|
|
Closing price on 8/17/2022
|
|
| Open |
109.30 |
| High |
111.70 |
| Low |
108.50 |
| Volume |
1,170,500 |
| Split-adjusted Price |
111.30 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+2.30 / +2.11%
|
109.30
|
111.70
|
108.50
|
111.30
|
110.09
|
111.30
|
1,170,500
|
|
|
8/16/2022
|
+0.50 / +0.46%
|
108.50
|
109.20
|
107.10
|
109.00
|
108.53
|
109.00
|
1,537,600
|
|
|
8/15/2022
|
+1.30 / +1.21%
|
107.90
|
108.80
|
106.50
|
108.50
|
107.67
|
108.50
|
1,054,600
|
|
|
8/12/2022
|
+0.40 / +0.37%
|
106.70
|
107.20
|
105.70
|
107.20
|
106.73
|
107.20
|
252,200
|
|
|
8/11/2022
|
+1.00 / +0.95%
|
106.00
|
107.50
|
105.30
|
106.80
|
106.53
|
106.80
|
1,702,100
|
|
|
8/10/2022
|
+0.60 / +0.57%
|
105.20
|
107.00
|
104.70
|
105.80
|
105.64
|
105.80
|
899,140
|
|
|
8/9/2022
|
+0.40 / +0.38%
|
106.00
|
106.10
|
104.50
|
105.20
|
104.93
|
105.20
|
502,900
|
|
|
8/8/2022
|
+0.30 / +0.29%
|
104.50
|
105.80
|
104.50
|
104.80
|
105.08
|
104.80
|
677,500
|
|
|
8/5/2022
|
-3.40 / -3.15%
|
107.90
|
108.00
|
104.10
|
104.50
|
105.58
|
104.50
|
1,920,800
|
|
|
8/4/2022
|
-2.10 / -1.91%
|
110.00
|
110.20
|
106.70
|
107.90
|
107.86
|
107.90
|
2,733,800
|
|
|
8/3/2022
|
0.00 / 0.00%
|
109.50
|
110.20
|
106.80
|
110.00
|
108.51
|
110.00
|
1,506,700
|
|
|
8/2/2022
|
+0.60 / +0.55%
|
109.60
|
111.00
|
107.10
|
110.00
|
108.79
|
110.00
|
1,251,600
|
|
|
8/1/2022
|
+3.30 / +3.11%
|
107.00
|
111.00
|
106.50
|
109.40
|
108.94
|
109.40
|
730,600
|
|
|
7/29/2022
|
-3.80 / -3.46%
|
111.00
|
112.00
|
106.10
|
106.10
|
109.65
|
106.10
|
2,519,100
|
|
|
7/28/2022
|
0.00 / 0.00%
|
110.00
|
110.50
|
108.00
|
109.90
|
109.84
|
109.90
|
619,200
|
|
|
7/27/2022
|
-0.10 / -0.09%
|
109.20
|
110.00
|
108.00
|
109.90
|
109.18
|
109.90
|
1,214,400
|
|
|
7/26/2022
|
+1.40 / +1.29%
|
107.00
|
110.00
|
107.00
|
110.00
|
108.77
|
110.00
|
487,400
|
|
|
7/25/2022
|
+0.10 / +0.09%
|
105.70
|
111.30
|
105.70
|
108.60
|
109.07
|
108.60
|
3,174,800
|
|
|
7/22/2022
|
+3.00 / +2.84%
|
105.10
|
109.00
|
103.70
|
108.50
|
106.42
|
108.50
|
1,241,500
|
|
|
7/21/2022
|
+2.50 / +2.43%
|
103.20
|
106.90
|
103.00
|
105.50
|
105.39
|
105.50
|
2,452,920
|
|
|
7/20/2022
|
+1.00 / +0.98%
|
102.10
|
105.50
|
102.00
|
103.00
|
103.86
|
103.00
|
679,400
|
|
|
7/19/2022
|
-0.60 / -0.58%
|
102.50
|
102.50
|
101.00
|
102.00
|
101.73
|
102.00
|
367,200
|
|
|
7/18/2022
|
+1.40 / +1.38%
|
101.10
|
103.80
|
100.50
|
102.60
|
102.49
|
102.60
|
666,600
|
|
|
7/15/2022
|
-1.30 / -1.27%
|
101.90
|
103.50
|
101.00
|
101.20
|
102.23
|
101.20
|
861,760
|
|
|
7/14/2022
|
+1.50 / +1.49%
|
101.20
|
103.00
|
101.10
|
102.50
|
102.45
|
102.50
|
356,200
|
|
|
7/13/2022
|
-1.00 / -0.98%
|
100.70
|
103.70
|
100.70
|
101.00
|
102.52
|
101.00
|
549,100
|
|
|
7/12/2022
|
-0.50 / -0.49%
|
103.50
|
104.00
|
101.50
|
102.00
|
102.35
|
102.00
|
2,267,100
|
|
|
7/11/2022
|
-2.40 / -2.29%
|
101.50
|
103.90
|
101.50
|
102.50
|
102.51
|
102.50
|
565,100
|
|
|
7/8/2022
|
+1.90 / +1.84%
|
103.50
|
104.90
|
103.50
|
104.90
|
104.01
|
104.90
|
609,700
|
|
|
7/7/2022
|
+3.00 / +3.00%
|
100.00
|
104.50
|
100.00
|
103.00
|
103.40
|
103.00
|
444,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|