|
|
Closing price on 6/8/2022
|
|
| Open |
118.00 |
| High |
121.50 |
| Low |
117.90 |
| Volume |
1,468,800 |
| Split-adjusted Price |
118.43 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
+1.40 / +1.19%
|
118.00
|
121.50
|
117.90
|
119.30
|
119.94
|
118.43
|
1,468,800
|
|
|
6/7/2022
|
+0.90 / +0.77%
|
115.10
|
117.90
|
113.20
|
117.90
|
115.39
|
117.04
|
1,480,120
|
|
|
6/6/2022
|
+4.20 / +3.72%
|
112.80
|
117.00
|
108.00
|
117.00
|
113.23
|
116.15
|
1,851,800
|
|
|
6/3/2022
|
-1.50 / -1.31%
|
114.50
|
114.50
|
111.50
|
112.80
|
112.94
|
111.98
|
894,800
|
|
|
6/2/2022
|
-0.70 / -0.61%
|
115.00
|
115.00
|
112.90
|
114.30
|
114.08
|
113.46
|
871,800
|
|
|
6/1/2022
|
+2.60 / +2.31%
|
110.00
|
115.00
|
110.00
|
115.00
|
113.34
|
114.16
|
5,546,700
|
|
|
5/31/2022
|
+2.40 / +2.18%
|
108.00
|
112.40
|
108.00
|
112.40
|
110.53
|
111.58
|
1,965,300
|
|
|
5/30/2022
|
0.00 / 0.00%
|
110.00
|
110.00
|
108.90
|
110.00
|
109.51
|
109.20
|
4,593,100
|
|
|
5/27/2022
|
+1.40 / +1.29%
|
108.80
|
111.90
|
108.00
|
110.00
|
110.00
|
109.20
|
1,781,700
|
|
|
5/26/2022
|
-1.90 / -1.72%
|
110.50
|
110.70
|
108.00
|
108.60
|
108.77
|
107.81
|
834,000
|
|
|
5/25/2022
|
+1.50 / +1.38%
|
109.00
|
113.50
|
107.50
|
110.50
|
109.93
|
109.69
|
829,700
|
|
|
5/24/2022
|
+4.50 / +4.31%
|
104.50
|
109.90
|
104.00
|
109.00
|
107.49
|
108.20
|
859,100
|
|
|
5/23/2022
|
-3.30 / -3.06%
|
108.60
|
108.90
|
104.00
|
104.50
|
106.10
|
103.74
|
700,700
|
|
|
5/20/2022
|
-2.60 / -2.36%
|
109.80
|
111.70
|
107.00
|
107.80
|
109.83
|
107.01
|
1,130,900
|
|
|
5/19/2022
|
+7.20 / +6.98%
|
102.00
|
110.40
|
100.00
|
110.40
|
107.83
|
109.59
|
1,722,900
|
|
|
5/18/2022
|
+6.70 / +6.94%
|
98.10
|
103.20
|
93.50
|
103.20
|
100.47
|
102.45
|
1,871,600
|
|
|
5/17/2022
|
+6.30 / +6.98%
|
88.00
|
96.50
|
85.70
|
96.50
|
92.21
|
95.79
|
2,293,300
|
|
|
5/16/2022
|
-6.70 / -6.91%
|
99.00
|
99.60
|
90.20
|
90.20
|
94.26
|
89.54
|
1,052,900
|
|
|
5/13/2022
|
-7.20 / -6.92%
|
103.10
|
105.00
|
96.90
|
96.90
|
100.05
|
96.19
|
1,861,600
|
|
|
5/12/2022
|
-7.80 / -6.97%
|
111.90
|
112.70
|
104.10
|
104.10
|
106.95
|
103.34
|
1,573,600
|
|
|
5/11/2022
|
-4.20 / -3.62%
|
113.70
|
115.00
|
111.50
|
111.90
|
112.70
|
111.08
|
2,669,100
|
|
|
5/10/2022
|
+1.20 / +1.04%
|
114.10
|
116.10
|
110.20
|
116.10
|
114.00
|
115.25
|
1,088,600
|
|
|
5/9/2022
|
-2.10 / -1.79%
|
116.00
|
116.20
|
111.00
|
114.90
|
114.73
|
114.06
|
1,084,200
|
|
|
5/6/2022
|
-2.00 / -1.68%
|
115.00
|
118.50
|
115.00
|
117.00
|
117.19
|
116.15
|
2,025,300
|
|
|
5/5/2022
|
+5.90 / +5.22%
|
114.00
|
119.00
|
113.40
|
119.00
|
115.77
|
118.13
|
933,300
|
|
|
5/4/2022
|
-2.90 / -2.50%
|
116.00
|
116.80
|
113.00
|
113.10
|
113.78
|
112.27
|
512,200
|
|
|
4/29/2022
|
-0.50 / -0.43%
|
117.00
|
118.60
|
115.10
|
116.00
|
116.58
|
115.15
|
1,098,700
|
|
|
4/28/2022
|
-2.50 / -2.10%
|
119.00
|
119.90
|
116.50
|
116.50
|
118.67
|
115.65
|
1,337,600
|
|
|
4/27/2022
|
+3.00 / +2.59%
|
116.00
|
121.80
|
111.00
|
119.00
|
114.65
|
118.13
|
4,792,700
|
|
|
4/26/2022
|
0.00 / 0.00%
|
116.70
|
124.10
|
109.10
|
116.00
|
114.33
|
115.15
|
4,729,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|