Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 218.02 | 219.01 | 215.34 | 218.76 | 216.58 | 2,619,200 |
| 2025-10-30 | 210.74 | 217.65 | 210.01 | 217.60 | 215.43 | 3,877,500 |
| 2025-10-29 | 208.50 | 212.00 | 197.00 | 208.00 | 205.93 | 5,108,500 |
| 2025-10-28 | 233.44 | 235.89 | 231.84 | 232.13 | 229.82 | 1,752,500 |
| 2025-10-27 | 234.06 | 235.37 | 232.66 | 233.68 | 231.35 | 1,193,400 |
| 2025-10-24 | 236.54 | 236.54 | 233.81 | 234.94 | 232.60 | 943,600 |
| 2025-10-23 | 237.21 | 237.85 | 234.10 | 234.79 | 232.45 | 1,045,200 |
| 2025-10-22 | 237.19 | 239.47 | 235.85 | 237.47 | 235.11 | 1,006,900 |
| 2025-10-21 | 235.03 | 238.22 | 234.63 | 237.03 | 234.67 | 954,500 |
| 2025-10-20 | 232.89 | 235.54 | 232.10 | 235.29 | 232.95 | 953,400 |
| 2025-10-17 | 231.03 | 234.38 | 229.29 | 232.34 | 230.03 | 2,256,000 |
| 2025-10-16 | 240.05 | 242.10 | 228.09 | 229.06 | 226.78 | 1,891,700 |
| 2025-10-15 | 242.23 | 244.41 | 240.36 | 243.98 | 241.55 | 1,349,100 |
| 2025-10-14 | 242.89 | 245.69 | 241.90 | 243.36 | 240.94 | 904,900 |
| 2025-10-13 | 241.43 | 244.49 | 239.78 | 242.08 | 239.67 | 739,200 |
| 2025-10-10 | 241.73 | 248.22 | 241.12 | 243.06 | 240.64 | 1,143,400 |
| 2025-10-09 | 243.48 | 243.48 | 240.43 | 241.27 | 238.87 | 765,500 |
| 2025-10-08 | 245.94 | 245.94 | 241.67 | 243.48 | 241.06 | 1,004,400 |
| 2025-10-07 | 244.38 | 246.12 | 242.68 | 246.09 | 243.64 | 824,100 |
| 2025-10-06 | 249.26 | 249.26 | 242.90 | 245.07 | 242.63 | 1,096,400 |
| 2025-10-03 | 247.06 | 250.20 | 245.99 | 249.04 | 246.56 | 861,800 |
| 2025-10-02 | 249.55 | 251.96 | 246.84 | 247.43 | 244.97 | 1,303,800 |
| 2025-10-01 | 252.80 | 252.80 | 247.85 | 249.55 | 247.07 | 1,099,100 |
| 2025-09-30 | 247.01 | 253.35 | 246.38 | 251.51 | 249.01 | 1,451,900 |
| 2025-09-29 | 245.91 | 250.38 | 245.35 | 248.78 | 246.30 | 1,376,500 |
| 2025-09-26 | 244.12 | 248.82 | 242.60 | 247.07 | 244.61 | 1,120,600 |
| 2025-09-25 | 244.00 | 246.03 | 240.89 | 244.06 | 241.63 | 1,615,700 |
| 2025-09-24 | 241.95 | 245.84 | 240.92 | 242.95 | 240.53 | 1,179,600 |
| 2025-09-23 | 243.38 | 245.86 | 240.17 | 242.30 | 239.89 | 1,077,600 |
| 2025-09-22 | 241.82 | 244.40 | 239.83 | 244.18 | 241.75 | 1,549,600 |
| 2025-09-19 | 246.13 | 246.18 | 242.57 | 243.47 | 241.05 | 2,380,600 |
| 2025-09-18 | 248.55 | 251.20 | 245.04 | 245.33 | 242.89 | 1,669,900 |
| 2025-09-17 | 250.68 | 255.23 | 248.98 | 249.69 | 247.20 | 1,515,400 |
| 2025-09-16 | 254.72 | 256.94 | 251.13 | 251.83 | 249.32 | 1,697,100 |
| 2025-09-15 | 261.85 | 263.67 | 254.66 | 255.08 | 252.54 | 1,402,000 |
| 2025-09-12 | 266.57 | 267.07 | 262.03 | 262.20 | 259.14 | 895,500 |
| 2025-09-11 | 262.74 | 267.26 | 262.74 | 266.24 | 263.14 | 1,083,400 |
| 2025-09-10 | 266.70 | 268.19 | 261.42 | 262.77 | 259.71 | 954,200 |
| 2025-09-09 | 272.84 | 273.83 | 268.22 | 268.66 | 265.53 | 902,700 |
| 2025-09-08 | 270.50 | 273.20 | 268.32 | 273.03 | 269.85 | 1,240,400 |
| 2025-09-05 | 271.04 | 273.72 | 268.11 | 270.31 | 267.16 | 1,005,000 |
| 2025-09-04 | 268.79 | 270.84 | 267.18 | 270.05 | 266.90 | 1,103,500 |
| 2025-09-03 | 265.00 | 268.54 | 265.00 | 268.44 | 265.31 | 933,500 |
| 2025-09-02 | 268.31 | 268.54 | 263.29 | 265.00 | 261.91 | 1,116,300 |
| 2025-08-29 | 266.76 | 268.44 | 266.15 | 268.12 | 265.00 | 652,600 |
| 2025-08-28 | 266.54 | 267.34 | 265.14 | 266.19 | 263.09 | 763,200 |
| 2025-08-27 | 267.72 | 268.73 | 266.60 | 267.70 | 264.58 | 840,100 |
| 2025-08-26 | 266.83 | 268.76 | 264.96 | 268.31 | 265.18 | 1,101,100 |
| 2025-08-25 | 270.77 | 271.20 | 266.38 | 267.07 | 263.96 | 937,400 |
| 2025-08-22 | 273.48 | 274.78 | 269.65 | 271.06 | 267.90 | 830,200 |
| 2025-08-21 | 269.61 | 273.49 | 269.05 | 271.91 | 268.74 | 871,900 |
| 2025-08-20 | 273.01 | 276.19 | 270.72 | 270.85 | 267.69 | 1,368,600 |
| 2025-08-19 | 265.88 | 271.66 | 263.71 | 271.01 | 267.85 | 1,043,900 |
| 2025-08-18 | 268.01 | 268.98 | 264.67 | 265.69 | 262.59 | 1,033,100 |
| 2025-08-15 | 268.00 | 269.42 | 265.37 | 267.86 | 264.74 | 940,300 |
| 2025-08-14 | 264.92 | 269.90 | 263.09 | 267.70 | 264.58 | 1,483,000 |
| 2025-08-13 | 260.19 | 264.54 | 259.01 | 264.19 | 261.11 | 900,600 |
| 2025-08-12 | 267.09 | 267.09 | 259.77 | 260.00 | 256.97 | 1,350,600 |
| 2025-08-11 | 265.28 | 267.92 | 264.02 | 267.42 | 264.30 | 1,405,700 |
| 2025-08-08 | 263.94 | 266.76 | 263.94 | 265.04 | 261.95 | 830,100 |
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.