|
|
Closing price on 9/26/2022
|
|
| Open |
107.20 |
| High |
109.50 |
| Low |
107.00 |
| Volume |
2,578,100 |
| Split-adjusted Price |
107.70 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.90 / -0.83%
|
107.20
|
109.50
|
107.00
|
107.70
|
108.11
|
107.70
|
2,578,100
|
|
|
9/23/2022
|
-1.40 / -1.27%
|
109.00
|
110.00
|
108.30
|
108.60
|
108.96
|
108.60
|
853,900
|
|
|
9/22/2022
|
-2.00 / -1.79%
|
110.90
|
111.50
|
108.10
|
110.00
|
109.94
|
110.00
|
435,200
|
|
|
9/21/2022
|
-1.30 / -1.15%
|
113.00
|
113.40
|
111.10
|
112.00
|
112.48
|
112.00
|
332,400
|
|
|
9/20/2022
|
+0.80 / +0.71%
|
112.00
|
113.40
|
111.80
|
113.30
|
112.50
|
113.30
|
302,800
|
|
|
9/19/2022
|
-0.30 / -0.27%
|
111.00
|
113.50
|
111.00
|
112.50
|
112.24
|
112.50
|
1,154,300
|
|
|
9/16/2022
|
+0.80 / +0.71%
|
111.80
|
112.80
|
109.80
|
112.80
|
112.36
|
112.80
|
1,709,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
114.20
|
114.50
|
111.00
|
112.00
|
112.28
|
112.00
|
538,400
|
|
|
9/14/2022
|
-2.00 / -1.75%
|
114.00
|
114.00
|
112.00
|
112.00
|
112.75
|
112.00
|
554,500
|
|
|
9/13/2022
|
-1.00 / -0.87%
|
114.50
|
116.40
|
114.00
|
114.00
|
115.28
|
114.00
|
4,154,700
|
|
|
9/12/2022
|
-1.10 / -0.95%
|
116.10
|
116.50
|
114.50
|
115.00
|
115.61
|
115.00
|
327,700
|
|
|
9/9/2022
|
+1.10 / +0.96%
|
115.50
|
117.00
|
114.40
|
116.10
|
115.73
|
116.10
|
539,300
|
|
|
9/8/2022
|
+3.00 / +2.68%
|
113.50
|
115.00
|
112.00
|
115.00
|
114.29
|
115.00
|
3,287,200
|
|
|
9/7/2022
|
-3.00 / -2.61%
|
114.80
|
115.40
|
112.00
|
112.00
|
113.71
|
112.00
|
836,300
|
|
|
9/6/2022
|
-0.50 / -0.43%
|
115.50
|
116.60
|
114.20
|
115.00
|
115.70
|
115.00
|
1,374,600
|
|
|
9/5/2022
|
+1.00 / +0.87%
|
113.50
|
115.80
|
113.10
|
115.50
|
115.09
|
115.50
|
2,411,300
|
|
|
8/31/2022
|
+0.80 / +0.70%
|
113.80
|
115.50
|
113.80
|
114.50
|
114.74
|
114.50
|
786,700
|
|
|
8/30/2022
|
+1.50 / +1.34%
|
113.00
|
114.80
|
112.00
|
113.70
|
113.68
|
113.70
|
1,778,200
|
|
|
8/29/2022
|
0.00 / 0.00%
|
111.00
|
113.80
|
111.00
|
112.20
|
112.45
|
112.20
|
1,906,700
|
|
|
8/26/2022
|
-0.60 / -0.53%
|
113.50
|
113.50
|
112.00
|
112.20
|
112.73
|
112.20
|
359,700
|
|
|
8/25/2022
|
+0.90 / +0.80%
|
111.20
|
113.40
|
111.00
|
112.80
|
111.84
|
112.80
|
924,700
|
|
|
8/24/2022
|
-0.70 / -0.62%
|
112.80
|
114.00
|
111.90
|
111.90
|
112.95
|
111.90
|
956,200
|
|
|
8/23/2022
|
+0.80 / +0.72%
|
111.20
|
113.00
|
111.00
|
112.60
|
112.19
|
112.60
|
649,500
|
|
|
8/22/2022
|
-0.20 / -0.18%
|
112.00
|
113.80
|
111.00
|
111.80
|
112.16
|
111.80
|
835,700
|
|
|
8/19/2022
|
0.00 / 0.00%
|
112.00
|
113.90
|
110.80
|
112.00
|
111.77
|
112.00
|
458,300
|
|
|
8/18/2022
|
+0.70 / +0.63%
|
111.50
|
114.90
|
110.60
|
112.00
|
112.63
|
112.00
|
1,857,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|