Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VRSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 265.27 | 0.42 | 0.16% | 265.90 | 266.57 | 263.83 | 506,686 |
| Sep 20 2024 | 264.85 | -1.11 | -0.42% | 265.09 | 265.98 | 263.42 | 1,639,884 |
| Sep 19 2024 | 265.96 | 1.20 | 0.45% | 266.83 | 267.16 | 265.04 | 683,695 |
| Sep 18 2024 | 264.76 | -2.26 | -0.85% | 264.925 | 266.50 | 263.485 | 797,960 |
| Sep 17 2024 | 267.02 | -2.38 | -0.88% | 268.865 | 268.865 | 266.3101 | 551,488 |
| Sep 16 2024 | 269.40 | 0.61 | 0.23% | 270.87 | 272.52 | 268.54 | 870,993 |
| Sep 13 2024 | 268.79 | -0.58 | -0.22% | 267.67 | 269.24 | 266.31 | 994,171 |
| Sep 12 2024 | 269.37 | -2.26 | -0.83% | 270.945 | 270.945 | 267.25 | 788,912 |
| Sep 11 2024 | 271.63 | -1.97 | -0.72% | 271.69 | 271.93 | 264.82 | 924,988 |
| Sep 10 2024 | 273.60 | 0.35 | 0.13% | 274.71 | 275.605 | 271.71 | 660,818 |
| Sep 09 2024 | 273.25 | 1.59 | 0.59% | 272.86 | 274.545 | 271.31 | 791,410 |
| Sep 06 2024 | 271.66 | -1.84 | -0.67% | 274.52 | 274.57 | 270.255 | 826,641 |
| Sep 05 2024 | 273.50 | -0.59 | -0.22% | 271.70 | 273.735 | 270.24 | 608,163 |
| Sep 04 2024 | 274.09 | -0.27 | -0.10% | 273.67 | 274.86 | 271.03 | 648,147 |
| Sep 03 2024 | 274.36 | 1.54 | 0.56% | 274.11 | 276.22 | 272.91 | 487,453 |
| Aug 30 2024 | 272.82 | 1.11 | 0.41% | 272.84 | 274.99 | 270.63 | 658,996 |
| Aug 29 2024 | 271.71 | 0.24 | 0.09% | 271.70 | 272.92 | 268.90 | 340,153 |
| Aug 28 2024 | 271.47 | 2.55 | 0.95% | 270.28 | 273.29 | 267.12 | 470,885 |
| Aug 27 2024 | 268.92 | 0.94 | 0.35% | 267.98 | 271.20 | 267.98 | 561,886 |
| Aug 26 2024 | 267.98 | -0.17 | -0.06% | 268.84 | 271.16 | 267.54 | 533,865 |
| Aug 23 2024 | 268.15 | -1.78 | -0.66% | 271.44 | 272.71 | 267.6201 | 435,494 |
| Aug 22 2024 | 269.93 | 0.55 | 0.20% | 268.02 | 270.74 | 268.02 | 552,426 |
| Aug 21 2024 | 269.38 | 0.69 | 0.26% | 269.54 | 270.70 | 267.94 | 409,342 |
| Aug 20 2024 | 268.69 | -0.49 | -0.18% | 268.53 | 269.20 | 267.605 | 589,589 |
| Aug 19 2024 | 269.18 | 2.55 | 0.96% | 266.74 | 269.75 | 266.655 | 552,621 |
| Aug 16 2024 | 266.63 | 0.49 | 0.18% | 266.22 | 267.91 | 265.325 | 1,268,231 |
| Aug 15 2024 | 266.14 | -2.45 | -0.91% | 268.59 | 269.96 | 265.69 | 490,354 |
| Aug 14 2024 | 268.59 | 2.95 | 1.11% | 265.28 | 268.975 | 264.68 | 519,561 |
| Aug 13 2024 | 265.64 | 3.28 | 1.25% | 264.82 | 267.265 | 263.68 | 536,944 |
| Aug 12 2024 | 262.36 | -1.76 | -0.67% | 262.53 | 264.96 | 260.17 | 454,982 |
| Aug 09 2024 | 264.12 | -0.48 | -0.18% | 263.96 | 264.40 | 262.4467 | 370,698 |
| Aug 08 2024 | 264.60 | 4.29 | 1.65% | 261.00 | 265.27 | 260.72 | 672,346 |
| Aug 07 2024 | 260.31 | -0.63 | -0.24% | 260.93 | 265.39 | 260.1684 | 781,668 |
| Aug 06 2024 | 260.94 | -1.34 | -0.51% | 260.62 | 265.34 | 260.45 | 773,689 |
| Aug 05 2024 | 262.28 | -4.38 | -1.64% | 268.15 | 272.31 | 259.22 | 1,333,079 |
| Aug 02 2024 | 266.66 | 5.29 | 2.02% | 262.60 | 266.84 | 262.11 | 1,227,097 |
| Aug 01 2024 | 261.37 | -0.38 | -0.15% | 261.37 | 262.75 | 257.59 | 1,107,504 |
| Jul 31 2024 | 261.75 | -24.24 | -8.48% | 275.00 | 276.905 | 260.115 | 1,410,116 |
| Jul 30 2024 | 285.99 | 2.21 | 0.78% | 285.00 | 287.13 | 283.65 | 872,093 |
| Jul 29 2024 | 283.78 | 3.81 | 1.36% | 280.36 | 284.745 | 279.6458 | 822,759 |
| Jul 26 2024 | 279.97 | 4.07 | 1.48% | 275.90 | 280.605 | 271.70 | 869,870 |
| Jul 25 2024 | 275.90 | -0.65 | -0.24% | 278.965 | 281.79 | 275.85 | 669,312 |
| Jul 24 2024 | 276.55 | -1.57 | -0.56% | 278.97 | 278.97 | 276.25 | 615,490 |
| Jul 23 2024 | 278.12 | -0.46 | -0.16% | 278.61 | 279.69 | 277.50 | 397,415 |
| Jul 22 2024 | 278.575 | 1.75 | 0.63% | 278.47 | 280.48 | 277.33 | 262,413 |
| Jul 19 2024 | 276.83 | -4.09 | -1.46% | 280.555 | 281.42 | 275.51 | 1,342,912 |
| Jul 18 2024 | 280.92 | 1.76 | 0.63% | 279.79 | 282.21 | 278.43 | 658,947 |
| Jul 17 2024 | 279.16 | -1.98 | -0.70% | 281.51 | 282.08 | 278.71 | 851,551 |
| Jul 16 2024 | 281.14 | 3.64 | 1.31% | 277.30 | 281.58 | 277.24 | 692,804 |
| Jul 15 2024 | 277.50 | 0.12 | 0.04% | 277.38 | 280.22 | 276.66 | 939,333 |
| Jul 12 2024 | 277.38 | 2.29 | 0.83% | 276.95 | 279.75 | 276.475 | 531,168 |
| Jul 11 2024 | 275.09 | -2.43 | -0.88% | 278.93 | 279.51 | 274.46 | 799,927 |
| Jul 10 2024 | 277.52 | 2.14 | 0.78% | 275.38 | 277.71 | 273.185 | 836,876 |
| Jul 09 2024 | 275.38 | 2.18 | 0.80% | 273.54 | 275.94 | 273.50 | 487,541 |
| Jul 08 2024 | 273.20 | -1.25 | -0.46% | 273.90 | 275.92 | 273.128 | 572,011 |
| Jul 05 2024 | 274.45 | 1.17 | 0.43% | 272.64 | 275.08 | 272.3313 | 592,336 |
| Jul 03 2024 | 273.28 | 0.92 | 0.34% | 272.22 | 273.77 | 270.49 | 340,201 |
| Jul 02 2024 | 272.36 | 4.25 | 1.59% | 269.15 | 272.655 | 268.70 | 835,819 |
| Jul 01 2024 | 268.11 | -1.44 | -0.53% | 269.55 | 270.89 | 266.41 | 794,743 |
| Jun 28 2024 | 269.55 | -1.30 | -0.48% | 270.85 | 272.04 | 268.72 | 1,101,753 |
| Jun 27 2024 | 270.85 | 0.99 | 0.37% | 270.78 | 271.48 | 269.23 | 646,499 |
| Jun 26 2024 | 269.86 | -2.41 | -0.89% | 269.91 | 270.4032 | 266.97 | 565,691 |
