Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 218.17 | 219.23 | 214.55 | 216.59 | 214.88 | 1,218,900 |
| 2026-01-28 | 215.29 | 220.19 | 213.85 | 219.03 | 217.30 | 1,190,800 |
| 2026-01-27 | 218.35 | 219.63 | 215.88 | 216.28 | 214.57 | 1,460,000 |
| 2026-01-26 | 218.23 | 220.13 | 217.47 | 219.74 | 218.00 | 882,900 |
| 2026-01-23 | 217.17 | 219.24 | 216.76 | 218.04 | 216.32 | 1,045,000 |
| 2026-01-22 | 216.85 | 219.44 | 215.99 | 218.50 | 216.77 | 1,125,500 |
| 2026-01-21 | 218.49 | 220.40 | 215.57 | 216.59 | 214.88 | 1,069,900 |
| 2026-01-20 | 220.16 | 220.60 | 216.90 | 218.49 | 216.76 | 1,910,000 |
| 2026-01-16 | 222.36 | 223.52 | 219.54 | 220.41 | 218.67 | 1,749,800 |
| 2026-01-15 | 224.00 | 226.37 | 221.50 | 222.05 | 220.30 | 1,225,700 |
| 2026-01-14 | 220.96 | 224.64 | 220.31 | 224.16 | 222.39 | 1,141,800 |
| 2026-01-13 | 224.03 | 224.67 | 220.31 | 222.09 | 220.34 | 806,900 |
| 2026-01-12 | 224.87 | 226.17 | 223.77 | 224.82 | 223.04 | 961,700 |
| 2026-01-09 | 222.85 | 226.39 | 221.30 | 224.87 | 223.09 | 969,800 |
| 2026-01-08 | 218.63 | 223.89 | 217.75 | 222.85 | 221.09 | 874,500 |
| 2026-01-07 | 221.96 | 223.02 | 219.21 | 219.61 | 217.88 | 1,053,000 |
| 2026-01-06 | 218.25 | 222.30 | 217.71 | 221.23 | 219.48 | 1,476,400 |
| 2026-01-05 | 220.38 | 224.89 | 218.29 | 220.70 | 218.96 | 1,355,500 |
| 2026-01-02 | 221.94 | 223.74 | 217.85 | 221.02 | 219.27 | 1,866,000 |
| 2025-12-31 | 223.64 | 225.23 | 223.23 | 223.69 | 221.92 | 1,068,200 |
| 2025-12-30 | 224.74 | 225.03 | 223.28 | 224.36 | 222.59 | 932,500 |
| 2025-12-29 | 221.53 | 225.79 | 220.37 | 224.74 | 222.97 | 1,283,600 |
| 2025-12-26 | 219.26 | 220.58 | 219.04 | 220.34 | 218.60 | 733,400 |
| 2025-12-24 | 217.80 | 220.17 | 217.78 | 218.85 | 217.12 | 483,800 |
| 2025-12-23 | 220.34 | 220.87 | 217.72 | 218.46 | 216.73 | 1,440,900 |
| 2025-12-22 | 217.53 | 220.95 | 217.48 | 220.44 | 218.70 | 1,500,200 |
| 2025-12-19 | 218.01 | 220.25 | 216.60 | 218.03 | 216.31 | 3,083,000 |
| 2025-12-18 | 219.90 | 220.30 | 217.53 | 218.57 | 216.84 | 1,262,200 |
| 2025-12-17 | 216.98 | 220.78 | 216.88 | 219.17 | 217.44 | 2,027,300 |
| 2025-12-16 | 219.54 | 219.88 | 216.00 | 217.64 | 215.92 | 1,346,700 |
| 2025-12-15 | 218.53 | 220.27 | 217.02 | 218.23 | 216.51 | 1,402,300 |
| 2025-12-12 | 217.36 | 219.13 | 216.12 | 217.14 | 214.98 | 1,113,900 |
| 2025-12-11 | 215.98 | 219.10 | 215.32 | 216.29 | 214.14 | 850,500 |
| 2025-12-10 | 216.24 | 218.13 | 213.72 | 214.48 | 212.35 | 1,303,200 |
| 2025-12-09 | 219.42 | 220.65 | 215.72 | 216.03 | 213.88 | 1,222,300 |
| 2025-12-08 | 220.60 | 221.13 | 216.14 | 218.96 | 216.78 | 1,482,700 |
| 2025-12-05 | 221.73 | 223.20 | 220.38 | 221.24 | 219.04 | 1,194,800 |
| 2025-12-04 | 225.52 | 226.44 | 221.14 | 222.09 | 219.88 | 1,227,000 |
| 2025-12-03 | 224.86 | 227.16 | 224.08 | 224.48 | 222.25 | 1,420,100 |
| 2025-12-02 | 224.51 | 226.21 | 222.67 | 224.85 | 222.61 | 1,142,000 |
| 2025-12-01 | 224.20 | 226.40 | 222.79 | 224.01 | 221.78 | 1,152,500 |
| 2025-11-28 | 223.82 | 226.15 | 223.17 | 225.07 | 222.83 | 550,900 |
| 2025-11-26 | 222.61 | 224.73 | 221.63 | 223.89 | 221.66 | 967,500 |
| 2025-11-25 | 221.98 | 224.79 | 220.36 | 223.02 | 220.80 | 1,073,200 |
| 2025-11-24 | 221.53 | 222.36 | 218.57 | 219.84 | 217.65 | 2,132,000 |
| 2025-11-21 | 222.49 | 226.09 | 221.20 | 223.16 | 220.94 | 1,866,800 |
| 2025-11-20 | 224.80 | 225.92 | 220.97 | 221.88 | 219.67 | 1,628,300 |
| 2025-11-19 | 222.10 | 225.85 | 219.95 | 224.87 | 222.63 | 2,169,000 |
| 2025-11-18 | 220.07 | 223.93 | 218.26 | 222.96 | 220.74 | 1,885,700 |
| 2025-11-17 | 216.99 | 219.79 | 215.35 | 219.10 | 216.92 | 1,373,200 |
| 2025-11-14 | 218.00 | 219.12 | 214.37 | 215.84 | 213.69 | 1,086,600 |
| 2025-11-13 | 212.64 | 221.65 | 211.05 | 217.68 | 215.51 | 2,046,700 |
| 2025-11-12 | 215.26 | 215.64 | 210.03 | 212.91 | 210.79 | 1,195,300 |
| 2025-11-11 | 214.00 | 215.75 | 212.64 | 215.27 | 213.13 | 891,300 |
| 2025-11-10 | 211.95 | 213.60 | 209.35 | 212.94 | 210.82 | 1,249,000 |
| 2025-11-07 | 213.84 | 216.09 | 211.63 | 214.66 | 212.52 | 1,292,800 |
| 2025-11-06 | 212.74 | 214.18 | 210.02 | 212.87 | 210.75 | 1,266,600 |
| 2025-11-05 | 218.43 | 222.03 | 213.57 | 214.05 | 211.92 | 1,700,100 |
| 2025-11-04 | 219.10 | 221.70 | 214.89 | 220.00 | 217.81 | 1,938,400 |
| 2025-11-03 | 217.37 | 217.83 | 210.94 | 215.40 | 213.26 | 2,270,000 |
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.