Morningstar, Inc.MORNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $214.89 | $216.35 | $212.71 | $213.91 | 239,035 |
| 1/15/2026 | $220.35 | $220.35 | $214.13 | $215.64 | 349,526 |
| 1/14/2026 | $216.67 | $221.22 | $213.89 | $220.00 | 1.01M |
| 1/13/2026 | $217.81 | $220.25 | $209.03 | $215.97 | 881,600 |
| 1/12/2026 | $215.35 | $219.76 | $215.35 | $218.51 | 281,941 |
| 1/9/2026 | $213.65 | $218.27 | $208.46 | $216.82 | 434,800 |
| 1/8/2026 | $212.67 | $217.04 | $211.95 | $212.36 | 513,744 |
| 1/7/2026 | $215.75 | $218.63 | $212.21 | $213.76 | 294,014 |
| 1/6/2026 | $213.86 | $216.26 | $212.53 | $215.63 | 248,300 |
| 1/5/2026 | $209.62 | $217.79 | $209.62 | $214.01 | 365,400 |
| 1/2/2026 | $216.11 | $218.70 | $209.41 | $210.42 | 415,531 |
| 12/31/2025 | $217.22 | $219.50 | $216.01 | $217.31 | 349,400 |
| 12/30/2025 | $218.15 | $220.00 | $216.93 | $218.00 | 255,604 |
| 12/29/2025 | $219.47 | $220.30 | $216.74 | $219.03 | 253,100 |
| 12/26/2025 | $217.50 | $219.21 | $216.19 | $219.06 | 281,245 |
| 12/24/2025 | $217.43 | $219.08 | $216.20 | $218.20 | 161,400 |
| 12/23/2025 | $216.76 | $217.67 | $214.39 | $217.35 | 401,308 |
| 12/22/2025 | $215.25 | $218.53 | $214.04 | $216.76 | 269,200 |
| 12/19/2025 | $208.36 | $215.58 | $208.22 | $215.41 | 1.18M |
| 12/18/2025 | $214.31 | $215.99 | $208.27 | $208.93 | 373,202 |
| 12/17/2025 | $209.40 | $215.09 | $208.43 | $213.89 | 414,500 |
| 12/16/2025 | $210.71 | $211.92 | $207.41 | $209.70 | 636,746 |
| 12/15/2025 | $214.57 | $215.62 | $207.69 | $210.71 | 586,400 |
| 12/12/2025 | $214.77 | $217.25 | $212.88 | $214.10 | 614,100 |
| 12/11/2025 | $217.31 | $219.85 | $210.60 | $213.75 | 525,019 |
| 12/10/2025 | $214.55 | $218.20 | $212.34 | $216.42 | 443,321 |
| 12/9/2025 | $216.15 | $218.73 | $213.94 | $215.09 | 374,600 |
| 12/8/2025 | $220.00 | $220.00 | $213.73 | $217.06 | 304,710 |
| 12/5/2025 | $216.24 | $218.50 | $215.46 | $218.21 | 248,800 |
| 12/4/2025 | $217.68 | $219.26 | $213.53 | $216.94 | 292,200 |
| 12/3/2025 | $217.48 | $219.42 | $214.69 | $217.87 | 347,700 |
| 12/2/2025 | $217.25 | $219.62 | $215.52 | $217.15 | 311,000 |
| 12/1/2025 | $214.03 | $217.45 | $213.50 | $216.38 | 289,565 |
| 11/28/2025 | $213.01 | $217.83 | $212.65 | $214.86 | 177,200 |
| 11/26/2025 | $212.48 | $215.76 | $212.48 | $213.72 | 219,100 |
| 11/25/2025 | $211.13 | $214.63 | $211.00 | $213.55 | 219,900 |
| 11/24/2025 | $211.06 | $212.18 | $209.37 | $210.18 | 324,004 |
| 11/21/2025 | $210.67 | $215.23 | $208.95 | $212.84 | 320,921 |
| 11/20/2025 | $210.57 | $212.62 | $208.05 | $209.22 | 307,706 |
| 11/19/2025 | $209.62 | $211.83 | $207.95 | $210.22 | 275,300 |
| 11/18/2025 | $206.79 | $210.72 | $205.99 | $209.85 | 344,302 |
| 11/17/2025 | $212.05 | $212.05 | $205.97 | $207.40 | 255,100 |
| 11/14/2025 | $214.18 | $214.18 | $211.76 | $211.95 | 247,100 |
| 11/13/2025 | $214.28 | $217.20 | $213.50 | $213.98 | 299,445 |
| 11/12/2025 | $213.55 | $216.46 | $213.55 | $216.25 | 266,800 |
| 11/11/2025 | $215.43 | $217.21 | $213.70 | $214.54 | 345,900 |
| 11/10/2025 | $215.65 | $216.21 | $212.33 | $215.07 | 254,900 |
| 11/7/2025 | $210.12 | $215.50 | $208.98 | $215.49 | 614,500 |
| 11/6/2025 | $210.47 | $211.81 | $206.68 | $211.64 | 724,340 |
| 11/5/2025 | $210.54 | $213.13 | $208.83 | $212.55 | 818,441 |
| 11/4/2025 | $213.69 | $215.75 | $210.62 | $211.67 | 376,200 |
| 11/3/2025 | $210.49 | $214.14 | $207.98 | $213.30 | 386,635 |
| 10/31/2025 | $213.41 | $218.13 | $211.61 | $212.30 | 420,849 |
| 10/30/2025 | $208.93 | $216.54 | $202.89 | $214.43 | 587,149 |
| 10/29/2025 | $215.56 | $217.27 | $207.02 | $208.83 | 605,539 |
| 10/28/2025 | $218.33 | $222.00 | $217.38 | $218.12 | 501,919 |
| 10/27/2025 | $219.54 | $221.20 | $217.29 | $218.33 | 424,824 |
| 10/24/2025 | $218.62 | $221.34 | $217.00 | $219.54 | 202,607 |
| 10/23/2025 | $220.06 | $220.06 | $214.98 | $218.09 | 286,200 |
| 10/22/2025 | $221.61 | $222.00 | $219.39 | $219.97 | 358,307 |
| 10/21/2025 | $218.58 | $223.79 | $217.54 | $221.61 | 227,300 |
| 10/20/2025 | $215.15 | $218.75 | $214.34 | $218.20 | 243,730 |