Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 249.74 | 251.36 | 248.53 | 248.87 | 244.18 | 770,400 |
| 2024-05-24 | 250.02 | 252.19 | 247.55 | 251.58 | 246.84 | 689,800 |
| 2024-05-23 | 254.14 | 254.14 | 248.58 | 249.25 | 244.55 | 894,600 |
| 2024-05-22 | 251.40 | 254.08 | 250.51 | 253.64 | 248.86 | 707,000 |
| 2024-05-21 | 253.21 | 253.21 | 249.15 | 251.50 | 246.76 | 607,300 |
| 2024-05-20 | 251.05 | 253.17 | 249.88 | 252.41 | 247.66 | 580,300 |
| 2024-05-17 | 251.00 | 251.72 | 249.70 | 251.62 | 246.88 | 778,900 |
| 2024-05-16 | 248.19 | 251.87 | 248.02 | 251.48 | 246.74 | 605,700 |
| 2024-05-15 | 248.29 | 249.83 | 247.39 | 247.84 | 243.17 | 477,700 |
| 2024-05-14 | 247.75 | 247.95 | 245.43 | 246.93 | 242.28 | 499,600 |
| 2024-05-13 | 248.88 | 248.88 | 245.86 | 246.34 | 241.70 | 399,200 |
| 2024-05-10 | 245.71 | 249.39 | 244.99 | 248.31 | 243.63 | 697,900 |
| 2024-05-09 | 245.25 | 245.50 | 243.28 | 244.98 | 240.37 | 523,000 |
| 2024-05-08 | 247.10 | 247.95 | 243.73 | 244.57 | 239.96 | 780,300 |
| 2024-05-07 | 243.07 | 247.09 | 242.55 | 247.00 | 242.35 | 1,094,500 |
| 2024-05-06 | 238.55 | 242.01 | 237.09 | 241.86 | 237.30 | 892,900 |
| 2024-05-03 | 234.27 | 237.57 | 233.78 | 237.33 | 232.86 | 1,127,600 |
| 2024-05-02 | 234.00 | 235.24 | 229.90 | 233.76 | 229.36 | 1,544,700 |
| 2024-05-01 | 225.00 | 236.29 | 222.61 | 232.81 | 228.42 | 1,824,400 |
| 2024-04-30 | 221.25 | 222.47 | 217.34 | 217.96 | 213.85 | 1,455,600 |
| 2024-04-29 | 221.79 | 222.75 | 220.82 | 221.85 | 217.67 | 911,700 |
| 2024-04-26 | 220.66 | 223.61 | 220.66 | 221.14 | 216.97 | 815,700 |
| 2024-04-25 | 222.59 | 224.13 | 219.75 | 222.79 | 218.59 | 1,052,600 |
| 2024-04-24 | 220.75 | 222.58 | 219.66 | 222.25 | 218.06 | 1,008,800 |
| 2024-04-23 | 224.34 | 224.62 | 222.06 | 222.25 | 218.06 | 1,068,500 |
| 2024-04-22 | 224.53 | 224.97 | 222.68 | 223.17 | 218.97 | 733,100 |
| 2024-04-19 | 224.38 | 224.63 | 222.11 | 222.52 | 218.33 | 714,300 |
| 2024-04-18 | 223.18 | 225.07 | 222.55 | 223.33 | 219.12 | 676,800 |
| 2024-04-17 | 223.24 | 223.30 | 220.91 | 222.25 | 218.06 | 841,400 |
| 2024-04-16 | 223.71 | 224.47 | 220.55 | 222.10 | 217.92 | 1,462,500 |
| 2024-04-15 | 225.03 | 226.40 | 222.07 | 222.18 | 217.99 | 1,070,500 |
| 2024-04-12 | 222.93 | 223.85 | 221.05 | 222.53 | 218.34 | 1,039,700 |
| 2024-04-11 | 224.49 | 224.54 | 222.11 | 223.36 | 219.15 | 1,382,800 |
| 2024-04-10 | 227.85 | 229.77 | 225.50 | 225.92 | 221.66 | 608,100 |
| 2024-04-09 | 227.70 | 229.46 | 226.40 | 229.36 | 225.04 | 690,100 |
| 2024-04-08 | 227.27 | 228.15 | 225.01 | 226.38 | 222.12 | 1,035,500 |
| 2024-04-05 | 226.66 | 228.82 | 226.02 | 227.65 | 223.36 | 579,900 |
| 2024-04-04 | 232.64 | 233.01 | 226.46 | 226.52 | 222.25 | 891,200 |
| 2024-04-03 | 232.00 | 233.92 | 230.34 | 231.01 | 226.66 | 559,300 |
| 2024-04-02 | 232.40 | 232.77 | 231.07 | 231.99 | 227.62 | 847,000 |
| 2024-04-01 | 235.43 | 235.43 | 230.91 | 232.78 | 228.40 | 847,200 |
| 2024-03-28 | 233.93 | 236.26 | 232.66 | 235.73 | 231.29 | 1,218,600 |
| 2024-03-27 | 233.22 | 234.01 | 230.59 | 233.93 | 229.52 | 1,533,800 |
| 2024-03-26 | 231.57 | 232.42 | 231.06 | 231.21 | 226.85 | 1,179,900 |
| 2024-03-25 | 234.65 | 234.86 | 231.81 | 232.00 | 227.63 | 1,063,400 |
| 2024-03-22 | 236.75 | 237.35 | 233.68 | 234.86 | 230.44 | 1,020,500 |
| 2024-03-21 | 236.60 | 238.08 | 235.35 | 235.91 | 231.47 | 1,261,000 |
| 2024-03-20 | 237.36 | 238.25 | 235.50 | 236.40 | 231.95 | 719,100 |
| 2024-03-19 | 235.55 | 237.88 | 235.53 | 237.44 | 232.97 | 741,800 |
| 2024-03-18 | 235.61 | 238.11 | 235.32 | 235.73 | 231.29 | 1,011,300 |
| 2024-03-15 | 231.98 | 235.20 | 231.98 | 234.52 | 230.10 | 1,611,200 |
| 2024-03-14 | 237.66 | 238.76 | 232.19 | 232.85 | 228.46 | 992,600 |
| 2024-03-13 | 237.05 | 237.84 | 235.55 | 236.26 | 231.43 | 778,300 |
| 2024-03-12 | 236.12 | 238.71 | 236.12 | 238.08 | 233.21 | 610,200 |
| 2024-03-11 | 236.72 | 237.69 | 233.70 | 237.48 | 232.62 | 727,200 |
| 2024-03-08 | 236.71 | 237.94 | 235.60 | 236.53 | 231.69 | 765,900 |
| 2024-03-07 | 237.66 | 238.48 | 234.87 | 236.14 | 231.31 | 1,300,800 |
| 2024-03-06 | 237.54 | 238.13 | 235.17 | 235.57 | 230.75 | 984,200 |
| 2024-03-05 | 240.56 | 241.15 | 236.29 | 237.74 | 232.88 | 906,000 |
| 2024-03-04 | 242.05 | 243.49 | 239.17 | 239.93 | 235.02 | 715,600 |
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.