5 DAY PERFORMANCE
+11.85%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
-3.47%
1 YEAR PERFORMANCE
+5.31%
Morningstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $286.52 | $282.49 (-1.41%) | $286.52 | $281.41 | 139,856 | $12.19 B |
| 03/12/2025 | $286.92 | $287.53 (0.21%) | $288.75 | $283.02 | 245,332 | $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 |
| 01/31/2025 | $331.55 | $328.64 (-0.88%) | $332.50 | $328.22 | 82,900 | $14.10 B |
| 01/30/2025 | $328.46 | $330.56 (0.64%) | $333.41 | $328.46 | 85,900 | $14.18 B |
| 01/29/2025 | $329.67 | $326.48 (-0.97%) | $330.99 | $324.36 | 112,728 | $14.01 B |
| 01/28/2025 | $332.30 | $330.45 (-0.56%) | $335.21 | $330.39 | 81,600 | $14.18 B |
| 01/27/2025 | $328.03 | $333.49 (1.66%) | $333.87 | $328.03 | 120,215 | $14.31 B |
| 01/24/2025 | $327.04 | $328.77 (0.53%) | $330.00 | $327.04 | 122,104 | $14.10 B |
| 01/23/2025 | $328.39 | $327.04 (-0.41%) | $330.28 | $325.92 | 98,917 | $14.03 B |
| 01/22/2025 | $331.24 | $329.78 (-0.44%) | $334.38 | $329.32 | 98,238 | $14.15 B |
| 01/21/2025 | $328.08 | $330.91 (0.86%) | $331.05 | $327.28 | 217,310 | $14.20 B |
| 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 |
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.
