-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+1.63% -
3 MONTH PERFORMANCE
+7.12% -
6 MONTH PERFORMANCE
+4.11% -
YEAR-TO-DATE PERFORMANCE
+11.41% -
1 YEAR PERFORMANCE
+36.14%
Morningstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $316.48 | $319.12 (0.83%) | $319.53 | $315.16 | 88,952 | $13.66 B |
| 09/27/2024 | $317.95 | $317.27 (-0.21%) | $321.40 | $317.00 | 76,506 | $13.58 B |
| 09/26/2024 | $317.77 | $317.76 (-0%) | $319.84 | $315.88 | 56,900 | $13.60 B |
| 09/25/2024 | $320.21 | $317.16 (-0.95%) | $320.21 | $316.56 | 106,714 | $13.57 B |
| 09/24/2024 | $323.76 | $318.98 (-1.48%) | $323.76 | $318.49 | 188,900 | $13.65 B |
| 09/23/2024 | $322.33 | $323.74 (0.44%) | $325.24 | $320.97 | 83,711 | $13.86 B |
| 09/20/2024 | $319.35 | $320.69 (0.42%) | $323.00 | $317.00 | 303,111 | $13.73 B |
| 09/19/2024 | $316.32 | $320.82 (1.42%) | $321.68 | $315.61 | 147,522 | $13.73 B |
| 09/18/2024 | $320.20 | $316.32 (-1.21%) | $321.25 | $315.85 | 118,909 | $13.54 B |
| 09/17/2024 | $317.48 | $320.20 (0.86%) | $323.00 | $316.90 | 123,004 | $13.70 B |
| 09/16/2024 | $311.95 | $317.10 (1.65%) | $318.24 | $311.19 | 115,200 | $13.57 B |
| 09/13/2024 | $307.98 | $310.61 (0.85%) | $310.75 | $306.39 | 113,700 | $13.29 B |
| 09/12/2024 | $306.18 | $307.67 (0.49%) | $307.95 | $304.55 | 59,000 | $13.17 B |
| 09/11/2024 | $306.60 | $305.74 (-0.28%) | $307.46 | $301.35 | 56,139 | $13.09 B |
| 09/10/2024 | $304.77 | $307.89 (1.02%) | $308.25 | $302.94 | 66,900 | $13.18 B |
| 09/09/2024 | $304.19 | $305.04 (0.28%) | $307.73 | $304.19 | 95,400 | $13.06 B |
| 09/06/2024 | $311.43 | $304.72 (-2.15%) | $312.48 | $303.36 | 49,800 | $13.04 B |
| 09/05/2024 | $313.72 | $311.92 (-0.57%) | $313.72 | $308.65 | 84,200 | $13.35 B |
| 09/04/2024 | $311.98 | $313.27 (0.41%) | $314.90 | $310.54 | 113,906 | $13.41 B |
| 09/03/2024 | $312.21 | $312.54 (0.11%) | $313.62 | $310.34 | 89,717 | $13.38 B |
| 08/30/2024 | $311.60 | $313.77 (0.7%) | $314.95 | $310.50 | 91,900 | $13.43 B |
| 08/29/2024 | $310.24 | $311.60 (0.44%) | $314.41 | $307.99 | 69,000 | $13.34 B |
| 08/28/2024 | $310.97 | $310.19 (-0.25%) | $314.44 | $310.00 | 62,800 | $13.28 B |
| 08/27/2024 | $309.08 | $310.97 (0.61%) | $312.13 | $308.06 | 65,300 | $13.31 B |
| 08/26/2024 | $314.05 | $311.23 (-0.9%) | $315.20 | $310.29 | 130,100 | $13.32 B |
| 08/23/2024 | $311.11 | $313.83 (0.87%) | $316.09 | $310.64 | 89,548 | $13.43 B |
| 08/22/2024 | $312.11 | $310.53 (-0.51%) | $313.66 | $309.93 | 69,000 | $13.29 B |
| 08/21/2024 | $312.73 | $312.11 (-0.2%) | $313.16 | $310.50 | 68,710 | $13.36 B |
| 08/20/2024 | $315.47 | $312.31 (-1%) | $315.47 | $311.99 | 53,700 | $13.37 B |
| 08/19/2024 | $316.33 | $315.47 (-0.27%) | $318.88 | $314.73 | 59,900 | $13.50 B |
| 08/16/2024 | $312.08 | $316.33 (1.36%) | $317.27 | $312.08 | 92,700 | $13.54 B |
| 08/15/2024 | $313.99 | $313.59 (-0.13%) | $314.15 | $310.29 | 88,300 | $13.42 B |
| 08/14/2024 | $310.15 | $311.00 (0.27%) | $311.63 | $308.85 | 60,200 | $13.31 B |
| 08/13/2024 | $306.65 | $310.05 (1.11%) | $310.64 | $305.87 | 57,427 | $13.27 B |
| 08/12/2024 | $305.47 | $305.47 (0%) | $306.35 | $303.85 | 93,919 | $13.07 B |
| 08/09/2024 | $305.39 | $305.47 (0.03%) | $306.71 | $302.43 | 92,700 | $13.07 B |
| 08/08/2024 | $301.99 | $305.39 (1.13%) | $305.67 | $300.94 | 63,037 | $13.07 B |
| 08/07/2024 | $303.92 | $300.86 (-1.01%) | $308.07 | $300.72 | 114,202 | $12.88 B |
| 08/06/2024 | $300.90 | $302.07 (0.39%) | $305.39 | $299.07 | 193,429 | $12.93 B |
| 08/05/2024 | $306.14 | $301.14 (-1.63%) | $306.86 | $300.79 | 75,000 | $12.89 B |
| 08/02/2024 | $310.01 | $312.51 (0.81%) | $313.24 | $304.79 | 64,800 | $13.38 B |
| 08/01/2024 | $317.65 | $314.11 (-1.11%) | $319.20 | $311.15 | 124,000 | $13.44 B |
| 07/31/2024 | $324.46 | $317.65 (-2.1%) | $324.46 | $317.02 | 83,224 | $13.60 B |
| 07/30/2024 | $324.83 | $323.38 (-0.45%) | $326.53 | $320.05 | 75,100 | $13.84 B |
| 07/29/2024 | $325.00 | $323.56 (-0.44%) | $327.39 | $323.16 | 143,911 | $13.85 B |
| 07/26/2024 | $323.46 | $326.31 (0.88%) | $327.50 | $319.96 | 140,323 | $13.97 B |
| 07/25/2024 | $315.00 | $322.67 (2.43%) | $330.22 | $314.51 | 261,304 | $13.81 B |
| 07/24/2024 | $306.55 | $305.00 (-0.51%) | $309.68 | $304.89 | 211,500 | $13.05 B |
| 07/23/2024 | $309.33 | $308.92 (-0.13%) | $313.39 | $308.11 | 128,900 | $13.22 B |
| 07/22/2024 | $306.25 | $309.33 (1.01%) | $310.22 | $304.50 | 120,003 | $13.24 B |
| 07/19/2024 | $307.67 | $305.48 (-0.71%) | $308.08 | $302.20 | 95,341 | $13.04 B |
| 07/18/2024 | $312.97 | $308.78 (-1.34%) | $313.22 | $308.55 | 105,060 | $13.18 B |
| 07/17/2024 | $312.88 | $312.64 (-0.08%) | $313.93 | $311.43 | 76,575 | $13.35 B |
| 07/16/2024 | $306.63 | $313.35 (2.19%) | $314.74 | $306.36 | 113,117 | $13.38 B |
| 07/15/2024 | $307.51 | $305.55 (-0.64%) | $309.26 | $305.14 | 66,880 | $13.05 B |
| 07/12/2024 | $300.54 | $305.55 (1.67%) | $307.99 | $299.17 | 99,547 | $13.05 B |
| 07/11/2024 | $298.27 | $300.54 (0.76%) | $301.74 | $296.38 | 150,139 | $12.83 B |
| 07/10/2024 | $295.38 | $296.23 (0.29%) | $296.83 | $294.45 | 88,036 | $12.65 B |
| 07/09/2024 | $299.34 | $295.85 (-1.17%) | $299.61 | $295.05 | 58,201 | $12.63 B |
| 07/08/2024 | $300.95 | $299.13 (-0.6%) | $303.00 | $298.41 | 114,351 | $12.77 B |
| 07/05/2024 | $301.00 | $300.95 (-0.02%) | $301.41 | $297.13 | 98,897 | $12.85 B |
| 07/03/2024 | $298.92 | $301.41 (0.83%) | $302.99 | $297.36 | 92,156 | $12.87 B |
| 07/02/2024 | $298.12 | $299.46 (0.45%) | $301.21 | $297.66 | 173,731 | $12.79 B |
| 07/01/2024 | $297.29 | $297.71 (0.14%) | $298.69 | $294.72 | 118,382 | $12.71 B |