-
5 DAY PERFORMANCE
-3.27% -
1 MONTH PERFORMANCE
-3.04% -
3 MONTH PERFORMANCE
+5.64% -
6 MONTH PERFORMANCE
+11.47% -
YEAR-TO-DATE PERFORMANCE
+16.74% -
1 YEAR PERFORMANCE
+23.29%
Morningstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $335.72 | $334.37 (-0.4%) | $337.20 | $332.44 | 244,370 | $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 |
| 10/18/2024 | $344.42 | $344.62 (0.06%) | $345.69 | $342.69 | 70,706 | $14.75 B |
| 10/17/2024 | $347.09 | $343.39 (-1.07%) | $347.88 | $342.84 | 145,702 | $14.70 B |
| 10/16/2024 | $346.71 | $345.59 (-0.32%) | $348.38 | $344.12 | 121,506 | $14.79 B |
| 10/15/2024 | $344.63 | $344.28 (-0.1%) | $349.07 | $343.51 | 181,805 | $14.74 B |
| 10/14/2024 | $340.96 | $342.42 (0.43%) | $342.42 | $340.24 | 144,100 | $14.66 B |
| 10/11/2024 | $336.06 | $340.08 (1.2%) | $340.97 | $336.06 | 146,153 | $14.56 B |
| 10/10/2024 | $334.41 | $334.09 (-0.1%) | $334.57 | $330.53 | 92,500 | $14.30 B |
| 10/09/2024 | $333.50 | $335.31 (0.54%) | $336.58 | $332.12 | 101,303 | $14.35 B |
| 10/08/2024 | $316.72 | $335.28 (5.86%) | $335.67 | $315.15 | 189,622 | $14.35 B |
| 10/07/2024 | $320.13 | $312.85 (-2.27%) | $320.25 | $312.59 | 74,730 | $13.39 B |
| 10/04/2024 | $319.50 | $318.96 (-0.17%) | $320.13 | $316.41 | 92,300 | $13.65 B |
| 10/03/2024 | $316.85 | $317.17 (0.1%) | $317.85 | $315.64 | 99,300 | $13.57 B |
| 10/02/2024 | $314.77 | $318.61 (1.22%) | $319.86 | $314.77 | 81,000 | $13.64 B |
| 10/01/2024 | $320.48 | $316.50 (-1.24%) | $325.00 | $314.32 | 235,518 | $13.55 B |
| 09/30/2024 | $316.48 | $319.12 (0.83%) | $319.53 | $315.16 | 92,647 | $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 |