5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
-14.16%
6 MONTH PERFORMANCE
-14.10%
YEAR-TO-DATE PERFORMANCE
-16.23%
1 YEAR PERFORMANCE
-1.82%
Morningstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $275.21 | $283.56 (3.03%) | $286.11 | $273.94 | 168,808 | $12.10 B |
| 04/30/2025 | $278.31 | $284.72 (2.3%) | $285.54 | $272.49 | 206,903 | $12.21 B |
| 04/29/2025 | $278.74 | $282.33 (1.29%) | $283.64 | $277.35 | 296,000 | $12.11 B |
| 04/28/2025 | $280.53 | $278.74 (-0.64%) | $283.54 | $277.93 | 186,900 | $11.96 B |
| 04/25/2025 | $276.77 | $280.63 (1.39%) | $281.01 | $276.33 | 123,014 | $12.04 B |
| 04/24/2025 | $275.40 | $279.71 (1.56%) | $279.97 | $274.59 | 122,900 | $12.00 B |
| 04/23/2025 | $278.35 | $274.61 (-1.34%) | $284.88 | $273.51 | 178,000 | $11.78 B |
| 04/22/2025 | $266.90 | $272.96 (2.27%) | $274.20 | $264.58 | 275,000 | $11.71 B |
| 04/21/2025 | $274.31 | $265.91 (-3.06%) | $274.31 | $264.73 | 269,435 | $11.41 B |
| 04/17/2025 | $276.31 | $277.19 (0.32%) | $280.49 | $275.03 | 191,000 | $11.89 B |
| 04/16/2025 | $282.82 | $275.37 (-2.63%) | $284.52 | $274.05 | 222,000 | $11.81 B |
| 04/15/2025 | $281.44 | $284.24 (0.99%) | $287.44 | $273.00 | 137,021 | $12.19 B |
| 04/14/2025 | $277.39 | $282.94 (2%) | $285.26 | $276.59 | 163,203 | $12.14 B |
| 04/11/2025 | $271.02 | $273.35 (0.86%) | $274.98 | $265.77 | 174,200 | $11.73 B |
| 04/10/2025 | $275.47 | $270.70 (-1.73%) | $278.08 | $261.57 | 190,832 | $11.61 B |
| 04/09/2025 | $253.89 | $278.39 (9.65%) | $279.85 | $250.34 | 251,100 | $11.94 B |
| 04/08/2025 | $267.00 | $255.31 (-4.38%) | $267.05 | $252.00 | 222,200 | $10.95 B |
| 04/07/2025 | $257.91 | $257.85 (-0.02%) | $267.90 | $251.53 | 308,234 | $11.06 B |
| 04/04/2025 | $282.47 | $268.76 (-4.85%) | $282.47 | $268.31 | 193,900 | $11.53 B |
| 04/03/2025 | $293.95 | $290.88 (-1.04%) | $295.77 | $289.12 | 208,600 | $12.48 B |
| 04/02/2025 | $299.82 | $301.88 (0.69%) | $301.96 | $290.40 | 269,803 | $12.95 B |
| 04/01/2025 | $300.37 | $301.51 (0.38%) | $303.32 | $297.16 | 235,731 | $12.93 B |
| 03/31/2025 | $294.63 | $299.87 (1.78%) | $301.95 | $293.50 | 190,200 | $12.86 B |
| 03/28/2025 | $301.44 | $296.11 (-1.77%) | $302.14 | $294.29 | 188,827 | $12.70 B |
| 03/27/2025 | $300.79 | $302.01 (0.41%) | $304.19 | $299.24 | 123,900 | $12.96 B |
| 03/26/2025 | $306.98 | $300.74 (-2.03%) | $308.64 | $300.39 | 168,100 | $12.90 B |
| 03/25/2025 | $304.35 | $305.26 (0.3%) | $307.48 | $301.89 | 255,909 | $13.10 B |
| 03/24/2025 | $300.45 | $303.63 (1.06%) | $305.69 | $298.10 | 281,610 | $13.03 B |
| 03/21/2025 | $297.18 | $298.12 (0.32%) | $298.96 | $293.02 | 434,408 | $12.79 B |
| 03/20/2025 | $295.29 | $295.70 (0.14%) | $299.44 | $294.62 | 190,400 | $12.69 B |
| 03/19/2025 | $291.00 | $296.64 (1.94%) | $298.35 | $289.71 | 193,315 | $12.73 B |
| 03/18/2025 | $290.89 | $291.71 (0.28%) | $292.49 | $287.07 | 157,400 | $12.51 B |
| 03/17/2025 | $287.58 | $291.09 (1.22%) | $293.34 | $285.96 | 275,639 | $12.49 B |
| 03/14/2025 | $283.65 | $286.94 (1.16%) | $287.52 | $282.92 | 171,000 | $12.31 B |
| 03/13/2025 | $287.02 | $282.49 (-1.58%) | $287.02 | $281.46 | 146,949 | $12.12 B |
| 03/12/2025 | $286.92 | $287.53 (0.21%) | $288.75 | $283.02 | 245,333 | $12.34 B |
| 03/11/2025 | $281.70 | $284.43 (0.97%) | $286.50 | $278.64 | 411,514 | $12.20 B |
| 03/10/2025 | $287.54 | $282.51 (-1.75%) | $290.72 | $281.74 | 194,300 | $12.12 B |
| 03/07/2025 | $295.06 | $290.65 (-1.49%) | $295.22 | $285.62 | 184,100 | $12.47 B |
| 03/06/2025 | $298.61 | $296.54 (-0.69%) | $300.95 | $293.61 | 211,300 | $12.72 B |
| 03/05/2025 | $298.39 | $302.06 (1.23%) | $304.84 | $296.92 | 198,201 | $12.96 B |
| 03/04/2025 | $305.82 | $299.06 (-2.21%) | $305.82 | $297.60 | 258,600 | $12.83 B |
| 03/03/2025 | $314.85 | $307.00 (-2.49%) | $318.95 | $306.03 | 277,833 | $13.17 B |
| 02/28/2025 | $313.27 | $313.72 (0.14%) | $314.09 | $307.58 | 244,219 | $13.46 B |
| 02/27/2025 | $322.48 | $311.16 (-3.51%) | $322.48 | $308.29 | 237,800 | $13.35 B |
| 02/26/2025 | $321.33 | $319.96 (-0.43%) | $325.62 | $319.58 | 163,148 | $13.73 B |
| 02/25/2025 | $323.71 | $323.21 (-0.15%) | $324.63 | $319.33 | 169,724 | $13.87 B |
| 02/24/2025 | $322.77 | $321.98 (-0.24%) | $324.94 | $321.64 | 160,600 | $13.81 B |
| 02/21/2025 | $328.70 | $322.58 (-1.86%) | $328.70 | $321.76 | 117,400 | $13.84 B |
| 02/20/2025 | $327.37 | $327.05 (-0.1%) | $329.16 | $325.07 | 174,600 | $14.03 B |
| 02/19/2025 | $327.27 | $328.45 (0.36%) | $329.16 | $326.45 | 150,942 | $14.09 B |
| 02/18/2025 | $324.98 | $328.72 (1.15%) | $329.06 | $323.39 | 127,630 | $14.10 B |
| 02/14/2025 | $329.02 | $325.02 (-1.22%) | $330.55 | $324.58 | 87,700 | $13.94 B |
| 02/13/2025 | $320.98 | $328.80 (2.44%) | $329.31 | $319.87 | 100,100 | $14.11 B |
| 02/12/2025 | $319.01 | $320.26 (0.39%) | $320.77 | $317.72 | 96,200 | $13.74 B |
| 02/11/2025 | $322.31 | $321.53 (-0.24%) | $323.83 | $319.86 | 107,800 | $13.79 B |
| 02/10/2025 | $326.57 | $324.67 (-0.58%) | $326.57 | $324.22 | 85,316 | $13.93 B |
| 02/07/2025 | $327.88 | $326.34 (-0.47%) | $328.96 | $324.83 | 58,800 | $14.00 B |
| 02/06/2025 | $327.36 | $327.07 (-0.09%) | $327.94 | $324.42 | 93,842 | $14.03 B |
| 02/05/2025 | $328.13 | $325.37 (-0.84%) | $335.00 | $323.40 | 87,928 | $13.96 B |
| 02/04/2025 | $325.28 | $325.70 (0.13%) | $329.05 | $324.44 | 85,400 | $13.97 B |
| 02/03/2025 | $325.03 | $326.91 (0.58%) | $328.59 | $319.89 | 194,620 | $14.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
