MORN
Morningstar, Inc.
stockNASDAQ
At CloseNov 13, 2026 3:59:55 PM EST
246.32USD+0.100%(+0.24)246,458
After-hoursNov 13, 2026 4:00:30 PM EST
246.26USD-0.026%(-0.06)
MORN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 247.30 | 249.00 | 244.81 | 246.26 | +0.073% | 246,458 | 0.000% | |
| 2026-11-12 | 250.00 | 251.04 | 245.01 | 246.08 | -1.034% | 181,165 | +0.073% | |
| 2026-11-11 | 245.54 | 248.65 | 243.69 | 248.65 | +0.884% | 200,332 | -0.961% | |
| 2026-11-10 | 245.74 | 247.13 | 240.62 | 246.47 | +0.130% | 213,946 | -0.085% | |
| 2026-11-09 | 244.15 | 248.22 | 240.98 | 246.15 | +0.819% | 484,624 | +0.045% | |
| 2026-11-06 | 240.20 | 245.59 | 240.20 | 244.15 | -1.222% | 263,711 | +0.864% | |
| 2026-11-05 | 248.25 | 248.88 | 243.62 | 247.17 | +1.195% | 496,365 | -0.368% | |
| 2026-11-04 | 240.60 | 245.02 | 239.22 | 244.25 | +3.185% | 254,208 | +0.823% | |
| 2026-11-03 | 235.31 | 242.58 | 232.23 | 236.71 | -0.846% | 346,072 | +4.034% | |
| 2026-11-02 | 226.23 | 240.54 | 226.23 | 238.73 | +5.544% | 283,937 | +3.154% | |
| 2026-10-30 | 225.35 | 227.05 | 222.51 | 226.19 | +1.640% | 217,868 | +8.873% | |
| 2026-10-29 | 218.08 | 223.73 | 215.75 | 222.54 | +3.574% | 311,762 | +10.659% | |
| 2026-10-28 | 213.96 | 217.21 | 212.88 | 214.86 | -0.426% | 235,582 | +14.614% | |
| 2026-10-27 | 224.99 | 226.29 | 215.23 | 215.78 | -4.221% | 319,676 | +14.125% | |
| 2026-10-26 | 224.55 | 226.22 | 223.22 | 225.29 | +0.178% | 300,457 | +9.308% | |
| 2026-10-23 | 221.80 | 225.29 | 221.00 | 224.89 | +0.699% | 280,561 | +9.502% | |
| 2026-10-22 | 216.44 | 226.07 | 216.11 | 223.33 | +4.462% | 300,631 | +10.267% | |
| 2026-10-21 | 211.12 | 214.45 | 209.93 | 213.79 | +0.959% | 189,739 | +15.188% | |
| 2026-10-20 | 208.13 | 212.48 | 208.13 | 211.76 | +2.966% | 218,001 | +16.292% | |
| 2026-10-19 | 206.08 | 207.26 | 204.30 | 205.66 | -0.825% | 128,310 | +19.741% | |
| 2026-10-16 | 212.47 | 212.97 | 204.48 | 207.37 | -0.894% | 207,679 | +18.754% | |
| 2026-10-15 | 206.81 | 210.00 | 206.54 | 209.24 | +2.589% | 216,725 | +17.693% | |
| 2026-10-14 | 204.37 | 205.12 | 201.56 | 203.96 | -0.201% | 170,811 | +20.739% | |
| 2026-10-13 | 206.21 | 208.02 | 203.58 | 204.37 | +0.034% | 155,226 | +20.497% | |
| 2026-10-12 | 205.74 | 207.91 | 204.06 | 204.30 | -0.073% | 188,193 | +20.538% | |
| 2026-10-09 | 203.98 | 205.94 | 203.06 | 204.45 | +0.843% | 229,610 | +20.450% | |
| 2026-10-08 | 199.30 | 205.13 | 198.65 | 202.74 | +1.042% | 356,692 | +21.466% | |
| 2026-10-07 | 195.95 | 205.60 | 194.63 | 200.65 | +2.535% | 532,119 | +22.731% | |
| 2026-10-06 | 190.69 | 196.45 | 189.48 | 195.69 | +3.452% | 286,320 | +25.842% | |
| 2026-10-05 | 183.96 | 190.13 | 182.39 | 189.16 | +3.056% | 296,285 | +30.186% | |
| 2026-10-02 | 190.55 | 190.55 | 183.21 | 183.55 | -4.006% | 196,271 | +34.165% | Div $0.500 |
| 2026-10-01 | 193.92 | 194.79 | 189.73 | 191.21 | +0.616% | 186,376 | +28.790% | |
| 2026-09-30 | 185.01 | 190.93 | 185.01 | 190.04 | +1.980% | 242,289 | +29.583% | |
| 2026-09-29 | 191.27 | 191.62 | 184.74 | 186.35 | -2.720% | 291,130 | +32.149% | |
| 2026-09-28 | 193.90 | 194.04 | 191.24 | 191.56 | -2.255% | 215,223 | +28.555% | |
| 2026-09-25 | 195.74 | 198.94 | 194.41 | 195.98 | -0.219% | 299,781 | +25.656% | |
| 2026-09-24 | 202.26 | 203.38 | 195.20 | 196.41 | -1.952% | 257,478 | +25.381% | |
| 2026-09-23 | 194.52 | 202.31 | 194.29 | 200.32 | +2.607% | 342,950 | +22.933% | |
| 2026-09-22 | 202.98 | 203.80 | 194.88 | 195.23 | -3.097% | 308,044 | +26.138% | |
| 2026-09-21 | 205.04 | 207.72 | 201.19 | 201.47 | -1.158% | 230,597 | +22.232% | |
| 2026-09-18 | 202.11 | 204.00 | 198.90 | 203.83 | +0.483% | 840,509 | +20.816% | |
| 2026-09-17 | 201.98 | 204.36 | 199.50 | 202.85 | +0.089% | 234,730 | +21.400% | |
| 2026-09-16 | 199.26 | 204.02 | 199.26 | 202.67 | +0.466% | 251,378 | +21.508% | |
| 2026-09-15 | 198.10 | 204.32 | 197.29 | 201.73 | +0.045% | 308,692 | +22.074% | |
| 2026-09-14 | 194.01 | 202.07 | 193.41 | 201.64 | +5.560% | 335,192 | +22.129% | |
| 2026-09-11 | 192.72 | 193.39 | 188.36 | 191.02 | -1.103% | 247,351 | +28.918% | |
| 2026-09-10 | 198.34 | 199.53 | 192.35 | 193.15 | -2.491% | 276,425 | +27.497% | |
| 2026-09-09 | 200.48 | 201.21 | 194.01 | 198.09 | -1.219% | 273,301 | +24.320% | |
| 2026-09-08 | 207.80 | 209.40 | 200.05 | 200.53 | -4.236% | 350,452 | +22.805% | |
| 2026-09-04 | 211.22 | 212.16 | 206.30 | 209.40 | -2.948% | 269,214 | +17.603% | |
| 2026-09-03 | 211.39 | 217.97 | 209.93 | 215.76 | +2.841% | 249,680 | +14.136% | |
| 2026-09-02 | 208.54 | 212.74 | 204.16 | 209.80 | -0.029% | 267,267 | +17.378% | |
| 2026-09-01 | 217.57 | 219.44 | 209.44 | 209.86 | -4.147% | 330,255 | +17.345% | |
| 2026-08-31 | 217.32 | 221.06 | 215.61 | 218.94 | +0.593% | 346,237 | +12.478% | |
| 2026-08-28 | 218.49 | 220.44 | 216.24 | 217.65 | -0.530% | 340,089 | +13.145% | |
| 2026-08-27 | 212.56 | 220.17 | 211.17 | 218.81 | +2.998% | 365,897 | +12.545% | |
| 2026-08-26 | 212.90 | 215.92 | 211.41 | 212.44 | -1.195% | 171,408 | +15.920% | |
| 2026-08-25 | 215.97 | 218.48 | 212.84 | 215.01 | -1.145% | 212,066 | +14.534% | |
| 2026-08-24 | 216.45 | 221.20 | 215.71 | 217.50 | +0.708% | 262,786 | +13.223% | |
| 2026-08-21 | 216.95 | 218.32 | 214.52 | 215.97 | -0.699% | 201,916 | +14.025% | |
| 2026-08-20 | 213.98 | 218.13 | 211.66 | 217.49 | +1.797% | 287,537 | +13.228% | |
| 2026-08-19 | 208.00 | 217.82 | 207.69 | 213.65 | +2.357% | 357,339 | +15.263% | |
| 2026-08-18 | 210.00 | 212.51 | 207.87 | 208.73 | +0.963% | 305,769 | +17.980% | |
| 2026-08-17 | 205.03 | 208.50 | 203.41 | 206.74 | -0.323% | 275,510 | +19.116% | |
| 2026-08-14 | 207.24 | 209.78 | 203.26 | 207.41 | +0.251% | 468,077 | +18.731% | |
| 2026-08-13 | 197.51 | 207.41 | 196.12 | 206.89 | +4.749% | 276,053 | +19.029% | |
| 2026-08-12 | 191.24 | 197.94 | 190.08 | 197.51 | +1.090% | 210,496 | +24.682% | |
| 2026-08-11 | 200.11 | 202.19 | 194.16 | 195.38 | -2.811% | 344,016 | +26.042% | |
| 2026-08-10 | 199.36 | 204.97 | 198.41 | 201.03 | +0.184% | 497,989 | +22.499% | |
| 2026-08-07 | 196.86 | 201.97 | 195.96 | 200.66 | +2.081% | 184,677 | +22.725% | |
| 2026-08-06 | 198.05 | 198.56 | 194.67 | 196.57 | -1.382% | 306,626 | +25.279% | |
| 2026-08-05 | 203.56 | 204.07 | 196.96 | 199.32 | -0.462% | 243,195 | +23.547% | |
| 2026-08-04 | 195.00 | 201.52 | 194.99 | 200.25 | +0.664% | 313,065 | +22.976% | |
| 2026-08-03 | 197.28 | 201.00 | 195.51 | 198.93 | +3.303% | 339,504 | +23.792% | |
| 2026-07-31 | 189.43 | 194.00 | 184.40 | 192.57 | -0.285% | 447,720 | +27.881% | |
| 2026-07-30 | 198.52 | 204.32 | 188.80 | 193.12 | -2.789% | 847,375 | +27.517% | |
| 2026-07-29 | 193.73 | 201.68 | 193.34 | 198.66 | +2.339% | 1,035,247 | +23.961% | |
| 2026-07-28 | 184.98 | 195.82 | 184.76 | 194.12 | +6.408% | 587,807 | +26.860% | |
| 2026-07-27 | 176.13 | 185.11 | 175.65 | 182.43 | +5.689% | 366,098 | +34.989% | |
| 2026-07-24 | 168.97 | 173.10 | 167.50 | 172.61 | +3.008% | 438,208 | +42.668% | |
| 2026-07-23 | 168.19 | 168.21 | 164.42 | 167.57 | +0.444% | 424,792 | +46.959% | |
| 2026-07-22 | 167.88 | 169.12 | 165.00 | 166.83 | +0.682% | 283,403 | +47.611% | |
| 2026-07-21 | 166.66 | 168.04 | 163.33 | 165.70 | -3.528% | 479,698 | +48.618% | |
| 2026-07-20 | 170.39 | 173.14 | 167.97 | 171.76 | -0.417% | 228,274 | +43.374% | |
| 2026-07-17 | 173.36 | 178.54 | 169.98 | 172.48 | -0.817% | 294,069 | +42.776% | |
| 2026-07-16 | 172.05 | 176.70 | 166.31 | 173.90 | +2.747% | 249,830 | +41.610% | |
| 2026-07-15 | 170.49 | 175.19 | 168.39 | 169.25 | -0.721% | 301,718 | +45.501% | |
| 2026-07-14 | 170.67 | 171.90 | 166.76 | 170.48 | -1.769% | 314,824 | +44.451% | |
| 2026-07-13 | 168.02 | 174.99 | 168.02 | 173.55 | +5.067% | 353,453 | +41.896% | |
| 2026-07-10 | 167.82 | 169.97 | 163.54 | 165.18 | -0.223% | 295,992 | +49.086% | Div $0.500 |
| 2026-07-09 | 162.65 | 165.84 | 159.28 | 165.55 | +0.315% | 449,707 | +48.753% | |
| 2026-07-08 | 170.00 | 170.03 | 165.00 | 165.03 | -3.469% | 719,684 | +49.221% | |
| 2026-07-07 | 170.17 | 173.12 | 168.32 | 170.96 | +2.753% | 401,784 | +44.045% | |
| 2026-07-06 | 164.73 | 168.75 | 161.39 | 166.38 | +0.265% | 369,638 | +48.011% | |
| 2026-07-02 | 164.60 | 169.85 | 164.35 | 165.94 | +2.451% | 475,239 | +48.403% | |
| 2026-07-01 | 158.16 | 163.98 | 154.97 | 161.97 | +3.814% | 484,221 | +52.041% | |
| 2026-06-30 | 155.61 | 157.00 | 153.73 | 156.02 | +0.109% | 311,904 | +57.839% | |
| 2026-06-29 | 157.79 | 157.79 | 153.18 | 155.85 | +0.776% | 452,727 | +58.011% | |
| 2026-06-26 | 143.97 | 155.32 | 143.94 | 154.65 | +9.031% | 1,155,473 | +59.237% | |
| 2026-06-25 | 151.58 | 154.49 | 141.49 | 141.84 | -7.433% | 536,257 | +73.618% | |
| 2026-06-24 | 156.21 | 158.51 | 153.10 | 153.23 | -1.908% | 366,387 | +60.713% | |
| 2026-06-23 | 162.15 | 162.15 | 155.16 | 156.21 | +1.825% | 598,241 | +57.647% | |
| 2026-06-22 | 151.67 | 154.65 | 150.34 | 153.41 | -0.176% | 497,172 | +60.524% | |
| 2026-06-18 | 163.17 | 163.17 | 153.38 | 153.68 | -6.464% | 813,035 | +60.242% | |
| 2026-06-17 | 170.06 | 172.43 | 163.51 | 164.30 | -4.836% | 347,575 | +49.884% | |
| 2026-06-16 | 174.70 | 176.88 | 171.50 | 172.65 | -0.277% | 283,520 | +42.635% | |
| 2026-06-15 | 173.78 | 178.24 | 172.25 | 173.13 | -1.193% | 290,086 | +42.240% | |
| 2026-06-12 | 177.39 | 177.86 | 171.79 | 175.22 | -1.089% | 504,167 | +40.543% | |
| 2026-06-11 | 184.80 | 186.07 | 176.92 | 177.15 | -4.789% | 395,248 | +39.012% | |
| 2026-06-10 | 184.00 | 186.79 | 182.00 | 186.06 | +0.758% | 526,264 | +32.355% | |
| 2026-06-09 | 181.38 | 186.58 | 180.03 | 184.66 | +1.735% | 349,589 | +33.359% | |
| 2026-06-08 | 184.58 | 185.81 | 181.51 | 181.51 | -2.288% | 504,993 | +35.673% | |
| 2026-06-05 | 185.87 | 187.25 | 183.85 | 185.76 | +1.006% | 428,727 | +32.569% | |
| 2026-06-04 | 184.68 | 189.99 | 182.89 | 183.91 | +1.760% | 532,881 | +33.902% | |
| 2026-06-03 | 184.65 | 184.65 | 173.91 | 180.73 | -2.508% | 502,193 | +36.259% | |
| 2026-06-02 | 192.56 | 192.90 | 183.67 | 185.38 | -5.331% | 472,688 | +32.841% | |
| 2026-06-01 | 184.59 | 196.92 | 183.58 | 195.82 | +7.582% | 635,776 | +25.758% | |
| 2026-05-29 | 180.00 | 184.24 | 177.18 | 182.02 | +1.060% | 503,522 | +35.293% | |
| 2026-05-28 | 176.80 | 183.17 | 174.15 | 180.11 | +1.947% | 390,611 | +36.728% | |
| 2026-05-27 | 177.74 | 180.20 | 175.08 | 176.67 | -0.602% | 302,905 | +39.390% | |
| 2026-05-26 | 177.75 | 179.80 | 175.64 | 177.74 | -1.058% | 379,986 | +38.551% | |
| 2026-05-22 | 173.64 | 180.16 | 173.39 | 179.64 | +3.617% | 631,168 | +37.085% | |
| 2026-05-21 | 171.00 | 175.00 | 169.10 | 173.37 | +0.475% | 436,191 | +42.043% | |
| 2026-05-20 | 168.87 | 173.46 | 166.41 | 172.55 | +0.431% | 448,999 | +42.718% | |
| 2026-05-19 | 179.22 | 182.73 | 171.58 | 171.81 | -2.971% | 739,385 | +43.333% | |
| 2026-05-18 | 170.04 | 177.93 | 170.04 | 177.07 | +4.134% | 451,404 | +39.075% | |
| 2026-05-15 | 168.20 | 171.47 | 166.80 | 170.04 | +2.403% | 559,137 | +44.825% | |
| 2026-05-14 | 167.55 | 169.95 | 164.72 | 166.05 | -0.102% | 520,204 | +48.305% | |
| 2026-05-13 | 173.18 | 174.71 | 160.79 | 166.22 | -5.460% | 672,547 | +48.153% | |
| 2026-05-12 | 176.64 | 178.66 | 175.48 | 175.82 | -0.227% | 332,276 | +40.064% | |
| 2026-05-11 | 175.12 | 176.94 | 173.93 | 176.22 | -0.272% | 507,538 | +39.746% | |
| 2026-05-08 | 176.61 | 178.90 | 172.02 | 176.70 | -0.680% | 522,938 | +39.366% | |
| 2026-05-07 | 168.51 | 180.18 | 166.66 | 177.91 | +6.114% | 647,470 | +38.418% | |
| 2026-05-06 | 165.00 | 169.13 | 164.01 | 167.66 | +0.660% | 694,184 | +46.881% | |
| 2026-05-05 | 166.80 | 170.53 | 161.18 | 166.56 | -0.662% | 979,064 | +47.851% | |
| 2026-05-04 | 168.22 | 172.56 | 165.71 | 167.67 | -0.805% | 489,833 | +46.872% | |
| 2026-05-01 | 172.95 | 174.96 | 168.00 | 169.03 | +0.190% | 762,955 | +45.690% | |
| 2026-04-30 | 173.78 | 180.75 | 165.81 | 168.71 | -10.069% | 1,013,406 | +45.966% | |
| 2026-04-29 | 183.60 | 189.28 | 180.06 | 187.60 | +2.106% | 753,104 | +31.269% | |
| 2026-04-28 | 179.39 | 185.12 | 179.39 | 183.73 | +3.358% | 422,974 | +34.034% | |
| 2026-04-27 | 176.27 | 178.22 | 175.19 | 177.76 | +0.845% | 302,917 | +38.535% | |
| 2026-04-24 | 176.90 | 179.73 | 175.21 | 176.27 | -0.766% | 402,453 | +39.706% | |
| 2026-04-23 | 184.10 | 186.86 | 173.24 | 177.63 | -4.582% | 505,801 | +38.636% | |
| 2026-04-22 | 188.77 | 191.88 | 184.56 | 186.16 | -0.921% | 453,662 | +32.284% | |
| 2026-04-21 | 186.70 | 192.79 | 186.70 | 187.89 | +0.767% | 485,423 | +31.066% | |
| 2026-04-20 | 183.57 | 187.83 | 183.57 | 186.46 | +1.183% | 337,017 | +32.071% | |
| 2026-04-17 | 181.23 | 184.56 | 180.00 | 184.28 | +2.083% | 336,125 | +33.634% | |
| 2026-04-16 | 181.29 | 183.06 | 179.53 | 180.52 | +0.585% | 645,549 | +36.417% | |
| 2026-04-15 | 173.90 | 181.67 | 173.90 | 179.47 | +4.216% | 789,426 | +37.215% | |
| 2026-04-14 | 176.76 | 179.13 | 169.94 | 172.21 | -2.386% | 420,961 | +43.000% | |
| 2026-04-13 | 167.78 | 176.59 | 167.66 | 176.42 | +5.031% | 423,343 | +39.587% | |
| 2026-04-10 | 169.70 | 169.70 | 165.70 | 167.97 | -1.622% | 423,997 | +46.610% | |
| 2026-04-09 | 171.05 | 171.21 | 166.67 | 170.74 | -1.181% | 541,933 | +44.231% | |
| 2026-04-08 | 177.51 | 178.91 | 170.39 | 172.78 | -2.180% | 537,945 | +42.528% | |
| 2026-04-07 | 177.01 | 178.40 | 174.77 | 176.63 | -0.017% | 375,157 | +39.421% | |
| 2026-04-06 | 172.91 | 177.33 | 172.15 | 176.66 | +2.169% | 380,915 | +39.398% | |
| 2026-04-02 | 167.27 | 174.47 | 166.15 | 172.91 | +1.892% | 479,834 | +42.421% | Div $0.500 |
| 2026-04-01 | 167.90 | 172.74 | 163.49 | 169.70 | +0.385% | 503,961 | +45.115% | |
| 2026-03-31 | 166.72 | 170.88 | 164.85 | 169.05 | +2.660% | 558,833 | +45.673% | |
| 2026-03-30 | 156.81 | 164.92 | 156.81 | 164.67 | +5.012% | 613,023 | +49.548% | |
| 2026-03-27 | 158.31 | 159.74 | 156.37 | 156.81 | -2.409% | 565,159 | +57.044% | |
| 2026-03-26 | 158.66 | 164.09 | 158.66 | 160.68 | +1.076% | 597,053 | +53.261% | |
| 2026-03-25 | 166.32 | 167.01 | 157.72 | 158.97 | -3.303% | 540,279 | +54.910% | |
| 2026-03-24 | 172.47 | 175.04 | 164.12 | 164.40 | -5.512% | 480,139 | +49.793% | |
| 2026-03-23 | 180.01 | 180.01 | 172.89 | 173.99 | -2.837% | 463,215 | +41.537% | |
| 2026-03-20 | 184.86 | 184.86 | 178.48 | 179.07 | -3.137% | 721,938 | +37.522% | |
| 2026-03-19 | 182.35 | 185.83 | 181.84 | 184.87 | +0.892% | 387,329 | +33.207% | |
| 2026-03-18 | 182.88 | 184.44 | 180.53 | 183.24 | -0.345% | 403,914 | +34.396% | |
| 2026-03-17 | 183.25 | 187.44 | 183.25 | 183.87 | +0.662% | 347,571 | +33.932% | |
| 2026-03-16 | 183.25 | 184.06 | 181.68 | 182.66 | -0.300% | 389,288 | +34.819% | |
| 2026-03-13 | 183.10 | 184.23 | 181.57 | 183.21 | +1.243% | 350,110 | +34.414% | |
| 2026-03-12 | 178.51 | 183.94 | 178.51 | 180.96 | +0.841% | 509,327 | +36.085% | |
| 2026-03-11 | 185.39 | 187.59 | 178.76 | 179.45 | -2.653% | 586,649 | +37.230% | |
| 2026-03-10 | 190.00 | 191.02 | 181.99 | 184.34 | -3.497% | 468,844 | +33.590% | |
| 2026-03-09 | 187.90 | 192.73 | 184.22 | 191.02 | +0.458% | 575,739 | +28.918% | |
| 2026-03-06 | 188.59 | 190.90 | 185.49 | 190.15 | +0.153% | 517,221 | +29.508% | |
| 2026-03-05 | 188.31 | 192.49 | 187.51 | 189.86 | +1.595% | 552,286 | +29.706% | |
| 2026-03-04 | 181.35 | 187.37 | 180.52 | 186.88 | +2.507% | 528,529 | +31.774% | |
| 2026-03-03 | 178.81 | 183.56 | 177.73 | 182.31 | 0.000% | 537,143 | +35.078% | |
| 2026-03-02 | 179.66 | 183.07 | 179.29 | 182.31 | -0.453% | 627,773 | +35.078% | |
| 2026-02-27 | 181.98 | 183.45 | 178.34 | 183.14 | +0.455% | 656,828 | +34.465% | |
| 2026-02-26 | 174.68 | 183.43 | 172.91 | 182.31 | +5.742% | 906,752 | +35.078% | |
| 2026-02-25 | 163.21 | 173.18 | 161.66 | 172.41 | +5.812% | 933,735 | +42.834% | |
| 2026-02-24 | 156.60 | 163.39 | 156.42 | 162.94 | +3.850% | 622,040 | +51.135% | |
| 2026-02-23 | 158.01 | 160.63 | 153.79 | 156.90 | -1.618% | 673,861 | +56.953% | |
| 2026-02-20 | 161.94 | 163.93 | 159.39 | 159.48 | -1.464% | 529,321 | +54.414% | |
| 2026-02-19 | 162.88 | 164.10 | 159.50 | 161.85 | -0.553% | 579,995 | +52.153% | |
| 2026-02-18 | 158.77 | 163.33 | 156.90 | 162.75 | +2.805% | 620,350 | +51.312% | |
| 2026-02-17 | 161.76 | 164.54 | 155.80 | 158.31 | -1.075% | 993,341 | +55.556% | |
| 2026-02-13 | 158.42 | 161.46 | 153.50 | 160.03 | +3.909% | 1,123,747 | +53.884% | |
| 2026-02-12 | 155.05 | 157.00 | 149.08 | 154.01 | -0.863% | 1,402,874 | +59.899% | |
| 2026-02-11 | 160.45 | 161.00 | 153.53 | 155.35 | -3.796% | 836,106 | +58.519% | |
| 2026-02-10 | 153.80 | 163.84 | 150.00 | 161.48 | -1.356% | 1,121,636 | +52.502% | |
| 2026-02-09 | 166.46 | 167.00 | 161.87 | 163.70 | -1.070% | 918,331 | +50.434% | |
| 2026-02-06 | 170.17 | 173.31 | 164.62 | 165.47 | -2.239% | 843,302 | +48.825% | |
| 2026-02-05 | 183.50 | 188.54 | 168.51 | 169.26 | -6.238% | 1,135,169 | +45.492% | |
| 2026-02-04 | 179.64 | 182.68 | 173.77 | 180.52 | +0.072% | 681,957 | +36.417% | |
| 2026-02-03 | 195.25 | 195.39 | 179.15 | 180.39 | -9.027% | 945,205 | +36.515% | |
| 2026-02-02 | 201.93 | 207.08 | 197.90 | 198.29 | -1.880% | 537,634 | +24.192% | |
| 2026-01-30 | 200.57 | 202.97 | 199.37 | 202.09 | +0.422% | 246,045 | +21.857% | |
| 2026-01-29 | 204.23 | 204.28 | 197.34 | 201.24 | -1.642% | 358,444 | +22.371% | |
| 2026-01-28 | 203.60 | 206.54 | 201.48 | 204.60 | +0.679% | 328,103 | +20.362% | |
| 2026-01-27 | 210.67 | 211.75 | 199.97 | 203.22 | -3.797% | 376,833 | +21.179% | |
| 2026-01-26 | 211.57 | 213.07 | 208.88 | 211.24 | +0.161% | 221,045 | +16.578% | |
| 2026-01-23 | 214.00 | 214.74 | 209.54 | 210.90 | -1.449% | 267,996 | +16.766% | |
| 2026-01-22 | 211.58 | 214.67 | 209.05 | 214.00 | +1.939% | 359,679 | +15.075% | |
| 2026-01-21 | 207.55 | 213.61 | 207.55 | 209.93 | +1.445% | 368,153 | +17.306% | |
| 2026-01-20 | 212.74 | 214.97 | 206.24 | 206.94 | -3.258% | 222,525 | +19.001% | |
| 2026-01-16 | 214.89 | 216.35 | 212.71 | 213.91 | -0.802% | 239,036 | +15.123% | |
| 2026-01-15 | 220.35 | 220.35 | 214.13 | 215.64 | -1.982% | 349,527 | +14.200% | |
| 2026-01-14 | 216.67 | 221.22 | 213.89 | 220.00 | +1.866% | 1,008,149 | +11.936% | |
| 2026-01-13 | 217.81 | 220.25 | 209.03 | 215.97 | -1.162% | 879,685 | +14.025% | |
| 2026-01-12 | 215.35 | 219.76 | 215.35 | 218.51 | +0.779% | 281,941 | +12.700% | |
| 2026-01-09 | 213.65 | 218.26 | 208.46 | 216.82 | +2.100% | 431,464 | +13.578% | |
| 2026-01-08 | 212.67 | 217.04 | 211.95 | 212.36 | -0.655% | 513,744 | +15.963% | |
| 2026-01-07 | 215.75 | 218.63 | 212.21 | 213.76 | -0.867% | 294,014 | +15.204% | |
| 2026-01-06 | 213.86 | 216.26 | 212.53 | 215.63 | +0.757% | 248,263 | +14.205% | |
| 2026-01-05 | 209.62 | 217.78 | 209.62 | 214.01 | +1.706% | 365,371 | +15.069% | |
| 2026-01-02 | 216.11 | 218.70 | 209.41 | 210.42 | -3.171% | 415,531 | +17.033% | Div $0.500 |
| 2025-12-31 | 217.22 | 219.50 | 216.00 | 217.31 | -0.317% | 349,360 | +13.322% | |
| 2025-12-30 | 218.15 | 220.00 | 216.93 | 218.00 | -0.470% | 255,604 | +12.963% | |
| 2025-12-29 | 219.47 | 220.30 | 216.74 | 219.03 | -0.014% | 253,081 | +12.432% | |
| 2025-12-26 | 217.50 | 219.21 | 216.19 | 219.06 | +0.394% | 281,245 | +12.417% | |
| 2025-12-24 | 217.43 | 219.08 | 216.19 | 218.20 | +0.391% | 161,362 | +12.860% | |
| 2025-12-23 | 216.76 | 217.67 | 214.38 | 217.35 | +0.272% | 401,308 | +13.301% | |
| 2025-12-22 | 215.25 | 218.53 | 214.04 | 216.76 | +0.627% | 269,163 | +13.610% | |
| 2025-12-19 | 208.36 | 215.58 | 208.22 | 215.41 | +3.102% | 1,178,960 | +14.322% | |
| 2025-12-18 | 214.31 | 215.99 | 208.26 | 208.93 | -2.319% | 373,202 | +17.867% | |
| 2025-12-17 | 209.40 | 215.09 | 208.43 | 213.89 | +1.998% | 414,491 | +15.134% | |
| 2025-12-16 | 210.71 | 211.92 | 207.41 | 209.70 | -0.479% | 636,746 | +17.434% | |
| 2025-12-15 | 214.57 | 215.62 | 207.69 | 210.71 | -1.583% | 586,400 | +16.872% | |
| 2025-12-12 | 214.77 | 217.25 | 212.88 | 214.10 | +0.164% | 614,069 | +15.021% | |
| 2025-12-11 | 217.31 | 219.85 | 210.60 | 213.75 | -1.234% | 525,019 | +15.209% | |
| 2025-12-10 | 214.55 | 218.20 | 212.34 | 216.42 | +0.618% | 443,321 | +13.788% | |
| 2025-12-09 | 216.15 | 218.72 | 213.94 | 215.09 | -0.908% | 374,588 | +14.492% | |
| 2025-12-08 | 220.00 | 220.00 | 213.73 | 217.06 | -0.527% | 304,710 | +13.453% | |
| 2025-12-05 | 216.24 | 218.50 | 215.46 | 218.21 | +0.585% | 248,795 | +12.855% | |
| 2025-12-04 | 217.68 | 219.25 | 213.53 | 216.94 | -0.427% | 292,157 | +13.515% | |
| 2025-12-03 | 217.48 | 219.42 | 214.69 | 217.87 | +0.332% | 347,665 | +13.031% | |
| 2025-12-02 | 217.25 | 219.62 | 215.52 | 217.15 | +0.356% | 310,994 | +13.405% | |
| 2025-12-01 | 214.03 | 217.45 | 213.50 | 216.38 | +0.707% | 289,565 | +13.809% | |
| 2025-11-28 | 213.01 | 217.82 | 212.65 | 214.86 | +0.533% | 177,194 | +14.614% | |
| 2025-11-26 | 212.48 | 215.76 | 212.48 | 213.72 | +0.080% | 219,058 | +15.226% | |
| 2025-11-25 | 211.13 | 214.63 | 211.00 | 213.55 | +1.603% | 219,856 | +15.317% | |
| 2025-11-24 | 211.06 | 212.18 | 209.37 | 210.18 | -1.250% | 324,004 | +17.166% | |
| 2025-11-21 | 210.67 | 215.23 | 208.94 | 212.84 | +1.730% | 320,921 | +15.702% | |
| 2025-11-20 | 210.57 | 212.62 | 208.05 | 209.22 | -0.476% | 307,706 | +17.704% | |
| 2025-11-19 | 209.62 | 211.83 | 207.95 | 210.22 | +0.176% | 275,262 | +17.144% | |
| 2025-11-18 | 206.79 | 210.72 | 205.99 | 209.85 | +1.181% | 344,302 | +17.350% | |
| 2025-11-17 | 212.05 | 212.05 | 205.97 | 207.40 | -2.147% | 255,087 | +18.737% | |
| 2025-11-14 | 214.18 | 214.18 | 211.76 | 211.95 | -0.949% | 247,060 | +16.188% | |
| 2025-11-13 | 214.28 | 217.20 | 213.50 | 213.98 | -1.050% | 299,445 | +15.086% | |
| 2025-11-12 | 213.55 | 216.46 | 213.55 | 216.25 | +0.797% | 266,764 | +13.877% | |
| 2025-11-11 | 215.43 | 217.21 | 213.69 | 214.54 | -0.246% | 345,867 | +14.785% | |
| 2025-11-10 | 215.65 | 216.21 | 212.32 | 215.07 | -0.195% | 254,891 | +14.502% | |
| 2025-11-07 | 210.12 | 215.50 | 208.98 | 215.49 | +1.819% | 614,499 | +14.279% | |
| 2025-11-06 | 210.47 | 211.81 | 206.68 | 211.64 | -0.428% | 724,340 | +16.358% | |
| 2025-11-05 | 210.54 | 213.13 | 208.83 | 212.55 | +0.416% | 818,441 | +15.860% | |
| 2025-11-04 | 213.69 | 215.75 | 210.62 | 211.67 | -0.764% | 376,173 | +16.341% | |
| 2025-11-03 | 210.49 | 214.14 | 207.98 | 213.30 | +0.471% | 386,635 | +15.452% | |
| 2025-10-31 | 213.41 | 218.13 | 211.61 | 212.30 | -0.993% | 420,849 | +15.996% | |
| 2025-10-30 | 208.93 | 216.53 | 202.89 | 214.43 | +2.682% | 587,149 | +14.844% | |
| 2025-10-29 | 215.56 | 217.27 | 207.02 | 208.83 | -4.259% | 605,539 | +17.924% | |
| 2025-10-28 | 218.33 | 222.00 | 217.38 | 218.12 | -0.096% | 501,919 | +12.901% | |
| 2025-10-27 | 219.54 | 221.20 | 217.29 | 218.33 | -0.551% | 424,824 | +12.793% | |
| 2025-10-24 | 218.62 | 221.34 | 217.00 | 219.54 | +0.665% | 202,607 | +12.171% | |
| 2025-10-23 | 220.06 | 220.06 | 214.98 | 218.09 | -0.855% | 286,196 | +12.917% | |
| 2025-10-22 | 221.61 | 222.00 | 219.39 | 219.97 | -0.740% | 358,307 | +11.952% | |
| 2025-10-21 | 218.58 | 223.78 | 217.54 | 221.61 | +1.563% | 227,278 | +11.123% | |
| 2025-10-20 | 215.15 | 218.75 | 214.34 | 218.20 | +1.720% | 243,730 | +12.860% | |
| 2025-10-17 | 211.87 | 215.46 | 211.52 | 214.51 | +1.803% | 284,052 | +14.801% | |
| 2025-10-16 | 219.58 | 219.62 | 210.02 | 210.71 | -4.083% | 339,715 | +16.872% | |
| 2025-10-15 | 224.42 | 225.40 | 218.88 | 219.68 | -2.395% | 271,089 | +12.099% | |
| 2025-10-14 | 224.80 | 227.51 | 224.72 | 225.07 | -0.398% | 279,033 | +9.415% | |
| 2025-10-13 | 225.94 | 227.08 | 223.20 | 225.97 | +0.280% | 297,435 | +8.979% | |
| 2025-10-10 | 228.12 | 228.95 | 223.45 | 225.34 | -0.688% | 288,442 | +9.284% | |
| 2025-10-09 | 227.74 | 228.70 | 225.56 | 226.90 | -0.583% | 267,909 | +8.532% | |
| 2025-10-08 | 226.30 | 228.56 | 224.59 | 228.23 | +0.875% | 427,015 | +7.900% | |
| 2025-10-07 | 224.40 | 226.45 | 224.00 | 226.25 | +1.172% | 343,878 | +8.844% | |
| 2025-10-06 | 226.28 | 226.32 | 221.02 | 223.63 | -1.101% | 391,987 | +10.119% | |
| 2025-10-03 | 225.37 | 227.80 | 222.71 | 226.12 | -0.062% | 515,880 | +8.907% | Div $0.455 |
| 2025-10-02 | 226.80 | 228.68 | 225.35 | 226.26 | -0.335% | 503,867 | +8.839% | |
| 2025-10-01 | 232.03 | 233.46 | 226.26 | 227.02 | -2.151% | 524,430 | +8.475% | |
| 2025-09-30 | 233.59 | 234.90 | 230.45 | 232.01 | -0.901% | 432,062 | +6.142% | |
| 2025-09-29 | 234.10 | 235.37 | 231.05 | 234.12 | -0.332% | 642,948 | +5.185% | |
| 2025-09-26 | 232.09 | 238.04 | 231.61 | 234.90 | +1.372% | 382,188 | +4.836% | |
| 2025-09-25 | 236.04 | 236.68 | 230.09 | 231.72 | -2.273% | 512,893 | +6.275% | |
| 2025-09-24 | 236.04 | 237.49 | 232.86 | 237.11 | +0.526% | 1,093,093 | +3.859% | |
| 2025-09-23 | 234.47 | 238.80 | 234.47 | 235.87 | +0.752% | 451,880 | +4.405% | |
| 2025-09-22 | 233.86 | 237.00 | 233.71 | 234.11 | -0.447% | 585,401 | +5.190% | |
| 2025-09-19 | 233.50 | 235.56 | 230.86 | 235.16 | +0.625% | 1,032,625 | +4.720% | |
| 2025-09-18 | 249.35 | 250.54 | 232.97 | 233.70 | -6.114% | 602,845 | +5.374% | |
| 2025-09-17 | 249.92 | 252.24 | 247.15 | 248.92 | +0.016% | 422,090 | -1.069% | |
| 2025-09-16 | 247.77 | 249.38 | 245.38 | 248.88 | +0.920% | 315,660 | -1.053% | |
| 2025-09-15 | 257.14 | 257.21 | 244.44 | 246.61 | -4.095% | 392,221 | -0.142% | |
| 2025-09-12 | 257.20 | 261.37 | 254.12 | 257.14 | +0.066% | 833,099 | -4.231% | |
| 2025-09-11 | 251.62 | 257.79 | 251.62 | 256.97 | +2.236% | 317,881 | -4.168% | |
| 2025-09-10 | 256.83 | 257.56 | 249.56 | 251.35 | -2.438% | 282,322 | -2.025% | |
| 2025-09-09 | 258.48 | 258.80 | 256.27 | 257.63 | -0.035% | 179,356 | -4.413% | |
| 2025-09-08 | 257.24 | 258.03 | 255.85 | 257.72 | +0.187% | 331,317 | -4.447% | |
| 2025-09-05 | 258.01 | 260.79 | 255.82 | 257.24 | -0.337% | 249,158 | -4.268% | |
| 2025-09-04 | 256.63 | 258.12 | 255.13 | 258.11 | +0.875% | 319,412 | -4.591% | |
| 2025-09-03 | 255.18 | 256.24 | 253.61 | 255.87 | -0.047% | 294,817 | -3.756% | |
| 2025-09-02 | 261.76 | 261.76 | 254.58 | 255.99 | -2.450% | 332,462 | -3.801% | |
| 2025-08-29 | 261.89 | 263.67 | 261.69 | 262.42 | +0.444% | 345,496 | -6.158% | |
| 2025-08-28 | 265.31 | 265.31 | 261.16 | 261.26 | -1.475% | 326,828 | -5.741% | |
| 2025-08-27 | 259.29 | 265.73 | 258.99 | 265.17 | +1.875% | 469,578 | -7.131% | |
| 2025-08-26 | 261.54 | 262.19 | 258.66 | 260.29 | -0.383% | 347,910 | -5.390% | |
| 2025-08-25 | 262.50 | 264.61 | 260.49 | 261.29 | -0.959% | 388,401 | -5.752% | |
| 2025-08-22 | 259.90 | 266.05 | 259.90 | 263.82 | +1.991% | 364,708 | -6.656% | |
| 2025-08-21 | 260.45 | 261.62 | 258.38 | 258.67 | -1.380% | 385,741 | -4.798% | |
| 2025-08-20 | 261.00 | 262.52 | 259.10 | 262.29 | +0.737% | 723,430 | -6.112% | |
| 2025-08-19 | 258.66 | 261.04 | 258.32 | 260.37 | +0.708% | 172,354 | -5.419% | |
| 2025-08-18 | 258.19 | 261.00 | 256.38 | 258.54 | -0.035% | 234,060 | -4.750% | |
| 2025-08-15 | 258.65 | 261.41 | 256.57 | 258.63 | -0.174% | 292,433 | -4.783% | |
| 2025-08-14 | 260.10 | 260.85 | 258.36 | 259.08 | -0.755% | 206,127 | -4.948% | |
| 2025-08-13 | 258.69 | 261.41 | 256.99 | 261.05 | +1.072% | 304,247 | -5.666% | |
| 2025-08-12 | 256.08 | 259.03 | 253.55 | 258.28 | +1.163% | 222,351 | -4.654% | |
| 2025-08-11 | 259.24 | 262.41 | 254.52 | 255.31 | -1.394% | 361,686 | -3.545% | |
| 2025-08-08 | 261.43 | 263.13 | 257.89 | 258.92 | -0.435% | 239,084 | -4.890% | |
| 2025-08-07 | 263.05 | 264.29 | 259.93 | 260.05 | +0.023% | 247,213 | -5.303% | |
| 2025-08-06 | 263.48 | 263.55 | 257.30 | 259.99 | -0.794% | 361,084 | -5.281% | |
| 2025-08-05 | 270.73 | 272.00 | 261.76 | 262.07 | -3.081% | 492,937 | -6.033% | |
| 2025-08-04 | 273.36 | 276.43 | 266.16 | 270.40 | -0.742% | 458,110 | -8.928% | |
| 2025-08-01 | 274.43 | 276.47 | 268.70 | 272.42 | -1.461% | 542,671 | -9.603% | |
| 2025-07-31 | 277.03 | 279.33 | 269.76 | 276.46 | -2.737% | 637,462 | -10.924% | |
| 2025-07-30 | 286.54 | 289.63 | 283.42 | 284.24 | -0.896% | 368,557 | -13.362% | |
| 2025-07-29 | 283.90 | 287.46 | 283.02 | 286.81 | +1.504% | 311,431 | -14.138% | |
| 2025-07-28 | 277.84 | 282.81 | 277.52 | 282.56 | +1.629% | 348,871 | -12.847% | |
| 2025-07-25 | 279.02 | 279.61 | 277.17 | 278.03 | -0.115% | 243,125 | -11.427% | |
| 2025-07-24 | 275.82 | 279.39 | 275.82 | 278.35 | +0.614% | 265,212 | -11.529% | |
| 2025-07-23 | 277.74 | 280.49 | 273.65 | 276.65 | -0.141% | 326,530 | -10.985% | |
| 2025-07-22 | 282.79 | 284.10 | 276.34 | 277.04 | -2.037% | 556,983 | -11.110% | |
| 2025-07-21 | 289.23 | 291.52 | 282.74 | 282.80 | -1.986% | 355,798 | -12.921% | |
| 2025-07-18 | 292.75 | 292.75 | 286.96 | 288.53 | -0.869% | 184,221 | -14.650% | |
| 2025-07-17 | 288.94 | 291.40 | 287.83 | 291.06 | +0.456% | 174,277 | -15.392% | |
| 2025-07-16 | 287.11 | 289.93 | 282.63 | 289.74 | +1.138% | 321,656 | -15.007% | |
| 2025-07-15 | 294.10 | 294.37 | 285.91 | 286.48 | -2.634% | 383,732 | -14.039% | |
| 2025-07-14 | 293.91 | 295.80 | 292.68 | 294.23 | +0.119% | 256,359 | -16.304% | |
| 2025-07-11 | 297.06 | 297.40 | 292.89 | 293.88 | -1.712% | 186,583 | -16.204% | Div $0.455 |
| 2025-07-10 | 298.69 | 301.61 | 296.58 | 299.00 | -0.293% | 330,939 | -17.639% | |
| 2025-07-09 | 303.42 | 304.66 | 299.48 | 299.88 | -1.287% | 344,758 | -17.880% | |
| 2025-07-08 | 304.76 | 307.17 | 302.36 | 303.79 | -0.364% | 354,606 | -18.937% | |
| 2025-07-07 | 310.79 | 311.62 | 304.38 | 304.90 | -2.053% | 326,790 | -19.233% | |
| 2025-07-03 | 310.50 | 312.65 | 309.38 | 311.29 | +0.254% | 168,687 | -20.890% | |
| 2025-07-02 | 311.89 | 313.33 | 307.25 | 310.50 | -0.446% | 233,873 | -20.689% | |
| 2025-07-01 | 312.24 | 313.40 | 305.95 | 311.89 | -0.650% | 520,656 | -21.043% | |
| 2025-06-30 | 314.62 | 316.71 | 311.98 | 313.93 | +0.294% | 225,230 | -21.556% | |
| 2025-06-27 | 311.65 | 316.71 | 310.32 | 313.01 | +0.795% | 836,251 | -21.325% | |
| 2025-06-26 | 311.57 | 315.00 | 309.94 | 310.54 | +0.174% | 213,123 | -20.699% | |
| 2025-06-25 | 310.02 | 311.30 | 306.22 | 310.00 | +0.039% | 263,693 | -20.561% | |
| 2025-06-24 | 303.47 | 311.20 | 291.89 | 309.88 | +2.325% | 530,979 | -20.531% | |
| 2025-06-23 | 300.19 | 303.90 | 298.01 | 302.84 | +0.742% | 294,322 | -18.683% | |
| 2025-06-20 | 302.73 | 304.25 | 300.07 | 300.61 | -0.717% | 522,002 | -18.080% | |
| 2025-06-18 | 301.41 | 308.17 | 301.41 | 302.78 | +0.662% | 240,404 | -18.667% | |
| 2025-06-17 | 300.10 | 302.78 | 293.29 | 300.79 | -0.331% | 196,775 | -18.129% | |
| 2025-06-16 | 300.36 | 305.20 | 300.36 | 301.79 | +0.893% | 151,579 | -18.400% | |
| 2025-06-13 | 303.00 | 304.00 | 298.40 | 299.12 | -2.111% | 125,492 | -17.672% | |
| 2025-06-12 | 303.28 | 305.73 | 301.03 | 305.57 | +0.507% | 143,886 | -19.410% | |
| 2025-06-11 | 303.30 | 305.26 | 301.61 | 304.03 | +0.277% | 174,583 | -19.001% | |
| 2025-06-10 | 306.99 | 308.48 | 302.41 | 303.19 | -1.280% | 190,989 | -18.777% | |
| 2025-06-09 | 313.36 | 315.00 | 306.17 | 307.12 | -1.685% | 172,009 | -19.816% | |
| 2025-06-06 | 311.36 | 312.82 | 309.37 | 312.38 | +1.867% | 222,161 | -21.168% | |
| 2025-06-05 | 312.44 | 312.53 | 305.76 | 306.66 | -1.116% | 162,468 | -19.696% | |
| 2025-06-04 | 309.35 | 315.00 | 307.82 | 310.12 | +0.613% | 170,342 | -20.592% | |
| 2025-06-03 | 306.31 | 309.35 | 303.92 | 308.23 | +0.205% | 180,959 | -20.105% | |
| 2025-06-02 | 307.70 | 308.25 | 303.45 | 307.60 | -0.266% | 150,531 | -19.941% | |
| 2025-05-30 | 308.00 | 309.35 | 304.34 | 308.42 | -0.165% | 170,477 | -20.154% | |
| 2025-05-29 | 306.58 | 309.36 | 304.86 | 308.93 | +0.776% | 347,402 | -20.286% | |
| 2025-05-28 | 308.69 | 309.80 | 306.04 | 306.55 | 0.000% | 200,922 | -19.667% |