|
Closing price on 5/30/2023
|
|
Open |
71.60 |
High |
73.20 |
Low |
71.60 |
Volume |
1,555,700 |
Split-adjusted Price |
72.80 |
|
|
MSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2023
|
+1.20 / +1.68%
|
71.60
|
73.20
|
71.60
|
72.80
|
72.28
|
72.80
|
1,555,700
|
|
5/29/2023
|
-0.40 / -0.56%
|
72.10
|
72.20
|
71.40
|
71.60
|
71.68
|
71.60
|
483,800
|
|
5/26/2023
|
0.00 / 0.00%
|
71.80
|
72.10
|
71.40
|
72.00
|
71.81
|
72.00
|
1,975,500
|
|
5/25/2023
|
+0.20 / +0.28%
|
71.80
|
72.50
|
70.80
|
72.00
|
71.77
|
72.00
|
2,036,000
|
|
5/24/2023
|
+1.40 / +1.99%
|
70.90
|
71.90
|
70.00
|
71.80
|
70.65
|
71.80
|
2,279,000
|
|
5/23/2023
|
-1.60 / -2.22%
|
72.00
|
72.00
|
70.20
|
70.40
|
70.84
|
70.40
|
2,296,900
|
|
5/22/2023
|
-0.40 / -0.55%
|
71.40
|
72.50
|
71.40
|
72.00
|
71.99
|
72.00
|
1,418,500
|
|
5/19/2023
|
-0.80 / -1.09%
|
73.20
|
73.20
|
71.60
|
72.40
|
72.32
|
72.40
|
760,300
|
|
5/18/2023
|
+0.10 / +0.14%
|
73.20
|
73.80
|
72.70
|
73.20
|
73.36
|
73.20
|
994,700
|
|
5/17/2023
|
-0.20 / -0.27%
|
73.30
|
74.00
|
73.00
|
73.10
|
73.60
|
73.10
|
645,600
|
|
5/16/2023
|
-0.80 / -1.08%
|
74.10
|
74.20
|
73.20
|
73.30
|
73.57
|
73.30
|
384,400
|
|
5/15/2023
|
-0.30 / -0.40%
|
74.40
|
75.20
|
74.10
|
74.10
|
74.62
|
74.10
|
718,700
|
|
5/12/2023
|
+0.60 / +0.81%
|
73.30
|
74.50
|
73.30
|
74.40
|
73.94
|
74.40
|
431,700
|
|
5/11/2023
|
+0.20 / +0.27%
|
73.70
|
74.30
|
73.30
|
73.80
|
73.67
|
73.80
|
3,170,100
|
|
5/10/2023
|
0.00 / 0.00%
|
74.00
|
75.00
|
73.60
|
73.60
|
74.03
|
73.60
|
749,900
|
|
5/9/2023
|
-0.50 / -0.67%
|
74.10
|
74.60
|
73.40
|
73.60
|
74.06
|
73.60
|
646,900
|
|
5/8/2023
|
+1.10 / +1.51%
|
73.50
|
75.20
|
73.10
|
74.10
|
74.38
|
74.10
|
2,402,000
|
|
5/5/2023
|
+2.40 / +3.40%
|
70.60
|
73.10
|
70.50
|
73.00
|
72.09
|
73.00
|
950,000
|
|
5/4/2023
|
-2.50 / -3.42%
|
72.80
|
72.80
|
70.60
|
70.60
|
71.31
|
70.60
|
824,101
|
|
4/28/2023
|
+0.80 / +1.11%
|
72.70
|
73.20
|
72.30
|
73.10
|
72.83
|
73.10
|
1,877,100
|
|
4/27/2023
|
+0.90 / +1.26%
|
71.70
|
72.90
|
71.30
|
72.30
|
72.05
|
72.30
|
466,300
|
|
4/26/2023
|
+0.10 / +0.14%
|
71.30
|
71.90
|
70.50
|
71.40
|
70.97
|
71.40
|
4,161,453
|
|
4/25/2023
|
-2.00 / -2.73%
|
73.90
|
73.90
|
71.10
|
71.30
|
72.63
|
71.30
|
1,018,400
|
|
4/24/2023
|
-3.10 / -4.06%
|
76.60
|
76.60
|
73.30
|
73.30
|
74.61
|
73.30
|
3,071,200
|
|
4/21/2023
|
-1.60 / -2.05%
|
78.00
|
78.10
|
76.20
|
76.40
|
77.09
|
76.40
|
1,146,700
|
|
4/20/2023
|
-0.70 / -0.89%
|
79.00
|
79.10
|
77.70
|
78.00
|
78.34
|
78.00
|
754,800
|
|
4/19/2023
|
+0.50 / +0.64%
|
78.20
|
79.80
|
78.00
|
78.70
|
78.96
|
78.70
|
1,244,600
|
|
4/18/2023
|
+0.10 / +0.13%
|
78.20
|
78.50
|
77.80
|
78.20
|
78.15
|
78.20
|
536,300
|
|
4/17/2023
|
0.00 / 0.00%
|
78.00
|
78.20
|
77.20
|
78.10
|
77.59
|
78.10
|
3,427,500
|
|
4/14/2023
|
-1.10 / -1.39%
|
79.30
|
79.90
|
78.10
|
78.10
|
79.27
|
78.10
|
1,415,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|