5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
-15.67%
6 MONTH PERFORMANCE
-29.26%
YEAR-TO-DATE PERFORMANCE
-35.58%
1 YEAR PERFORMANCE
-39.24%
Morningstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $217.68 | $216.94 (-0.34%) | $219.26 | $213.53 | 292.20 K | $9.20 B |
| 12/03/2025 | $217.48 | $217.87 (0.18%) | $219.42 | $214.69 | 347.70 K | $9.24 B |
| 12/02/2025 | $217.25 | $217.15 (-0.05%) | $219.62 | $215.52 | 311.00 K | $9.21 B |
| 12/01/2025 | $214.03 | $216.38 (1.1%) | $217.45 | $213.50 | 289.57 K | $9.17 B |
| 11/28/2025 | $213.01 | $214.86 (0.87%) | $217.83 | $212.65 | 177.20 K | $9.11 B |
| 11/26/2025 | $212.48 | $213.72 (0.58%) | $215.76 | $212.48 | 219.10 K | $9.06 B |
| 11/25/2025 | $211.13 | $213.55 (1.15%) | $214.63 | $211.00 | 219.90 K | $9.05 B |
| 11/24/2025 | $211.06 | $210.18 (-0.42%) | $212.18 | $209.37 | 324.00 K | $8.91 B |
| 11/21/2025 | $210.67 | $212.84 (1.03%) | $215.23 | $208.95 | 320.92 K | $9.02 B |
| 11/20/2025 | $210.57 | $209.22 (-0.64%) | $212.62 | $208.05 | 307.71 K | $8.87 B |
| 11/19/2025 | $209.62 | $210.22 (0.29%) | $211.83 | $207.95 | 275.30 K | $8.91 B |
| 11/18/2025 | $206.79 | $209.85 (1.48%) | $210.72 | $205.99 | 344.30 K | $8.90 B |
| 11/17/2025 | $212.05 | $207.40 (-2.19%) | $212.05 | $205.97 | 255.10 K | $8.79 B |
| 11/14/2025 | $214.18 | $211.95 (-1.04%) | $214.18 | $211.76 | 247.10 K | $8.99 B |
| 11/13/2025 | $214.28 | $213.98 (-0.14%) | $217.20 | $213.50 | 299.45 K | $9.07 B |
| 11/12/2025 | $213.55 | $216.25 (1.26%) | $216.46 | $213.55 | 266.80 K | $9.17 B |
| 11/11/2025 | $215.43 | $214.54 (-0.41%) | $217.21 | $213.70 | 345.90 K | $9.10 B |
| 11/10/2025 | $215.65 | $215.07 (-0.27%) | $216.21 | $212.33 | 254.90 K | $9.12 B |
| 11/07/2025 | $210.12 | $215.49 (2.56%) | $215.50 | $208.98 | 614.50 K | $9.14 B |
| 11/06/2025 | $210.47 | $211.64 (0.56%) | $211.81 | $206.68 | 724.34 K | $8.97 B |
| 11/05/2025 | $210.54 | $212.55 (0.95%) | $213.13 | $208.83 | 818.44 K | $9.01 B |
| 11/04/2025 | $213.69 | $211.67 (-0.95%) | $215.75 | $210.62 | 376.20 K | $8.97 B |
| 11/03/2025 | $210.49 | $213.30 (1.33%) | $214.14 | $207.98 | 386.64 K | $9.04 B |
| 10/31/2025 | $213.41 | $212.30 (-0.52%) | $218.13 | $211.61 | 420.85 K | $9.00 B |
| 10/30/2025 | $208.93 | $214.43 (2.63%) | $216.54 | $202.89 | 587.15 K | $9.09 B |
| 10/29/2025 | $215.56 | $208.83 (-3.12%) | $217.27 | $207.02 | 605.54 K | $8.85 B |
| 10/28/2025 | $218.33 | $218.12 (-0.1%) | $222.00 | $217.38 | 501.92 K | $9.25 B |
| 10/27/2025 | $219.54 | $218.33 (-0.55%) | $221.20 | $217.29 | 424.82 K | $9.26 B |
| 10/24/2025 | $218.62 | $219.54 (0.42%) | $221.34 | $217.00 | 202.61 K | $9.33 B |
| 10/23/2025 | $220.06 | $218.09 (-0.9%) | $220.06 | $214.98 | 286.20 K | $9.27 B |
| 10/22/2025 | $221.61 | $219.97 (-0.74%) | $222.00 | $219.39 | 358.31 K | $9.35 B |
| 10/21/2025 | $218.58 | $221.61 (1.39%) | $223.79 | $217.54 | 227.30 K | $9.42 B |
| 10/20/2025 | $215.15 | $218.20 (1.42%) | $218.75 | $214.34 | 243.73 K | $9.27 B |
| 10/17/2025 | $211.87 | $214.51 (1.25%) | $215.46 | $211.52 | 284.05 K | $9.12 B |
| 10/16/2025 | $219.58 | $210.71 (-4.04%) | $219.62 | $210.02 | 339.72 K | $8.96 B |
| 10/15/2025 | $224.42 | $219.68 (-2.11%) | $225.40 | $218.88 | 271.10 K | $9.34 B |
| 10/14/2025 | $224.80 | $225.07 (0.12%) | $227.51 | $224.72 | 279.03 K | $9.57 B |
| 10/13/2025 | $225.94 | $225.97 (0.01%) | $227.08 | $223.20 | 297.44 K | $9.60 B |
| 10/10/2025 | $228.12 | $225.34 (-1.22%) | $228.95 | $223.45 | 288.44 K | $9.58 B |
| 10/09/2025 | $227.74 | $226.90 (-0.37%) | $228.70 | $225.56 | 267.91 K | $9.64 B |
| 10/08/2025 | $226.30 | $228.23 (0.85%) | $228.56 | $224.60 | 427.02 K | $9.70 B |
| 10/07/2025 | $224.40 | $226.25 (0.82%) | $226.45 | $224.00 | 343.90 K | $9.62 B |
| 10/06/2025 | $226.29 | $223.63 (-1.18%) | $226.32 | $221.02 | 392.00 K | $9.50 B |
| 10/03/2025 | $225.37 | $226.12 (0.33%) | $227.80 | $222.71 | 515.90 K | $9.61 B |
| 10/02/2025 | $226.80 | $226.26 (-0.24%) | $228.68 | $225.35 | 503.90 K | $9.62 B |
| 10/01/2025 | $232.03 | $227.02 (-2.16%) | $233.46 | $226.26 | 524.43 K | $9.65 B |
| 09/30/2025 | $233.59 | $232.01 (-0.68%) | $234.90 | $230.45 | 432.10 K | $9.86 B |
| 09/29/2025 | $234.10 | $234.12 (0.01%) | $235.37 | $231.05 | 642.95 K | $9.95 B |
| 09/26/2025 | $232.09 | $234.90 (1.21%) | $238.04 | $231.61 | 382.20 K | $9.98 B |
| 09/25/2025 | $236.04 | $231.72 (-1.83%) | $236.68 | $230.09 | 512.89 K | $9.85 B |
| 09/24/2025 | $236.04 | $237.11 (0.45%) | $237.49 | $232.86 | 1.09 M | $10.08 B |
| 09/23/2025 | $234.47 | $235.87 (0.6%) | $238.80 | $234.47 | 451.90 K | $10.02 B |
| 09/22/2025 | $233.86 | $234.11 (0.11%) | $237.00 | $233.71 | 585.40 K | $9.95 B |
| 09/19/2025 | $233.50 | $235.16 (0.71%) | $235.56 | $230.86 | 1.03 M | $9.99 B |
| 09/18/2025 | $249.35 | $233.70 (-6.28%) | $250.54 | $232.97 | 602.85 K | $9.93 B |
| 09/17/2025 | $249.92 | $248.92 (-0.4%) | $252.24 | $247.15 | 422.09 K | $10.58 B |
| 09/16/2025 | $247.77 | $248.88 (0.45%) | $249.38 | $245.38 | 315.70 K | $10.58 B |
| 09/15/2025 | $257.14 | $246.61 (-4.1%) | $257.21 | $244.44 | 392.22 K | $10.48 B |
| 09/12/2025 | $257.20 | $257.14 (-0.02%) | $261.37 | $254.12 | 833.10 K | $10.93 B |
| 09/11/2025 | $251.62 | $256.97 (2.13%) | $257.79 | $251.62 | 317.90 K | $10.92 B |
| 09/10/2025 | $256.83 | $251.35 (-2.13%) | $257.57 | $249.56 | 282.32 K | $10.68 B |
| 09/09/2025 | $258.48 | $257.63 (-0.33%) | $258.80 | $256.27 | 179.40 K | $10.95 B |
| 09/08/2025 | $257.24 | $257.72 (0.19%) | $258.03 | $255.86 | 331.32 K | $10.95 B |
| 09/05/2025 | $258.01 | $257.24 (-0.3%) | $260.79 | $255.82 | 249.16 K | $10.93 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.
