|
|
Closing price on 8/25/2021
|
|
| Open |
129.80 |
| High |
136.50 |
| Low |
129.10 |
| Volume |
1,163,100 |
| Split-adjusted Price |
111.50 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
+6.50 / +5.06%
|
129.80
|
136.50
|
129.10
|
135.00
|
131.54
|
111.50
|
1,163,100
|
|
|
8/24/2021
|
+1.50 / +1.18%
|
127.00
|
129.80
|
127.00
|
128.50
|
127.86
|
106.13
|
2,160,200
|
|
|
8/23/2021
|
-6.80 / -5.08%
|
133.00
|
133.50
|
127.00
|
127.00
|
129.96
|
104.89
|
1,719,900
|
|
|
8/20/2021
|
-2.50 / -1.83%
|
135.30
|
135.80
|
132.90
|
133.80
|
134.35
|
110.51
|
1,311,400
|
|
|
8/19/2021
|
+1.80 / +1.34%
|
136.00
|
136.30
|
134.50
|
136.30
|
135.71
|
112.57
|
842,400
|
|
|
8/18/2021
|
+2.00 / +1.51%
|
135.00
|
136.90
|
134.00
|
134.50
|
135.67
|
111.09
|
1,352,800
|
|
|
8/17/2021
|
-1.00 / -0.75%
|
134.80
|
134.90
|
132.50
|
132.50
|
133.30
|
109.44
|
793,600
|
|
|
8/16/2021
|
0.00 / 0.00%
|
134.50
|
136.50
|
132.20
|
133.50
|
134.03
|
110.26
|
969,800
|
|
|
8/13/2021
|
-0.50 / -0.37%
|
132.50
|
134.00
|
131.80
|
133.50
|
132.57
|
110.26
|
1,394,600
|
|
|
8/12/2021
|
-2.60 / -1.90%
|
138.50
|
138.50
|
134.00
|
134.00
|
135.47
|
110.67
|
1,946,000
|
|
|
8/11/2021
|
-1.90 / -1.37%
|
139.00
|
141.00
|
136.60
|
136.60
|
139.06
|
112.82
|
993,500
|
|
|
8/10/2021
|
-2.50 / -1.77%
|
141.00
|
141.50
|
138.50
|
138.50
|
139.93
|
114.39
|
1,011,600
|
|
|
8/9/2021
|
+6.50 / +4.83%
|
134.00
|
141.00
|
134.00
|
141.00
|
137.62
|
116.46
|
1,525,400
|
|
|
8/6/2021
|
-0.50 / -0.37%
|
135.10
|
136.00
|
134.50
|
134.50
|
135.03
|
111.09
|
720,500
|
|
|
8/5/2021
|
-1.00 / -0.74%
|
135.10
|
136.90
|
134.30
|
135.00
|
135.12
|
111.50
|
1,348,900
|
|
|
8/4/2021
|
-1.80 / -1.31%
|
137.80
|
138.00
|
135.20
|
136.00
|
136.48
|
112.33
|
1,587,600
|
|
|
8/3/2021
|
+1.60 / +1.17%
|
136.00
|
138.00
|
135.00
|
137.80
|
136.52
|
113.81
|
1,655,500
|
|
|
8/2/2021
|
+2.20 / +1.64%
|
133.80
|
138.00
|
131.00
|
136.20
|
135.47
|
112.49
|
1,268,100
|
|
|
7/30/2021
|
+6.30 / +4.93%
|
128.00
|
136.60
|
127.20
|
134.00
|
132.97
|
110.67
|
2,654,400
|
|
|
7/29/2021
|
+3.20 / +2.57%
|
124.50
|
128.00
|
123.00
|
127.70
|
126.52
|
105.47
|
1,173,800
|
|
|
7/28/2021
|
-1.00 / -0.80%
|
125.00
|
125.40
|
124.00
|
124.50
|
124.80
|
102.83
|
839,900
|
|
|
7/27/2021
|
+4.40 / +3.63%
|
120.50
|
126.50
|
120.50
|
125.50
|
125.01
|
103.65
|
2,233,800
|
|
|
7/26/2021
|
+2.10 / +1.76%
|
119.90
|
121.50
|
117.70
|
121.10
|
118.84
|
100.02
|
1,357,100
|
|
|
7/23/2021
|
-3.90 / -3.17%
|
121.10
|
122.20
|
119.00
|
119.00
|
120.20
|
98.29
|
1,647,400
|
|
|
7/22/2021
|
+0.90 / +0.74%
|
122.00
|
123.00
|
120.00
|
122.90
|
121.99
|
101.51
|
1,098,700
|
|
|
7/21/2021
|
-1.00 / -0.81%
|
123.00
|
124.20
|
122.00
|
122.00
|
122.89
|
100.76
|
1,971,900
|
|
|
7/20/2021
|
+3.60 / +3.02%
|
119.50
|
123.00
|
117.60
|
123.00
|
120.66
|
101.59
|
1,779,800
|
|
|
7/19/2021
|
-1.10 / -0.91%
|
118.50
|
125.00
|
118.50
|
119.40
|
121.80
|
98.62
|
1,431,200
|
|
|
7/16/2021
|
+5.50 / +4.78%
|
115.50
|
121.00
|
114.80
|
120.50
|
119.19
|
99.52
|
2,084,100
|
|
|
7/15/2021
|
-1.20 / -1.03%
|
114.00
|
117.90
|
113.50
|
115.00
|
115.12
|
94.98
|
1,054,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|