|
|
Closing price on 4/26/2022
|
|
| Open |
116.70 |
| High |
124.10 |
| Low |
109.10 |
| Volume |
4,729,100 |
| Split-adjusted Price |
115.15 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
0.00 / 0.00%
|
116.70
|
124.10
|
109.10
|
116.00
|
114.33
|
115.15
|
4,729,100
|
|
|
4/25/2022
|
-7.30 / -5.92%
|
124.60
|
124.60
|
115.80
|
116.00
|
119.67
|
115.15
|
1,076,900
|
|
|
4/22/2022
|
+0.30 / +0.24%
|
123.00
|
125.00
|
122.50
|
123.30
|
123.99
|
122.40
|
2,950,600
|
|
|
4/21/2022
|
-1.30 / -1.05%
|
122.00
|
125.00
|
122.00
|
123.00
|
123.17
|
122.10
|
1,507,800
|
|
|
4/20/2022
|
+3.80 / +3.15%
|
121.40
|
125.00
|
120.50
|
124.30
|
122.91
|
123.39
|
1,116,500
|
|
|
4/19/2022
|
-3.50 / -2.82%
|
124.90
|
125.50
|
119.50
|
120.50
|
122.29
|
119.62
|
964,900
|
|
|
4/18/2022
|
-1.00 / -0.80%
|
126.50
|
126.50
|
124.00
|
124.00
|
124.82
|
123.09
|
890,800
|
|
|
4/15/2022
|
-0.70 / -0.56%
|
126.20
|
126.60
|
124.10
|
125.00
|
125.55
|
124.09
|
1,015,000
|
|
|
4/14/2022
|
-1.20 / -0.95%
|
127.00
|
127.50
|
124.50
|
125.70
|
125.48
|
124.78
|
800,000
|
|
|
4/13/2022
|
+1.50 / +1.20%
|
126.00
|
129.50
|
126.00
|
126.90
|
128.01
|
125.97
|
989,500
|
|
|
4/12/2022
|
+1.60 / +1.29%
|
130.00
|
130.00
|
123.90
|
125.40
|
125.81
|
124.48
|
1,373,600
|
|
|
4/8/2022
|
-2.50 / -1.66%
|
151.50
|
151.50
|
148.50
|
148.50
|
149.76
|
122.85
|
1,169,600
|
|
|
4/7/2022
|
-2.80 / -1.82%
|
155.00
|
155.00
|
151.00
|
151.00
|
152.79
|
124.91
|
1,763,200
|
|
|
4/6/2022
|
+2.20 / +1.45%
|
151.90
|
155.00
|
150.10
|
153.80
|
151.89
|
127.23
|
1,374,300
|
|
|
4/5/2022
|
+1.60 / +1.07%
|
151.80
|
153.80
|
150.00
|
151.60
|
151.55
|
125.41
|
739,300
|
|
|
4/4/2022
|
+3.50 / +2.39%
|
149.00
|
155.00
|
148.50
|
150.00
|
152.07
|
124.09
|
1,685,400
|
|
|
4/1/2022
|
+4.30 / +3.02%
|
144.00
|
148.60
|
142.50
|
146.50
|
145.99
|
121.19
|
808,700
|
|
|
3/31/2022
|
-1.80 / -1.25%
|
143.90
|
144.30
|
141.90
|
142.20
|
142.60
|
117.63
|
589,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
143.10
|
145.50
|
142.10
|
144.00
|
143.32
|
119.12
|
675,400
|
|
|
3/29/2022
|
-1.60 / -1.10%
|
146.00
|
147.40
|
143.50
|
144.00
|
145.54
|
119.12
|
595,200
|
|
|
3/28/2022
|
-0.80 / -0.55%
|
145.00
|
145.90
|
143.00
|
145.60
|
143.99
|
120.45
|
630,000
|
|
|
3/25/2022
|
-0.20 / -0.14%
|
147.00
|
147.80
|
144.70
|
146.40
|
146.02
|
121.11
|
637,600
|
|
|
3/24/2022
|
-0.40 / -0.27%
|
148.40
|
150.00
|
146.60
|
146.60
|
147.67
|
121.27
|
760,300
|
|
|
3/23/2022
|
-1.50 / -1.01%
|
146.80
|
153.80
|
145.10
|
147.00
|
149.46
|
121.61
|
1,946,000
|
|
|
3/22/2022
|
+3.50 / +2.41%
|
145.50
|
151.00
|
143.00
|
148.50
|
147.64
|
122.85
|
989,500
|
|
|
3/21/2022
|
+8.30 / +6.07%
|
138.90
|
145.20
|
138.80
|
145.00
|
142.79
|
119.95
|
1,345,600
|
|
|
3/18/2022
|
-1.30 / -0.94%
|
139.00
|
142.70
|
136.70
|
136.70
|
137.88
|
113.08
|
2,545,700
|
|
|
3/17/2022
|
-2.50 / -1.78%
|
141.00
|
142.30
|
138.00
|
138.00
|
139.96
|
114.16
|
766,800
|
|
|
3/16/2022
|
-0.60 / -0.43%
|
142.70
|
142.70
|
140.00
|
140.50
|
140.69
|
116.23
|
635,900
|
|
|
3/15/2022
|
+5.00 / +3.67%
|
135.50
|
141.10
|
135.50
|
141.10
|
137.90
|
116.72
|
1,020,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|