Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 268.02 | 270.74 | 268.02 | 269.93 | 265.24 | 553,200 |
| 2024-08-21 | 269.54 | 270.70 | 267.94 | 269.38 | 264.70 | 409,300 |
| 2024-08-20 | 268.00 | 269.20 | 267.61 | 268.69 | 264.02 | 589,600 |
| 2024-08-19 | 266.74 | 269.75 | 266.65 | 269.18 | 264.50 | 552,600 |
| 2024-08-16 | 266.18 | 267.91 | 265.33 | 266.63 | 262.00 | 1,301,800 |
| 2024-08-15 | 268.59 | 269.96 | 265.69 | 266.14 | 261.52 | 490,400 |
| 2024-08-14 | 265.28 | 268.98 | 265.06 | 268.59 | 263.92 | 519,600 |
| 2024-08-13 | 264.13 | 267.27 | 263.68 | 265.64 | 261.02 | 545,400 |
| 2024-08-12 | 262.53 | 264.96 | 260.17 | 262.36 | 257.80 | 455,000 |
| 2024-08-09 | 263.96 | 264.40 | 262.45 | 264.12 | 259.53 | 370,700 |
| 2024-08-08 | 261.00 | 265.27 | 260.72 | 264.60 | 260.00 | 672,300 |
| 2024-08-07 | 260.93 | 265.39 | 260.17 | 260.31 | 255.79 | 782,000 |
| 2024-08-06 | 260.62 | 265.34 | 260.45 | 260.94 | 256.41 | 773,700 |
| 2024-08-05 | 272.71 | 272.71 | 259.22 | 262.28 | 257.72 | 1,354,700 |
| 2024-08-02 | 262.60 | 266.84 | 262.11 | 266.66 | 262.03 | 1,233,000 |
| 2024-08-01 | 261.37 | 262.75 | 257.59 | 261.37 | 256.83 | 1,107,300 |
| 2024-07-31 | 275.00 | 276.90 | 260.12 | 261.75 | 257.20 | 1,410,300 |
| 2024-07-30 | 285.00 | 287.13 | 283.65 | 285.99 | 281.02 | 872,000 |
| 2024-07-29 | 280.36 | 284.75 | 279.65 | 283.78 | 278.85 | 822,800 |
| 2024-07-26 | 275.90 | 280.61 | 271.70 | 279.97 | 275.11 | 869,900 |
| 2024-07-25 | 278.42 | 281.79 | 275.85 | 275.90 | 271.11 | 681,400 |
| 2024-07-24 | 278.97 | 278.97 | 276.25 | 276.55 | 271.74 | 618,400 |
| 2024-07-23 | 278.61 | 279.69 | 277.50 | 278.12 | 273.29 | 397,800 |
| 2024-07-22 | 278.47 | 280.48 | 277.33 | 278.61 | 273.77 | 467,100 |
| 2024-07-19 | 281.89 | 281.89 | 275.51 | 276.83 | 272.02 | 1,382,900 |
| 2024-07-18 | 279.79 | 282.21 | 275.99 | 280.92 | 276.04 | 659,000 |
| 2024-07-17 | 281.48 | 282.08 | 278.71 | 279.16 | 274.31 | 859,200 |
| 2024-07-16 | 277.30 | 281.58 | 277.24 | 281.14 | 276.26 | 692,800 |
| 2024-07-15 | 277.38 | 280.22 | 276.66 | 277.50 | 272.68 | 939,300 |
| 2024-07-12 | 276.95 | 279.75 | 276.48 | 277.38 | 272.56 | 531,200 |
| 2024-07-11 | 278.93 | 279.59 | 274.46 | 275.09 | 270.31 | 826,500 |
| 2024-07-10 | 275.38 | 277.71 | 273.19 | 277.52 | 272.70 | 836,900 |
| 2024-07-09 | 273.54 | 275.94 | 273.50 | 275.38 | 270.60 | 487,500 |
| 2024-07-08 | 273.90 | 275.92 | 273.13 | 273.20 | 268.45 | 572,000 |
| 2024-07-05 | 272.64 | 275.08 | 272.33 | 274.45 | 269.68 | 592,300 |
| 2024-07-03 | 272.22 | 273.77 | 270.49 | 273.28 | 268.53 | 340,200 |
| 2024-07-02 | 269.15 | 272.65 | 268.70 | 272.36 | 267.63 | 835,700 |
| 2024-07-01 | 269.55 | 270.89 | 266.41 | 268.11 | 263.45 | 810,300 |
| 2024-06-28 | 270.85 | 272.04 | 268.72 | 269.55 | 264.87 | 1,101,800 |
| 2024-06-27 | 270.78 | 271.48 | 269.23 | 270.85 | 266.14 | 646,500 |
| 2024-06-26 | 269.91 | 270.40 | 266.97 | 269.86 | 265.17 | 565,700 |
| 2024-06-25 | 271.31 | 273.70 | 270.57 | 272.27 | 267.54 | 763,800 |
| 2024-06-24 | 271.60 | 273.37 | 270.32 | 271.77 | 267.05 | 726,300 |
| 2024-06-21 | 269.55 | 270.71 | 267.38 | 270.32 | 265.62 | 1,547,600 |
| 2024-06-20 | 268.98 | 269.14 | 266.62 | 268.09 | 263.43 | 648,800 |
| 2024-06-18 | 267.69 | 270.38 | 265.33 | 268.80 | 264.13 | 655,700 |
| 2024-06-17 | 262.31 | 268.12 | 261.02 | 267.69 | 263.04 | 487,100 |
| 2024-06-14 | 261.72 | 264.51 | 260.31 | 264.37 | 259.78 | 472,000 |
| 2024-06-13 | 261.90 | 263.18 | 260.69 | 262.24 | 257.30 | 496,000 |
| 2024-06-12 | 264.86 | 265.15 | 259.76 | 263.56 | 258.60 | 589,400 |
| 2024-06-11 | 262.74 | 264.76 | 261.27 | 264.67 | 259.68 | 397,300 |
| 2024-06-10 | 263.22 | 264.94 | 261.04 | 263.48 | 258.52 | 667,700 |
| 2024-06-07 | 260.63 | 264.14 | 259.12 | 264.00 | 259.03 | 898,300 |
| 2024-06-06 | 261.28 | 261.77 | 258.95 | 260.00 | 255.10 | 530,200 |
| 2024-06-05 | 259.08 | 261.44 | 258.05 | 261.28 | 256.36 | 674,700 |
| 2024-06-04 | 255.00 | 258.47 | 254.46 | 258.25 | 253.39 | 885,400 |
| 2024-06-03 | 252.54 | 254.52 | 251.59 | 253.75 | 248.97 | 639,800 |
| 2024-05-31 | 249.37 | 253.15 | 246.53 | 252.78 | 248.02 | 2,984,800 |
| 2024-05-30 | 246.60 | 249.63 | 245.01 | 249.37 | 244.67 | 888,300 |
| 2024-05-29 | 248.26 | 248.84 | 246.30 | 246.92 | 242.27 | 636,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.5000 USD |
| 2026-06-15 | 0.5000 USD |
| 2026-03-13 | 0.5000 USD |
| 2025-12-15 | 0.4500 USD |
| 2025-09-15 | 0.4500 USD |
| 2025-06-13 | 0.4500 USD |
| 2025-03-14 | 0.4500 USD |
| 2024-12-13 | 0.3900 USD |
| 2024-09-13 | 0.3900 USD |
| 2024-06-14 | 0.3900 USD |
| 2024-03-14 | 0.3900 USD |
| 2023-12-14 | 0.3400 USD |
| 2023-09-14 | 0.3400 USD |
| 2023-06-14 | 0.3400 USD |
| 2023-03-14 | 0.3400 USD |
| 2022-12-14 | 0.3100 USD |
| 2022-09-14 | 0.3100 USD |
| 2022-06-14 | 0.3100 USD |
| 2022-03-14 | 0.3100 USD |
| 2021-12-14 | 0.2900 USD |
| 2021-09-14 | 0.2900 USD |
| 2021-06-14 | 0.2900 USD |
| 2021-03-12 | 0.2900 USD |
| 2020-12-14 | 0.2700 USD |
| 2020-09-14 | 0.2700 USD |
| 2020-06-12 | 0.2700 USD |
| 2020-03-12 | 0.2700 USD |
| 2019-12-12 | 0.2500 USD |
| 2019-09-12 | 0.2500 USD |
| 2019-06-13 | 0.2500 USD |
| 2019-03-14 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.