NYSE - Delayed Quote • USD
Markel Group Inc. (MKL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,443.80 | 1,456.86 | 1,438.82 | 1,456.69 | 1,456.69 | 42,700 |
| Apr 18, 2024 | 1,437.24 | 1,444.96 | 1,420.04 | 1,436.13 | 1,436.13 | 27,000 |
| Apr 17, 2024 | 1,421.00 | 1,433.27 | 1,417.65 | 1,428.51 | 1,428.51 | 39,700 |
| Apr 16, 2024 | 1,427.98 | 1,435.80 | 1,419.52 | 1,423.66 | 1,423.66 | 40,300 |
| Apr 15, 2024 | 1,445.69 | 1,449.46 | 1,425.18 | 1,427.07 | 1,427.07 | 41,500 |
| Apr 12, 2024 | 1,443.18 | 1,462.36 | 1,427.10 | 1,432.54 | 1,432.54 | 60,500 |
| Apr 11, 2024 | 1,486.51 | 1,489.47 | 1,438.16 | 1,443.85 | 1,443.85 | 74,100 |
| Apr 10, 2024 | 1,483.80 | 1,503.88 | 1,481.66 | 1,490.09 | 1,490.09 | 38,900 |
| Apr 9, 2024 | 1,499.43 | 1,507.93 | 1,482.00 | 1,490.25 | 1,490.25 | 41,300 |
| Apr 8, 2024 | 1,511.21 | 1,522.56 | 1,505.01 | 1,508.32 | 1,508.32 | 33,300 |
| Apr 5, 2024 | 1,486.76 | 1,520.13 | 1,486.76 | 1,509.43 | 1,509.43 | 45,000 |
| Apr 4, 2024 | 1,512.42 | 1,513.69 | 1,487.20 | 1,490.04 | 1,490.04 | 31,200 |
| Apr 3, 2024 | 1,498.90 | 1,512.45 | 1,492.99 | 1,494.26 | 1,494.26 | 25,400 |
| Apr 2, 2024 | 1,507.68 | 1,512.26 | 1,497.28 | 1,502.46 | 1,502.46 | 31,600 |
| Apr 1, 2024 | 1,523.20 | 1,523.20 | 1,496.55 | 1,508.78 | 1,508.78 | 37,600 |
| Mar 28, 2024 | 1,532.70 | 1,534.62 | 1,512.83 | 1,521.48 | 1,521.48 | 39,600 |
| Mar 27, 2024 | 1,495.00 | 1,530.26 | 1,490.77 | 1,527.35 | 1,527.35 | 40,200 |
| Mar 26, 2024 | 1,512.96 | 1,518.76 | 1,485.70 | 1,489.96 | 1,489.96 | 43,000 |
| Mar 25, 2024 | 1,518.85 | 1,531.43 | 1,507.83 | 1,511.74 | 1,511.74 | 31,900 |
| Mar 22, 2024 | 1,522.03 | 1,528.00 | 1,515.94 | 1,518.63 | 1,518.63 | 29,200 |
| Mar 21, 2024 | 1,514.09 | 1,529.95 | 1,509.59 | 1,522.63 | 1,522.63 | 34,300 |
| Mar 20, 2024 | 1,511.45 | 1,519.65 | 1,510.45 | 1,514.40 | 1,514.40 | 37,700 |
| Mar 19, 2024 | 1,516.23 | 1,523.75 | 1,508.01 | 1,513.00 | 1,513.00 | 51,500 |
| Mar 18, 2024 | 1,520.67 | 1,528.17 | 1,506.04 | 1,509.75 | 1,509.75 | 40,000 |
| Mar 15, 2024 | 1,494.84 | 1,525.52 | 1,489.79 | 1,523.04 | 1,523.04 | 64,700 |
| Mar 14, 2024 | 1,502.61 | 1,514.31 | 1,496.93 | 1,506.19 | 1,506.19 | 48,300 |
| Mar 13, 2024 | 1,500.00 | 1,508.29 | 1,491.93 | 1,501.28 | 1,501.28 | 42,200 |
| Mar 12, 2024 | 1,499.10 | 1,511.47 | 1,492.38 | 1,498.63 | 1,498.63 | 38,600 |
| Mar 11, 2024 | 1,490.32 | 1,505.16 | 1,490.32 | 1,500.82 | 1,500.82 | 24,100 |
| Mar 8, 2024 | 1,499.84 | 1,509.87 | 1,495.18 | 1,496.89 | 1,496.89 | 23,400 |
| Mar 7, 2024 | 1,503.59 | 1,508.71 | 1,491.34 | 1,500.27 | 1,500.27 | 36,900 |
| Mar 6, 2024 | 1,485.24 | 1,513.03 | 1,478.76 | 1,506.26 | 1,506.26 | 42,700 |
| Mar 5, 2024 | 1,484.28 | 1,498.89 | 1,468.56 | 1,475.95 | 1,475.95 | 55,200 |
| Mar 4, 2024 | 1,487.58 | 1,501.51 | 1,482.01 | 1,483.75 | 1,483.75 | 43,100 |
| Mar 1, 2024 | 1,494.08 | 1,514.00 | 1,485.05 | 1,493.76 | 1,493.76 | 57,500 |
| Feb 29, 2024 | 1,490.00 | 1,496.10 | 1,468.67 | 1,492.48 | 1,492.48 | 114,900 |
| Feb 28, 2024 | 1,461.42 | 1,491.29 | 1,461.42 | 1,487.90 | 1,487.90 | 50,800 |
| Feb 27, 2024 | 1,454.26 | 1,465.67 | 1,431.60 | 1,461.42 | 1,461.42 | 52,000 |
| Feb 26, 2024 | 1,476.22 | 1,491.29 | 1,441.02 | 1,443.07 | 1,443.07 | 64,200 |
| Feb 23, 2024 | 1,477.16 | 1,484.95 | 1,465.86 | 1,471.52 | 1,471.52 | 53,500 |
| Feb 22, 2024 | 1,467.32 | 1,480.00 | 1,459.15 | 1,474.52 | 1,474.52 | 48,300 |
| Feb 21, 2024 | 1,456.28 | 1,467.91 | 1,451.11 | 1,462.82 | 1,462.82 | 38,400 |
| Feb 20, 2024 | 1,452.02 | 1,474.16 | 1,450.00 | 1,453.13 | 1,453.13 | 44,600 |
| Feb 16, 2024 | 1,472.06 | 1,482.86 | 1,460.94 | 1,461.50 | 1,461.50 | 41,200 |
| Feb 15, 2024 | 1,470.64 | 1,491.52 | 1,467.23 | 1,469.66 | 1,469.66 | 58,300 |
| Feb 14, 2024 | 1,443.65 | 1,468.98 | 1,441.02 | 1,468.97 | 1,468.97 | 39,300 |
| Feb 13, 2024 | 1,444.84 | 1,450.82 | 1,431.49 | 1,440.96 | 1,440.96 | 50,600 |
| Feb 12, 2024 | 1,433.99 | 1,451.85 | 1,426.65 | 1,443.97 | 1,443.97 | 49,900 |
| Feb 9, 2024 | 1,407.00 | 1,434.62 | 1,405.11 | 1,428.94 | 1,428.94 | 55,000 |
| Feb 8, 2024 | 1,441.15 | 1,448.69 | 1,407.16 | 1,408.45 | 1,408.45 | 63,500 |
| Feb 7, 2024 | 1,419.05 | 1,456.29 | 1,415.11 | 1,445.42 | 1,445.42 | 67,100 |
| Feb 6, 2024 | 1,432.40 | 1,433.97 | 1,406.52 | 1,407.76 | 1,407.76 | 87,200 |
| Feb 5, 2024 | 1,412.41 | 1,429.54 | 1,412.41 | 1,418.46 | 1,418.46 | 91,600 |
| Feb 2, 2024 | 1,409.28 | 1,425.83 | 1,399.05 | 1,412.41 | 1,412.41 | 114,400 |
| Feb 1, 2024 | 1,390.00 | 1,419.31 | 1,342.66 | 1,395.13 | 1,395.13 | 318,400 |
| Jan 31, 2024 | 1,509.98 | 1,518.04 | 1,497.35 | 1,497.43 | 1,497.43 | 51,600 |
| Jan 30, 2024 | 1,488.90 | 1,507.40 | 1,484.34 | 1,500.73 | 1,500.73 | 40,100 |
| Jan 29, 2024 | 1,473.52 | 1,493.78 | 1,468.15 | 1,492.69 | 1,492.69 | 66,900 |
| Jan 26, 2024 | 1,464.98 | 1,479.97 | 1,463.78 | 1,475.74 | 1,475.74 | 27,900 |
| Jan 25, 2024 | 1,475.95 | 1,493.18 | 1,459.76 | 1,471.93 | 1,471.93 | 31,100 |
| Jan 24, 2024 | 1,465.70 | 1,475.88 | 1,460.83 | 1,468.78 | 1,468.78 | 30,100 |
| Jan 23, 2024 | 1,454.98 | 1,469.99 | 1,450.16 | 1,457.77 | 1,457.77 | 31,600 |
| Jan 22, 2024 | 1,451.75 | 1,467.92 | 1,450.16 | 1,461.73 | 1,461.73 | 26,900 |
| Jan 19, 2024 | 1,444.00 | 1,451.55 | 1,435.00 | 1,447.81 | 1,447.81 | 27,800 |
| Jan 18, 2024 | 1,427.79 | 1,434.50 | 1,414.91 | 1,431.69 | 1,431.69 | 24,900 |
| Jan 17, 2024 | 1,427.82 | 1,441.84 | 1,416.98 | 1,421.51 | 1,421.51 | 27,200 |
| Jan 16, 2024 | 1,429.56 | 1,442.05 | 1,411.62 | 1,431.32 | 1,431.32 | 29,700 |
| Jan 12, 2024 | 1,435.72 | 1,438.11 | 1,418.02 | 1,429.84 | 1,429.84 | 24,500 |
| Jan 11, 2024 | 1,417.72 | 1,425.30 | 1,397.29 | 1,421.97 | 1,421.97 | 36,200 |
| Jan 10, 2024 | 1,413.00 | 1,422.52 | 1,402.50 | 1,410.00 | 1,410.00 | 41,200 |
| Jan 9, 2024 | 1,415.55 | 1,419.99 | 1,401.05 | 1,413.65 | 1,413.65 | 31,800 |
| Jan 8, 2024 | 1,425.50 | 1,430.05 | 1,407.00 | 1,417.75 | 1,417.75 | 40,800 |
| Jan 5, 2024 | 1,438.29 | 1,448.97 | 1,425.77 | 1,426.43 | 1,426.43 | 74,900 |
| Jan 4, 2024 | 1,427.50 | 1,453.24 | 1,425.11 | 1,435.13 | 1,435.13 | 38,600 |
| Jan 3, 2024 | 1,438.52 | 1,445.20 | 1,423.23 | 1,428.39 | 1,428.39 | 45,400 |
| Jan 2, 2024 | 1,424.00 | 1,438.52 | 1,424.00 | 1,436.46 | 1,436.46 | 52,500 |
| Dec 29, 2023 | 1,412.00 | 1,423.89 | 1,407.71 | 1,419.90 | 1,419.90 | 38,100 |
| Dec 28, 2023 | 1,400.89 | 1,414.52 | 1,398.29 | 1,411.91 | 1,411.91 | 34,700 |
| Dec 27, 2023 | 1,389.57 | 1,402.63 | 1,389.08 | 1,400.60 | 1,400.60 | 30,600 |
| Dec 26, 2023 | 1,384.11 | 1,398.20 | 1,380.59 | 1,395.04 | 1,395.04 | 41,800 |
| Dec 22, 2023 | 1,391.27 | 1,397.99 | 1,379.73 | 1,386.82 | 1,386.82 | 35,500 |
| Dec 21, 2023 | 1,386.00 | 1,399.10 | 1,375.99 | 1,387.39 | 1,387.39 | 36,000 |
| Dec 20, 2023 | 1,405.00 | 1,406.36 | 1,383.24 | 1,385.25 | 1,385.25 | 69,600 |
| Dec 19, 2023 | 1,407.44 | 1,425.00 | 1,400.02 | 1,410.25 | 1,410.25 | 69,600 |
| Dec 18, 2023 | 1,399.57 | 1,410.88 | 1,395.00 | 1,408.08 | 1,408.08 | 59,500 |
| Dec 15, 2023 | 1,383.03 | 1,404.98 | 1,376.00 | 1,394.90 | 1,394.90 | 132,400 |
| Dec 14, 2023 | 1,384.00 | 1,387.95 | 1,359.01 | 1,385.24 | 1,385.24 | 121,500 |
| Dec 13, 2023 | 1,390.83 | 1,397.70 | 1,383.97 | 1,388.44 | 1,388.44 | 49,700 |
| Dec 12, 2023 | 1,400.00 | 1,407.00 | 1,387.55 | 1,393.03 | 1,393.03 | 48,000 |
| Dec 11, 2023 | 1,376.89 | 1,405.99 | 1,370.01 | 1,399.43 | 1,399.43 | 65,600 |
| Dec 8, 2023 | 1,368.13 | 1,374.06 | 1,353.50 | 1,374.00 | 1,374.00 | 56,300 |
| Dec 7, 2023 | 1,387.59 | 1,388.98 | 1,362.83 | 1,366.18 | 1,366.18 | 60,100 |
| Dec 6, 2023 | 1,402.73 | 1,410.60 | 1,380.32 | 1,386.99 | 1,386.99 | 63,300 |
| Dec 5, 2023 | 1,406.86 | 1,407.62 | 1,387.51 | 1,401.29 | 1,401.29 | 97,500 |
| Dec 4, 2023 | 1,420.14 | 1,429.64 | 1,401.74 | 1,410.17 | 1,410.17 | 88,100 |
| Dec 1, 2023 | 1,431.74 | 1,445.88 | 1,421.32 | 1,425.00 | 1,425.00 | 71,000 |
| Nov 30, 2023 | 1,427.92 | 1,450.63 | 1,417.32 | 1,439.09 | 1,439.09 | 266,000 |
| Nov 29, 2023 | 1,414.78 | 1,433.00 | 1,409.83 | 1,415.16 | 1,415.16 | 93,400 |
| Nov 28, 2023 | 1,433.28 | 1,449.13 | 1,414.36 | 1,416.95 | 1,416.95 | 77,000 |
| Nov 27, 2023 | 1,443.12 | 1,455.57 | 1,425.28 | 1,437.77 | 1,437.77 | 115,000 |
| Nov 24, 2023 | 1,436.25 | 1,454.54 | 1,436.25 | 1,442.25 | 1,442.25 | 32,600 |
| Nov 22, 2023 | 1,419.94 | 1,439.24 | 1,415.73 | 1,429.50 | 1,429.50 | 106,300 |
| Nov 21, 2023 | 1,412.56 | 1,446.89 | 1,412.56 | 1,435.29 | 1,435.29 | 87,400 |
| Nov 20, 2023 | 1,405.99 | 1,415.24 | 1,401.15 | 1,409.83 | 1,409.83 | 71,900 |
| Nov 17, 2023 | 1,387.61 | 1,408.03 | 1,383.37 | 1,403.48 | 1,403.48 | 63,900 |
| Nov 16, 2023 | 1,382.78 | 1,403.46 | 1,376.45 | 1,381.00 | 1,381.00 | 98,700 |
| Nov 15, 2023 | 1,368.69 | 1,394.00 | 1,364.00 | 1,378.86 | 1,378.86 | 83,100 |
| Nov 14, 2023 | 1,357.65 | 1,385.15 | 1,353.95 | 1,371.47 | 1,371.47 | 49,400 |
| Nov 13, 2023 | 1,339.72 | 1,355.31 | 1,339.72 | 1,353.79 | 1,353.79 | 43,900 |
| Nov 10, 2023 | 1,342.89 | 1,354.49 | 1,333.21 | 1,339.72 | 1,339.72 | 51,900 |
| Nov 9, 2023 | 1,329.38 | 1,357.18 | 1,325.00 | 1,343.09 | 1,343.09 | 57,400 |
| Nov 8, 2023 | 1,337.05 | 1,340.32 | 1,317.00 | 1,332.22 | 1,332.22 | 76,500 |
| Nov 7, 2023 | 1,337.63 | 1,364.66 | 1,328.88 | 1,337.35 | 1,337.35 | 64,300 |
| Nov 6, 2023 | 1,341.68 | 1,357.52 | 1,326.90 | 1,335.04 | 1,335.04 | 110,700 |
| Nov 3, 2023 | 1,324.75 | 1,342.10 | 1,302.00 | 1,336.97 | 1,336.97 | 144,800 |
| Nov 2, 2023 | 1,430.00 | 1,434.58 | 1,295.65 | 1,301.30 | 1,301.30 | 180,000 |
| Nov 1, 2023 | 1,477.99 | 1,498.93 | 1,461.05 | 1,492.68 | 1,492.68 | 67,300 |
| Oct 31, 2023 | 1,460.00 | 1,481.47 | 1,455.73 | 1,470.52 | 1,470.52 | 48,900 |
| Oct 30, 2023 | 1,435.15 | 1,463.04 | 1,426.11 | 1,457.26 | 1,457.26 | 35,700 |
| Oct 27, 2023 | 1,454.71 | 1,459.46 | 1,425.56 | 1,432.25 | 1,432.25 | 41,000 |
| Oct 26, 2023 | 1,462.13 | 1,477.90 | 1,458.56 | 1,461.14 | 1,461.14 | 43,500 |
| Oct 25, 2023 | 1,473.14 | 1,489.07 | 1,458.56 | 1,461.62 | 1,461.62 | 56,700 |
| Oct 24, 2023 | 1,446.12 | 1,479.68 | 1,444.48 | 1,472.57 | 1,472.57 | 44,000 |
| Oct 23, 2023 | 1,450.02 | 1,458.00 | 1,430.20 | 1,435.76 | 1,435.76 | 30,100 |
| Oct 20, 2023 | 1,480.51 | 1,488.81 | 1,450.00 | 1,451.23 | 1,451.23 | 37,100 |
| Oct 19, 2023 | 1,500.93 | 1,509.72 | 1,475.66 | 1,479.33 | 1,479.33 | 46,000 |
| Oct 18, 2023 | 1,495.33 | 1,510.55 | 1,486.65 | 1,498.17 | 1,498.17 | 42,400 |
| Oct 17, 2023 | 1,502.00 | 1,526.06 | 1,500.01 | 1,500.91 | 1,500.91 | 68,600 |
| Oct 16, 2023 | 1,501.56 | 1,528.08 | 1,501.56 | 1,505.62 | 1,505.62 | 43,600 |
| Oct 13, 2023 | 1,493.00 | 1,507.83 | 1,485.81 | 1,495.87 | 1,495.87 | 49,000 |
| Oct 12, 2023 | 1,487.86 | 1,492.85 | 1,474.72 | 1,485.49 | 1,485.49 | 37,800 |
| Oct 11, 2023 | 1,460.00 | 1,490.19 | 1,460.00 | 1,487.33 | 1,487.33 | 40,200 |
| Oct 10, 2023 | 1,464.95 | 1,472.21 | 1,460.47 | 1,463.32 | 1,463.32 | 40,700 |
| Oct 9, 2023 | 1,451.23 | 1,468.55 | 1,451.23 | 1,463.22 | 1,463.22 | 28,600 |
| Oct 6, 2023 | 1,463.19 | 1,482.56 | 1,455.54 | 1,464.88 | 1,464.88 | 40,600 |
| Oct 5, 2023 | 1,458.06 | 1,479.44 | 1,452.15 | 1,463.43 | 1,463.43 | 37,400 |
| Oct 4, 2023 | 1,445.20 | 1,464.54 | 1,441.03 | 1,460.00 | 1,460.00 | 34,300 |
| Oct 3, 2023 | 1,459.99 | 1,464.81 | 1,441.90 | 1,447.15 | 1,447.15 | 27,900 |
| Oct 2, 2023 | 1,467.48 | 1,479.66 | 1,452.64 | 1,460.00 | 1,460.00 | 46,600 |
| Sep 29, 2023 | 1,509.24 | 1,512.00 | 1,470.15 | 1,472.49 | 1,472.49 | 45,300 |
| Sep 28, 2023 | 1,501.06 | 1,512.99 | 1,499.99 | 1,507.17 | 1,507.17 | 34,900 |
| Sep 27, 2023 | 1,510.00 | 1,511.18 | 1,490.01 | 1,498.98 | 1,498.98 | 52,100 |
| Sep 26, 2023 | 1,521.71 | 1,531.20 | 1,502.99 | 1,505.68 | 1,505.68 | 50,000 |
| Sep 25, 2023 | 1,519.63 | 1,533.48 | 1,511.13 | 1,526.22 | 1,526.22 | 37,100 |
| Sep 22, 2023 | 1,517.19 | 1,535.53 | 1,500.01 | 1,526.13 | 1,526.13 | 48,300 |
| Sep 21, 2023 | 1,540.90 | 1,560.00 | 1,519.04 | 1,519.51 | 1,519.51 | 35,900 |
| Sep 20, 2023 | 1,545.22 | 1,558.42 | 1,542.08 | 1,542.14 | 1,542.14 | 36,700 |
| Sep 19, 2023 | 1,542.20 | 1,549.29 | 1,535.14 | 1,543.95 | 1,543.95 | 32,400 |
| Sep 18, 2023 | 1,524.00 | 1,541.38 | 1,522.30 | 1,535.12 | 1,535.12 | 45,700 |
| Sep 15, 2023 | 1,511.66 | 1,529.11 | 1,508.84 | 1,521.42 | 1,521.42 | 69,500 |
| Sep 14, 2023 | 1,517.54 | 1,528.80 | 1,505.06 | 1,519.65 | 1,519.65 | 56,200 |
| Sep 13, 2023 | 1,504.94 | 1,517.00 | 1,497.34 | 1,505.07 | 1,505.07 | 70,200 |
| Sep 12, 2023 | 1,489.98 | 1,516.00 | 1,484.04 | 1,503.50 | 1,503.50 | 49,900 |
| Sep 11, 2023 | 1,482.05 | 1,497.46 | 1,479.02 | 1,488.58 | 1,488.58 | 29,400 |
| Sep 8, 2023 | 1,473.93 | 1,488.74 | 1,468.14 | 1,473.08 | 1,473.08 | 27,900 |
| Sep 7, 2023 | 1,462.18 | 1,480.24 | 1,450.66 | 1,471.32 | 1,471.32 | 34,700 |
| Sep 6, 2023 | 1,455.83 | 1,469.99 | 1,443.15 | 1,460.00 | 1,460.00 | 23,000 |
| Sep 5, 2023 | 1,487.31 | 1,498.49 | 1,456.40 | 1,457.78 | 1,457.78 | 32,100 |
| Sep 1, 2023 | 1,490.15 | 1,499.91 | 1,484.01 | 1,490.06 | 1,490.06 | 27,300 |
| Aug 31, 2023 | 1,482.21 | 1,487.23 | 1,472.29 | 1,478.92 | 1,478.92 | 55,900 |
| Aug 30, 2023 | 1,472.01 | 1,491.54 | 1,472.01 | 1,482.17 | 1,482.17 | 31,200 |
| Aug 29, 2023 | 1,474.00 | 1,482.28 | 1,459.00 | 1,478.58 | 1,478.58 | 34,400 |
| Aug 28, 2023 | 1,462.40 | 1,484.30 | 1,460.98 | 1,473.77 | 1,473.77 | 37,100 |
| Aug 25, 2023 | 1,463.72 | 1,479.36 | 1,458.34 | 1,465.64 | 1,465.64 | 21,200 |
| Aug 24, 2023 | 1,460.91 | 1,482.00 | 1,460.11 | 1,467.27 | 1,467.27 | 23,300 |
| Aug 23, 2023 | 1,468.94 | 1,477.07 | 1,460.60 | 1,464.57 | 1,464.57 | 44,600 |
| Aug 22, 2023 | 1,475.80 | 1,481.09 | 1,454.37 | 1,464.83 | 1,464.83 | 53,600 |
| Aug 21, 2023 | 1,495.56 | 1,495.56 | 1,475.54 | 1,475.80 | 1,475.80 | 22,600 |
| Aug 18, 2023 | 1,490.16 | 1,500.71 | 1,480.01 | 1,495.11 | 1,495.11 | 35,400 |
| Aug 17, 2023 | 1,503.39 | 1,511.24 | 1,490.89 | 1,492.88 | 1,492.88 | 39,100 |
| Aug 16, 2023 | 1,493.76 | 1,512.58 | 1,490.42 | 1,504.53 | 1,504.53 | 47,200 |
| Aug 15, 2023 | 1,494.46 | 1,502.85 | 1,490.50 | 1,494.94 | 1,494.94 | 25,900 |
| Aug 14, 2023 | 1,508.20 | 1,511.00 | 1,499.39 | 1,504.99 | 1,504.99 | 36,100 |
| Aug 11, 2023 | 1,500.62 | 1,514.51 | 1,500.00 | 1,506.20 | 1,506.20 | 29,000 |
| Aug 10, 2023 | 1,509.88 | 1,519.96 | 1,502.59 | 1,504.52 | 1,504.52 | 31,400 |
| Aug 9, 2023 | 1,501.00 | 1,515.40 | 1,494.78 | 1,502.01 | 1,502.01 | 27,500 |
| Aug 8, 2023 | 1,493.79 | 1,513.45 | 1,492.10 | 1,500.75 | 1,500.75 | 39,300 |
| Aug 7, 2023 | 1,479.26 | 1,507.95 | 1,471.05 | 1,498.75 | 1,498.75 | 32,100 |
| Aug 4, 2023 | 1,474.51 | 1,482.66 | 1,460.03 | 1,467.03 | 1,467.03 | 38,500 |
| Aug 3, 2023 | 1,443.00 | 1,474.67 | 1,427.44 | 1,474.64 | 1,474.64 | 34,700 |
| Aug 2, 2023 | 1,432.01 | 1,446.64 | 1,431.10 | 1,445.33 | 1,445.33 | 32,600 |
| Aug 1, 2023 | 1,443.06 | 1,458.06 | 1,433.73 | 1,435.10 | 1,435.10 | 30,400 |
| Jul 31, 2023 | 1,444.78 | 1,457.23 | 1,440.73 | 1,449.71 | 1,449.71 | 31,100 |
| Jul 28, 2023 | 1,455.00 | 1,457.71 | 1,444.54 | 1,447.48 | 1,447.48 | 32,200 |
| Jul 27, 2023 | 1,441.78 | 1,454.59 | 1,427.56 | 1,445.41 | 1,445.41 | 33,700 |
| Jul 26, 2023 | 1,424.99 | 1,448.49 | 1,423.60 | 1,438.92 | 1,438.92 | 32,500 |
| Jul 25, 2023 | 1,429.86 | 1,434.35 | 1,420.96 | 1,420.99 | 1,420.99 | 19,700 |
| Jul 24, 2023 | 1,431.96 | 1,440.99 | 1,420.90 | 1,424.97 | 1,424.97 | 23,800 |
| Jul 21, 2023 | 1,434.28 | 1,439.08 | 1,421.59 | 1,435.34 | 1,435.34 | 25,500 |
| Jul 20, 2023 | 1,404.67 | 1,430.45 | 1,402.68 | 1,428.43 | 1,428.43 | 29,100 |
| Jul 19, 2023 | 1,395.00 | 1,406.30 | 1,388.60 | 1,402.16 | 1,402.16 | 29,300 |
| Jul 18, 2023 | 1,391.65 | 1,409.35 | 1,391.65 | 1,395.50 | 1,395.50 | 16,900 |
| Jul 17, 2023 | 1,380.12 | 1,410.30 | 1,376.04 | 1,394.19 | 1,394.19 | 25,600 |
| Jul 14, 2023 | 1,387.28 | 1,392.33 | 1,375.01 | 1,379.52 | 1,379.52 | 36,100 |
| Jul 13, 2023 | 1,393.64 | 1,400.00 | 1,381.73 | 1,384.60 | 1,384.60 | 33,200 |
| Jul 12, 2023 | 1,396.44 | 1,399.94 | 1,383.15 | 1,386.72 | 1,386.72 | 19,900 |
| Jul 11, 2023 | 1,368.64 | 1,391.62 | 1,368.64 | 1,390.44 | 1,390.44 | 22,500 |
| Jul 10, 2023 | 1,375.91 | 1,394.74 | 1,368.44 | 1,368.47 | 1,368.47 | 22,300 |
| Jul 7, 2023 | 1,360.00 | 1,391.74 | 1,360.00 | 1,377.90 | 1,377.90 | 24,900 |
| Jul 6, 2023 | 1,360.00 | 1,376.00 | 1,359.00 | 1,365.16 | 1,365.16 | 29,400 |
| Jul 5, 2023 | 1,358.05 | 1,373.81 | 1,345.00 | 1,368.55 | 1,368.55 | 25,500 |
| Jul 3, 2023 | 1,377.00 | 1,386.51 | 1,352.90 | 1,370.01 | 1,370.01 | 20,800 |
| Jun 30, 2023 | 1,375.28 | 1,400.00 | 1,375.06 | 1,383.18 | 1,383.18 | 43,300 |
| Jun 29, 2023 | 1,336.39 | 1,372.51 | 1,336.02 | 1,372.46 | 1,372.46 | 41,400 |
| Jun 28, 2023 | 1,340.77 | 1,348.29 | 1,316.06 | 1,333.55 | 1,333.55 | 40,600 |
| Jun 27, 2023 | 1,341.14 | 1,356.45 | 1,334.00 | 1,342.94 | 1,342.94 | 34,100 |
| Jun 26, 2023 | 1,326.02 | 1,349.38 | 1,326.02 | 1,335.13 | 1,335.13 | 41,800 |
| Jun 23, 2023 | 1,327.83 | 1,332.34 | 1,315.99 | 1,324.05 | 1,324.05 | 104,800 |
| Jun 22, 2023 | 1,337.07 | 1,337.07 | 1,322.57 | 1,331.52 | 1,331.52 | 34,800 |
| Jun 21, 2023 | 1,337.99 | 1,345.78 | 1,328.56 | 1,337.07 | 1,337.07 | 41,700 |
| Jun 20, 2023 | 1,349.38 | 1,349.88 | 1,329.50 | 1,336.74 | 1,336.74 | 35,100 |
| Jun 16, 2023 | 1,347.62 | 1,358.55 | 1,338.72 | 1,343.69 | 1,343.69 | 53,700 |
| Jun 15, 2023 | 1,328.64 | 1,343.30 | 1,326.51 | 1,338.48 | 1,338.48 | 35,700 |
| Jun 14, 2023 | 1,341.74 | 1,347.43 | 1,327.07 | 1,330.70 | 1,330.70 | 37,200 |
| Jun 13, 2023 | 1,343.46 | 1,367.00 | 1,343.46 | 1,345.95 | 1,345.95 | 20,900 |
| Jun 12, 2023 | 1,341.18 | 1,344.09 | 1,330.05 | 1,336.54 | 1,336.54 | 16,900 |
| Jun 9, 2023 | 1,340.47 | 1,356.23 | 1,337.00 | 1,342.27 | 1,342.27 | 24,500 |
| Jun 8, 2023 | 1,357.17 | 1,357.17 | 1,342.43 | 1,343.08 | 1,343.08 | 22,700 |
| Jun 7, 2023 | 1,354.79 | 1,368.00 | 1,343.28 | 1,361.04 | 1,361.04 | 25,300 |
| Jun 6, 2023 | 1,337.92 | 1,353.91 | 1,331.15 | 1,350.16 | 1,350.16 | 21,100 |
| Jun 5, 2023 | 1,368.52 | 1,368.52 | 1,333.78 | 1,341.17 | 1,341.17 | 32,500 |
| Jun 2, 2023 | 1,336.19 | 1,365.00 | 1,333.20 | 1,362.18 | 1,362.18 | 43,000 |
| Jun 1, 2023 | 1,321.30 | 1,336.12 | 1,308.40 | 1,331.18 | 1,331.18 | 42,200 |
| May 31, 2023 | 1,334.99 | 1,335.84 | 1,310.01 | 1,314.73 | 1,314.73 | 101,200 |
| May 30, 2023 | 1,320.00 | 1,340.88 | 1,319.04 | 1,337.19 | 1,337.19 | 32,700 |
| May 26, 2023 | 1,321.31 | 1,339.29 | 1,312.51 | 1,328.65 | 1,328.65 | 39,900 |
| May 25, 2023 | 1,316.89 | 1,327.99 | 1,301.78 | 1,313.95 | 1,313.95 | 27,100 |
| May 24, 2023 | 1,336.25 | 1,338.74 | 1,317.01 | 1,318.55 | 1,318.55 | 29,500 |
| May 23, 2023 | 1,352.81 | 1,354.40 | 1,333.66 | 1,341.27 | 1,341.27 | 33,600 |
| May 22, 2023 | 1,359.70 | 1,367.01 | 1,334.52 | 1,359.04 | 1,359.04 | 33,700 |
| May 19, 2023 | 1,363.74 | 1,369.69 | 1,353.37 | 1,359.37 | 1,359.37 | 27,500 |
| May 18, 2023 | 1,338.49 | 1,357.77 | 1,331.65 | 1,350.22 | 1,350.22 | 26,900 |
| May 17, 2023 | 1,361.57 | 1,363.80 | 1,338.75 | 1,348.09 | 1,348.09 | 26,600 |
| May 16, 2023 | 1,365.96 | 1,370.00 | 1,350.07 | 1,357.31 | 1,357.31 | 22,700 |
| May 15, 2023 | 1,373.56 | 1,380.00 | 1,368.89 | 1,370.78 | 1,370.78 | 21,500 |
| May 12, 2023 | 1,378.53 | 1,384.00 | 1,360.08 | 1,369.02 | 1,369.02 | 19,100 |
| May 11, 2023 | 1,363.00 | 1,376.51 | 1,351.68 | 1,373.87 | 1,373.87 | 21,600 |
| May 10, 2023 | 1,382.25 | 1,382.25 | 1,355.65 | 1,366.62 | 1,366.62 | 21,700 |
| May 9, 2023 | 1,364.09 | 1,376.70 | 1,360.00 | 1,368.72 | 1,368.72 | 21,000 |
| May 8, 2023 | 1,359.84 | 1,376.74 | 1,348.03 | 1,373.95 | 1,373.95 | 27,200 |
| May 5, 2023 | 1,350.34 | 1,365.00 | 1,343.70 | 1,352.13 | 1,352.13 | 26,800 |
| May 4, 2023 | 1,342.49 | 1,343.37 | 1,319.03 | 1,336.50 | 1,336.50 | 28,500 |
| May 3, 2023 | 1,354.86 | 1,364.82 | 1,343.20 | 1,343.20 | 1,343.20 | 30,500 |
| May 2, 2023 | 1,366.75 | 1,367.93 | 1,325.24 | 1,346.73 | 1,346.73 | 24,700 |
| May 1, 2023 | 1,360.63 | 1,395.53 | 1,360.63 | 1,374.88 | 1,374.88 | 29,400 |
| Apr 28, 2023 | 1,323.63 | 1,377.51 | 1,314.29 | 1,368.53 | 1,368.53 | 52,300 |
| Apr 27, 2023 | 1,310.00 | 1,335.77 | 1,272.43 | 1,323.64 | 1,323.64 | 58,800 |
| Apr 26, 2023 | 1,322.05 | 1,339.56 | 1,310.52 | 1,311.48 | 1,311.48 | 38,200 |
| Apr 25, 2023 | 1,325.00 | 1,338.93 | 1,318.45 | 1,318.45 | 1,318.45 | 30,500 |
| Apr 24, 2023 | 1,333.18 | 1,348.98 | 1,323.29 | 1,332.51 | 1,332.51 | 26,000 |
| Apr 21, 2023 | 1,357.32 | 1,357.32 | 1,318.60 | 1,329.56 | 1,329.56 | 51,600 |
| Apr 20, 2023 | 1,357.70 | 1,362.85 | 1,348.23 | 1,357.23 | 1,357.23 | 26,200 |
Related Tickers
WTM White Mountains Insurance Group, Ltd.
1,791.19
+2.82%
WRB W. R. Berkley Corporation
82.40
+1.75%
L Loews Corporation
75.64
+2.44%
FRFHF Fairfax Financial Holdings Limited
1,100.13
+0.93%
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%
FFH.TO Fairfax Financial Holdings Limited
1,513.79
+0.61%
CB Chubb Limited
250.21
+1.96%
PGR The Progressive Corporation
214.69
+2.36%
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
RLI RLI Corp.
140.21
+2.28%