Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 117.36 118.06 117.17 118.02 3,743,622 +0.76(+0.65%)
Aug 21, 2024 118.50 118.64 116.95 117.26 3,050,882 -0.69(-0.58%)
Aug 20, 2024 118.33 118.68 117.24 117.95 6,129,022 -0.40(-0.34%)
Aug 19, 2024 118.00 118.52 117.97 118.35 5,389,641 +0.40(+0.34%)
Aug 16, 2024 117.87 118.62 117.57 117.95 5,251,487 -0.41(-0.35%)
Aug 15, 2024 118.51 119.00 117.53 118.36 5,629,651 +0.71(+0.60%)
Aug 14, 2024 116.84 117.83 116.64 117.65 5,826,752 +0.79(+0.68%)
Aug 13, 2024 116.79 117.26 116.07 116.86 5,911,093 +0.26(+0.22%)
Aug 12, 2024 116.86 117.44 115.76 116.60 8,601,785 +0.45(+0.39%)
Aug 09, 2024 115.04 116.29 114.87 116.15 5,534,433 +1.05(+0.91%)
Aug 08, 2024 113.90 115.84 113.70 115.10 8,888,856 +0.95(+0.83%)
Aug 07, 2024 114.30 115.98 113.61 114.15 5,553,147 -0.25(-0.22%)
Aug 06, 2024 115.59 116.82 114.11 114.40 4,641,852 -0.77(-0.67%)
Aug 05, 2024 115.11 116.44 114.37 115.17 5,888,306 -1.27(-1.09%)
Aug 02, 2024 116.25 118.30 115.07 116.44 4,587,293 -0.30(-0.26%)
Aug 01, 2024 117.72 117.99 116.06 116.74 5,137,482 -0.75(-0.64%)
Jul 31, 2024 117.50 118.22 116.46 117.49 6,780,116 +0.61(+0.52%)
Jul 30, 2024 115.20 117.03 114.56 116.88 6,074,274 +2.44(+2.13%)
Jul 29, 2024 114.00 114.63 113.30 114.44 4,138,372 +0.49(+0.43%)
Jul 26, 2024 113.96 115.23 113.50 113.95 7,526,523 +0.48(+0.42%)
Jul 25, 2024 110.23 115.82 109.45 113.47 14,997,440 +8.64(+8.24%)
Jul 24, 2024 105.05 105.86 104.02 104.83 7,180,959 -0.14(-0.13%)
Jul 23, 2024 103.77 105.58 103.62 104.97 7,601,701 +1.20(+1.16%)
Jul 22, 2024 102.68 103.82 102.62 103.77 6,207,965 +0.96(+0.93%)
Jul 19, 2024 104.50 104.50 102.64 102.81 7,229,795 -1.03(-0.99%)
Jul 18, 2024 105.00 105.46 103.78 103.84 4,450,423 -1.15(-1.10%)
Jul 17, 2024 103.82 105.28 103.82 104.99 5,432,839 +1.31(+1.26%)
Jul 16, 2024 101.87 103.69 101.75 103.68 4,341,058 +2.06(+2.03%)
Jul 15, 2024 102.29 102.65 101.52 101.62 3,775,404 +0.34(+0.34%)
Jul 12, 2024 102.00 102.85 101.02 101.28 6,003,170 -0.44(-0.43%)
Jul 11, 2024 100.52 102.65 100.22 101.72 7,593,958 +1.04(+1.03%)
Jul 10, 2024 100.90 101.18 99.42 100.68 6,483,193 -0.43(-0.43%)
Jul 09, 2024 100.24 101.68 100.02 101.11 5,649,240 +1.01(+1.01%)
Jul 08, 2024 100.65 101.20 99.98 100.10 8,737,753 -0.27(-0.27%)
Jul 05, 2024 100.49 100.57 99.56 100.37 6,153,701 -0.37(-0.37%)
Jul 03, 2024 100.90 101.04 100.38 100.74 2,149,213 +0.33(+0.33%)
Jul 02, 2024 99.29 100.63 99.07 100.41 8,299,944 +0.86(+0.86%)
Jul 01, 2024 100.88 101.68 99.31 99.55 4,475,225 -0.84(-0.84%)
Jun 28, 2024 100.90 100.90 100.06 100.39 13,853,255 -0.23(-0.23%)
Jun 27, 2024 101.47 101.78 100.42 100.62 6,955,435 -0.64(-0.63%)
Jun 26, 2024 100.93 101.39 100.15 101.26 6,953,852 -0.31(-0.31%)
Jun 25, 2024 101.39 102.70 100.03 101.57 10,306,218 -0.39(-0.38%)
Jun 24, 2024 105.74 107.47 100.94 101.96 13,704,215 -3.65(-3.46%)
Jun 21, 2024 105.19 106.19 104.68 105.61 13,343,579 +0.54(+0.51%)
Jun 20, 2024 104.63 105.73 104.55 105.07 8,495,985 +0.30(+0.29%)
Jun 18, 2024 104.57 105.31 104.38 104.77 3,991,508 +0.30(+0.29%)
Jun 17, 2024 104.00 104.49 103.47 104.47 3,943,558 +0.24(+0.23%)
Jun 14, 2024 104.59 104.99 103.44 104.23 4,917,245 -0.80(-0.76%)
Jun 13, 2024 106.57 106.86 103.84 105.03 7,112,858 -1.74(-1.63%)
Jun 12, 2024 107.01 107.72 106.58 106.77 3,429,903 -0.15(-0.14%)
Jun 11, 2024 106.39 107.14 106.14 106.92 5,769,277 -0.17(-0.16%)
Jun 10, 2024 108.00 108.10 106.67 107.09 5,918,481 -1.02(-0.94%)
Jun 07, 2024 108.10 108.56 107.88 108.11 3,526,535 -0.07(-0.06%)
Jun 06, 2024 108.38 108.47 107.75 108.18 3,875,125 -0.26(-0.24%)
Jun 05, 2024 108.01 108.52 107.48 108.44 3,141,201 +0.54(+0.50%)
Jun 04, 2024 107.41 108.39 106.92 107.90 7,997,591 +0.53(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance