5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-4.61%
6 MONTH PERFORMANCE
+7.06%
YEAR-TO-DATE PERFORMANCE
-2.89%
1 YEAR PERFORMANCE
+17.36%
Morningstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $330.83 | $327.17 (-1.11%) | $332.00 | $326.03 | 134,415 | $14.04 B |
| 01/16/2025 | $327.68 | $328.47 (0.24%) | $329.59 | $326.04 | 109,246 | $14.09 B |
| 01/15/2025 | $329.13 | $327.07 (-0.63%) | $331.20 | $325.14 | 119,313 | $14.03 B |
| 01/14/2025 | $319.77 | $324.58 (1.5%) | $324.91 | $319.77 | 107,528 | $13.92 B |
| 01/13/2025 | $315.92 | $319.77 (1.22%) | $319.77 | $313.74 | 118,500 | $13.72 B |
| 01/10/2025 | $318.60 | $315.92 (-0.84%) | $318.60 | $314.74 | 133,500 | $13.55 B |
| 01/08/2025 | $321.05 | $322.36 (0.41%) | $322.65 | $318.56 | 140,100 | $13.83 B |
| 01/07/2025 | $326.84 | $321.05 (-1.77%) | $326.97 | $319.27 | 90,700 | $13.77 B |
| 01/06/2025 | $334.02 | $325.09 (-2.67%) | $335.02 | $323.58 | 138,900 | $13.95 B |
| 01/03/2025 | $333.40 | $334.73 (0.4%) | $336.21 | $333.40 | 79,302 | $14.36 B |
| 01/02/2025 | $337.27 | $332.38 (-1.45%) | $338.50 | $331.88 | 99,624 | $14.26 B |
| 12/31/2024 | $339.62 | $336.76 (-0.84%) | $339.99 | $335.03 | 84,600 | $14.45 B |
| 12/30/2024 | $336.58 | $337.67 (0.32%) | $338.87 | $330.94 | 68,424 | $14.49 B |
| 12/27/2024 | $339.69 | $339.81 (0.04%) | $340.91 | $337.06 | 53,800 | $14.58 B |
| 12/26/2024 | $339.38 | $342.00 (0.77%) | $342.34 | $338.74 | 47,813 | $14.67 B |
| 12/24/2024 | $339.43 | $340.77 (0.39%) | $341.35 | $338.79 | 28,100 | $14.62 B |
| 12/23/2024 | $338.10 | $338.92 (0.24%) | $339.84 | $333.38 | 81,200 | $14.54 B |
| 12/20/2024 | $336.12 | $340.32 (1.25%) | $341.50 | $336.12 | 355,684 | $14.60 B |
| 12/19/2024 | $338.35 | $337.94 (-0.12%) | $340.92 | $336.39 | 134,400 | $14.50 B |
| 12/18/2024 | $349.18 | $337.50 (-3.34%) | $350.92 | $337.38 | 105,100 | $14.48 B |
| 12/17/2024 | $352.76 | $349.69 (-0.87%) | $352.76 | $348.31 | 299,422 | $15.00 B |
| 12/16/2024 | $352.86 | $355.53 (0.76%) | $365.00 | $352.66 | 112,811 | $15.25 B |
| 12/13/2024 | $357.16 | $352.91 (-1.19%) | $358.63 | $351.38 | 138,236 | $15.14 B |
| 12/12/2024 | $358.97 | $358.78 (-0.05%) | $361.76 | $358.26 | 97,700 | $15.39 B |
| 12/11/2024 | $356.22 | $358.47 (0.63%) | $361.65 | $355.04 | 174,500 | $15.38 B |
| 12/10/2024 | $355.08 | $357.57 (0.7%) | $362.01 | $351.94 | 136,300 | $15.34 B |
| 12/09/2024 | $359.55 | $356.07 (-0.97%) | $359.98 | $353.07 | 204,905 | $15.28 B |
| 12/06/2024 | $358.30 | $358.02 (-0.08%) | $361.73 | $355.35 | 101,600 | $15.36 B |
| 12/05/2024 | $351.35 | $357.07 (1.63%) | $358.91 | $351.35 | 119,600 | $15.32 B |
| 12/04/2024 | $350.10 | $353.94 (1.1%) | $354.28 | $349.90 | 108,444 | $15.18 B |
| 12/03/2024 | $352.55 | $351.17 (-0.39%) | $354.51 | $349.14 | 116,604 | $15.07 B |
| 12/02/2024 | $353.36 | $354.30 (0.27%) | $356.30 | $351.37 | 154,400 | $15.20 B |
| 11/29/2024 | $355.11 | $354.15 (-0.27%) | $356.83 | $351.32 | 112,549 | $15.19 B |
| 11/27/2024 | $355.29 | $355.65 (0.1%) | $359.50 | $352.69 | 109,500 | $15.26 B |
| 11/26/2024 | $352.03 | $354.74 (0.77%) | $357.06 | $349.85 | 172,300 | $15.22 B |
| 11/25/2024 | $347.74 | $352.76 (1.44%) | $352.94 | $347.74 | 182,000 | $15.13 B |
| 11/22/2024 | $339.12 | $346.21 (2.09%) | $347.13 | $339.12 | 129,103 | $14.85 B |
| 11/21/2024 | $338.00 | $340.07 (0.61%) | $341.34 | $334.34 | 118,400 | $14.59 B |
| 11/20/2024 | $336.19 | $335.77 (-0.12%) | $336.21 | $328.59 | 98,506 | $14.40 B |
| 11/19/2024 | $333.20 | $334.88 (0.5%) | $337.83 | $331.04 | 145,800 | $14.37 B |
| 11/18/2024 | $335.72 | $334.37 (-0.4%) | $337.20 | $332.44 | 255,400 | $14.34 B |
| 11/15/2024 | $341.93 | $337.57 (-1.28%) | $344.04 | $336.56 | 128,800 | $14.48 B |
| 11/14/2024 | $347.16 | $342.99 (-1.2%) | $347.63 | $341.57 | 116,000 | $14.71 B |
| 11/13/2024 | $351.31 | $345.47 (-1.66%) | $352.55 | $344.46 | 839,500 | $14.82 B |
| 11/12/2024 | $349.26 | $350.55 (0.37%) | $352.00 | $347.93 | 84,000 | $15.04 B |
| 11/11/2024 | $348.58 | $348.57 (-0%) | $352.00 | $347.87 | 81,800 | $14.95 B |
| 11/08/2024 | $343.56 | $348.58 (1.46%) | $350.68 | $341.25 | 114,736 | $14.95 B |
| 11/07/2024 | $344.00 | $343.27 (-0.21%) | $345.50 | $338.29 | 75,929 | $14.73 B |
| 11/06/2024 | $345.41 | $344.41 (-0.29%) | $346.10 | $335.67 | 142,200 | $14.78 B |
| 11/05/2024 | $330.72 | $336.50 (1.75%) | $336.52 | $330.30 | 113,113 | $14.44 B |
| 11/04/2024 | $327.06 | $330.73 (1.12%) | $330.89 | $326.21 | 140,600 | $14.19 B |
| 11/01/2024 | $327.66 | $328.41 (0.23%) | $330.00 | $326.69 | 151,632 | $14.09 B |
| 10/31/2024 | $329.28 | $328.05 (-0.37%) | $329.95 | $326.51 | 104,500 | $14.07 B |
| 10/30/2024 | $331.88 | $330.21 (-0.5%) | $334.47 | $329.05 | 151,314 | $14.17 B |
| 10/29/2024 | $332.48 | $333.32 (0.25%) | $334.61 | $331.76 | 249,200 | $14.30 B |
| 10/28/2024 | $334.96 | $334.18 (-0.23%) | $336.69 | $333.15 | 119,631 | $14.34 B |
| 10/25/2024 | $332.56 | $333.18 (0.19%) | $335.48 | $330.16 | 110,112 | $14.29 B |
| 10/24/2024 | $345.00 | $331.34 (-3.96%) | $345.00 | $329.38 | 221,550 | $14.21 B |
| 10/23/2024 | $343.40 | $341.81 (-0.46%) | $345.78 | $340.81 | 102,549 | $14.66 B |
| 10/22/2024 | $341.89 | $343.42 (0.45%) | $343.76 | $340.30 | 60,536 | $14.73 B |
| 10/21/2024 | $344.10 | $342.84 (-0.37%) | $344.14 | $340.41 | 70,400 | $14.71 B |