Business Insurance

Login  |  Register Subscribe



Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 465.10 469.00 464.00 468.71 2,130,566 +8.55(+1.86%)
Aug 14, 2024 459.26 460.51 456.07 460.16 1,657,803 +0.80(+0.17%)
Aug 13, 2024 458.14 459.64 454.89 459.36 1,816,148 +3.67(+0.81%)
Aug 12, 2024 457.77 458.46 453.89 455.69 1,760,036 -1.09(-0.24%)
Aug 09, 2024 455.58 458.80 453.46 456.78 1,760,297 +1.20(+0.26%)
Aug 08, 2024 452.24 456.27 451.03 455.58 1,585,582 +5.74(+1.28%)
Aug 07, 2024 450.53 456.92 449.04 449.84 2,059,720 +1.54(+0.34%)
Aug 06, 2024 443.22 455.45 442.11 448.30 2,758,975 +6.30(+1.43%)
Aug 05, 2024 455.00 461.30 439.59 442.00 4,496,563 -20.02(-4.33%)
Aug 02, 2024 460.22 466.75 458.61 462.02 3,813,570 -0.39(-0.08%)
Aug 01, 2024 465.46 467.50 459.19 462.41 2,590,066 -1.30(-0.28%)
Jul 31, 2024 462.00 474.00 457.54 463.71 4,313,203 +16.26(+3.63%)
Jul 30, 2024 443.77 448.73 443.01 447.45 2,265,721 +6.15(+1.39%)
Jul 29, 2024 438.80 442.92 435.42 441.30 2,248,606 +3.12(+0.71%)
Jul 26, 2024 432.28 440.78 432.11 438.18 2,039,597 +8.58(+2.00%)
Jul 25, 2024 433.94 437.70 429.56 429.60 2,384,321 -2.85(-0.66%)
Jul 24, 2024 434.00 435.86 428.86 432.45 3,764,796 -9.27(-2.10%)
Jul 23, 2024 448.05 448.74 441.11 441.72 2,385,233 -6.22(-1.39%)
Jul 22, 2024 445.41 448.85 443.25 447.94 2,111,709 +4.25(+0.96%)
Jul 19, 2024 451.22 451.24 443.57 443.69 2,191,738 -5.03(-1.12%)
Jul 18, 2024 448.75 455.43 447.48 448.72 3,339,946 -2.44(-0.54%)
Jul 17, 2024 442.40 451.52 442.06 451.16 2,924,806 +7.63(+1.72%)
Jul 16, 2024 446.94 447.16 439.70 443.53 2,846,604 -0.47(-0.11%)
Jul 15, 2024 440.33 444.40 438.74 444.00 1,727,373 +3.89(+0.88%)
Jul 12, 2024 437.40 442.23 437.32 440.11 2,645,730 +3.69(+0.85%)
Jul 11, 2024 432.00 437.77 430.11 436.42 4,032,620 +2.78(+0.64%)
Jul 10, 2024 434.61 437.41 429.05 433.64 4,784,125 -11.06(-2.49%)
Jul 09, 2024 446.65 447.58 442.79 444.70 1,608,701 -0.88(-0.20%)
Jul 08, 2024 448.62 449.94 444.34 445.58 1,804,779 -3.25(-0.72%)
Jul 05, 2024 446.45 449.29 443.62 448.82 2,223,997 +1.31(+0.29%)
Jul 03, 2024 444.66 448.62 443.62 447.52 3,215,848 +3.52(+0.79%)
Jul 02, 2024 434.36 444.10 434.36 443.99 2,064,367 +7.03(+1.61%)
Jul 01, 2024 440.15 441.81 434.91 436.96 3,154,215 -3.54(-0.80%)
Jun 28, 2024 443.98 447.64 438.07 440.51 4,111,269 -1.59(-0.36%)
Jun 27, 2024 447.91 448.04 441.35 442.10 3,318,772 -9.62(-2.13%)
Jun 26, 2024 452.08 454.00 450.72 451.71 2,454,854 -3.26(-0.72%)
Jun 25, 2024 457.80 459.62 453.12 454.98 2,533,372 -1.31(-0.29%)
Jun 24, 2024 454.26 462.38 454.26 456.28 2,600,792 +2.11(+0.46%)
Jun 21, 2024 451.52 454.63 449.59 454.18 5,069,885 +2.34(+0.52%)
Jun 20, 2024 450.39 453.81 447.70 451.84 3,011,145 +2.40(+0.53%)
Jun 18, 2024 446.40 450.53 446.04 449.44 2,640,413 +2.00(+0.45%)
Jun 17, 2024 441.78 448.68 441.03 447.45 2,355,215 +3.48(+0.78%)
Jun 14, 2024 442.68 444.30 440.55 443.97 2,164,750 -0.37(-0.08%)
Jun 13, 2024 442.35 444.49 438.67 444.34 2,920,768 +2.00(+0.45%)
Jun 12, 2024 450.82 451.83 440.95 442.35 2,742,959 -6.03(-1.35%)
Jun 11, 2024 447.18 448.59 444.45 448.38 1,779,914 -0.21(-0.05%)
Jun 10, 2024 447.76 449.50 443.71 448.59 1,957,402 -0.54(-0.12%)
Jun 07, 2024 448.79 452.33 446.60 449.12 1,672,325 +1.11(+0.25%)
Jun 06, 2024 447.83 449.12 443.97 448.02 1,889,541 +2.02(+0.45%)
Jun 05, 2024 446.14 446.90 441.65 446.00 2,159,990 +1.89(+0.42%)
Jun 04, 2024 442.70 444.22 440.67 444.11 2,099,502 +1.58(+0.36%)
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