Register for streaming realtime charts, analysis tools, and prices.
MSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 193.20 | 3.95 | 2.09% | 189.00 | 193.20 | 189.00 | 37 |
| May 15 2024 | 189.25 | -0.05 | -0.03% | 190.25 | 190.25 | 189.25 | 17 |
| May 14 2024 | 189.30 | -0.70 | -0.37% | 190.00 | 190.55 | 189.30 | 25 |
| May 13 2024 | 190.00 | -0.90 | -0.47% | 190.00 | 190.00 | 190.00 | 31 |
| May 10 2024 | 190.90 | 0.60 | 0.32% | 191.85 | 191.85 | 190.15 | 40 |
| May 09 2024 | 190.30 | 2.35 | 1.25% | 188.45 | 190.30 | 188.45 | 10 |
| May 08 2024 | 187.95 | 0.00 | 0.00% | 187.95 | 187.95 | 187.95 | 0.00 |
| May 07 2024 | 187.95 | 1.05 | 0.56% | 188.25 | 188.25 | 186.75 | 65 |
| May 06 2024 | 186.90 | 1.95 | 1.05% | 186.35 | 186.90 | 186.35 | 7 |
| May 03 2024 | 184.95 | -0.70 | -0.38% | 187.75 | 187.75 | 184.00 | 80 |
| May 02 2024 | 185.65 | -0.10 | -0.05% | 187.15 | 187.15 | 185.65 | 16 |
| Apr 30 2024 | 185.75 | -0.25 | -0.13% | 185.75 | 185.75 | 185.75 | 15 |
| Apr 29 2024 | 186.00 | -2.65 | -1.40% | 184.10 | 186.00 | 184.10 | 24 |
| Apr 26 2024 | 188.65 | 2.45 | 1.32% | 188.80 | 188.80 | 188.65 | 12 |
| Apr 25 2024 | 186.20 | -3.35 | -1.77% | 186.10 | 186.20 | 186.10 | 14 |
| Apr 24 2024 | 189.55 | 1.45 | 0.77% | 187.90 | 189.55 | 187.90 | 13 |
| Apr 23 2024 | 188.10 | -1.75 | -0.92% | 189.60 | 190.35 | 188.10 | 43 |
| Apr 22 2024 | 189.85 | 0.45 | 0.24% | 191.60 | 191.85 | 189.85 | 848 |
| Apr 19 2024 | 189.40 | -1.20 | -0.63% | 189.40 | 189.40 | 189.40 | 5 |
| Apr 18 2024 | 190.60 | 6.05 | 3.28% | 184.60 | 191.70 | 184.60 | 93 |
| Apr 17 2024 | 184.55 | -1.90 | -1.02% | 183.80 | 184.55 | 183.00 | 390 |
| Apr 16 2024 | 186.45 | -1.60 | -0.85% | 184.70 | 186.45 | 184.70 | 54 |
| Apr 15 2024 | 188.05 | 2.20 | 1.18% | 187.50 | 188.05 | 185.25 | 20 |
| Apr 12 2024 | 185.85 | 0.05 | 0.03% | 187.20 | 187.20 | 185.85 | 38 |
| Apr 11 2024 | 185.80 | -4.30 | -2.26% | 185.80 | 185.80 | 185.80 | 13 |
| Apr 10 2024 | 190.10 | 1.50 | 0.80% | 189.30 | 190.10 | 189.20 | 85 |
| Apr 09 2024 | 188.60 | 0.00 | 0.00% | 188.60 | 188.60 | 188.60 | 0.00 |
| Apr 08 2024 | 188.60 | -1.65 | -0.87% | 190.70 | 190.70 | 188.60 | 16 |
| Apr 05 2024 | 190.25 | 5.25 | 2.84% | 190.25 | 190.25 | 190.25 | 20 |
| Apr 04 2024 | 185.00 | -3.65 | -1.93% | 189.15 | 189.15 | 185.00 | 107 |
| Apr 03 2024 | 188.65 | -1.25 | -0.66% | 188.25 | 188.65 | 188.25 | 20 |
| Apr 02 2024 | 189.90 | -1.30 | -0.68% | 190.85 | 191.05 | 188.05 | 45 |
| Mar 28 2024 | 191.20 | 2.35 | 1.24% | 189.10 | 191.20 | 189.10 | 44 |
| Mar 27 2024 | 188.85 | 0.45 | 0.24% | 186.90 | 188.85 | 186.90 | 3 |
| Mar 26 2024 | 188.40 | 0.70 | 0.37% | 186.00 | 188.40 | 186.00 | 35 |
| Mar 25 2024 | 187.70 | -2.50 | -1.31% | 190.35 | 190.55 | 187.70 | 81 |
| Mar 22 2024 | 190.20 | -0.35 | -0.18% | 189.30 | 190.75 | 189.30 | 211 |
| Mar 21 2024 | 190.55 | 0.30 | 0.16% | 188.15 | 190.55 | 188.15 | 84 |
| Mar 20 2024 | 190.25 | 0.00 | 0.00% | 191.70 | 191.70 | 190.25 | 29 |
| Mar 19 2024 | 190.25 | -0.25 | -0.13% | 192.10 | 192.10 | 190.05 | 80 |
| Mar 18 2024 | 190.50 | -0.80 | -0.42% | 190.95 | 191.25 | 190.50 | 33 |
| Mar 15 2024 | 191.30 | 2.90 | 1.54% | 192.25 | 192.25 | 191.15 | 7 |
| Mar 14 2024 | 188.40 | 0.00 | 0.00% | 188.40 | 188.40 | 188.40 | 0.00 |
| Mar 13 2024 | 188.40 | -2.75 | -1.44% | 188.45 | 188.45 | 188.40 | 13 |
| Mar 12 2024 | 191.15 | 3.85 | 2.06% | 187.80 | 191.15 | 187.80 | 114 |
| Mar 11 2024 | 187.30 | 0.85 | 0.46% | 188.00 | 188.00 | 186.10 | 156 |
| Mar 08 2024 | 186.45 | -0.50 | -0.27% | 186.50 | 186.50 | 185.70 | 128 |
| Mar 07 2024 | 186.95 | 1.80 | 0.97% | 187.40 | 187.55 | 185.60 | 45 |
| Mar 06 2024 | 185.15 | -0.65 | -0.35% | 186.90 | 186.90 | 185.15 | 81 |
| Mar 05 2024 | 185.80 | -1.10 | -0.59% | 186.65 | 187.05 | 184.95 | 116 |
| Mar 04 2024 | 186.90 | 0.00 | 0.00% | 186.90 | 186.90 | 186.90 | 0.00 |
| Mar 01 2024 | 186.90 | 0.65 | 0.35% | 188.10 | 189.00 | 185.85 | 126 |
| Feb 29 2024 | 186.25 | -4.05 | -2.13% | 186.70 | 186.70 | 185.90 | 82 |
| Feb 28 2024 | 190.30 | 3.35 | 1.79% | 189.55 | 190.30 | 189.55 | 34 |
| Feb 27 2024 | 186.95 | -0.50 | -0.27% | 186.60 | 186.95 | 186.60 | 9 |
| Feb 26 2024 | 187.45 | -1.40 | -0.74% | 187.60 | 188.65 | 187.25 | 102 |
| Feb 23 2024 | 188.85 | 0.05 | 0.03% | 189.55 | 189.55 | 188.20 | 26 |
| Feb 22 2024 | 188.80 | 3.50 | 1.89% | 187.90 | 188.80 | 187.90 | 32 |
| Feb 21 2024 | 185.30 | -0.90 | -0.48% | 185.30 | 185.30 | 185.30 | 10 |
| Feb 20 2024 | 186.20 | 1.05 | 0.57% | 185.95 | 186.20 | 185.55 | 136 |
| Feb 19 2024 | 185.15 | -1.80 | -0.96% | 186.95 | 186.95 | 185.15 | 17 |
| Feb 16 2024 | 186.95 | 0.55 | 0.30% | 187.35 | 187.35 | 186.95 | 40 |
