Morningstar, Inc. (MORN) stock
MORNNasdaqInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 12/3021% below fair value
$226.19+3.65 (+1.64%)
Close on Oct 30, 2026Market cap $8.49BP/E –Yield 0.80%
Price history
Morningstar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$226.19
+1.64% on the day
52-week range
$141.49 – $227.05
-0.4% from the high
Change over 52 weeks
+5.5%
From $214.43 on Oct 30, 2025
Average volume
339,619
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $224.55 | $227.05 | $212.88 | $226.19 | +0.58% | 1,385,343 |
| Oct 19, 2026 | $206.08 | $226.07 | $204.30 | $224.89 | +8.45% | 1,117,240 |
| Oct 12, 2026 | $205.74 | $212.97 | $201.56 | $207.37 | +1.43% | 938,633 |
| Oct 5, 2026 | $183.96 | $205.94 | $182.39 | $204.45 | +11.39% | 1,701,022 |
| Sep 28, 2026 | $193.90 | $194.80 | $183.21 | $183.55 | -6.34% | 1,131,284 |
| Sep 21, 2026 | $205.04 | $207.72 | $194.29 | $195.98 | -3.85% | 1,438,845 |
| Sep 14, 2026 | $194.02 | $204.36 | $193.41 | $203.83 | +6.71% | 1,970,498 |
| Sep 8, 2026 | $207.80 | $209.40 | $188.36 | $191.02 | -8.78% | 1,147,527 |
| Aug 31, 2026 | $217.32 | $221.06 | $204.16 | $209.40 | -3.79% | 1,462,651 |
| Aug 24, 2026 | $216.45 | $221.20 | $211.17 | $217.65 | +0.78% | 1,352,241 |
| Aug 17, 2026 | $205.03 | $218.32 | $203.41 | $215.97 | +4.13% | 1,428,069 |
| Aug 10, 2026 | $199.36 | $209.78 | $190.08 | $207.41 | +3.36% | 1,796,628 |
| Aug 3, 2026 | $197.28 | $204.07 | $194.67 | $200.66 | +4.20% | 1,387,067 |
| Jul 27, 2026 | $176.13 | $204.32 | $175.65 | $192.57 | +11.56% | 3,284,245 |
| Jul 20, 2026 | $170.39 | $173.14 | $163.33 | $172.61 | +0.08% | 1,854,372 |
| Jul 13, 2026 | $168.02 | $178.54 | $166.31 | $172.48 | +4.42% | 1,517,405 |
| Jul 6, 2026 | $164.73 | $173.12 | $159.28 | $165.18 | -0.46% | 2,236,809 |
| Jun 29, 2026 | $157.79 | $169.85 | $153.18 | $165.94 | +7.30% | 1,724,090 |
| Jun 22, 2026 | $151.67 | $162.15 | $141.49 | $154.65 | +0.63% | 3,153,528 |
| Jun 15, 2026 | $173.78 | $178.24 | $153.38 | $153.68 | -12.29% | 1,734,214 |
| Jun 8, 2026 | $184.58 | $186.79 | $171.79 | $175.22 | -5.67% | 2,280,261 |
| Jun 1, 2026 | $184.59 | $196.92 | $173.91 | $185.76 | +2.05% | 2,572,261 |
| May 26, 2026 | $177.75 | $184.24 | $174.15 | $182.02 | +1.32% | 1,577,020 |
| May 18, 2026 | $170.04 | $182.73 | $166.41 | $179.64 | +5.65% | 2,707,199 |
| May 11, 2026 | $175.12 | $178.66 | $160.79 | $170.04 | -3.77% | 2,591,731 |
| May 4, 2026 | $168.22 | $180.18 | $161.18 | $176.70 | +4.54% | 3,333,486 |
| Apr 27, 2026 | $176.27 | $189.28 | $165.81 | $169.03 | -4.11% | 3,255,356 |
| Apr 20, 2026 | $183.57 | $192.79 | $173.24 | $176.27 | -4.35% | 2,196,176 |
| Apr 13, 2026 | $167.78 | $184.57 | $167.66 | $184.28 | +9.71% | 2,615,403 |
| Apr 6, 2026 | $172.91 | $178.91 | $165.70 | $167.97 | -2.86% | 2,260,620 |
| Mar 30, 2026 | $156.81 | $174.47 | $156.81 | $172.91 | +10.27% | 2,155,651 |
| Mar 23, 2026 | $180.01 | $180.01 | $156.37 | $156.81 | -12.43% | 2,645,843 |
| Mar 16, 2026 | $183.25 | $187.44 | $178.48 | $179.07 | -2.26% | 2,250,120 |
| Mar 9, 2026 | $187.90 | $192.73 | $178.51 | $183.21 | -3.65% | 2,490,668 |
| Mar 2, 2026 | $179.66 | $192.49 | $177.73 | $190.15 | +3.83% | 2,762,955 |
| Feb 23, 2026 | $158.01 | $183.45 | $153.79 | $183.14 | +14.84% | 3,766,276 |
| Feb 17, 2026 | $161.76 | $164.54 | $155.80 | $159.48 | -0.34% | 2,723,036 |
| Feb 9, 2026 | $166.46 | $167.00 | $149.08 | $160.03 | -3.29% | 5,404,331 |
| Feb 2, 2026 | $201.93 | $207.08 | $164.62 | $165.47 | -18.12% | 4,143,655 |
| Jan 26, 2026 | $211.57 | $213.07 | $197.34 | $202.09 | -4.18% | 1,530,654 |
| Jan 20, 2026 | $212.74 | $214.98 | $206.24 | $210.90 | -1.41% | 1,218,581 |
| Jan 12, 2026 | $215.35 | $221.22 | $209.03 | $213.91 | -1.34% | 2,760,206 |
| Jan 5, 2026 | $209.62 | $218.63 | $208.46 | $216.82 | +3.04% | 1,856,176 |
| Dec 29, 2025 | $219.47 | $220.30 | $209.41 | $210.42 | -3.94% | 1,273,576 |
| Dec 22, 2025 | $215.25 | $219.21 | $214.04 | $219.06 | +1.69% | 1,113,078 |
| Dec 15, 2025 | $214.57 | $215.99 | $207.41 | $215.41 | +0.61% | 3,189,799 |
| Dec 8, 2025 | $220.00 | $220.00 | $210.60 | $214.10 | -1.88% | 2,261,707 |
| Dec 1, 2025 | $214.03 | $219.62 | $213.50 | $218.21 | +1.56% | 1,489,176 |
| Nov 24, 2025 | $211.06 | $217.83 | $209.37 | $214.86 | +0.95% | 940,112 |
| Nov 17, 2025 | $212.05 | $215.23 | $205.97 | $212.84 | +0.42% | 1,503,278 |
| Nov 10, 2025 | $215.65 | $217.21 | $211.76 | $211.95 | -1.64% | 1,414,027 |
| Nov 3, 2025 | $210.49 | $215.75 | $206.68 | $215.49 | +1.50% | 2,920,088 |
| Oct 27, 2025 | $219.54 | $222.00 | $202.89 | $212.30 | -3.30% | 2,540,280 |
| Oct 20, 2025 | $215.15 | $223.79 | $214.34 | $219.54 | +2.34% | 1,318,118 |
| Oct 13, 2025 | $225.94 | $227.51 | $210.02 | $214.51 | -4.81% | 1,471,324 |
| Oct 6, 2025 | $226.29 | $228.95 | $221.02 | $225.34 | -0.34% | 1,719,231 |
| Sep 29, 2025 | $234.10 | $235.37 | $222.71 | $226.12 | -3.74% | 2,619,187 |
| Sep 22, 2025 | $233.86 | $238.80 | $230.09 | $234.90 | -0.11% | 3,025,455 |
| Sep 15, 2025 | $257.14 | $257.22 | $230.86 | $235.16 | -8.55% | 2,765,441 |
| Sep 8, 2025 | $257.24 | $261.37 | $249.56 | $257.14 | -0.04% | 1,943,975 |
| Sep 2, 2025 | $261.76 | $261.76 | $253.61 | $257.24 | -1.97% | 1,195,849 |
| Aug 25, 2025 | $262.50 | $265.73 | $258.66 | $262.42 | -0.53% | 1,878,213 |
| Aug 18, 2025 | $258.19 | $266.05 | $256.38 | $263.82 | +2.01% | 1,880,293 |
| Aug 11, 2025 | $259.24 | $262.41 | $253.55 | $258.63 | -0.11% | 1,386,844 |
| Aug 4, 2025 | $273.36 | $276.43 | $257.30 | $258.92 | -4.96% | 1,798,428 |
| Jul 28, 2025 | $277.84 | $289.63 | $268.71 | $272.42 | -2.02% | 2,208,992 |
| Jul 21, 2025 | $289.23 | $291.52 | $273.65 | $278.03 | -3.64% | 1,747,648 |
| Jul 14, 2025 | $293.91 | $295.80 | $282.63 | $288.53 | -1.82% | 1,320,245 |
| Jul 7, 2025 | $310.79 | $311.62 | $292.89 | $293.88 | -5.59% | 1,543,676 |
| Jun 30, 2025 | $314.62 | $316.71 | $305.96 | $311.29 | -0.55% | 1,148,446 |
| Jun 23, 2025 | $300.19 | $316.71 | $291.89 | $313.01 | +4.12% | 2,138,368 |
| Jun 16, 2025 | $300.36 | $308.17 | $293.29 | $300.61 | +0.50% | 1,110,760 |
| Jun 9, 2025 | $313.36 | $315.00 | $298.40 | $299.12 | -4.25% | 806,959 |
| Jun 2, 2025 | $307.70 | $315.00 | $303.46 | $312.39 | +1.29% | 886,461 |
| May 26, 2025 | $302.10 | $309.80 | $302.10 | $308.42 | +1.41% | 1,003,340 |
| May 19, 2025 | $307.00 | $312.05 | $302.10 | $304.12 | -1.73% | 752,576 |
| May 12, 2025 | $312.13 | $314.90 | $303.21 | $309.46 | +1.70% | 930,448 |
| May 5, 2025 | $290.05 | $307.37 | $286.87 | $304.30 | +3.79% | 899,888 |
| Apr 28, 2025 | $280.53 | $295.53 | $272.14 | $293.19 | +4.48% | 1,324,845 |
| Apr 21, 2025 | $274.31 | $284.88 | $264.58 | $280.63 | +1.24% | 968,229 |
| Apr 14, 2025 | $277.39 | $287.44 | $273.00 | $277.19 | +1.40% | 713,149 |
| Apr 7, 2025 | $257.91 | $279.85 | $250.34 | $273.35 | +1.71% | 1,146,505 |
| Mar 31, 2025 | $294.63 | $303.32 | $268.31 | $268.76 | -9.24% | 1,098,129 |
| Mar 24, 2025 | $300.45 | $308.64 | $294.29 | $296.11 | -0.67% | 1,018,262 |
| Mar 17, 2025 | $287.58 | $299.44 | $285.96 | $298.12 | +3.90% | 1,251,091 |
| Mar 10, 2025 | $287.54 | $290.72 | $278.64 | $286.94 | -1.28% | 1,169,026 |
| Mar 3, 2025 | $314.85 | $318.95 | $285.62 | $290.65 | -7.35% | 1,129,934 |
| Feb 24, 2025 | $322.77 | $325.62 | $307.58 | $313.72 | -2.75% | 975,427 |
| Feb 18, 2025 | $324.98 | $329.16 | $321.76 | $322.58 | -0.75% | 570,539 |
| Feb 10, 2025 | $326.57 | $330.55 | $317.72 | $325.02 | -0.40% | 476,981 |
| Feb 3, 2025 | $325.03 | $335.00 | $319.89 | $326.34 | -0.70% | 520,570 |
| Jan 27, 2025 | $328.03 | $335.21 | $324.36 | $328.64 | -0.04% | 483,273 |
| Jan 21, 2025 | $328.08 | $334.38 | $325.92 | $328.77 | +0.49% | 536,569 |
| Jan 13, 2025 | $315.92 | $332.00 | $313.74 | $327.17 | +3.56% | 588,993 |
| Jan 6, 2025 | $334.02 | $335.02 | $314.74 | $315.92 | -5.62% | 503,112 |
| Dec 30, 2024 | $336.58 | $339.99 | $330.94 | $334.73 | -1.49% | 331,945 |
| Dec 23, 2024 | $338.10 | $342.34 | $333.38 | $339.81 | -0.15% | 210,854 |
| Dec 16, 2024 | $352.86 | $365.00 | $336.12 | $340.32 | -3.57% | 1,007,388 |
| Dec 9, 2024 | $359.55 | $362.01 | $351.38 | $352.91 | -1.43% | 751,529 |
| Dec 2, 2024 | $353.36 | $361.73 | $349.14 | $358.02 | +1.09% | 600,509 |
| Nov 25, 2024 | $347.74 | $359.50 | $347.74 | $354.15 | +2.29% | 576,294 |
| Nov 18, 2024 | $335.72 | $347.13 | $328.59 | $346.21 | +2.56% | 747,143 |
| Nov 11, 2024 | $348.58 | $352.55 | $336.56 | $337.57 | -3.16% | 1,250,019 |
| Nov 4, 2024 | $327.06 | $350.68 | $326.21 | $348.58 | +6.14% | 586,535 |
| Oct 28, 2024 | $334.96 | $336.69 | $326.51 | $328.41 | -1.43% | 776,244 |
| Oct 21, 2024 | $344.10 | $345.78 | $329.38 | $333.18 | -3.32% | 565,141 |
| Oct 14, 2024 | $340.96 | $349.07 | $340.24 | $344.62 | +1.33% | 663,808 |
| Oct 7, 2024 | $320.13 | $340.97 | $312.59 | $340.08 | +6.62% | 604,295 |
| Sep 30, 2024 | $316.48 | $325.00 | $314.32 | $318.96 | +0.53% | 600,706 |
| Sep 23, 2024 | $322.33 | $325.24 | $315.88 | $317.27 | -1.07% | 512,669 |
| Sep 16, 2024 | $311.95 | $323.00 | $311.19 | $320.69 | +3.25% | 807,714 |
| Sep 9, 2024 | $304.19 | $310.75 | $301.35 | $310.61 | +1.93% | 391,072 |
| Sep 3, 2024 | $312.21 | $314.90 | $303.36 | $304.72 | -2.88% | 337,529 |
| Aug 26, 2024 | $314.05 | $315.20 | $307.99 | $313.77 | -0.02% | 418,982 |
| Aug 19, 2024 | $316.33 | $318.88 | $309.93 | $313.83 | -0.79% | 340,780 |
| Aug 12, 2024 | $305.47 | $317.27 | $303.85 | $316.33 | +3.56% | 392,477 |
| Aug 5, 2024 | $306.14 | $308.07 | $299.07 | $305.47 | -2.25% | 538,321 |
| Jul 29, 2024 | $325.00 | $327.39 | $304.79 | $312.51 | -4.23% | 490,998 |
| Jul 22, 2024 | $306.25 | $330.22 | $304.50 | $326.31 | +6.82% | 862,004 |
| Jul 15, 2024 | $307.51 | $314.74 | $302.20 | $305.48 | -0.02% | 456,973 |
| Jul 8, 2024 | $300.95 | $307.99 | $294.45 | $305.55 | +1.53% | 510,274 |
| Jul 1, 2024 | $297.29 | $302.99 | $294.72 | $300.95 | +1.72% | 483,166 |
| Jun 24, 2024 | $291.27 | $299.57 | $291.27 | $295.85 | +1.57% | 653,894 |
| Jun 17, 2024 | $282.73 | $292.24 | $282.16 | $291.27 | +2.57% | 511,058 |
| Jun 10, 2024 | $286.74 | $293.98 | $283.43 | $283.97 | -1.36% | 366,911 |
| Jun 3, 2024 | $289.65 | $296.38 | $283.47 | $287.89 | -0.12% | 414,919 |
| May 28, 2024 | $296.67 | $296.73 | $284.57 | $288.25 | -3.14% | 678,620 |
| May 20, 2024 | $299.78 | $302.11 | $293.53 | $297.60 | -0.72% | 488,326 |
| May 13, 2024 | $300.31 | $302.56 | $293.19 | $299.77 | +0.47% | 334,763 |
| May 6, 2024 | $295.99 | $302.26 | $294.79 | $298.38 | +1.48% | 388,966 |
| Apr 29, 2024 | $287.52 | $296.00 | $281.37 | $294.03 | +2.70% | 509,592 |
| Apr 22, 2024 | $298.40 | $304.95 | $283.82 | $286.29 | -3.92% | 632,598 |
| Apr 15, 2024 | $306.00 | $309.27 | $291.24 | $297.96 | -2.58% | 538,632 |
| Apr 8, 2024 | $309.78 | $316.06 | $303.77 | $305.85 | -1.27% | 529,632 |
| Apr 1, 2024 | $308.07 | $312.54 | $299.23 | $309.78 | +0.46% | 538,269 |
| Mar 25, 2024 | $302.77 | $309.49 | $300.88 | $308.37 | +1.51% | 471,504 |
| Mar 18, 2024 | $303.91 | $309.05 | $300.25 | $303.79 | -0.14% | 475,260 |
| Mar 11, 2024 | $307.70 | $312.80 | $303.07 | $304.22 | -1.42% | 949,307 |
| Mar 4, 2024 | $299.52 | $316.05 | $298.65 | $308.59 | +3.47% | 974,738 |
| Feb 26, 2024 | $301.00 | $301.00 | $293.32 | $298.25 | -0.15% | 702,116 |
| Feb 20, 2024 | $271.42 | $301.91 | $269.51 | $298.71 | +9.05% | 527,198 |
| Feb 12, 2024 | $280.79 | $283.07 | $272.62 | $273.91 | -2.74% | 573,966 |
| Feb 5, 2024 | $276.10 | $281.80 | $269.56 | $281.63 | +1.32% | 600,088 |
| Jan 29, 2024 | $275.94 | $287.55 | $274.24 | $277.96 | +0.88% | 621,180 |
| Jan 22, 2024 | $279.28 | $282.98 | $275.30 | $275.54 | -1.12% | 574,823 |
| Jan 16, 2024 | $272.57 | $279.35 | $271.39 | $278.67 | +1.62% | 475,103 |
| Jan 8, 2024 | $273.50 | $278.77 | $271.90 | $274.23 | +0.49% | 638,267 |
| Jan 2, 2024 | $284.09 | $284.12 | $271.78 | $272.88 | -4.67% | 574,174 |
| Dec 26, 2023 | $286.40 | $289.17 | $285.41 | $286.24 | +0.10% | 244,533 |
| Dec 18, 2023 | $279.08 | $286.18 | $276.10 | $285.95 | +2.29% | 846,069 |
| Dec 11, 2023 | $274.53 | $285.30 | $271.48 | $279.54 | +1.74% | 834,218 |
| Dec 4, 2023 | $285.19 | $286.57 | $273.27 | $274.76 | -3.36% | 1,081,144 |
| Nov 27, 2023 | $276.48 | $285.10 | $273.35 | $284.30 | +2.94% | 950,432 |
| Nov 20, 2023 | $270.44 | $277.03 | $270.44 | $276.18 | +1.90% | 565,988 |
| Nov 13, 2023 | $265.56 | $272.84 | $263.79 | $271.04 | +1.84% | 667,237 |
| Nov 6, 2023 | $262.76 | $266.54 | $259.50 | $266.14 | +1.44% | 883,708 |
| Oct 30, 2023 | $246.99 | $265.04 | $244.01 | $262.35 | +8.55% | 891,633 |
| Oct 23, 2023 | $224.13 | $253.47 | $219.45 | $241.68 | +7.48% | 1,129,821 |
| Oct 16, 2023 | $227.66 | $236.33 | $222.00 | $224.86 | -0.27% | 883,218 |
| Oct 9, 2023 | $231.27 | $237.05 | $225.37 | $225.47 | -3.28% | 557,148 |
| Oct 2, 2023 | $232.63 | $233.71 | $224.41 | $233.12 | -0.48% | 855,359 |
| Sep 25, 2023 | $243.60 | $244.06 | $231.32 | $234.24 | -3.84% | 927,371 |
| Sep 18, 2023 | $249.78 | $256.94 | $243.42 | $243.60 | -2.56% | 1,668,867 |
| Sep 11, 2023 | $253.16 | $256.33 | $245.75 | $249.99 | -1.13% | 5,053,303 |
| Sep 5, 2023 | $245.00 | $257.28 | $238.81 | $252.85 | +7.78% | 1,512,787 |
| Aug 28, 2023 | $222.86 | $236.57 | $220.57 | $234.59 | +5.62% | 958,417 |
| Aug 21, 2023 | $215.34 | $222.95 | $213.38 | $222.10 | +2.84% | 847,750 |
| Aug 14, 2023 | $219.64 | $223.63 | $215.87 | $215.96 | -1.83% | 666,356 |
| Aug 7, 2023 | $221.01 | $223.30 | $214.63 | $219.99 | -0.21% | 532,628 |
| Jul 31, 2023 | $235.45 | $237.71 | $220.21 | $220.46 | -6.41% | 801,479 |
| Jul 24, 2023 | $213.40 | $237.70 | $205.19 | $235.55 | +10.18% | 1,340,136 |
| Jul 17, 2023 | $209.03 | $215.99 | $207.02 | $213.79 | +2.28% | 1,035,451 |
| Jul 10, 2023 | $196.89 | $212.41 | $196.32 | $209.03 | +5.84% | 1,037,022 |
| Jul 3, 2023 | $195.27 | $199.33 | $188.97 | $197.50 | +0.73% | 713,526 |
| Jun 26, 2023 | $192.19 | $196.94 | $185.15 | $196.07 | +1.25% | 1,152,031 |
| Jun 20, 2023 | $204.41 | $204.41 | $193.51 | $193.65 | -6.01% | 780,739 |
| Jun 12, 2023 | $204.52 | $209.71 | $198.66 | $206.03 | +0.75% | 1,719,252 |
| Jun 5, 2023 | $204.79 | $208.47 | $202.45 | $204.50 | -0.93% | 416,453 |
| May 30, 2023 | $202.00 | $207.91 | $199.63 | $206.43 | +2.74% | 536,433 |
| May 22, 2023 | $196.73 | $201.34 | $195.14 | $200.93 | +1.77% | 608,424 |
| May 15, 2023 | $189.66 | $198.05 | $187.99 | $197.43 | +3.94% | 630,476 |
| May 8, 2023 | $186.33 | $191.49 | $185.10 | $189.94 | +2.00% | 542,790 |
| May 1, 2023 | $178.25 | $192.33 | $178.00 | $186.21 | +4.43% | 884,193 |
| Apr 24, 2023 | $207.17 | $208.56 | $163.28 | $178.31 | -14.10% | 1,494,332 |
| Apr 17, 2023 | $207.32 | $210.95 | $205.60 | $207.59 | -0.44% | 365,165 |
| Apr 10, 2023 | $204.22 | $209.74 | $200.42 | $208.51 | +1.21% | 543,822 |
| Apr 3, 2023 | $202.59 | $206.78 | $198.14 | $206.01 | +1.47% | 859,436 |
| Mar 27, 2023 | $188.71 | $203.24 | $182.86 | $203.03 | +8.35% | 810,946 |
| Mar 20, 2023 | $185.46 | $189.99 | $180.99 | $187.39 | +2.04% | 628,634 |
| Mar 13, 2023 | $188.10 | $190.86 | $181.21 | $183.64 | -3.98% | 911,262 |
| Mar 6, 2023 | $211.32 | $215.53 | $191.01 | $191.26 | -9.38% | 562,701 |
| Feb 27, 2023 | $208.36 | $211.72 | $204.77 | $211.06 | +1.92% | 752,483 |
| Feb 21, 2023 | $235.13 | $236.93 | $200.10 | $207.09 | -12.99% | 637,458 |
| Feb 13, 2023 | $237.39 | $239.84 | $234.09 | $238.00 | +0.96% | 331,914 |
| Feb 6, 2023 | $245.22 | $246.20 | $233.80 | $235.74 | -5.09% | 296,290 |
| Jan 30, 2023 | $240.28 | $259.28 | $237.22 | $248.38 | +2.87% | 403,223 |
| Jan 23, 2023 | $239.67 | $245.67 | $232.90 | $241.44 | +0.28% | 311,021 |
| Jan 17, 2023 | $242.03 | $246.56 | $236.53 | $240.77 | -0.06% | 267,024 |
| Jan 9, 2023 | $223.89 | $241.49 | $223.89 | $240.92 | +7.81% | 378,027 |
| Jan 3, 2023 | $219.25 | $223.69 | $212.87 | $223.46 | +3.17% | 412,740 |
| Dec 27, 2022 | $213.00 | $219.80 | $209.49 | $216.59 | +1.45% | 300,843 |
| Dec 19, 2022 | $213.57 | $217.86 | $208.30 | $213.50 | -0.50% | 675,953 |
| Dec 12, 2022 | $232.98 | $241.00 | $214.28 | $214.57 | -8.13% | 528,397 |
| Dec 5, 2022 | $246.85 | $247.55 | $229.99 | $233.57 | -6.42% | 348,798 |
| Nov 28, 2022 | $243.81 | $252.04 | $232.66 | $249.60 | +1.24% | 404,644 |
| Nov 21, 2022 | $239.66 | $247.58 | $236.24 | $246.55 | +3.13% | 252,938 |
| Nov 14, 2022 | $243.24 | $247.08 | $237.23 | $239.06 | -2.68% | 323,096 |
| Nov 7, 2022 | $233.57 | $249.71 | $225.93 | $245.65 | +5.97% | 443,271 |
| Oct 31, 2022 | $233.50 | $237.87 | $226.51 | $231.81 | -1.05% | 663,924 |
| Oct 24, 2022 | $214.44 | $234.77 | $212.20 | $234.27 | +9.42% | 573,668 |
| Oct 17, 2022 | $217.15 | $226.51 | $207.11 | $214.10 | +0.32% | 410,146 |
| Oct 10, 2022 | $215.08 | $222.64 | $208.22 | $213.42 | -0.48% | 519,329 |
| Oct 3, 2022 | $214.68 | $226.20 | $210.71 | $214.44 | +1.00% | 656,358 |
| Sep 26, 2022 | $214.03 | $217.83 | $208.48 | $212.32 | -1.62% | 547,791 |
| Sep 19, 2022 | $222.70 | $227.72 | $211.58 | $215.82 | -3.89% | 462,460 |
| Sep 12, 2022 | $247.30 | $247.30 | $222.27 | $224.56 | -8.40% | 613,142 |
| Sep 6, 2022 | $225.47 | $246.09 | $225.37 | $245.16 | +8.68% | 304,915 |
| Aug 29, 2022 | $230.38 | $232.96 | $224.46 | $225.59 | -2.62% | 394,996 |
| Aug 22, 2022 | $241.50 | $242.42 | $231.50 | $231.66 | -5.17% | 409,816 |
| Aug 15, 2022 | $256.98 | $261.16 | $244.07 | $244.28 | -5.17% | 285,985 |
| Aug 8, 2022 | $250.30 | $258.42 | $244.95 | $257.60 | +3.45% | 351,758 |
| Aug 1, 2022 | $253.49 | $254.85 | $238.83 | $249.00 | -2.49% | 524,130 |
| Jul 25, 2022 | $248.70 | $256.56 | $241.99 | $255.35 | +2.64% | 728,419 |
| Jul 18, 2022 | $240.08 | $253.87 | $232.23 | $248.79 | +4.07% | 414,154 |
| Jul 11, 2022 | $239.94 | $240.97 | $223.12 | $239.07 | -0.51% | 487,553 |
| Jul 5, 2022 | $236.27 | $248.99 | $233.15 | $240.29 | +0.30% | 362,609 |
| Jun 27, 2022 | $249.24 | $249.50 | $235.26 | $239.58 | -3.94% | 589,074 |
| Jun 21, 2022 | $230.46 | $249.69 | $227.30 | $249.41 | +9.20% | 538,965 |
| Jun 13, 2022 | $221.01 | $237.63 | $218.25 | $228.40 | -0.38% | 1,044,802 |
| Jun 6, 2022 | $247.49 | $249.09 | $228.38 | $229.28 | -6.64% | 519,580 |
| May 31, 2022 | $261.69 | $263.81 | $243.82 | $245.60 | -6.56% | 487,770 |
| May 23, 2022 | $246.71 | $262.84 | $238.56 | $262.84 | +7.73% | 474,024 |
| May 16, 2022 | $241.00 | $245.05 | $227.53 | $243.99 | +0.43% | 734,916 |
| May 9, 2022 | $241.01 | $247.50 | $229.46 | $242.95 | -1.27% | 1,185,020 |
| May 2, 2022 | $252.48 | $262.47 | $243.15 | $246.08 | -2.82% | 678,916 |
| Apr 25, 2022 | $264.45 | $272.81 | $252.51 | $253.23 | -4.76% | 719,328 |
| Apr 18, 2022 | $274.51 | $286.29 | $265.46 | $265.88 | -2.94% | 584,381 |
| Apr 11, 2022 | $280.12 | $283.00 | $261.77 | $273.92 | -3.23% | 990,957 |
| Apr 4, 2022 | $268.91 | $293.64 | $265.02 | $283.06 | +4.59% | 829,979 |
| Mar 28, 2022 | $268.78 | $283.34 | $268.12 | $270.63 | +0.99% | 641,506 |
| Mar 21, 2022 | $282.83 | $286.61 | $265.81 | $267.98 | -5.15% | 547,482 |
| Mar 14, 2022 | $262.85 | $283.67 | $258.64 | $282.53 | +8.44% | 776,415 |
| Mar 7, 2022 | $267.08 | $271.67 | $251.56 | $260.55 | -2.48% | 770,638 |
| Feb 28, 2022 | $280.40 | $285.99 | $265.38 | $267.18 | -5.12% | 986,779 |
| Feb 22, 2022 | $271.24 | $281.95 | $255.38 | $281.60 | +2.81% | 636,778 |
| Feb 14, 2022 | $285.64 | $286.53 | $271.28 | $273.89 | -4.11% | 569,160 |
| Feb 7, 2022 | $295.38 | $298.51 | $284.18 | $285.63 | -3.15% | 710,183 |
| Jan 31, 2022 | $275.36 | $297.63 | $274.61 | $294.93 | +7.12% | 897,224 |
| Jan 24, 2022 | $275.09 | $283.39 | $258.26 | $275.33 | -1.36% | 950,065 |
| Jan 18, 2022 | $291.48 | $297.99 | $279.04 | $279.14 | -5.76% | 537,045 |
| Jan 10, 2022 | $306.02 | $322.14 | $293.68 | $296.19 | -4.20% | 2,023,240 |
| Jan 3, 2022 | $343.54 | $343.54 | $308.96 | $309.19 | -9.59% | 687,938 |
| Dec 27, 2021 | $340.95 | $350.21 | $339.33 | $341.99 | +0.72% | 382,347 |
| Dec 20, 2021 | $326.80 | $340.79 | $326.06 | $339.53 | +2.54% | 515,766 |
| Dec 13, 2021 | $322.31 | $337.67 | $320.00 | $331.11 | +2.52% | 821,744 |
| Dec 6, 2021 | $317.05 | $325.85 | $311.48 | $322.96 | +2.78% | 364,056 |
| Nov 29, 2021 | $315.33 | $323.87 | $306.54 | $314.21 | +1.15% | 518,435 |
| Nov 22, 2021 | $324.17 | $326.15 | $309.56 | $310.63 | -4.01% | 227,933 |
| Nov 15, 2021 | $316.59 | $328.52 | $313.12 | $323.62 | +2.24% | 378,463 |
| Nov 8, 2021 | $313.60 | $320.48 | $307.79 | $316.52 | +1.18% | 347,280 |
| Nov 1, 2021 | $318.80 | $319.60 | $307.96 | $312.83 | -1.24% | 314,917 |
| Oct 25, 2021 | $298.45 | $323.97 | $298.45 | $316.75 | +6.29% | 693,562 |
| Oct 18, 2021 | $273.59 | $298.24 | $270.08 | $298.00 | +8.59% | 347,086 |
| Oct 11, 2021 | $272.92 | $275.25 | $265.79 | $274.42 | +0.53% | 243,129 |
| Oct 4, 2021 | $260.04 | $274.89 | $254.11 | $272.97 | +4.42% | 395,070 |
| Sep 27, 2021 | $278.31 | $278.31 | $253.81 | $261.41 | -6.19% | 438,752 |
| Sep 20, 2021 | $273.91 | $280.63 | $267.54 | $278.65 | +1.01% | 361,053 |
| Sep 13, 2021 | $279.08 | $279.32 | $270.45 | $275.87 | -0.90% | 579,345 |
| Sep 7, 2021 | $279.25 | $285.04 | $277.43 | $278.38 | -0.31% | 350,359 |
| Aug 30, 2021 | $261.72 | $288.54 | $259.88 | $279.25 | +6.82% | 449,532 |
| Aug 23, 2021 | $263.92 | $267.10 | $259.02 | $261.42 | -0.37% | 317,739 |
| Aug 16, 2021 | $261.23 | $268.33 | $254.12 | $262.38 | +0.72% | 371,887 |
| Aug 9, 2021 | $261.88 | $265.41 | $258.76 | $260.50 | -0.20% | 304,568 |
| Aug 2, 2021 | $253.23 | $269.98 | $252.75 | $261.03 | +3.33% | 576,879 |
| Jul 26, 2021 | $248.80 | $256.48 | $242.31 | $252.63 | +1.17% | 343,458 |
| Jul 19, 2021 | $246.83 | $254.69 | $244.52 | $249.70 | +0.12% | 351,786 |
| Jul 12, 2021 | $253.38 | $255.00 | $245.75 | $249.41 | -1.43% | 373,567 |
| Jul 6, 2021 | $256.93 | $259.70 | $248.69 | $253.02 | -1.82% | 453,622 |
| Jun 28, 2021 | $250.20 | $259.39 | $248.99 | $257.71 | +3.12% | 470,147 |
| Jun 21, 2021 | $243.09 | $251.34 | $241.63 | $249.92 | +3.07% | 501,597 |
| Jun 14, 2021 | $236.33 | $244.55 | $234.26 | $242.48 | +2.82% | 437,576 |
| Jun 7, 2021 | $232.95 | $237.07 | $229.39 | $235.82 | +0.88% | 396,882 |
| Jun 1, 2021 | $236.56 | $236.56 | $229.64 | $233.77 | -0.94% | 351,100 |
| May 24, 2021 | $236.30 | $238.00 | $231.14 | $235.99 | -0.12% | 510,221 |
| May 17, 2021 | $242.91 | $246.85 | $229.33 | $236.27 | -3.57% | 631,963 |
| May 10, 2021 | $261.74 | $263.33 | $241.48 | $245.02 | -6.52% | 437,460 |
| May 3, 2021 | $264.75 | $265.31 | $258.13 | $262.10 | -1.10% | 636,558 |
| Apr 26, 2021 | $248.39 | $270.08 | $245.86 | $265.01 | +7.74% | 954,048 |
| Apr 19, 2021 | $237.38 | $246.84 | $233.08 | $245.98 | +3.68% | 737,170 |
| Apr 12, 2021 | $232.85 | $240.00 | $231.84 | $237.24 | +1.62% | 864,562 |
| Apr 5, 2021 | $234.25 | $239.04 | $231.01 | $233.46 | +0.19% | 645,438 |
| Mar 29, 2021 | $225.33 | $233.54 | $221.24 | $233.02 | +2.92% | 546,416 |
| Mar 22, 2021 | $236.41 | $236.76 | $219.85 | $226.40 | -4.65% | 523,639 |
| Mar 15, 2021 | $244.39 | $250.54 | $235.19 | $237.45 | -2.75% | 841,798 |
| Mar 8, 2021 | $236.54 | $248.48 | $234.90 | $244.16 | +3.16% | 482,787 |
| Mar 1, 2021 | $226.32 | $237.71 | $225.13 | $236.67 | +5.54% | 692,349 |
| Feb 22, 2021 | $246.83 | $246.83 | $220.23 | $224.25 | -9.74% | 850,949 |
| Feb 16, 2021 | $255.75 | $255.75 | $239.09 | $248.45 | +0.22% | 795,626 |
| Feb 8, 2021 | $241.49 | $249.61 | $236.08 | $247.90 | +4.44% | 639,992 |
| Feb 1, 2021 | $232.48 | $245.52 | $230.67 | $237.35 | +3.25% | 581,743 |
| Jan 25, 2021 | $241.16 | $243.29 | $221.56 | $229.89 | -4.36% | 604,797 |
| Jan 19, 2021 | $224.00 | $240.91 | $221.69 | $240.36 | +8.24% | 418,336 |
| Jan 11, 2021 | $231.14 | $232.23 | $213.55 | $222.07 | -4.68% | 760,360 |
| Jan 4, 2021 | $233.45 | $244.02 | $228.36 | $232.97 | +0.60% | 571,767 |
| Dec 28, 2020 | $222.75 | $232.06 | $221.81 | $231.57 | +4.17% | 361,437 |
| Dec 21, 2020 | $220.00 | $225.63 | $218.03 | $222.30 | +0.16% | 350,491 |
| Dec 14, 2020 | $205.86 | $222.43 | $205.86 | $221.94 | +8.34% | 713,895 |
| Dec 7, 2020 | $202.48 | $206.36 | $197.00 | $204.85 | +1.73% | 830,768 |
| Nov 30, 2020 | $199.79 | $203.45 | $199.43 | $201.36 | +0.98% | 438,903 |
| Nov 23, 2020 | $202.25 | $202.91 | $196.41 | $199.40 | -1.75% | 383,489 |
| Nov 16, 2020 | $206.70 | $207.95 | $197.92 | $202.96 | -1.58% | 393,745 |
| Nov 9, 2020 | $212.00 | $215.87 | $204.10 | $206.21 | -1.05% | 765,117 |
| Nov 2, 2020 | $189.72 | $209.64 | $189.35 | $208.40 | +9.47% | 574,940 |
| Oct 26, 2020 | $183.54 | $201.69 | $176.75 | $190.38 | +3.15% | 899,071 |
| Oct 19, 2020 | $185.48 | $188.70 | $181.36 | $184.56 | +0.07% | 374,377 |
| Oct 12, 2020 | $181.87 | $185.11 | $180.99 | $184.44 | +2.30% | 348,586 |
| Oct 5, 2020 | $164.99 | $182.09 | $161.53 | $180.30 | +9.93% | 579,603 |
| Sep 28, 2020 | $157.43 | $164.80 | $157.10 | $164.01 | +5.07% | 576,718 |
| Sep 21, 2020 | $154.88 | $157.69 | $151.53 | $156.09 | -0.16% | 697,534 |
| Sep 14, 2020 | $157.48 | $164.15 | $156.06 | $156.34 | -0.54% | 475,725 |
| Sep 8, 2020 | $155.88 | $161.08 | $153.83 | $157.19 | -0.25% | 321,095 |
| Aug 31, 2020 | $161.56 | $166.63 | $155.45 | $157.58 | -2.58% | 503,553 |
| Aug 24, 2020 | $156.79 | $163.85 | $155.69 | $161.75 | +3.05% | 308,180 |
| Aug 17, 2020 | $158.12 | $159.45 | $155.41 | $156.96 | -0.22% | 381,489 |
| Aug 10, 2020 | $160.60 | $161.22 | $156.51 | $157.31 | -2.03% | 284,560 |
| Aug 3, 2020 | $168.47 | $168.90 | $159.78 | $160.57 | -4.45% | 404,745 |
| Jul 27, 2020 | $161.69 | $178.57 | $159.61 | $168.04 | +4.18% | 456,036 |
| Jul 20, 2020 | $158.58 | $162.85 | $156.86 | $161.30 | +2.17% | 408,854 |
| Jul 13, 2020 | $150.46 | $157.99 | $148.42 | $157.87 | +5.25% | 341,539 |
| Jul 6, 2020 | $146.27 | $151.98 | $146.27 | $149.99 | +2.72% | 317,832 |
| Jun 29, 2020 | $143.42 | $151.06 | $139.19 | $146.02 | +1.97% | 629,408 |
| Jun 22, 2020 | $150.54 | $151.91 | $141.89 | $143.20 | -5.50% | 705,415 |
| Jun 15, 2020 | $143.46 | $155.00 | $141.00 | $151.54 | +4.90% | 489,194 |
| Jun 8, 2020 | $150.93 | $154.62 | $141.85 | $144.46 | -4.06% | 428,990 |
| Jun 1, 2020 | $152.69 | $155.65 | $148.53 | $150.58 | -1.79% | 361,586 |
| May 26, 2020 | $143.12 | $154.02 | $139.49 | $153.32 | +8.44% | 490,907 |
| May 18, 2020 | $144.51 | $146.50 | $139.35 | $141.39 | -2.56% | 423,488 |
| May 11, 2020 | $142.33 | $149.20 | $142.33 | $145.10 | +1.38% | 556,612 |
| May 4, 2020 | $151.29 | $151.29 | $141.06 | $143.12 | -5.49% | 712,996 |
| Apr 27, 2020 | $140.76 | $165.19 | $140.76 | $151.44 | +8.72% | 673,997 |
| Apr 20, 2020 | $131.69 | $139.53 | $128.78 | $139.29 | +5.16% | 574,849 |
| Apr 13, 2020 | $123.20 | $135.08 | $121.59 | $132.45 | +6.69% | 552,455 |
| Apr 6, 2020 | $112.63 | $125.12 | $110.83 | $124.15 | +12.25% | 744,953 |
| Mar 30, 2020 | $117.90 | $121.92 | $109.25 | $110.60 | -5.53% | 595,728 |
| Mar 23, 2020 | $106.50 | $124.23 | $102.59 | $117.08 | +9.40% | 650,942 |
| Mar 16, 2020 | $109.97 | $124.25 | $103.00 | $107.02 | -11.16% | 721,332 |
| Mar 9, 2020 | $133.31 | $135.33 | $113.64 | $120.46 | -13.63% | 653,771 |
| Mar 2, 2020 | $147.13 | $151.29 | $135.40 | $139.47 | -5.06% | 451,242 |
| Feb 24, 2020 | $158.28 | $160.38 | $140.00 | $146.90 | -9.07% | 429,008 |
| Feb 18, 2020 | $158.20 | $166.59 | $157.79 | $161.56 | +2.10% | 288,595 |
| Feb 10, 2020 | $156.94 | $159.20 | $154.93 | $158.24 | +0.54% | 200,668 |
| Feb 3, 2020 | $156.84 | $163.89 | $156.34 | $157.39 | +0.32% | 285,416 |
| Jan 27, 2020 | $154.38 | $159.61 | $154.38 | $156.89 | +0.13% | 208,113 |
| Jan 21, 2020 | $157.83 | $160.05 | $156.50 | $156.69 | -1.25% | 260,666 |
| Jan 13, 2020 | $155.67 | $165.88 | $155.58 | $158.68 | +1.95% | 267,843 |
| Jan 6, 2020 | $151.30 | $155.89 | $149.59 | $155.64 | +2.45% | 330,271 |
| Dec 30, 2019 | $152.49 | $152.49 | $148.52 | $151.92 | -0.07% | 245,556 |
| Dec 23, 2019 | $154.15 | $154.15 | $150.72 | $152.02 | -1.15% | 181,199 |
| Dec 16, 2019 | $148.92 | $154.04 | $148.16 | $153.79 | +3.57% | 494,128 |
| Dec 9, 2019 | $154.46 | $154.49 | $148.31 | $148.49 | -3.87% | 370,523 |
| Dec 2, 2019 | $157.14 | $157.70 | $153.25 | $154.47 | -1.67% | 420,739 |
| Nov 25, 2019 | $155.06 | $158.82 | $155.06 | $157.10 | +1.15% | 224,540 |
| Nov 18, 2019 | $155.42 | $160.58 | $154.50 | $155.31 | -0.31% | 464,353 |
| Nov 11, 2019 | $153.03 | $157.95 | $153.03 | $155.79 | +1.14% | 366,962 |
| Nov 4, 2019 | $162.65 | $163.08 | $153.87 | $154.03 | -4.87% | 479,762 |
| Oct 28, 2019 | $147.50 | $163.94 | $147.50 | $161.91 | +10.73% | 597,917 |
| Oct 21, 2019 | $157.81 | $161.47 | $143.08 | $146.22 | -6.87% | 711,321 |
| Oct 14, 2019 | $151.38 | $157.27 | $150.65 | $157.00 | +3.65% | 366,783 |
| Oct 7, 2019 | $144.98 | $154.02 | $143.32 | $151.47 | +4.15% | 460,721 |
| Sep 30, 2019 | $146.02 | $147.81 | $141.94 | $145.44 | -0.53% | 415,526 |
| Sep 23, 2019 | $158.27 | $159.13 | $145.61 | $146.21 | -7.63% | 481,415 |
| Sep 16, 2019 | $154.22 | $162.16 | $153.46 | $158.29 | +2.06% | 773,342 |
| Sep 9, 2019 | $161.13 | $161.60 | $153.30 | $155.10 | -3.56% | 509,221 |
| Sep 3, 2019 | $160.32 | $162.53 | $159.50 | $160.83 | -0.46% | 311,427 |
| Aug 26, 2019 | $153.89 | $162.46 | $153.15 | $161.58 | +5.59% | 443,088 |
| Aug 19, 2019 | $156.81 | $158.31 | $152.60 | $153.02 | -1.56% | 487,889 |
| Aug 12, 2019 | $154.57 | $155.99 | $151.64 | $155.45 | +0.38% | 321,405 |
| Aug 5, 2019 | $149.41 | $155.31 | $146.19 | $154.86 | +2.12% | 374,257 |
| Jul 29, 2019 | $154.82 | $155.37 | $148.60 | $151.65 | -2.29% | 396,112 |
| Jul 22, 2019 | $154.00 | $157.96 | $152.30 | $155.20 | +0.82% | 427,683 |
| Jul 15, 2019 | $152.51 | $157.47 | $152.51 | $153.94 | +1.08% | 356,436 |
| Jul 8, 2019 | $146.32 | $152.76 | $144.47 | $152.30 | +4.02% | 318,717 |
| Jul 1, 2019 | $146.01 | $148.57 | $144.37 | $146.41 | +1.22% | 260,459 |
| Jun 24, 2019 | $143.38 | $145.35 | $139.88 | $144.64 | +0.88% | 539,125 |
| Jun 17, 2019 | $145.55 | $146.67 | $143.03 | $143.38 | -1.52% | 367,168 |
| Jun 10, 2019 | $148.58 | $149.70 | $144.11 | $145.59 | -1.56% | 409,868 |
| Jun 3, 2019 | $140.00 | $149.08 | $138.65 | $147.89 | +5.61% | 476,603 |
| May 28, 2019 | $136.84 | $140.06 | $134.08 | $140.04 | +2.53% | 332,240 |
| May 20, 2019 | $133.82 | $137.70 | $133.00 | $136.58 | +1.59% | 339,072 |
| May 13, 2019 | $132.11 | $135.47 | $130.16 | $134.44 | -0.05% | 352,735 |
| May 6, 2019 | $140.03 | $141.12 | $131.13 | $134.51 | -5.27% | 412,742 |
| Apr 29, 2019 | $142.20 | $144.70 | $140.23 | $142.00 | +0.06% | 559,049 |
| Apr 22, 2019 | $134.41 | $146.64 | $133.40 | $141.91 | +5.27% | 376,799 |
| Apr 15, 2019 | $129.36 | $134.84 | $128.75 | $134.80 | +3.82% | 274,749 |
| Apr 8, 2019 | $127.51 | $130.57 | $126.26 | $129.84 | +1.69% | 237,174 |
| Apr 1, 2019 | $126.78 | $130.22 | $126.42 | $127.68 | +1.34% | 473,893 |
| Mar 25, 2019 | $120.99 | $125.99 | $120.09 | $125.99 | +4.22% | 394,557 |
| Mar 18, 2019 | $121.16 | $123.12 | $120.19 | $120.89 | +0.32% | 313,132 |
| Mar 11, 2019 | $119.60 | $121.65 | $118.50 | $120.50 | +0.52% | 357,232 |
| Mar 4, 2019 | $125.06 | $125.87 | $119.10 | $119.88 | -4.33% | 248,815 |
| Feb 25, 2019 | $126.90 | $127.89 | $121.98 | $125.30 | -0.64% | 378,217 |
| Feb 19, 2019 | $125.94 | $129.99 | $116.99 | $126.11 | -0.22% | 272,127 |
| Feb 11, 2019 | $125.91 | $127.39 | $125.31 | $126.39 | +0.45% | 311,102 |
| Feb 4, 2019 | $122.74 | $126.21 | $121.12 | $125.83 | +2.57% | 333,032 |
| Jan 28, 2019 | $119.68 | $125.00 | $117.14 | $122.68 | +1.95% | 323,767 |
| Jan 22, 2019 | $114.64 | $121.57 | $113.38 | $120.33 | +4.54% | 439,768 |
| Jan 14, 2019 | $108.27 | $115.31 | $107.32 | $115.10 | +5.69% | 378,548 |
| Jan 7, 2019 | $109.04 | $109.52 | $99.67 | $108.90 | +0.36% | 325,579 |
| Dec 31, 2018 | $110.64 | $111.12 | $105.37 | $108.51 | -1.45% | 405,827 |
| Dec 24, 2018 | $106.02 | $112.21 | $104.56 | $110.11 | +3.17% | 324,099 |
| Dec 17, 2018 | $114.29 | $114.86 | $106.50 | $106.73 | -6.72% | 588,046 |
| Dec 10, 2018 | $114.78 | $116.13 | $110.55 | $114.42 | -0.69% | 461,886 |
| Dec 3, 2018 | $117.66 | $120.02 | $113.97 | $115.21 | -2.48% | 416,664 |
| Nov 26, 2018 | $115.49 | $120.58 | $114.37 | $118.14 | +2.54% | 430,063 |
| Nov 19, 2018 | $121.13 | $121.58 | $112.75 | $115.21 | -5.04% | 247,603 |
| Nov 12, 2018 | $124.86 | $125.25 | $118.79 | $121.33 | -2.68% | 244,636 |
| Nov 5, 2018 | $124.00 | $127.04 | $123.00 | $124.67 | +0.53% | 332,380 |
| Oct 29, 2018 | $129.75 | $131.09 | $119.06 | $124.01 | -4.43% | 395,175 |
| Oct 22, 2018 | $115.56 | $133.74 | $110.84 | $129.76 | +12.70% | 753,771 |
| Oct 15, 2018 | $111.38 | $117.81 | $111.11 | $115.14 | +3.02% | 426,942 |
| Oct 8, 2018 | $117.51 | $118.00 | $109.93 | $111.77 | -5.00% | 486,696 |
| Oct 1, 2018 | $126.46 | $127.94 | $115.44 | $117.65 | -6.55% | 482,283 |
| Sep 24, 2018 | $130.39 | $133.06 | $125.47 | $125.90 | -4.05% | 487,305 |
| Sep 17, 2018 | $137.84 | $137.84 | $129.77 | $131.21 | -5.16% | 430,650 |
| Sep 10, 2018 | $140.09 | $140.89 | $136.11 | $138.35 | -0.83% | 277,354 |
| Sep 4, 2018 | $142.32 | $144.34 | $139.31 | $139.51 | -1.97% | 261,357 |
| Aug 27, 2018 | $137.77 | $142.37 | $137.07 | $142.32 | +3.59% | 369,389 |
| Aug 20, 2018 | $137.43 | $138.25 | $136.05 | $137.39 | +0.24% | 323,137 |
| Aug 13, 2018 | $131.86 | $137.39 | $131.86 | $137.06 | +3.70% | 392,588 |
| Aug 6, 2018 | $130.09 | $135.60 | $129.92 | $132.17 | +1.36% | 483,684 |
| Jul 30, 2018 | $134.49 | $135.46 | $128.61 | $130.40 | -2.94% | 451,070 |
| Jul 23, 2018 | $139.61 | $140.56 | $131.66 | $134.35 | -3.46% | 470,782 |
| Jul 16, 2018 | $136.22 | $140.61 | $135.54 | $139.16 | +2.08% | 586,688 |
| Jul 9, 2018 | $130.22 | $136.75 | $130.06 | $136.32 | +5.27% | 676,618 |
| Jul 2, 2018 | $127.91 | $130.51 | $126.13 | $129.49 | +0.97% | 303,995 |
| Jun 25, 2018 | $131.01 | $133.36 | $127.19 | $128.25 | -3.00% | 510,201 |
| Jun 18, 2018 | $130.46 | $134.95 | $128.33 | $132.21 | +0.92% | 755,605 |
| Jun 11, 2018 | $128.31 | $133.93 | $127.79 | $131.01 | +2.55% | 706,405 |
| Jun 4, 2018 | $121.77 | $128.90 | $120.76 | $127.75 | +5.54% | 534,920 |
| May 29, 2018 | $116.89 | $121.49 | $116.46 | $121.04 | +2.85% | 339,757 |
| May 21, 2018 | $114.31 | $118.26 | $114.25 | $117.69 | +2.67% | 424,404 |
| May 14, 2018 | $111.26 | $115.58 | $110.02 | $114.63 | +2.87% | 372,083 |
| May 7, 2018 | $107.87 | $112.56 | $106.41 | $111.43 | +3.97% | 361,617 |
| Apr 30, 2018 | $108.25 | $109.71 | $105.93 | $107.18 | -1.14% | 502,009 |
| Apr 23, 2018 | $103.04 | $111.49 | $101.62 | $108.42 | +5.23% | 311,192 |
| Apr 16, 2018 | $98.40 | $103.81 | $98.12 | $103.03 | +5.12% | 198,766 |
| Apr 9, 2018 | $96.96 | $98.80 | $95.59 | $98.01 | +1.93% | 210,999 |
| Apr 2, 2018 | $95.53 | $97.80 | $93.30 | $96.15 | +0.66% | 242,110 |
| Mar 26, 2018 | $94.62 | $97.15 | $93.25 | $95.52 | +1.61% | 181,224 |
| Mar 19, 2018 | $97.76 | $99.32 | $93.56 | $94.01 | -4.05% | 213,818 |
| Mar 12, 2018 | $97.28 | $99.38 | $96.55 | $97.98 | +0.73% | 269,723 |
| Mar 5, 2018 | $92.33 | $97.54 | $91.89 | $97.27 | +4.42% | 267,102 |
| Feb 26, 2018 | $95.38 | $97.25 | $91.61 | $93.15 | -1.85% | 226,671 |
| Feb 20, 2018 | $95.84 | $99.37 | $94.41 | $94.91 | -1.70% | 240,965 |
| Feb 12, 2018 | $92.80 | $97.80 | $90.75 | $96.55 | +4.58% | 210,684 |
| Feb 5, 2018 | $94.77 | $95.37 | $90.00 | $92.32 | -2.98% | 359,717 |
| Jan 29, 2018 | $98.68 | $98.68 | $95.02 | $95.16 | -3.76% | 294,534 |
| Jan 22, 2018 | $99.74 | $101.13 | $97.18 | $98.88 | -1.66% | 200,281 |
| Jan 16, 2018 | $97.67 | $103.46 | $95.40 | $100.55 | +3.32% | 296,669 |
| Jan 8, 2018 | $96.69 | $97.62 | $95.56 | $97.32 | +0.86% | 208,584 |
| Jan 2, 2018 | $97.49 | $97.95 | $95.09 | $96.49 | -0.49% | 192,577 |
| Dec 26, 2017 | $96.43 | $98.07 | $95.53 | $96.97 | +0.57% | 158,682 |
| Dec 18, 2017 | $98.17 | $99.11 | $93.90 | $96.42 | -1.15% | 339,703 |
| Dec 11, 2017 | $93.11 | $97.85 | $92.53 | $97.54 | +5.41% | 549,964 |
| Dec 4, 2017 | $92.89 | $95.07 | $92.36 | $92.53 | +0.57% | 202,487 |
| Nov 27, 2017 | $92.26 | $93.16 | $90.53 | $92.01 | -0.29% | 215,655 |
| Nov 20, 2017 | $89.13 | $93.30 | $89.13 | $92.28 | +3.29% | 212,987 |
| Nov 13, 2017 | $88.16 | $89.64 | $87.64 | $89.34 | +0.72% | 222,581 |
| Nov 6, 2017 | $86.77 | $88.70 | $86.62 | $88.70 | +1.84% | 187,481 |
| Oct 30, 2017 | $86.88 | $87.45 | $84.68 | $87.10 | +0.07% | 239,038 |
| Oct 23, 2017 | $85.42 | $89.45 | $82.64 | $87.04 | +2.29% | 355,044 |
| Oct 16, 2017 | $85.73 | $86.35 | $84.57 | $85.09 | -0.63% | 142,176 |
| Oct 9, 2017 | $84.71 | $86.10 | $84.59 | $85.63 | +0.99% | 97,695 |
| Oct 2, 2017 | $85.10 | $86.15 | $84.51 | $84.79 | -0.24% | 246,001 |
| Sep 25, 2017 | $83.46 | $85.58 | $83.07 | $84.99 | +1.70% | 224,872 |
| Sep 18, 2017 | $82.19 | $83.77 | $81.72 | $83.57 | +1.89% | 160,192 |
| Sep 11, 2017 | $80.54 | $82.99 | $79.88 | $82.02 | +2.32% | 230,464 |
| Sep 5, 2017 | $82.27 | $82.77 | $79.54 | $80.16 | -2.95% | 178,726 |
| Aug 28, 2017 | $82.07 | $82.96 | $81.42 | $82.60 | +0.60% | 155,419 |
| Aug 21, 2017 | $81.82 | $82.87 | $81.29 | $82.11 | +0.59% | 175,667 |
| Aug 14, 2017 | $82.22 | $83.23 | $81.52 | $81.63 | -0.50% | 244,143 |
| Aug 7, 2017 | $82.09 | $82.83 | $81.55 | $82.04 | +0.01% | 262,281 |
| Jul 31, 2017 | $83.06 | $83.64 | $81.34 | $82.03 | -1.31% | 300,215 |
| Jul 24, 2017 | $80.13 | $84.67 | $79.52 | $83.12 | +3.90% | 518,096 |
| Jul 17, 2017 | $78.75 | $80.17 | $78.25 | $80.00 | +1.61% | 246,124 |
| Jul 10, 2017 | $78.22 | $78.92 | $77.50 | $78.73 | +0.66% | 340,567 |
| Jul 3, 2017 | $78.79 | $79.34 | $77.46 | $78.21 | -0.17% | 308,080 |
| Jun 26, 2017 | $77.12 | $79.30 | $76.25 | $78.34 | +1.75% | 340,246 |
| Jun 19, 2017 | $77.94 | $78.36 | $75.93 | $76.99 | -1.10% | 452,910 |
| Jun 12, 2017 | $72.91 | $78.44 | $72.83 | $77.85 | +6.61% | 628,695 |
| Jun 5, 2017 | $74.14 | $75.13 | $72.46 | $73.02 | -2.21% | 531,130 |
| May 30, 2017 | $73.46 | $75.13 | $72.68 | $74.67 | +1.27% | 324,551 |
| May 22, 2017 | $73.51 | $74.36 | $72.43 | $73.73 | +0.44% | 370,504 |
| May 15, 2017 | $75.72 | $77.16 | $70.71 | $73.41 | -2.41% | 401,939 |
| May 8, 2017 | $73.24 | $75.79 | $72.54 | $75.22 | +2.70% | 334,625 |
| May 1, 2017 | $73.38 | $73.86 | $72.07 | $73.24 | +0.15% | 283,650 |
| Apr 24, 2017 | $79.30 | $79.55 | $68.43 | $73.13 | -7.03% | 630,648 |
| Apr 17, 2017 | $76.59 | $78.95 | $76.46 | $78.66 | +2.96% | 152,904 |
| Apr 10, 2017 | $77.53 | $78.49 | $76.21 | $76.40 | -1.62% | 207,941 |
| Apr 3, 2017 | $78.49 | $78.78 | $75.67 | $77.66 | -1.20% | 298,167 |
| Mar 27, 2017 | $77.28 | $78.77 | $77.18 | $78.60 | +0.65% | 299,247 |
| Mar 20, 2017 | $79.99 | $80.24 | $77.56 | $78.09 | -2.42% | 161,438 |
| Mar 13, 2017 | $80.26 | $81.10 | $79.42 | $80.03 | -0.37% | 224,989 |
| Mar 6, 2017 | $80.59 | $80.90 | $78.65 | $80.33 | +0.39% | 284,241 |
| Feb 27, 2017 | $81.23 | $81.97 | $79.20 | $80.02 | -2.08% | 358,213 |
| Feb 21, 2017 | $80.02 | $81.80 | $79.33 | $81.72 | +2.24% | 435,322 |
| Feb 13, 2017 | $77.86 | $80.00 | $77.19 | $79.93 | +2.91% | 281,544 |
| Feb 6, 2017 | $76.61 | $77.92 | $75.12 | $77.67 | +1.09% | 312,452 |
| Jan 30, 2017 | $74.78 | $77.07 | $74.55 | $76.83 | +2.25% | 348,445 |
| Jan 23, 2017 | $75.71 | $76.61 | $74.75 | $75.14 | -0.54% | 289,436 |
| Jan 17, 2017 | $74.72 | $75.86 | $73.18 | $75.55 | +0.87% | 335,440 |
| Jan 9, 2017 | $74.32 | $77.55 | $73.76 | $74.90 | +0.54% | 273,415 |
| Jan 3, 2017 | $73.95 | $76.00 | $72.85 | $74.50 | +1.28% | 283,680 |
| Dec 27, 2016 | $74.26 | $74.74 | $71.73 | $73.56 | -0.77% | 259,190 |
| Dec 19, 2016 | $74.61 | $75.60 | $72.02 | $74.13 | -0.76% | 420,402 |
| Dec 12, 2016 | $75.50 | $76.86 | $74.19 | $74.70 | -1.10% | 320,068 |
| Dec 5, 2016 | $73.43 | $75.96 | $72.25 | $75.53 | +3.57% | 379,287 |
| Nov 28, 2016 | $74.07 | $74.07 | $71.33 | $72.93 | -1.66% | 491,608 |
| Nov 21, 2016 | $73.23 | $74.16 | $72.70 | $74.16 | +1.38% | 271,670 |
| Nov 14, 2016 | $71.24 | $73.97 | $70.55 | $73.15 | – | 681,301 |
Seasonality
MORN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -2.8% | -3.4% | 4.1% | 3.0% | -0.2% | 7.5% | 1.3% | -5.1% | 8.4% | 3.3% | 0.7% |
| Months up | 4 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -6.8% | -9.4% | -7.7% | 0.1% | 7.9% | -14.3% | 23.8% | 13.7% | -13.2% | 19.3% | ||
| 2025 | -2.3% | -4.5% | -4.4% | -4.9% | 8.3% | 1.8% | -11.8% | -5.1% | -11.6% | -8.3% | 1.2% | 1.1% |
| 2024 | -2.3% | 6.9% | 3.3% | -8.2% | 2.0% | 2.6% | 7.5% | -1.2% | 1.7% | 2.9% | 8.0% | -4.9% |
| 2023 | 12.3% | -14.6% | -2.1% | -12.0% | 14.8% | -4.2% | 17.8% | 1.0% | 0.7% | 8.3% | 11.9% | 1.0% |
| 2022 | -15.9% | -2.4% | -2.5% | -7.3% | 1.5% | -5.8% | 5.6% | -10.7% | -6.9% | 9.5% | 5.6% | -11.6% |
| 2021 | -0.7% | -2.5% | 0.4% | 17.9% | -11.0% | 8.9% | -1.6% | 6.1% | -3.3% | 22.4% | -2.0% | 10.2% |
| 2020 | 3.9% | -6.4% | -20.9% | 34.5% | -1.7% | -8.1% | 19.5% | -4.7% | 0.3% | 18.7% | 5.1% | 15.9% |
| 2019 | 13.3% | 1.9% | -0.5% | 14.1% | -2.4% | 3.3% | 5.3% | 6.3% | -9.6% | 10.9% | -2.9% | -3.7% |
| 2018 | -0.6% | -2.8% | 2.2% | 14.0% | 10.5% | 6.9% | 3.1% | 7.8% | -11.5% | -0.7% | -5.3% | -7.0% |
| 2017 | 3.8% | 5.4% | -2.0% | -6.7% | 0.1% | 7.1% | 5.7% | 0.2% | 2.8% | 0.5% | 8.3% | 5.1% |