|
|
Closing price on 2/24/2022
|
|
| Open |
156.50 |
| High |
163.00 |
| Low |
155.60 |
| Volume |
989,000 |
| Split-adjusted Price |
131.95 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/14/2022
|
0.00 / 0.00%
|
142.10
|
145.00
|
142.10
|
144.80
|
143.85
|
119.79
|
655,100
|
|
|
1/13/2022
|
-0.10 / -0.07%
|
145.00
|
146.80
|
141.60
|
144.80
|
144.29
|
119.79
|
1,155,600
|
|
|
1/12/2022
|
0.00 / 0.00%
|
145.50
|
147.80
|
144.70
|
144.90
|
145.88
|
119.87
|
1,058,300
|
|
|
1/11/2022
|
-8.10 / -5.29%
|
153.00
|
154.00
|
144.90
|
144.90
|
148.21
|
119.87
|
1,509,300
|
|
|
1/10/2022
|
-1.00 / -0.65%
|
155.90
|
155.90
|
153.00
|
153.00
|
153.68
|
126.57
|
445,400
|
|
|
1/7/2022
|
+0.20 / +0.13%
|
155.90
|
159.50
|
154.00
|
154.00
|
155.90
|
127.40
|
1,307,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|