34%
|
158.70
|
162.00
|
156.70
|
159.10
|
159.55
|
131.61
|
1,959,600
|
|
|
3/2/2022
|
+0.50 / +0.32%
|
155.00
|
158.00
|
155.00
|
157.00
|
156.52
|
129.88
|
922,900
|
|
|
3/1/2022
|
+0.50 / +0.32%
|
157.00
|
157.50
|
155.50
|
156.50
|
156.19
|
129.46
|
360,000
|
|
|
2/28/2022
|
-2.00 / -1.27%
|
158.00
|
159.90
|
156.00
|
156.00
|
157.50
|
129.05
|
426,900
|
|
|
2/25/2022
|
-1.50 / -0.94%
|
161.00
|
161.00
|
158.00
|
158.00
|
159.74
|
130.70
|
572,500
|
|
|
2/24/2022
|
+2.30 / +1.46%
|
156.50
|
163.00
|
155.60
|
159.50
|
158.44
|
131.95
|
989,000
|
|
|
2/23/2022
|
-0.30 / -0.19%
|
157.40
|
159.50
|
156.50
|
157.20
|
157.63
|
130.04
|
459,600
|
|
|
2/22/2022
|
-2.80 / -1.75%
|
156.30
|
159.80
|
156.30
|
157.50
|
158.00
|
130.29
|
559,100
|
|
|
2/21/2022
|
-3.00 / -1.84%
|
163.40
|
163.40
|
160.10
|
160.30
|
161.43
|
132.61
|
957,200
|
|
|
2/18/2022
|
+0.30 / +0.18%
|
160.00
|
165.00
|
158.80
|
163.30
|
162.31
|
135.09
|
1,272,000
|
|
|
2/17/2022
|
+4.90 / +3.10%
|
158.00
|
163.00
|
157.70
|
163.00
|
160.11
|
134.84
|
1,673,100
|
|
|
2/16/2022
|
-2.40 / -1.50%
|
160.00
|
160.00
|
157.50
|
158.10
|
158.33
|
130.79
|
870,800
|
|
|
2/15/2022
|
+8.90 / +5.87%
|
151.80
|
160.50
|
150.00
|
160.50
|
156.06
|
132.77
|
2,775,800
|
|
|
2/14/2022
|
+1.80 / +1.20%
|
148.50
|
151.60
|
148.10
|
151.60
|
150.28
|
125.41
|
1,590,700
|
|
|
2/11/2022
|
+0.20 / +0.13%
|
150.00
|
151.50
|
148.10
|
149.80
|
149.94
|
123.92
|
487,500
|
|
|
2/10/2022
|
+3.00 / +2.05%
|
148.00
|
149.60
|
146.90
|
149.60
|
148.13
|
123.76
|
1,433,500
|
|
|
2/9/2022
|
+1.10 / +0.76%
|
146.50
|
148.50
|
145.00
|
146.60
|
147.20
|
121.27
|
585,500
|
|
|
2/8/2022
|
-2.40 / -1.62%
|
146.40
|
147.70
|
145.00
|
145.50
|
145.64
|
120.36
|
502,000
|
|
|
2/7/2022
|
+4.90 / +3.43%
|
145.00
|
148.50
|
143.00
|
147.90
|
146.82
|
122.35
|
811,900
|
|
|
1/28/2022
|
+1.00 / +0.70%
|
143.10
|
147.20
|
143.00
|
143.00
|
145.34
|
118.30
|
485,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|