|
|
Closing price on 9/5/2022
|
|
| Open |
113.50 |
| High |
115.80 |
| Low |
113.10 |
| Volume |
2,411,300 |
| Split-adjusted Price |
115.50 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|