NYSE - Delayed Quote • USD
RLI Corp. (RLI)
At close: April 25 at 4:00 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 25, 2024 | 147.55 | 147.55 | 145.15 | 146.59 | 146.59 | 144,500 |
Apr 24, 2024 | 145.51 | 147.97 | 145.10 | 147.71 | 147.71 | 219,400 |
Apr 23, 2024 | 143.58 | 148.39 | 142.42 | 145.76 | 145.76 | 314,000 |
Apr 22, 2024 | 141.48 | 142.33 | 139.75 | 141.24 | 141.24 | 210,700 |
Apr 19, 2024 | 138.08 | 140.24 | 137.05 | 140.21 | 140.21 | 204,900 |
Apr 18, 2024 | 136.53 | 137.65 | 136.10 | 137.09 | 137.09 | 122,900 |
Apr 17, 2024 | 137.58 | 137.58 | 135.06 | 135.70 | 135.70 | 171,500 |
Apr 16, 2024 | 136.67 | 138.81 | 136.17 | 137.87 | 137.87 | 173,600 |
Apr 15, 2024 | 138.49 | 138.49 | 136.26 | 136.26 | 136.26 | 101,000 |
Apr 12, 2024 | 137.96 | 138.57 | 136.63 | 137.21 | 137.21 | 135,300 |
Apr 11, 2024 | 141.29 | 141.35 | 138.18 | 138.29 | 138.29 | 142,800 |
Apr 10, 2024 | 141.13 | 141.95 | 140.47 | 141.56 | 141.56 | 100,500 |
Apr 9, 2024 | 144.04 | 144.04 | 140.93 | 141.54 | 141.54 | 109,400 |
Apr 8, 2024 | 144.18 | 144.86 | 143.46 | 143.48 | 143.48 | 154,600 |
Apr 5, 2024 | 145.67 | 146.45 | 144.51 | 144.54 | 144.54 | 192,500 |
Apr 4, 2024 | 147.52 | 147.87 | 145.31 | 145.82 | 145.82 | 135,300 |
Apr 3, 2024 | 147.10 | 148.06 | 145.91 | 146.75 | 146.75 | 140,300 |
Apr 2, 2024 | 147.80 | 147.80 | 145.96 | 146.99 | 146.99 | 201,300 |
Apr 1, 2024 | 148.08 | 148.50 | 146.48 | 147.49 | 147.49 | 120,600 |
Mar 28, 2024 | 149.06 | 149.20 | 148.18 | 148.47 | 148.47 | 98,900 |
Mar 27, 2024 | 145.97 | 148.52 | 145.97 | 148.48 | 148.48 | 105,200 |
Mar 26, 2024 | 145.53 | 147.08 | 145.47 | 145.66 | 145.66 | 117,700 |
Mar 25, 2024 | 146.79 | 147.10 | 145.51 | 145.61 | 145.61 | 80,800 |
Mar 22, 2024 | 147.25 | 147.25 | 145.29 | 146.42 | 146.42 | 106,400 |
Mar 21, 2024 | 145.42 | 147.23 | 144.81 | 146.81 | 146.81 | 169,900 |
Mar 20, 2024 | 145.29 | 146.56 | 144.43 | 145.36 | 145.36 | 186,900 |
Mar 19, 2024 | 145.71 | 146.32 | 144.76 | 145.75 | 145.75 | 125,800 |
Mar 18, 2024 | 146.74 | 147.63 | 145.06 | 145.17 | 145.17 | 115,600 |
Mar 15, 2024 | 144.86 | 147.32 | 144.86 | 146.93 | 146.93 | 441,400 |
Mar 14, 2024 | 147.08 | 147.65 | 145.61 | 146.08 | 146.08 | 116,800 |
Mar 13, 2024 | 148.21 | 148.48 | 147.14 | 147.71 | 147.71 | 106,700 |
Mar 12, 2024 | 147.04 | 148.23 | 146.62 | 148.18 | 148.18 | 103,500 |
Mar 11, 2024 | 146.20 | 147.70 | 146.06 | 147.66 | 147.66 | 110,300 |
Mar 8, 2024 | 146.10 | 146.59 | 145.03 | 146.45 | 146.45 | 160,800 |
Mar 7, 2024 | 148.70 | 149.20 | 146.29 | 146.38 | 146.38 | 145,600 |
Mar 6, 2024 | 147.31 | 148.65 | 146.81 | 148.54 | 148.54 | 160,100 |
Mar 5, 2024 | 146.53 | 148.39 | 146.53 | 147.43 | 147.43 | 125,800 |
Mar 4, 2024 | 146.51 | 148.30 | 146.51 | 146.99 | 146.99 | 94,500 |
Mar 1, 2024 | 146.00 | 146.77 | 145.07 | 146.22 | 146.22 | 137,200 |
Feb 29, 2024 | 148.48 | 148.48 | 145.76 | 146.45 | 146.45 | 194,400 |
Feb 28, 2024 | 0.27 Dividend | |||||
Feb 28, 2024 | 147.80 | 148.84 | 147.57 | 148.28 | 148.28 | 184,300 |
Feb 27, 2024 | 146.98 | 148.42 | 145.83 | 148.00 | 147.73 | 191,600 |
Feb 26, 2024 | 146.52 | 147.32 | 146.27 | 147.21 | 146.94 | 185,500 |
Feb 23, 2024 | 145.92 | 147.76 | 145.72 | 146.62 | 146.35 | 222,200 |
Feb 22, 2024 | 142.55 | 145.66 | 142.02 | 145.53 | 145.26 | 158,800 |
Feb 21, 2024 | 141.82 | 142.87 | 141.19 | 142.46 | 142.20 | 142,400 |
Feb 20, 2024 | 141.49 | 143.09 | 141.18 | 141.70 | 141.44 | 212,800 |
Feb 16, 2024 | 143.97 | 143.97 | 141.45 | 141.55 | 141.29 | 561,800 |
Feb 15, 2024 | 141.86 | 143.89 | 141.86 | 142.84 | 142.58 | 207,600 |
Feb 14, 2024 | 140.64 | 142.12 | 140.48 | 141.93 | 141.67 | 140,600 |
Feb 13, 2024 | 141.81 | 142.01 | 139.02 | 139.88 | 139.62 | 249,200 |
Feb 12, 2024 | 141.22 | 142.17 | 140.87 | 141.39 | 141.13 | 236,000 |
Feb 9, 2024 | 137.00 | 141.04 | 137.00 | 140.97 | 140.71 | 143,000 |
Feb 8, 2024 | 137.08 | 137.60 | 136.44 | 137.20 | 136.95 | 171,600 |
Feb 7, 2024 | 137.65 | 139.08 | 136.67 | 137.38 | 137.13 | 231,200 |
Feb 6, 2024 | 137.88 | 138.57 | 136.47 | 137.43 | 137.18 | 241,100 |
Feb 5, 2024 | 136.90 | 137.61 | 135.95 | 137.27 | 137.02 | 135,700 |
Feb 2, 2024 | 136.11 | 138.34 | 135.68 | 137.74 | 137.49 | 206,500 |
Feb 1, 2024 | 136.00 | 137.20 | 134.07 | 135.94 | 135.69 | 269,700 |
Jan 31, 2024 | 139.20 | 139.85 | 136.31 | 136.37 | 136.12 | 299,400 |
Jan 30, 2024 | 138.32 | 139.51 | 137.43 | 138.90 | 138.65 | 215,500 |
Jan 29, 2024 | 137.73 | 138.68 | 137.08 | 138.65 | 138.40 | 138,900 |
Jan 26, 2024 | 139.21 | 140.22 | 136.88 | 138.21 | 137.96 | 254,700 |
Jan 25, 2024 | 145.53 | 146.00 | 136.40 | 139.26 | 139.01 | 365,100 |
Jan 24, 2024 | 146.46 | 147.46 | 145.41 | 145.51 | 145.24 | 254,300 |
Jan 23, 2024 | 146.38 | 146.94 | 144.91 | 146.02 | 145.75 | 129,400 |
Jan 22, 2024 | 144.44 | 145.97 | 143.82 | 145.91 | 145.64 | 162,500 |
Jan 19, 2024 | 142.42 | 144.22 | 141.84 | 144.20 | 143.94 | 224,000 |
Jan 18, 2024 | 139.41 | 141.37 | 139.05 | 141.20 | 140.94 | 276,600 |
Jan 17, 2024 | 139.42 | 141.88 | 139.42 | 140.35 | 140.09 | 131,100 |
Jan 16, 2024 | 139.34 | 140.40 | 138.64 | 139.65 | 139.40 | 148,600 |
Jan 12, 2024 | 138.56 | 139.68 | 138.32 | 139.38 | 139.13 | 101,000 |
Jan 11, 2024 | 135.78 | 138.16 | 135.03 | 137.85 | 137.60 | 113,300 |
Jan 10, 2024 | 134.32 | 136.08 | 134.15 | 135.91 | 135.66 | 100,900 |
Jan 9, 2024 | 134.48 | 134.69 | 132.30 | 134.66 | 134.41 | 88,800 |
Jan 8, 2024 | 136.22 | 136.86 | 133.69 | 134.48 | 134.23 | 158,100 |
Jan 5, 2024 | 136.15 | 136.84 | 135.76 | 136.15 | 135.90 | 167,000 |
Jan 4, 2024 | 136.02 | 136.92 | 135.00 | 135.68 | 135.43 | 248,900 |
Jan 3, 2024 | 136.19 | 137.27 | 134.75 | 135.06 | 134.81 | 191,600 |
Jan 2, 2024 | 133.51 | 135.19 | 133.51 | 135.15 | 134.90 | 172,700 |
Dec 29, 2023 | 132.69 | 133.80 | 132.16 | 133.12 | 132.88 | 136,700 |
Dec 28, 2023 | 132.51 | 133.19 | 132.01 | 132.61 | 132.37 | 121,600 |
Dec 27, 2023 | 132.64 | 133.38 | 132.49 | 132.55 | 132.31 | 138,500 |
Dec 26, 2023 | 133.04 | 133.54 | 132.26 | 133.20 | 132.96 | 104,800 |
Dec 22, 2023 | 131.79 | 132.94 | 130.88 | 132.74 | 132.50 | 192,800 |
Dec 21, 2023 | 130.38 | 131.29 | 129.20 | 131.07 | 130.83 | 230,600 |
Dec 20, 2023 | 128.64 | 131.94 | 128.16 | 130.55 | 130.31 | 284,600 |
Dec 19, 2023 | 129.27 | 129.92 | 128.92 | 129.50 | 129.26 | 179,000 |
Dec 18, 2023 | 127.50 | 129.49 | 126.71 | 129.40 | 129.16 | 190,700 |
Dec 15, 2023 | 127.61 | 128.45 | 125.77 | 126.53 | 126.30 | 751,900 |
Dec 14, 2023 | 133.19 | 133.19 | 127.46 | 128.52 | 128.29 | 231,300 |
Dec 13, 2023 | 134.20 | 134.50 | 132.63 | 133.39 | 133.15 | 256,800 |
Dec 12, 2023 | 134.86 | 135.49 | 134.19 | 134.66 | 134.41 | 143,300 |
Dec 11, 2023 | 134.10 | 135.00 | 133.13 | 134.95 | 134.70 | 112,200 |
Dec 8, 2023 | 133.47 | 134.95 | 133.14 | 134.48 | 134.23 | 97,900 |
Dec 7, 2023 | 134.58 | 135.44 | 132.78 | 133.21 | 132.97 | 117,400 |
Dec 6, 2023 | 136.87 | 138.15 | 133.99 | 134.52 | 134.27 | 109,700 |
Dec 5, 2023 | 137.45 | 137.79 | 136.44 | 136.67 | 136.42 | 117,300 |
Dec 4, 2023 | 135.31 | 137.79 | 135.31 | 137.22 | 136.97 | 132,400 |
Dec 1, 2023 | 134.94 | 135.99 | 134.17 | 134.55 | 134.30 | 134,000 |
Nov 30, 2023 | 133.03 | 135.84 | 133.03 | 135.60 | 135.35 | 213,000 |
Nov 29, 2023 | 2.27 Dividend | |||||
Nov 29, 2023 | 134.19 | 134.56 | 132.15 | 133.29 | 133.05 | 130,400 |
Nov 28, 2023 | 139.23 | 139.23 | 135.70 | 135.88 | 133.37 | 123,500 |
Nov 27, 2023 | 137.68 | 140.40 | 137.04 | 139.65 | 137.07 | 198,200 |
Nov 24, 2023 | 137.25 | 139.08 | 137.25 | 137.94 | 135.39 | 46,800 |
Nov 22, 2023 | 137.59 | 138.02 | 136.66 | 137.53 | 134.99 | 130,000 |
Nov 21, 2023 | 134.71 | 137.78 | 133.94 | 137.22 | 134.68 | 165,600 |
Nov 20, 2023 | 133.00 | 134.57 | 132.15 | 134.51 | 132.02 | 170,400 |
Nov 17, 2023 | 133.40 | 134.52 | 132.81 | 132.83 | 130.37 | 135,100 |
Nov 16, 2023 | 134.23 | 135.06 | 133.06 | 133.11 | 130.65 | 106,800 |
Nov 15, 2023 | 135.38 | 135.38 | 133.24 | 133.82 | 131.34 | 149,400 |
Nov 14, 2023 | 135.16 | 136.41 | 133.25 | 135.46 | 132.95 | 117,200 |
Nov 13, 2023 | 135.83 | 136.21 | 133.98 | 134.69 | 132.20 | 126,700 |
Nov 10, 2023 | 134.14 | 135.98 | 134.04 | 135.74 | 133.23 | 104,900 |
Nov 9, 2023 | 134.58 | 134.58 | 132.41 | 133.75 | 131.28 | 122,100 |
Nov 8, 2023 | 133.48 | 133.95 | 132.14 | 133.66 | 131.19 | 123,300 |
Nov 7, 2023 | 134.09 | 134.80 | 132.70 | 133.32 | 130.85 | 181,400 |
Nov 6, 2023 | 134.83 | 134.83 | 133.09 | 134.07 | 131.59 | 190,000 |
Nov 3, 2023 | 134.49 | 136.34 | 133.60 | 135.12 | 132.62 | 135,700 |
Nov 2, 2023 | 134.78 | 135.44 | 131.53 | 134.35 | 131.86 | 151,900 |
Nov 1, 2023 | 133.83 | 135.23 | 133.58 | 135.22 | 132.72 | 239,300 |
Oct 31, 2023 | 133.62 | 133.94 | 132.24 | 133.24 | 130.78 | 466,200 |
Oct 30, 2023 | 131.32 | 133.05 | 130.77 | 132.98 | 130.52 | 171,600 |
Oct 27, 2023 | 134.17 | 134.17 | 129.57 | 130.27 | 127.86 | 210,300 |
Oct 26, 2023 | 135.90 | 137.14 | 134.76 | 135.14 | 132.64 | 189,000 |
Oct 25, 2023 | 137.10 | 138.01 | 135.02 | 135.51 | 133.00 | 249,800 |
Oct 24, 2023 | 132.66 | 140.86 | 132.49 | 136.85 | 134.32 | 418,000 |
Oct 23, 2023 | 132.65 | 132.65 | 129.10 | 129.21 | 126.82 | 241,500 |
Oct 20, 2023 | 135.39 | 136.49 | 132.44 | 132.57 | 130.12 | 315,800 |
Oct 19, 2023 | 137.14 | 137.73 | 134.18 | 134.59 | 132.10 | 187,900 |
Oct 18, 2023 | 139.58 | 140.00 | 137.19 | 137.52 | 134.98 | 127,500 |
Oct 17, 2023 | 136.71 | 141.79 | 136.71 | 140.23 | 137.64 | 306,300 |
Oct 16, 2023 | 136.24 | 138.43 | 136.24 | 136.92 | 134.39 | 106,100 |
Oct 13, 2023 | 134.90 | 136.03 | 134.04 | 134.92 | 132.42 | 91,700 |
Oct 12, 2023 | 135.04 | 135.99 | 132.81 | 133.71 | 131.24 | 131,500 |
Oct 11, 2023 | 137.09 | 137.50 | 134.36 | 134.93 | 132.43 | 156,900 |
Oct 10, 2023 | 138.18 | 138.18 | 136.27 | 136.67 | 134.14 | 152,300 |
Oct 9, 2023 | 136.31 | 138.24 | 136.31 | 138.19 | 135.63 | 109,000 |
Oct 6, 2023 | 137.16 | 139.12 | 137.09 | 137.30 | 134.76 | 134,100 |
Oct 5, 2023 | 136.12 | 137.95 | 136.11 | 137.21 | 134.67 | 135,600 |
Oct 4, 2023 | 133.59 | 136.31 | 133.14 | 135.56 | 133.05 | 124,800 |
Oct 3, 2023 | 133.77 | 134.52 | 132.96 | 133.85 | 131.37 | 95,800 |
Oct 2, 2023 | 135.75 | 135.75 | 132.76 | 134.02 | 131.54 | 113,200 |
Sep 29, 2023 | 138.35 | 138.89 | 135.47 | 135.89 | 133.38 | 134,500 |
Sep 28, 2023 | 137.89 | 139.13 | 137.51 | 138.05 | 135.50 | 100,700 |
Sep 27, 2023 | 137.92 | 138.42 | 136.52 | 137.54 | 135.00 | 128,600 |
Sep 26, 2023 | 139.38 | 139.83 | 137.81 | 138.03 | 135.48 | 172,800 |
Sep 25, 2023 | 139.94 | 140.29 | 138.73 | 139.42 | 136.84 | 116,600 |
Sep 22, 2023 | 139.98 | 141.22 | 139.44 | 139.99 | 137.40 | 100,300 |
Sep 21, 2023 | 139.82 | 140.93 | 139.29 | 139.98 | 137.39 | 130,800 |
Sep 20, 2023 | 139.50 | 141.28 | 139.20 | 139.80 | 137.21 | 131,200 |
Sep 19, 2023 | 138.48 | 139.79 | 137.64 | 139.01 | 136.44 | 114,900 |
Sep 18, 2023 | 136.62 | 138.31 | 135.80 | 138.16 | 135.60 | 123,900 |
Sep 15, 2023 | 136.14 | 137.24 | 135.97 | 136.95 | 134.42 | 639,700 |
Sep 14, 2023 | 135.50 | 136.81 | 135.27 | 136.68 | 134.15 | 148,600 |
Sep 13, 2023 | 136.92 | 137.35 | 134.55 | 135.57 | 133.06 | 142,400 |
Sep 12, 2023 | 135.64 | 137.82 | 135.10 | 136.34 | 133.82 | 167,500 |
Sep 11, 2023 | 133.42 | 135.61 | 133.41 | 135.01 | 132.51 | 179,100 |
Sep 8, 2023 | 133.82 | 134.90 | 132.53 | 132.82 | 130.36 | 108,500 |
Sep 7, 2023 | 131.73 | 133.91 | 131.73 | 133.70 | 131.23 | 154,400 |
Sep 6, 2023 | 131.00 | 132.09 | 130.30 | 130.37 | 127.96 | 97,100 |
Sep 5, 2023 | 132.57 | 132.63 | 130.71 | 130.81 | 128.39 | 194,700 |
Sep 1, 2023 | 132.52 | 133.65 | 132.49 | 133.30 | 130.83 | 143,300 |
Aug 31, 2023 | 130.70 | 131.96 | 130.15 | 131.52 | 129.09 | 213,800 |
Aug 30, 2023 | 0.27 Dividend | |||||
Aug 30, 2023 | 128.79 | 130.87 | 128.79 | 130.33 | 127.92 | 129,800 |
Aug 29, 2023 | 128.62 | 129.64 | 126.46 | 129.56 | 126.90 | 219,000 |
Aug 28, 2023 | 128.69 | 129.94 | 127.77 | 128.32 | 125.68 | 205,800 |
Aug 25, 2023 | 129.88 | 130.57 | 128.60 | 128.90 | 126.25 | 177,400 |
Aug 24, 2023 | 129.92 | 131.01 | 129.24 | 129.81 | 127.14 | 215,200 |
Aug 23, 2023 | 129.17 | 131.47 | 128.80 | 131.44 | 128.74 | 136,500 |
Aug 22, 2023 | 128.86 | 129.78 | 128.03 | 129.39 | 126.73 | 126,400 |
Aug 21, 2023 | 131.70 | 131.70 | 127.92 | 128.86 | 126.21 | 167,000 |
Aug 18, 2023 | 131.59 | 132.88 | 131.42 | 131.70 | 128.99 | 121,500 |
Aug 17, 2023 | 134.63 | 134.99 | 131.69 | 132.02 | 129.31 | 131,900 |
Aug 16, 2023 | 135.22 | 136.09 | 133.48 | 134.09 | 131.34 | 183,300 |
Aug 15, 2023 | 133.86 | 135.51 | 132.91 | 135.30 | 132.52 | 172,800 |
Aug 14, 2023 | 132.15 | 134.31 | 131.38 | 134.09 | 131.34 | 188,400 |
Aug 11, 2023 | 134.16 | 134.16 | 128.72 | 131.77 | 129.06 | 313,900 |
Aug 10, 2023 | 136.35 | 137.31 | 133.92 | 133.99 | 131.24 | 279,500 |
Aug 9, 2023 | 135.54 | 136.55 | 135.44 | 136.45 | 133.65 | 98,100 |
Aug 8, 2023 | 136.18 | 136.68 | 135.64 | 135.70 | 132.91 | 115,200 |
Aug 7, 2023 | 136.78 | 137.59 | 135.78 | 136.77 | 133.96 | 109,300 |
Aug 4, 2023 | 136.23 | 137.21 | 134.65 | 135.94 | 133.15 | 135,400 |
Aug 3, 2023 | 135.50 | 136.90 | 134.96 | 136.29 | 133.49 | 171,900 |
Aug 2, 2023 | 133.42 | 136.00 | 133.42 | 135.43 | 132.65 | 135,400 |
Aug 1, 2023 | 133.08 | 134.90 | 133.08 | 134.41 | 131.65 | 172,500 |
Jul 31, 2023 | 135.94 | 136.78 | 132.58 | 133.41 | 130.67 | 679,900 |
Jul 28, 2023 | 138.01 | 138.01 | 135.68 | 136.26 | 133.46 | 172,000 |
Jul 27, 2023 | 137.97 | 138.11 | 135.94 | 137.02 | 134.20 | 166,500 |
Jul 26, 2023 | 136.70 | 138.68 | 136.39 | 137.50 | 134.68 | 237,100 |
Jul 25, 2023 | 136.14 | 137.92 | 133.52 | 135.99 | 133.20 | 306,900 |
Jul 24, 2023 | 138.94 | 140.24 | 137.03 | 138.45 | 135.61 | 198,400 |
Jul 21, 2023 | 139.07 | 139.07 | 137.44 | 138.74 | 135.89 | 159,500 |
Jul 20, 2023 | 136.71 | 138.58 | 134.73 | 138.07 | 135.23 | 139,800 |
Jul 19, 2023 | 135.55 | 136.06 | 133.16 | 135.61 | 132.82 | 278,100 |
Jul 18, 2023 | 134.60 | 136.37 | 134.60 | 135.83 | 133.04 | 167,400 |
Jul 17, 2023 | 133.30 | 136.11 | 133.30 | 134.97 | 132.20 | 151,300 |
Jul 14, 2023 | 133.66 | 133.75 | 131.39 | 133.34 | 130.60 | 184,100 |
Jul 13, 2023 | 136.10 | 136.40 | 133.30 | 133.53 | 130.79 | 190,000 |
Jul 12, 2023 | 136.86 | 137.41 | 136.38 | 136.55 | 133.74 | 110,800 |
Jul 11, 2023 | 135.02 | 136.65 | 134.31 | 136.38 | 133.58 | 191,700 |
Jul 10, 2023 | 138.03 | 139.21 | 135.15 | 135.48 | 132.70 | 220,800 |
Jul 7, 2023 | 135.69 | 138.61 | 135.69 | 138.03 | 135.19 | 269,300 |
Jul 6, 2023 | 135.90 | 136.91 | 133.69 | 136.23 | 133.43 | 319,600 |
Jul 5, 2023 | 135.51 | 136.50 | 133.62 | 136.02 | 133.23 | 334,900 |
Jul 3, 2023 | 135.85 | 137.51 | 135.52 | 136.28 | 133.48 | 96,500 |
Jun 30, 2023 | 136.21 | 137.94 | 136.05 | 136.47 | 133.67 | 134,400 |
Jun 29, 2023 | 133.15 | 136.45 | 133.15 | 135.89 | 133.10 | 191,900 |
Jun 28, 2023 | 134.89 | 134.89 | 132.16 | 133.10 | 130.37 | 249,200 |
Jun 27, 2023 | 133.29 | 135.66 | 133.29 | 134.94 | 132.17 | 210,700 |
Jun 26, 2023 | 131.78 | 134.84 | 131.78 | 133.29 | 130.55 | 292,300 |
Jun 23, 2023 | 129.84 | 133.52 | 129.62 | 131.32 | 128.62 | 4,807,800 |
Jun 22, 2023 | 132.14 | 132.14 | 129.58 | 130.25 | 127.57 | 317,500 |
Jun 21, 2023 | 129.62 | 133.52 | 129.11 | 131.81 | 129.10 | 284,500 |
Jun 20, 2023 | 130.67 | 132.55 | 129.34 | 129.86 | 127.19 | 237,100 |
Jun 16, 2023 | 129.98 | 132.45 | 128.57 | 132.22 | 129.50 | 512,100 |
Jun 15, 2023 | 128.04 | 129.02 | 127.06 | 128.28 | 125.64 | 166,000 |
Jun 14, 2023 | 129.76 | 130.19 | 126.97 | 127.66 | 125.04 | 181,300 |
Jun 13, 2023 | 130.32 | 131.72 | 129.63 | 129.83 | 127.16 | 181,800 |
Jun 12, 2023 | 130.72 | 131.43 | 129.50 | 130.22 | 127.54 | 204,000 |
Jun 9, 2023 | 131.15 | 131.43 | 130.00 | 130.67 | 127.99 | 210,600 |
Jun 8, 2023 | 131.61 | 132.20 | 130.59 | 131.59 | 128.89 | 146,000 |
Jun 7, 2023 | 129.02 | 132.61 | 126.72 | 131.96 | 129.25 | 263,300 |
Jun 6, 2023 | 126.31 | 129.13 | 125.60 | 128.82 | 126.17 | 159,400 |
Jun 5, 2023 | 126.95 | 127.34 | 125.62 | 126.01 | 123.42 | 127,800 |
Jun 2, 2023 | 124.59 | 127.95 | 124.59 | 127.85 | 125.22 | 168,100 |
Jun 1, 2023 | 124.14 | 125.05 | 123.05 | 123.82 | 121.28 | 178,200 |
May 31, 2023 | 125.84 | 127.21 | 123.82 | 123.85 | 121.31 | 283,900 |
May 30, 2023 | 0.27 Dividend | |||||
May 30, 2023 | 125.18 | 127.59 | 124.66 | 126.44 | 123.84 | 188,600 |
May 26, 2023 | 124.68 | 126.36 | 124.67 | 126.16 | 123.30 | 240,700 |
May 25, 2023 | 125.91 | 127.33 | 124.20 | 124.87 | 122.04 | 179,500 |
May 24, 2023 | 127.83 | 129.31 | 126.46 | 126.70 | 123.83 | 171,900 |
May 23, 2023 | 130.14 | 130.50 | 128.05 | 128.38 | 125.47 | 254,300 |
May 22, 2023 | 128.74 | 130.35 | 127.65 | 130.04 | 127.10 | 177,900 |
May 19, 2023 | 130.15 | 130.52 | 128.09 | 128.79 | 125.87 | 219,500 |
May 18, 2023 | 128.51 | 129.38 | 127.75 | 129.01 | 126.09 | 208,100 |
May 17, 2023 | 131.66 | 132.14 | 129.22 | 129.23 | 126.30 | 186,400 |
May 16, 2023 | 132.74 | 133.43 | 131.51 | 131.52 | 128.54 | 119,900 |
May 15, 2023 | 133.95 | 134.35 | 131.52 | 133.27 | 130.25 | 177,500 |
May 12, 2023 | 136.30 | 136.55 | 133.66 | 133.79 | 130.76 | 153,300 |
May 11, 2023 | 135.36 | 136.41 | 134.54 | 135.13 | 132.07 | 190,400 |
May 10, 2023 | 137.24 | 137.51 | 135.40 | 136.79 | 133.69 | 160,100 |
May 9, 2023 | 137.79 | 138.14 | 136.71 | 136.97 | 133.87 | 146,000 |
May 8, 2023 | 137.15 | 138.32 | 136.71 | 137.79 | 134.67 | 122,900 |
May 5, 2023 | 138.19 | 139.66 | 137.26 | 137.30 | 134.19 | 174,100 |
May 4, 2023 | 138.84 | 139.07 | 135.75 | 136.59 | 133.50 | 159,500 |
May 3, 2023 | 140.63 | 141.73 | 139.09 | 139.48 | 136.32 | 253,200 |
May 2, 2023 | 139.67 | 140.64 | 138.50 | 139.63 | 136.47 | 197,700 |
May 1, 2023 | 139.96 | 142.49 | 139.96 | 140.72 | 137.53 | 185,800 |
Apr 28, 2023 | 140.65 | 141.40 | 137.87 | 139.05 | 135.90 | 484,300 |
Apr 27, 2023 | 139.90 | 142.26 | 139.90 | 141.15 | 137.95 | 362,300 |
Apr 26, 2023 | 140.15 | 142.95 | 140.15 | 140.38 | 137.20 | 281,700 |
Related Tickers
WRB W. R. Berkley Corporation
77.91
+0.08%
STC Stewart Information Services Corporation
61.64
-2.08%
MKL Markel Group Inc.
1,450.95
-0.78%
CB Chubb Limited
245.96
+1.21%
AFG American Financial Group, Inc.
128.71
-0.78%
SKWD Skyward Specialty Insurance Group, Inc.
35.96
-0.77%
KNSL Kinsale Capital Group, Inc.
453.09
-1.20%
KMPR Kemper Corporation
58.71
-2.80%
HIG The Hartford Financial Services Group, Inc.
99.09
-0.77%
CNA CNA Financial Corporation
43.66
-1.29%