Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 265.91 | 268.19 | 263.70 | 264.52 | 261.44 | 1,130,000 |
| 2025-08-06 | 264.72 | 266.26 | 261.36 | 264.98 | 261.89 | 874,500 |
| 2025-08-05 | 267.40 | 268.41 | 262.12 | 264.72 | 261.64 | 1,557,700 |
| 2025-08-04 | 272.03 | 273.50 | 267.55 | 268.00 | 264.88 | 1,527,200 |
| 2025-08-01 | 280.93 | 281.82 | 271.71 | 271.89 | 268.72 | 1,544,000 |
| 2025-07-31 | 271.26 | 279.54 | 270.36 | 278.71 | 275.46 | 2,403,200 |
| 2025-07-30 | 295.79 | 300.94 | 274.33 | 275.47 | 272.26 | 2,417,200 |
| 2025-07-29 | 295.50 | 295.57 | 292.50 | 294.05 | 290.62 | 1,066,400 |
| 2025-07-28 | 296.62 | 297.59 | 294.08 | 294.43 | 291.00 | 635,500 |
| 2025-07-25 | 297.00 | 299.76 | 295.92 | 297.96 | 294.49 | 612,400 |
| 2025-07-24 | 297.39 | 299.52 | 296.07 | 296.09 | 292.64 | 1,078,000 |
| 2025-07-23 | 296.93 | 298.32 | 295.15 | 297.29 | 293.83 | 884,400 |
| 2025-07-22 | 300.08 | 303.13 | 294.58 | 298.12 | 294.65 | 1,256,900 |
| 2025-07-21 | 302.48 | 303.72 | 299.40 | 299.56 | 296.07 | 567,100 |
| 2025-07-18 | 304.29 | 304.29 | 300.46 | 301.90 | 298.38 | 1,530,400 |
| 2025-07-17 | 302.13 | 303.34 | 300.46 | 302.60 | 299.07 | 526,700 |
| 2025-07-16 | 300.21 | 301.69 | 297.65 | 301.48 | 297.97 | 707,100 |
| 2025-07-15 | 303.88 | 305.73 | 299.86 | 300.14 | 296.64 | 845,800 |
| 2025-07-14 | 300.91 | 306.45 | 300.91 | 305.62 | 302.06 | 648,300 |
| 2025-07-11 | 302.16 | 302.59 | 299.37 | 300.51 | 297.01 | 950,200 |
| 2025-07-10 | 302.27 | 304.25 | 301.30 | 302.90 | 299.37 | 724,700 |
| 2025-07-09 | 302.74 | 304.31 | 301.70 | 303.72 | 300.18 | 823,100 |
| 2025-07-08 | 306.53 | 307.91 | 301.85 | 302.54 | 299.01 | 998,600 |
| 2025-07-07 | 304.06 | 308.19 | 302.85 | 308.17 | 304.58 | 984,900 |
| 2025-07-03 | 300.83 | 305.75 | 299.27 | 304.06 | 300.52 | 963,600 |
| 2025-07-02 | 310.20 | 310.20 | 301.04 | 301.21 | 297.70 | 1,204,200 |
| 2025-07-01 | 311.34 | 314.80 | 309.91 | 312.95 | 309.30 | 870,600 |
| 2025-06-30 | 306.71 | 311.77 | 306.60 | 311.50 | 307.87 | 1,054,200 |
| 2025-06-27 | 305.28 | 309.04 | 304.60 | 308.66 | 305.06 | 2,480,400 |
| 2025-06-26 | 304.99 | 306.07 | 303.23 | 305.13 | 301.57 | 633,200 |
| 2025-06-25 | 309.47 | 309.47 | 302.82 | 304.17 | 300.63 | 823,700 |
| 2025-06-24 | 309.14 | 312.42 | 305.99 | 309.93 | 306.32 | 863,500 |
| 2025-06-23 | 307.57 | 309.65 | 306.02 | 308.41 | 304.82 | 786,500 |
| 2025-06-20 | 308.68 | 308.68 | 303.42 | 306.02 | 302.45 | 1,898,200 |
| 2025-06-18 | 307.64 | 307.64 | 305.28 | 306.27 | 302.70 | 688,400 |
| 2025-06-17 | 308.90 | 309.28 | 306.17 | 307.23 | 303.65 | 537,300 |
| 2025-06-16 | 310.58 | 311.73 | 308.53 | 309.47 | 305.86 | 707,000 |
| 2025-06-13 | 312.07 | 314.58 | 309.64 | 310.41 | 306.79 | 544,000 |
| 2025-06-12 | 312.18 | 314.04 | 309.95 | 313.91 | 309.81 | 521,600 |
| 2025-06-11 | 312.28 | 312.89 | 309.33 | 311.49 | 307.42 | 567,800 |
| 2025-06-10 | 312.16 | 313.41 | 309.08 | 312.28 | 308.20 | 509,600 |
| 2025-06-09 | 318.42 | 318.42 | 310.85 | 313.27 | 309.18 | 642,300 |
| 2025-06-06 | 320.87 | 321.83 | 317.81 | 319.60 | 315.42 | 530,800 |
| 2025-06-05 | 322.83 | 322.92 | 320.13 | 320.59 | 316.40 | 725,300 |
| 2025-06-04 | 318.10 | 321.58 | 316.80 | 321.33 | 317.13 | 1,006,800 |
| 2025-06-03 | 314.55 | 318.23 | 312.84 | 317.51 | 313.36 | 868,800 |
| 2025-06-02 | 312.69 | 317.05 | 310.87 | 316.99 | 312.85 | 592,900 |
| 2025-05-30 | 315.56 | 316.37 | 313.68 | 314.14 | 310.03 | 1,204,500 |
| 2025-05-29 | 315.79 | 316.49 | 312.45 | 314.32 | 310.21 | 774,100 |
| 2025-05-28 | 316.16 | 317.81 | 314.30 | 315.96 | 311.83 | 613,300 |
| 2025-05-27 | 314.88 | 317.10 | 313.02 | 316.16 | 312.03 | 687,300 |
| 2025-05-23 | 312.84 | 314.59 | 311.59 | 313.77 | 309.67 | 547,900 |
| 2025-05-22 | 311.69 | 315.11 | 309.96 | 314.34 | 310.23 | 699,700 |
| 2025-05-21 | 312.52 | 314.01 | 311.14 | 312.33 | 308.25 | 566,200 |
| 2025-05-20 | 312.38 | 314.02 | 310.79 | 313.10 | 309.01 | 508,300 |
| 2025-05-19 | 309.76 | 314.65 | 309.76 | 314.35 | 310.24 | 740,700 |
| 2025-05-16 | 307.88 | 309.78 | 305.21 | 309.57 | 305.52 | 749,800 |
| 2025-05-15 | 302.17 | 307.71 | 302.06 | 307.36 | 303.34 | 680,900 |
| 2025-05-14 | 299.93 | 302.25 | 296.97 | 301.27 | 297.33 | 835,400 |
| 2025-05-13 | 303.65 | 304.53 | 301.18 | 301.57 | 297.63 | 846,800 |
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.