Verisk Analytics, Inc. (VRSK) stock
VRSKNasdaqServices-Computer Processing & Data PreparationFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 15/309% below fair value
$196.30+5.59 (+2.93%)
Close on Oct 30, 2026Market cap $25.55BP/E 30.2Yield –
Price history
Verisk Analytics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$196.30
+2.93% on the day
52-week range
$155.94 – $227.16
-13.6% from the high
Change over 52 weeks
-9.8%
From $217.60 on Oct 30, 2025
Average volume
1.47M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $193.94 | $198.13 | $185.75 | $196.30 | +0.21% | 5,778,716 |
| Oct 19, 2026 | $188.16 | $204.19 | $185.28 | $195.88 | +2.61% | 6,397,911 |
| Oct 12, 2026 | $179.25 | $192.41 | $175.43 | $190.90 | +7.47% | 6,334,806 |
| Oct 5, 2026 | $163.81 | $179.10 | $161.51 | $177.63 | +8.39% | 5,673,630 |
| Sep 28, 2026 | $168.82 | $171.31 | $162.80 | $163.88 | -3.15% | 6,395,528 |
| Sep 21, 2026 | $174.13 | $175.15 | $167.50 | $169.21 | -3.53% | 6,088,556 |
| Sep 14, 2026 | $181.18 | $187.47 | $173.69 | $175.41 | -0.45% | 7,944,293 |
| Sep 8, 2026 | $184.53 | $184.53 | $171.79 | $176.20 | -5.16% | 4,484,027 |
| Aug 31, 2026 | $190.16 | $197.21 | $182.50 | $185.79 | -3.12% | 5,137,770 |
| Aug 24, 2026 | $187.79 | $196.42 | $185.28 | $191.77 | +2.28% | 5,565,566 |
| Aug 17, 2026 | $179.95 | $189.95 | $174.44 | $187.50 | +3.21% | 5,649,778 |
| Aug 10, 2026 | $180.90 | $187.54 | $176.67 | $181.67 | -5.29% | 7,538,092 |
| Aug 3, 2026 | $196.94 | $198.99 | $182.64 | $191.82 | -1.56% | 6,447,848 |
| Jul 27, 2026 | $203.62 | $226.08 | $193.41 | $194.85 | -3.22% | 12,569,520 |
| Jul 20, 2026 | $200.00 | $202.29 | $189.72 | $201.34 | +0.33% | 7,225,510 |
| Jul 13, 2026 | $188.45 | $205.70 | $187.63 | $200.68 | +8.25% | 8,271,466 |
| Jul 6, 2026 | $186.15 | $194.79 | $183.02 | $185.39 | -1.57% | 8,752,948 |
| Jun 29, 2026 | $182.66 | $190.02 | $177.18 | $188.35 | +3.39% | 9,723,096 |
| Jun 22, 2026 | $170.35 | $183.81 | $168.18 | $182.18 | +4.82% | 15,255,834 |
| Jun 15, 2026 | $179.54 | $184.55 | $171.14 | $173.80 | -5.44% | 27,836,286 |
| Jun 8, 2026 | $180.48 | $185.27 | $177.11 | $183.80 | +1.14% | 10,334,289 |
| Jun 1, 2026 | $174.99 | $184.85 | $174.99 | $181.73 | +3.85% | 10,037,237 |
| May 26, 2026 | $170.03 | $176.58 | $166.81 | $174.99 | +2.27% | 7,879,365 |
| May 18, 2026 | $163.63 | $178.48 | $163.63 | $171.11 | +5.27% | 9,244,402 |
| May 11, 2026 | $170.64 | $171.87 | $155.94 | $162.55 | -5.42% | 9,378,191 |
| May 4, 2026 | $181.11 | $183.02 | $169.06 | $171.87 | -5.10% | 9,327,434 |
| Apr 27, 2026 | $176.74 | $191.51 | $174.43 | $181.11 | +1.98% | 12,402,756 |
| Apr 20, 2026 | $178.61 | $184.14 | $173.14 | $177.59 | -0.27% | 9,116,784 |
| Apr 13, 2026 | $164.85 | $181.77 | $164.53 | $178.07 | +8.39% | 9,249,408 |
| Apr 6, 2026 | $184.74 | $186.84 | $161.70 | $164.28 | -11.24% | 11,123,257 |
| Mar 30, 2026 | $184.87 | $192.43 | $180.97 | $185.08 | +1.27% | 6,285,739 |
| Mar 23, 2026 | $202.06 | $203.29 | $182.01 | $182.75 | -9.42% | 9,585,164 |
| Mar 16, 2026 | $200.92 | $207.49 | $198.70 | $201.75 | +0.26% | 8,446,539 |
| Mar 9, 2026 | $213.75 | $214.60 | $197.59 | $201.22 | -6.34% | 7,510,891 |
| Mar 2, 2026 | $210.00 | $216.65 | $205.87 | $214.84 | +3.50% | 11,566,271 |
| Feb 23, 2026 | $184.36 | $209.49 | $179.42 | $207.57 | +13.74% | 14,853,294 |
| Feb 17, 2026 | $180.02 | $194.42 | $176.96 | $182.50 | +0.71% | 9,419,461 |
| Feb 9, 2026 | $178.65 | $181.90 | $164.60 | $181.21 | +1.18% | 19,520,089 |
| Feb 2, 2026 | $217.46 | $218.47 | $177.74 | $179.10 | -17.64% | 14,109,935 |
| Jan 26, 2026 | $218.23 | $220.19 | $213.85 | $217.46 | -0.27% | 5,730,241 |
| Jan 20, 2026 | $220.16 | $220.60 | $215.57 | $218.04 | -1.08% | 5,150,400 |
| Jan 12, 2026 | $224.87 | $226.37 | $219.54 | $220.41 | -1.98% | 5,886,031 |
| Jan 5, 2026 | $220.38 | $226.39 | $217.71 | $224.87 | +1.74% | 5,729,457 |
| Dec 29, 2025 | $221.53 | $225.79 | $217.85 | $221.02 | +0.31% | 5,150,525 |
| Dec 22, 2025 | $217.53 | $220.95 | $217.48 | $220.34 | +1.06% | 4,158,365 |
| Dec 15, 2025 | $218.53 | $220.78 | $216.00 | $218.03 | +0.41% | 9,121,623 |
| Dec 8, 2025 | $220.60 | $221.13 | $213.72 | $217.14 | -1.85% | 5,972,598 |
| Dec 1, 2025 | $224.20 | $227.16 | $220.38 | $221.24 | -1.70% | 6,136,369 |
| Nov 24, 2025 | $221.53 | $226.15 | $218.57 | $225.07 | +0.86% | 4,723,609 |
| Nov 17, 2025 | $216.99 | $226.09 | $215.35 | $223.16 | +3.39% | 8,923,557 |
| Nov 10, 2025 | $211.95 | $221.65 | $209.35 | $215.84 | +0.55% | 6,469,124 |
| Nov 3, 2025 | $217.37 | $222.03 | $210.02 | $214.66 | -1.87% | 8,468,090 |
| Oct 27, 2025 | $234.06 | $235.89 | $197.00 | $218.76 | -6.89% | 14,551,819 |
| Oct 20, 2025 | $232.89 | $239.47 | $232.10 | $234.94 | +1.12% | 4,903,634 |
| Oct 13, 2025 | $241.43 | $245.69 | $228.09 | $232.34 | -4.41% | 7,141,176 |
| Oct 6, 2025 | $249.26 | $249.26 | $240.43 | $243.06 | -2.40% | 4,833,892 |
| Sep 29, 2025 | $245.91 | $253.35 | $245.35 | $249.04 | +0.80% | 6,093,144 |
| Sep 22, 2025 | $241.82 | $248.82 | $239.83 | $247.07 | +1.48% | 6,543,305 |
| Sep 15, 2025 | $261.85 | $263.67 | $242.57 | $243.47 | -7.14% | 8,665,521 |
| Sep 8, 2025 | $270.50 | $273.83 | $261.42 | $262.20 | -3.00% | 5,076,225 |
| Sep 2, 2025 | $268.31 | $273.72 | $263.29 | $270.31 | +0.82% | 4,158,569 |
| Aug 25, 2025 | $270.77 | $271.20 | $264.96 | $268.12 | -1.08% | 4,294,346 |
| Aug 18, 2025 | $268.01 | $276.19 | $263.71 | $271.06 | +1.19% | 5,147,669 |
| Aug 11, 2025 | $265.28 | $269.90 | $259.01 | $267.86 | +1.06% | 6,080,402 |
| Aug 4, 2025 | $272.03 | $273.50 | $261.36 | $265.04 | -2.52% | 5,919,451 |
| Jul 28, 2025 | $296.62 | $300.94 | $270.36 | $271.89 | -8.75% | 8,066,635 |
| Jul 21, 2025 | $302.48 | $303.72 | $294.58 | $297.96 | -1.31% | 4,398,856 |
| Jul 14, 2025 | $300.91 | $306.45 | $297.65 | $301.90 | +0.46% | 4,258,429 |
| Jul 7, 2025 | $304.06 | $308.19 | $299.37 | $300.51 | -1.17% | 4,481,851 |
| Jun 30, 2025 | $306.71 | $314.80 | $299.28 | $304.06 | -1.49% | 4,092,558 |
| Jun 23, 2025 | $307.57 | $312.42 | $302.82 | $308.66 | +0.86% | 5,587,290 |
| Jun 16, 2025 | $310.58 | $311.73 | $303.42 | $306.02 | -1.41% | 3,831,283 |
| Jun 9, 2025 | $318.42 | $318.42 | $309.08 | $310.41 | -2.88% | 2,785,400 |
| Jun 2, 2025 | $312.69 | $322.92 | $310.87 | $319.60 | +1.74% | 3,724,573 |
| May 26, 2025 | $312.39 | $317.81 | $311.59 | $314.14 | +0.12% | 3,827,298 |
| May 19, 2025 | $309.76 | $315.11 | $309.76 | $313.77 | +1.36% | 3,062,999 |
| May 12, 2025 | $309.82 | $310.67 | $296.97 | $309.57 | +0.02% | 4,103,535 |
| May 5, 2025 | $293.14 | $312.82 | $290.99 | $309.50 | +5.31% | 4,691,486 |
| Apr 28, 2025 | $285.86 | $298.69 | $283.68 | $293.90 | +2.74% | 3,839,321 |
| Apr 21, 2025 | $291.64 | $297.10 | $281.87 | $286.05 | -2.38% | 4,104,400 |
| Apr 14, 2025 | $293.12 | $297.61 | $290.23 | $293.02 | +0.39% | 2,908,117 |
| Apr 7, 2025 | $285.86 | $293.55 | $273.76 | $291.88 | +2.42% | 7,866,487 |
| Mar 31, 2025 | $296.14 | $306.68 | $284.37 | $284.99 | -3.26% | 6,148,763 |
| Mar 24, 2025 | $287.02 | $299.73 | $283.99 | $294.58 | +3.30% | 4,157,527 |
| Mar 17, 2025 | $287.83 | $291.58 | $283.24 | $285.16 | -1.19% | 4,665,308 |
| Mar 10, 2025 | $301.12 | $305.57 | $285.26 | $288.58 | -3.96% | 5,162,055 |
| Mar 3, 2025 | $295.63 | $306.10 | $293.13 | $300.48 | +1.20% | 4,125,970 |
| Feb 24, 2025 | $295.14 | $300.50 | $262.00 | $296.91 | +0.61% | 5,379,463 |
| Feb 18, 2025 | $292.58 | $296.92 | $290.90 | $295.11 | +0.56% | 3,275,061 |
| Feb 10, 2025 | $294.42 | $296.94 | $289.07 | $293.48 | -0.09% | 2,327,450 |
| Feb 3, 2025 | $287.49 | $296.23 | $284.19 | $293.73 | +2.19% | 3,176,862 |
| Jan 27, 2025 | $278.93 | $289.86 | $276.61 | $287.44 | +3.05% | 3,291,419 |
| Jan 21, 2025 | $278.80 | $282.13 | $274.82 | $278.93 | +0.14% | 2,135,250 |
| Jan 13, 2025 | $267.40 | $282.06 | $266.19 | $278.55 | +3.69% | 3,692,943 |
| Jan 6, 2025 | $274.01 | $280.62 | $268.41 | $268.63 | -2.77% | 3,815,261 |
| Dec 30, 2024 | $276.80 | $278.41 | $272.86 | $276.28 | -0.37% | 3,080,843 |
| Dec 23, 2024 | $277.00 | $279.46 | $274.17 | $277.30 | +0.16% | 1,550,816 |
| Dec 16, 2024 | $283.75 | $284.70 | $273.24 | $276.86 | -2.29% | 5,580,400 |
| Dec 9, 2024 | $284.91 | $289.59 | $281.38 | $283.35 | -1.29% | 3,089,446 |
| Dec 2, 2024 | $295.17 | $295.40 | $285.08 | $287.06 | -2.43% | 3,681,299 |
| Nov 25, 2024 | $292.12 | $296.59 | $289.92 | $294.21 | +1.20% | 2,086,539 |
| Nov 18, 2024 | $280.71 | $291.39 | $279.24 | $290.73 | +3.54% | 3,504,119 |
| Nov 11, 2024 | $285.30 | $291.42 | $280.14 | $280.80 | -1.47% | 3,094,544 |
| Nov 4, 2024 | $275.89 | $287.21 | $273.28 | $284.98 | +3.45% | 2,668,667 |
| Oct 28, 2024 | $266.25 | $280.00 | $261.13 | $275.48 | +4.09% | 4,801,133 |
| Oct 21, 2024 | $267.60 | $269.86 | $264.36 | $264.65 | -1.11% | 2,153,263 |
| Oct 14, 2024 | $268.28 | $273.41 | $266.36 | $267.62 | -0.23% | 2,625,845 |
| Oct 7, 2024 | $265.58 | $277.27 | $264.48 | $268.23 | +0.96% | 2,891,064 |
| Sep 30, 2024 | $264.25 | $271.60 | $262.82 | $265.67 | +0.54% | 4,376,092 |
| Sep 23, 2024 | $265.90 | $266.57 | $261.75 | $264.25 | -0.23% | 2,860,492 |
| Sep 16, 2024 | $270.87 | $272.52 | $263.42 | $264.85 | -1.47% | 4,577,257 |
| Sep 9, 2024 | $272.86 | $275.61 | $264.82 | $268.79 | -1.06% | 4,199,832 |
| Sep 3, 2024 | $272.84 | $276.22 | $270.24 | $271.66 | -0.43% | 2,601,437 |
| Aug 26, 2024 | $268.84 | $274.99 | $267.12 | $272.82 | +1.74% | 2,568,563 |
| Aug 19, 2024 | $266.74 | $272.71 | $266.66 | $268.15 | +0.57% | 2,540,300 |
| Aug 12, 2024 | $262.53 | $269.96 | $260.17 | $266.63 | +0.95% | 3,312,411 |
| Aug 5, 2024 | $272.71 | $272.71 | $259.22 | $264.12 | -0.95% | 3,953,664 |
| Jul 29, 2024 | $280.36 | $287.13 | $257.59 | $266.66 | -4.75% | 5,445,427 |
| Jul 22, 2024 | $278.47 | $281.79 | $271.70 | $279.97 | +1.13% | 3,034,487 |
| Jul 15, 2024 | $277.38 | $282.21 | $275.51 | $276.83 | -0.20% | 4,533,312 |
| Jul 8, 2024 | $273.90 | $279.75 | $273.13 | $277.38 | +1.07% | 3,254,076 |
| Jul 1, 2024 | $269.55 | $275.08 | $266.41 | $274.45 | +1.82% | 2,578,737 |
| Jun 24, 2024 | $271.60 | $273.70 | $266.97 | $269.55 | -0.28% | 3,834,272 |
| Jun 17, 2024 | $262.31 | $270.71 | $261.02 | $270.32 | +2.25% | 3,341,856 |
| Jun 10, 2024 | $263.22 | $265.16 | $259.76 | $264.37 | +0.14% | 2,622,497 |
| Jun 3, 2024 | $252.54 | $264.14 | $251.59 | $264.00 | +4.44% | 3,628,374 |
| May 28, 2024 | $249.74 | $253.15 | $245.01 | $252.78 | +0.48% | 5,279,765 |
| May 20, 2024 | $251.05 | $254.14 | $247.55 | $251.58 | -0.02% | 3,478,945 |
| May 13, 2024 | $248.88 | $251.87 | $245.43 | $251.62 | +1.33% | 2,761,297 |
| May 6, 2024 | $238.55 | $249.39 | $237.09 | $248.31 | +4.63% | 3,988,728 |
| Apr 29, 2024 | $221.79 | $237.57 | $217.34 | $237.33 | +7.32% | 6,864,260 |
| Apr 22, 2024 | $224.53 | $224.97 | $219.66 | $221.14 | -0.62% | 4,678,825 |
| Apr 15, 2024 | $225.03 | $226.40 | $220.55 | $222.52 | -0.00% | 4,765,417 |
| Apr 8, 2024 | $227.27 | $229.77 | $221.05 | $222.53 | -2.25% | 4,756,114 |
| Apr 1, 2024 | $235.43 | $235.43 | $226.02 | $227.65 | -3.43% | 3,724,707 |
| Mar 25, 2024 | $234.65 | $236.26 | $230.59 | $235.73 | +0.37% | 4,995,775 |
| Mar 18, 2024 | $235.61 | $238.25 | $233.68 | $234.86 | +0.14% | 4,753,709 |
| Mar 11, 2024 | $236.72 | $238.76 | $231.98 | $234.52 | -0.85% | 4,719,694 |
| Mar 4, 2024 | $242.05 | $243.49 | $234.87 | $236.53 | -2.12% | 4,672,610 |
| Feb 26, 2024 | $244.87 | $245.29 | $239.07 | $241.65 | -1.30% | 3,846,773 |
| Feb 20, 2024 | $245.10 | $249.21 | $234.90 | $244.83 | +0.05% | 4,805,828 |
| Feb 12, 2024 | $249.25 | $250.41 | $243.44 | $244.70 | -2.36% | 4,367,578 |
| Feb 5, 2024 | $247.29 | $251.98 | $242.53 | $250.61 | +1.14% | 3,242,907 |
| Jan 29, 2024 | $243.22 | $248.65 | $240.36 | $247.78 | +1.49% | 4,068,782 |
| Jan 22, 2024 | $241.23 | $245.31 | $240.06 | $244.15 | +1.68% | 3,080,566 |
| Jan 16, 2024 | $234.60 | $241.03 | $232.72 | $240.12 | +1.41% | 3,520,493 |
| Jan 8, 2024 | $232.95 | $236.88 | $229.53 | $236.77 | +1.31% | 4,136,150 |
| Jan 2, 2024 | $237.82 | $239.27 | $232.84 | $233.70 | -2.16% | 2,963,776 |
| Dec 26, 2023 | $235.94 | $239.20 | $235.03 | $238.86 | +1.13% | 1,945,917 |
| Dec 18, 2023 | $235.59 | $238.84 | $232.83 | $236.20 | +0.51% | 4,560,509 |
| Dec 11, 2023 | $234.95 | $248.55 | $232.92 | $235.00 | +0.89% | 7,071,059 |
| Dec 4, 2023 | $241.09 | $243.50 | $230.18 | $232.92 | -4.04% | 4,663,430 |
| Nov 27, 2023 | $240.34 | $243.54 | $237.40 | $242.73 | +1.33% | 4,151,550 |
| Nov 20, 2023 | $236.75 | $242.95 | $236.22 | $239.54 | +1.02% | 3,164,990 |
| Nov 13, 2023 | $237.66 | $241.83 | $236.57 | $237.12 | -0.34% | 4,114,374 |
| Nov 6, 2023 | $230.55 | $237.96 | $229.12 | $237.93 | +3.17% | 3,589,529 |
| Oct 30, 2023 | $223.85 | $233.71 | $215.32 | $230.62 | +3.02% | 6,447,715 |
| Oct 23, 2023 | $235.11 | $235.98 | $222.30 | $223.85 | -4.52% | 5,593,453 |
| Oct 16, 2023 | $248.02 | $248.19 | $232.41 | $234.45 | -5.31% | 5,465,733 |
| Oct 9, 2023 | $240.16 | $249.00 | $240.04 | $247.60 | +3.18% | 4,445,294 |
| Oct 2, 2023 | $235.31 | $241.59 | $233.31 | $239.97 | +1.58% | 4,630,079 |
| Sep 25, 2023 | $240.92 | $243.67 | $235.23 | $236.24 | -2.36% | 3,745,879 |
| Sep 18, 2023 | $244.97 | $248.49 | $240.54 | $241.95 | -1.51% | 3,400,846 |
| Sep 11, 2023 | $244.61 | $249.26 | $242.83 | $245.65 | +0.52% | 4,263,977 |
| Sep 5, 2023 | $242.15 | $246.24 | $238.65 | $244.38 | +0.63% | 2,649,506 |
| Aug 28, 2023 | $238.01 | $243.70 | $236.63 | $242.84 | +2.38% | 3,776,112 |
| Aug 21, 2023 | $230.63 | $237.97 | $229.77 | $237.19 | +2.71% | 4,122,790 |
| Aug 14, 2023 | $235.12 | $237.32 | $230.31 | $230.94 | -1.59% | 3,807,746 |
| Aug 7, 2023 | $231.15 | $236.64 | $229.94 | $234.67 | +2.14% | 3,896,208 |
| Jul 31, 2023 | $232.32 | $237.23 | $225.71 | $229.76 | -1.03% | 6,762,492 |
| Jul 24, 2023 | $233.85 | $238.82 | $230.57 | $232.16 | -0.83% | 5,174,930 |
| Jul 17, 2023 | $228.97 | $235.19 | $227.28 | $234.11 | +2.33% | 6,919,353 |
| Jul 10, 2023 | $225.85 | $229.57 | $225.50 | $228.79 | +1.70% | 4,227,957 |
| Jul 3, 2023 | $224.24 | $227.44 | $220.68 | $224.97 | -0.47% | 4,244,016 |
| Jun 26, 2023 | $224.49 | $228.09 | $222.13 | $226.03 | +0.75% | 6,204,531 |
| Jun 20, 2023 | $225.11 | $228.43 | $223.57 | $224.35 | -0.08% | 5,655,992 |
| Jun 12, 2023 | $219.36 | $226.48 | $216.24 | $224.52 | +2.35% | 9,950,131 |
| Jun 5, 2023 | $221.02 | $224.47 | $216.79 | $219.36 | -0.91% | 4,473,850 |
| May 30, 2023 | $217.84 | $222.60 | $216.17 | $221.37 | +1.98% | 4,644,358 |
| May 22, 2023 | $221.89 | $222.75 | $214.67 | $217.07 | -2.27% | 5,152,906 |
| May 15, 2023 | $214.99 | $222.93 | $212.90 | $222.12 | +3.31% | 4,889,051 |
| May 8, 2023 | $211.56 | $216.60 | $209.02 | $215.01 | +1.96% | 4,810,290 |
| May 1, 2023 | $193.31 | $211.93 | $187.86 | $210.88 | +8.64% | 6,819,834 |
| Apr 24, 2023 | $196.01 | $197.45 | $189.14 | $194.11 | -1.36% | 3,805,011 |
| Apr 17, 2023 | $192.40 | $197.54 | $190.29 | $196.79 | +2.57% | 4,121,410 |
| Apr 10, 2023 | $188.80 | $194.81 | $186.96 | $191.86 | +0.76% | 3,342,014 |
| Apr 3, 2023 | $190.24 | $193.34 | $189.23 | $190.42 | -0.75% | 3,126,642 |
| Mar 27, 2023 | $187.04 | $194.01 | $184.04 | $191.86 | +2.77% | 5,352,724 |
| Mar 20, 2023 | $180.65 | $187.17 | $180.42 | $186.69 | +3.68% | 5,171,683 |
| Mar 13, 2023 | $180.03 | $184.51 | $177.89 | $180.07 | -0.04% | 8,532,639 |
| Mar 6, 2023 | $186.63 | $189.45 | $179.67 | $180.14 | -3.63% | 5,349,077 |
| Feb 27, 2023 | $173.44 | $187.16 | $169.82 | $186.92 | +8.88% | 8,849,276 |
| Feb 21, 2023 | $176.18 | $176.46 | $169.74 | $171.68 | -3.08% | 3,572,923 |
| Feb 13, 2023 | $177.02 | $179.62 | $172.29 | $177.13 | +0.20% | 4,967,755 |
| Feb 6, 2023 | $178.20 | $180.00 | $173.05 | $176.78 | -1.85% | 5,828,591 |
| Jan 30, 2023 | $180.13 | $188.85 | $178.52 | $180.11 | -0.02% | 6,008,311 |
| Jan 23, 2023 | $182.35 | $187.42 | $176.78 | $180.15 | -0.80% | 4,388,191 |
| Jan 17, 2023 | $182.91 | $183.66 | $176.37 | $181.61 | -1.27% | 3,116,729 |
| Jan 9, 2023 | $183.00 | $186.80 | $180.37 | $183.95 | +0.59% | 3,336,807 |
| Jan 3, 2023 | $177.40 | $183.52 | $176.02 | $182.88 | +3.66% | 2,669,725 |
| Dec 27, 2022 | $175.80 | $179.07 | $173.99 | $176.42 | +0.46% | 2,194,851 |
| Dec 19, 2022 | $174.82 | $176.82 | $170.54 | $175.61 | +0.34% | 3,367,170 |
| Dec 12, 2022 | $183.57 | $189.18 | $174.52 | $175.02 | -4.10% | 5,459,904 |
| Dec 5, 2022 | $183.71 | $185.26 | $180.82 | $182.51 | -1.58% | 4,173,288 |
| Nov 28, 2022 | $181.62 | $187.68 | $174.68 | $185.44 | +1.41% | 5,388,060 |
| Nov 21, 2022 | $174.00 | $183.67 | $173.91 | $182.87 | +5.38% | 3,280,031 |
| Nov 14, 2022 | $178.13 | $178.78 | $167.81 | $173.54 | -2.65% | 7,877,401 |
| Nov 7, 2022 | $167.70 | $181.61 | $166.46 | $178.27 | +7.06% | 4,790,932 |
| Oct 31, 2022 | $181.71 | $186.86 | $162.94 | $166.52 | -8.06% | 6,147,906 |
| Oct 24, 2022 | $168.96 | $181.56 | $166.96 | $181.12 | +8.46% | 3,526,359 |
| Oct 17, 2022 | $169.16 | $176.42 | $163.79 | $166.99 | +0.09% | 4,297,744 |
| Oct 10, 2022 | $171.35 | $173.12 | $163.64 | $166.84 | -2.18% | 3,666,084 |
| Oct 3, 2022 | $171.80 | $181.12 | $169.91 | $170.56 | +0.02% | 3,925,209 |
| Sep 26, 2022 | $175.45 | $176.45 | $169.95 | $170.53 | -2.67% | 3,904,229 |
| Sep 19, 2022 | $183.96 | $185.13 | $172.93 | $175.20 | -5.00% | 2,760,543 |
| Sep 12, 2022 | $192.46 | $193.06 | $182.10 | $184.43 | -3.96% | 4,477,242 |
| Sep 6, 2022 | $184.49 | $192.71 | $184.14 | $192.04 | +3.93% | 2,292,669 |
| Aug 29, 2022 | $188.70 | $190.59 | $183.39 | $184.77 | -2.70% | 4,312,338 |
| Aug 22, 2022 | $200.07 | $201.17 | $189.65 | $189.89 | -5.32% | 3,828,423 |
| Aug 15, 2022 | $202.87 | $206.99 | $198.91 | $200.57 | -1.13% | 4,435,091 |
| Aug 8, 2022 | $199.21 | $204.77 | $197.99 | $202.87 | +2.26% | 2,708,096 |
| Aug 1, 2022 | $189.57 | $200.87 | $187.21 | $198.38 | +4.27% | 4,482,840 |
| Jul 25, 2022 | $183.89 | $190.96 | $181.34 | $190.25 | +2.96% | 3,265,446 |
| Jul 18, 2022 | $177.86 | $186.67 | $175.03 | $184.78 | +3.33% | 3,134,921 |
| Jul 11, 2022 | $178.22 | $180.20 | $171.14 | $178.83 | +0.43% | 3,060,466 |
| Jul 5, 2022 | $173.52 | $179.32 | $171.93 | $178.07 | +1.58% | 2,889,162 |
| Jun 27, 2022 | $172.62 | $176.28 | $168.31 | $175.30 | +1.34% | 3,362,012 |
| Jun 21, 2022 | $163.74 | $173.11 | $161.90 | $172.99 | +6.90% | 4,137,177 |
| Jun 13, 2022 | $160.71 | $163.10 | $156.05 | $161.82 | -1.39% | 6,249,881 |
| Jun 6, 2022 | $174.94 | $176.58 | $163.00 | $164.10 | -5.51% | 3,297,705 |
| May 31, 2022 | $177.21 | $177.85 | $170.66 | $173.66 | -2.79% | 3,932,133 |
| May 23, 2022 | $169.62 | $178.87 | $167.03 | $178.65 | +5.78% | 3,093,970 |
| May 16, 2022 | $175.72 | $175.93 | $164.96 | $168.89 | -4.15% | 5,134,810 |
| May 9, 2022 | $184.11 | $184.30 | $171.17 | $176.21 | -4.97% | 7,461,418 |
| May 2, 2022 | $203.64 | $206.03 | $183.44 | $185.42 | -9.13% | 8,817,825 |
| Apr 25, 2022 | $211.00 | $214.71 | $203.54 | $204.05 | -3.11% | 6,142,877 |
| Apr 18, 2022 | $212.42 | $219.60 | $210.32 | $210.60 | -1.27% | 3,754,825 |
| Apr 11, 2022 | $218.78 | $220.26 | $212.93 | $213.30 | -2.83% | 2,848,295 |
| Apr 4, 2022 | $213.41 | $222.11 | $212.71 | $219.52 | +2.52% | 5,999,752 |
| Mar 28, 2022 | $208.08 | $218.13 | $207.13 | $214.12 | +2.94% | 5,446,138 |
| Mar 21, 2022 | $206.51 | $213.27 | $205.40 | $208.00 | -0.12% | 7,059,664 |
| Mar 14, 2022 | $182.72 | $208.72 | $181.90 | $208.24 | +14.39% | 7,705,496 |
| Mar 7, 2022 | $187.00 | $188.83 | $182.00 | $182.04 | -3.02% | 8,239,298 |
| Feb 28, 2022 | $178.76 | $188.29 | $175.23 | $187.70 | +4.54% | 8,320,247 |
| Feb 22, 2022 | $188.54 | $193.35 | $175.00 | $179.54 | -5.16% | 7,323,539 |
| Feb 14, 2022 | $193.39 | $196.35 | $188.39 | $189.30 | -1.87% | 5,495,257 |
| Feb 7, 2022 | $197.75 | $203.99 | $192.04 | $192.91 | -2.45% | 5,341,269 |
| Jan 31, 2022 | $193.14 | $200.49 | $191.89 | $197.75 | +2.31% | 4,967,372 |
| Jan 24, 2022 | $195.79 | $197.40 | $185.59 | $193.29 | -1.43% | 5,298,997 |
| Jan 18, 2022 | $194.65 | $203.45 | $193.31 | $196.09 | -1.04% | 5,217,629 |
| Jan 10, 2022 | $205.24 | $210.54 | $196.83 | $198.15 | -4.11% | 6,209,880 |
| Jan 3, 2022 | $227.66 | $227.89 | $206.26 | $206.65 | -9.65% | 5,578,238 |
| Dec 27, 2021 | $226.25 | $230.31 | $225.03 | $228.73 | +1.42% | 2,279,489 |
| Dec 20, 2021 | $216.77 | $226.72 | $214.56 | $225.53 | +1.53% | 2,894,239 |
| Dec 13, 2021 | $226.17 | $230.79 | $220.55 | $222.14 | -1.99% | 7,140,004 |
| Dec 6, 2021 | $221.65 | $229.68 | $220.98 | $226.66 | +2.26% | 5,330,021 |
| Nov 29, 2021 | $228.12 | $230.80 | $219.17 | $221.65 | -1.84% | 5,633,152 |
| Nov 22, 2021 | $229.59 | $231.57 | $224.79 | $225.81 | -1.83% | 3,128,651 |
| Nov 15, 2021 | $216.13 | $230.70 | $215.64 | $230.03 | +6.36% | 4,127,910 |
| Nov 8, 2021 | $215.00 | $217.77 | $212.45 | $216.27 | +0.78% | 2,888,025 |
| Nov 1, 2021 | $210.30 | $217.99 | $206.54 | $214.59 | +2.05% | 4,031,497 |
| Oct 25, 2021 | $213.77 | $214.16 | $205.17 | $210.27 | -1.72% | 4,338,857 |
| Oct 18, 2021 | $210.33 | $215.99 | $209.03 | $213.96 | +1.58% | 2,835,069 |
| Oct 11, 2021 | $207.22 | $212.41 | $206.16 | $210.63 | +1.52% | 2,854,456 |
| Oct 4, 2021 | $200.00 | $208.29 | $197.05 | $207.47 | +3.74% | 3,693,132 |
| Sep 27, 2021 | $206.71 | $207.62 | $199.14 | $199.99 | -3.84% | 4,406,011 |
| Sep 20, 2021 | $200.04 | $210.12 | $199.57 | $207.97 | +3.42% | 3,759,442 |
| Sep 13, 2021 | $206.59 | $207.21 | $200.11 | $201.10 | -2.16% | 4,526,250 |
| Sep 7, 2021 | $204.44 | $207.78 | $201.60 | $205.55 | +0.23% | 3,405,421 |
| Aug 30, 2021 | $199.06 | $205.41 | $198.94 | $205.08 | +2.79% | 3,871,699 |
| Aug 23, 2021 | $195.50 | $200.27 | $194.49 | $199.52 | +1.59% | 5,227,195 |
| Aug 16, 2021 | $190.96 | $196.64 | $190.08 | $196.39 | +2.69% | 6,051,418 |
| Aug 9, 2021 | $188.07 | $191.45 | $186.48 | $191.24 | +1.65% | 3,094,772 |
| Aug 2, 2021 | $189.99 | $191.55 | $185.50 | $188.13 | -0.95% | 3,563,210 |
| Jul 26, 2021 | $187.55 | $190.23 | $183.98 | $189.94 | +0.82% | 3,587,285 |
| Jul 19, 2021 | $186.92 | $189.88 | $182.50 | $188.39 | +0.75% | 3,490,588 |
| Jul 12, 2021 | $182.18 | $189.17 | $178.67 | $186.99 | +2.91% | 4,109,364 |
| Jul 6, 2021 | $177.30 | $183.54 | $175.60 | $181.71 | +2.37% | 3,465,059 |
| Jun 28, 2021 | $175.29 | $177.99 | $173.51 | $177.50 | +1.60% | 3,357,155 |
| Jun 21, 2021 | $172.38 | $176.63 | $170.84 | $174.70 | +2.11% | 4,785,579 |
| Jun 14, 2021 | $171.84 | $174.02 | $170.04 | $171.09 | -0.64% | 3,727,238 |
| Jun 7, 2021 | $172.48 | $173.00 | $167.37 | $172.20 | -0.26% | 4,214,830 |
| Jun 1, 2021 | $173.51 | $174.00 | $170.63 | $172.65 | -0.10% | 2,720,859 |
| May 24, 2021 | $174.90 | $175.21 | $171.70 | $172.83 | -0.39% | 3,604,488 |
| May 17, 2021 | $175.07 | $175.83 | $169.03 | $173.51 | -0.85% | 4,046,785 |
| May 10, 2021 | $178.36 | $181.36 | $171.25 | $175.00 | -2.11% | 5,129,948 |
| May 3, 2021 | $188.83 | $190.26 | $171.70 | $178.77 | -5.01% | 6,817,398 |
| Apr 26, 2021 | $188.94 | $189.73 | $185.69 | $188.20 | -0.36% | 2,887,550 |
| Apr 19, 2021 | $184.76 | $189.79 | $182.82 | $188.88 | +1.84% | 4,534,378 |
| Apr 12, 2021 | $182.37 | $186.36 | $181.27 | $185.46 | +1.51% | 5,280,290 |
| Apr 5, 2021 | $179.62 | $183.05 | $179.02 | $182.70 | +1.61% | 3,709,685 |
| Mar 29, 2021 | $177.81 | $181.28 | $175.00 | $179.81 | +0.66% | 2,925,793 |
| Mar 22, 2021 | $171.26 | $178.71 | $171.10 | $178.63 | +3.93% | 5,369,440 |
| Mar 15, 2021 | $171.83 | $177.52 | $168.34 | $171.87 | +0.06% | 6,037,683 |
| Mar 8, 2021 | $169.58 | $177.34 | $168.52 | $171.76 | +2.17% | 6,737,248 |
| Mar 1, 2021 | $167.11 | $168.62 | $159.79 | $168.12 | +2.61% | 12,326,093 |
| Feb 22, 2021 | $189.47 | $190.53 | $162.16 | $163.85 | -13.98% | 11,642,654 |
| Feb 16, 2021 | $189.00 | $192.74 | $186.58 | $190.49 | +0.52% | 3,310,334 |
| Feb 8, 2021 | $187.78 | $192.32 | $187.03 | $189.50 | +1.10% | 2,818,254 |
| Feb 1, 2021 | $184.30 | $189.48 | $183.73 | $187.43 | +2.14% | 3,469,673 |
| Jan 25, 2021 | $192.79 | $192.79 | $182.52 | $183.50 | -4.80% | 4,824,629 |
| Jan 19, 2021 | $189.39 | $196.16 | $189.39 | $192.76 | +1.44% | 2,437,965 |
| Jan 11, 2021 | $200.58 | $200.78 | $188.74 | $190.02 | -5.42% | 3,422,345 |
| Jan 4, 2021 | $207.60 | $209.67 | $198.94 | $200.90 | -3.22% | 3,570,249 |
| Dec 28, 2020 | $203.33 | $210.66 | $202.52 | $207.59 | +3.16% | 2,031,606 |
| Dec 21, 2020 | $201.69 | $203.34 | $198.27 | $201.23 | -1.58% | 1,670,006 |
| Dec 14, 2020 | $194.14 | $204.97 | $194.03 | $204.47 | +5.40% | 4,163,490 |
| Dec 7, 2020 | $195.22 | $196.52 | $191.33 | $193.99 | -0.86% | 2,409,389 |
| Nov 30, 2020 | $197.77 | $203.00 | $193.50 | $195.68 | -1.29% | 4,468,978 |
| Nov 23, 2020 | $203.92 | $204.30 | $194.30 | $198.23 | -3.00% | 2,923,924 |
| Nov 16, 2020 | $204.35 | $206.83 | $201.71 | $204.37 | +0.33% | 2,566,592 |
| Nov 9, 2020 | $204.63 | $206.43 | $192.77 | $203.70 | +3.22% | 3,010,127 |
| Nov 2, 2020 | $180.51 | $204.85 | $180.51 | $197.35 | +10.89% | 3,845,986 |
| Oct 26, 2020 | $187.49 | $188.26 | $174.82 | $177.97 | -5.96% | 3,110,170 |
| Oct 19, 2020 | $192.17 | $194.21 | $187.33 | $189.25 | -1.67% | 2,121,035 |
| Oct 12, 2020 | $189.59 | $195.10 | $188.79 | $192.47 | +2.83% | 2,799,504 |
| Oct 5, 2020 | $183.08 | $188.03 | $179.50 | $187.18 | +2.79% | 2,385,552 |
| Sep 28, 2020 | $183.33 | $188.73 | $180.73 | $182.10 | +0.42% | 3,987,369 |
| Sep 21, 2020 | $180.14 | $181.73 | $175.37 | $181.34 | -0.13% | 2,629,863 |
| Sep 14, 2020 | $182.94 | $189.77 | $180.07 | $181.58 | -0.03% | 4,012,023 |
| Sep 8, 2020 | $181.47 | $184.65 | $177.56 | $181.64 | -0.62% | 2,844,963 |
| Aug 31, 2020 | $187.02 | $193.61 | $181.69 | $182.77 | -2.44% | 4,041,465 |
| Aug 24, 2020 | $186.33 | $188.49 | $184.22 | $187.35 | +0.92% | 4,105,151 |
| Aug 17, 2020 | $189.59 | $191.20 | $184.28 | $185.65 | -1.85% | 2,810,305 |
| Aug 10, 2020 | $190.20 | $192.40 | $187.20 | $189.15 | -1.05% | 2,367,399 |
| Aug 3, 2020 | $188.85 | $191.21 | $184.48 | $191.16 | +1.30% | 3,648,737 |
| Jul 27, 2020 | $181.14 | $188.75 | $181.10 | $188.71 | +4.97% | 3,241,491 |
| Jul 20, 2020 | $178.00 | $183.92 | $178.00 | $179.78 | +0.77% | 3,142,721 |
| Jul 13, 2020 | $175.21 | $178.55 | $169.71 | $178.40 | +2.43% | 3,623,440 |
| Jul 6, 2020 | $175.57 | $176.48 | $169.84 | $174.17 | +0.61% | 3,838,995 |
| Jun 29, 2020 | $163.27 | $174.29 | $161.10 | $173.11 | +6.27% | 3,366,616 |
| Jun 22, 2020 | $163.99 | $169.37 | $161.40 | $162.89 | -0.79% | 4,366,022 |
| Jun 15, 2020 | $159.47 | $170.52 | $159.17 | $164.19 | +0.93% | 4,438,435 |
| Jun 8, 2020 | $163.94 | $171.92 | $160.41 | $162.67 | -2.08% | 4,313,469 |
| Jun 1, 2020 | $171.46 | $173.77 | $162.14 | $166.13 | -3.79% | 6,621,452 |
| May 26, 2020 | $158.52 | $173.33 | $157.16 | $172.68 | +9.79% | 6,503,789 |
| May 18, 2020 | $158.13 | $161.04 | $155.74 | $157.28 | +1.76% | 3,629,133 |
| May 11, 2020 | $158.20 | $161.50 | $151.18 | $154.56 | -3.14% | 3,911,192 |
| May 4, 2020 | $152.30 | $161.74 | $151.38 | $159.57 | +3.99% | 4,218,504 |
| Apr 27, 2020 | $151.07 | $159.99 | $149.18 | $153.45 | +3.31% | 4,846,648 |
| Apr 20, 2020 | $151.59 | $152.83 | $144.55 | $148.54 | -3.41% | 4,301,423 |
| Apr 13, 2020 | $146.15 | $154.03 | $142.46 | $153.79 | +3.73% | 4,367,479 |
| Apr 6, 2020 | $146.20 | $152.89 | $144.88 | $148.26 | +4.67% | 4,171,678 |
| Mar 30, 2020 | $138.81 | $147.93 | $133.50 | $141.65 | +2.82% | 5,419,756 |
| Mar 23, 2020 | $125.73 | $143.48 | $116.61 | $137.77 | +10.88% | 6,844,953 |
| Mar 16, 2020 | $132.54 | $148.61 | $123.54 | $124.25 | -14.67% | 7,378,063 |
| Mar 9, 2020 | $150.63 | $156.76 | $132.00 | $145.61 | -10.87% | 8,495,718 |
| Mar 2, 2020 | $154.92 | $169.86 | $154.35 | $163.37 | +5.33% | 6,013,876 |
| Feb 24, 2020 | $166.26 | $169.15 | $148.71 | $155.11 | -8.05% | 6,207,497 |
| Feb 18, 2020 | $170.80 | $171.73 | $163.00 | $168.69 | -1.57% | 3,990,391 |
| Feb 10, 2020 | $168.79 | $171.68 | $167.45 | $171.38 | +1.34% | 2,581,846 |
| Feb 3, 2020 | $163.03 | $169.90 | $163.03 | $169.12 | +4.09% | 3,636,873 |
| Jan 27, 2020 | $163.31 | $165.50 | $161.82 | $162.47 | -1.71% | 3,025,585 |
| Jan 21, 2020 | $159.66 | $165.95 | $159.27 | $165.30 | +2.96% | 2,633,215 |
| Jan 13, 2020 | $157.34 | $161.59 | $156.54 | $160.55 | +2.05% | 3,168,482 |
| Jan 6, 2020 | $151.84 | $157.96 | $150.69 | $157.32 | +3.10% | 4,547,978 |
| Dec 30, 2019 | $148.48 | $152.73 | $146.44 | $152.59 | +2.70% | 2,861,359 |
| Dec 23, 2019 | $149.71 | $150.48 | $148.04 | $148.58 | -0.73% | 1,705,153 |
| Dec 16, 2019 | $149.78 | $151.49 | $148.05 | $149.68 | +0.33% | 5,981,175 |
| Dec 9, 2019 | $147.08 | $149.56 | $146.31 | $149.19 | +1.61% | 3,269,447 |
| Dec 2, 2019 | $147.56 | $148.22 | $144.19 | $146.82 | -0.45% | 3,494,489 |
| Nov 25, 2019 | $146.08 | $148.97 | $145.00 | $147.48 | +1.03% | 3,209,045 |
| Nov 18, 2019 | $141.54 | $146.25 | $141.00 | $145.98 | +3.40% | 6,288,759 |
| Nov 11, 2019 | $135.71 | $141.82 | $135.40 | $141.18 | +3.24% | 4,822,655 |
| Nov 4, 2019 | $145.50 | $145.50 | $136.39 | $136.75 | -5.92% | 5,593,932 |
| Oct 28, 2019 | $148.94 | $151.32 | $144.32 | $145.36 | -2.39% | 6,166,235 |
| Oct 21, 2019 | $154.89 | $157.80 | $147.71 | $148.92 | -3.56% | 4,385,611 |
| Oct 14, 2019 | $157.44 | $158.40 | $152.95 | $154.42 | -1.71% | 4,032,708 |
| Oct 7, 2019 | $157.55 | $159.57 | $154.79 | $157.11 | -0.27% | 2,468,912 |
| Sep 30, 2019 | $155.59 | $158.74 | $151.88 | $157.54 | +1.25% | 3,886,192 |
| Sep 23, 2019 | $158.78 | $160.56 | $154.40 | $155.59 | -1.79% | 3,365,021 |
| Sep 16, 2019 | $154.88 | $159.94 | $153.52 | $158.42 | +1.71% | 3,451,535 |
| Sep 9, 2019 | $164.33 | $164.54 | $153.03 | $155.76 | -5.36% | 4,844,788 |
| Sep 3, 2019 | $161.86 | $164.97 | $160.42 | $164.58 | +1.88% | 2,561,492 |
| Aug 26, 2019 | $155.75 | $162.13 | $155.70 | $161.54 | +4.48% | 2,770,718 |
| Aug 19, 2019 | $158.00 | $159.72 | $153.91 | $154.61 | -1.45% | 2,951,249 |
| Aug 12, 2019 | $156.28 | $157.60 | $152.70 | $156.88 | +0.27% | 3,549,869 |
| Aug 5, 2019 | $151.93 | $157.24 | $148.43 | $156.46 | +2.11% | 4,050,235 |
| Jul 29, 2019 | $152.69 | $155.50 | $150.02 | $153.23 | +0.47% | 4,148,581 |
| Jul 22, 2019 | $151.75 | $152.72 | $149.66 | $152.51 | +0.71% | 3,336,929 |
| Jul 15, 2019 | $152.30 | $153.82 | $151.00 | $151.43 | -0.26% | 2,980,313 |
| Jul 8, 2019 | $148.82 | $152.10 | $148.10 | $151.83 | +1.99% | 2,806,847 |
| Jul 1, 2019 | $147.52 | $151.09 | $146.54 | $148.87 | +1.65% | 3,347,057 |
| Jun 24, 2019 | $145.17 | $146.92 | $142.61 | $146.46 | +0.96% | 4,183,066 |
| Jun 17, 2019 | $146.09 | $147.44 | $141.72 | $145.07 | -0.52% | 4,633,085 |
| Jun 10, 2019 | $147.19 | $147.94 | $144.88 | $145.83 | -0.44% | 3,171,262 |
| Jun 3, 2019 | $140.45 | $147.03 | $139.41 | $146.47 | +4.62% | 6,711,370 |
| May 28, 2019 | $142.69 | $144.38 | $139.19 | $140.00 | -1.55% | 5,169,582 |
| May 20, 2019 | $140.63 | $144.48 | $140.63 | $142.21 | +0.17% | 2,451,674 |
| May 13, 2019 | $138.67 | $142.93 | $137.74 | $141.97 | +0.92% | 4,477,404 |
| May 6, 2019 | $141.21 | $143.67 | $137.84 | $140.68 | -1.77% | 3,958,512 |
| Apr 29, 2019 | $140.14 | $143.27 | $137.91 | $143.21 | +2.39% | 3,393,739 |
| Apr 22, 2019 | $137.60 | $140.41 | $136.69 | $139.87 | +1.36% | 2,630,913 |
| Apr 15, 2019 | $136.90 | $138.93 | $136.17 | $137.99 | +0.74% | 2,188,152 |
| Apr 8, 2019 | $134.88 | $137.00 | $134.25 | $136.98 | +1.08% | 2,925,695 |
| Apr 1, 2019 | $133.67 | $136.99 | $132.72 | $135.52 | +1.89% | 3,989,742 |
| Mar 25, 2019 | $129.17 | $133.39 | $128.36 | $133.00 | +3.19% | 4,922,997 |
| Mar 18, 2019 | $128.15 | $129.92 | $128.10 | $128.89 | +0.36% | 3,268,648 |
| Mar 11, 2019 | $125.90 | $129.30 | $125.52 | $128.43 | +1.92% | 4,084,807 |
| Mar 4, 2019 | $127.30 | $127.55 | $125.10 | $126.01 | -0.55% | 3,024,761 |
| Feb 25, 2019 | $125.68 | $127.22 | $122.44 | $126.71 | +1.34% | 3,013,919 |
| Feb 19, 2019 | $124.92 | $125.67 | $121.06 | $125.03 | -0.28% | 4,101,412 |
| Feb 11, 2019 | $122.44 | $125.40 | $121.78 | $125.38 | +2.79% | 3,245,929 |
| Feb 4, 2019 | $118.61 | $121.98 | $117.63 | $121.98 | +2.70% | 2,967,201 |
| Jan 28, 2019 | $116.66 | $119.61 | $115.24 | $118.77 | +1.31% | 3,378,499 |
| Jan 22, 2019 | $114.85 | $117.78 | $114.85 | $117.24 | +1.33% | 2,933,728 |
| Jan 14, 2019 | $111.38 | $115.76 | $111.05 | $115.70 | +3.29% | 2,857,288 |
| Jan 7, 2019 | $109.97 | $112.86 | $109.12 | $112.01 | +1.85% | 3,123,592 |
| Dec 31, 2018 | $108.56 | $110.35 | $104.92 | $109.98 | +1.78% | 3,327,643 |
| Dec 24, 2018 | $105.70 | $109.93 | $102.74 | $108.06 | +1.93% | 2,807,995 |
| Dec 17, 2018 | $113.84 | $113.84 | $105.94 | $106.01 | -6.87% | 5,660,427 |
| Dec 10, 2018 | $114.72 | $117.77 | $112.80 | $113.83 | -0.54% | 5,260,640 |
| Dec 3, 2018 | $123.49 | $125.99 | $113.98 | $114.45 | -7.19% | 5,034,096 |
| Nov 26, 2018 | $121.18 | $124.83 | $120.19 | $123.32 | +2.72% | 4,272,501 |
| Nov 19, 2018 | $123.48 | $124.50 | $119.06 | $120.06 | -3.04% | 3,585,546 |
| Nov 12, 2018 | $123.41 | $124.32 | $120.01 | $123.83 | +0.36% | 5,353,395 |
| Nov 5, 2018 | $116.05 | $123.81 | $114.19 | $123.38 | +6.78% | 4,063,577 |
| Oct 29, 2018 | $115.26 | $121.96 | $112.73 | $115.55 | +1.50% | 7,174,136 |
| Oct 22, 2018 | $116.53 | $117.22 | $111.52 | $113.84 | -1.98% | 3,918,184 |
| Oct 15, 2018 | $114.58 | $117.59 | $113.23 | $116.14 | +1.18% | 3,245,812 |
| Oct 8, 2018 | $119.42 | $121.18 | $112.65 | $114.78 | -3.92% | 4,970,445 |
| Oct 1, 2018 | $121.52 | $121.65 | $117.62 | $119.46 | -0.90% | 3,858,050 |
| Sep 24, 2018 | $119.66 | $121.65 | $118.81 | $120.55 | +0.43% | 2,983,861 |
| Sep 17, 2018 | $121.57 | $122.57 | $119.58 | $120.03 | -1.32% | 5,061,856 |
| Sep 10, 2018 | $121.00 | $122.80 | $120.19 | $121.63 | +1.00% | 3,639,062 |
| Sep 4, 2018 | $118.94 | $121.82 | $118.51 | $120.43 | +1.13% | 3,105,249 |
| Aug 27, 2018 | $118.23 | $119.56 | $117.47 | $119.09 | +0.98% | 2,849,256 |
| Aug 20, 2018 | $117.43 | $118.29 | $117.06 | $117.94 | +0.44% | 2,215,479 |
| Aug 13, 2018 | $116.91 | $118.11 | $116.16 | $117.42 | +0.40% | 2,839,577 |
| Aug 6, 2018 | $114.29 | $118.13 | $113.48 | $116.95 | +2.24% | 2,864,972 |
| Jul 30, 2018 | $111.21 | $115.13 | $109.25 | $114.39 | +2.63% | 5,524,246 |
| Jul 23, 2018 | $112.51 | $115.10 | $111.13 | $111.46 | -1.00% | 3,781,593 |
| Jul 16, 2018 | $112.97 | $113.06 | $110.48 | $112.59 | -0.40% | 2,690,974 |
| Jul 9, 2018 | $110.89 | $113.29 | $110.55 | $113.04 | +2.22% | 3,201,390 |
| Jul 2, 2018 | $106.99 | $110.84 | $106.55 | $110.58 | +2.73% | 2,473,033 |
| Jun 25, 2018 | $107.16 | $108.14 | $105.43 | $107.64 | -0.23% | 3,817,679 |
| Jun 18, 2018 | $109.13 | $109.99 | $107.33 | $107.89 | -1.83% | 3,749,182 |
| Jun 11, 2018 | $109.02 | $110.32 | $108.63 | $109.90 | +0.77% | 3,763,518 |
| Jun 4, 2018 | $106.70 | $109.59 | $106.04 | $109.06 | +1.67% | 4,446,986 |
| May 29, 2018 | $105.56 | $109.33 | $104.46 | $107.27 | +1.10% | 3,261,521 |
| May 21, 2018 | $106.42 | $107.42 | $104.45 | $106.10 | -0.20% | 2,718,672 |
| May 14, 2018 | $105.77 | $106.35 | $104.13 | $106.31 | +0.41% | 5,196,754 |
| May 7, 2018 | $102.63 | $106.60 | $102.01 | $105.88 | +3.44% | 4,198,535 |
| Apr 30, 2018 | $107.18 | $107.76 | $95.21 | $102.36 | -4.44% | 9,034,798 |
| Apr 23, 2018 | $107.73 | $108.33 | $105.74 | $107.12 | -0.24% | 3,811,611 |
| Apr 16, 2018 | $106.35 | $108.58 | $105.94 | $107.38 | +1.86% | 3,137,650 |
| Apr 9, 2018 | $104.56 | $106.93 | $104.32 | $105.42 | +1.24% | 3,863,173 |
| Apr 2, 2018 | $103.31 | $105.75 | $100.32 | $104.13 | +0.12% | 4,790,029 |
| Mar 26, 2018 | $103.55 | $104.60 | $101.05 | $104.00 | +1.85% | 3,091,067 |
| Mar 19, 2018 | $104.49 | $105.87 | $102.05 | $102.11 | -2.54% | 3,474,915 |
| Mar 12, 2018 | $105.82 | $106.07 | $103.58 | $104.77 | -1.01% | 3,335,044 |
| Mar 5, 2018 | $101.27 | $106.01 | $100.86 | $105.84 | +4.41% | 4,523,957 |
| Feb 26, 2018 | $101.83 | $103.86 | $99.30 | $101.37 | -0.17% | 4,767,563 |
| Feb 20, 2018 | $98.51 | $102.00 | $96.59 | $101.54 | +2.78% | 5,773,126 |
| Feb 12, 2018 | $93.58 | $99.68 | $92.62 | $98.79 | +6.33% | 5,547,859 |
| Feb 5, 2018 | $98.88 | $99.31 | $90.60 | $92.91 | -5.99% | 5,530,327 |
| Jan 29, 2018 | $98.00 | $100.54 | $97.54 | $98.83 | +0.53% | 6,210,070 |
| Jan 22, 2018 | $99.01 | $99.92 | $97.33 | $98.31 | -0.60% | 4,249,505 |
| Jan 16, 2018 | $97.37 | $99.09 | $96.29 | $98.90 | +1.44% | 3,512,430 |
| Jan 8, 2018 | $96.56 | $97.59 | $96.03 | $97.50 | +0.64% | 2,888,414 |
| Jan 2, 2018 | $96.48 | $96.96 | $95.26 | $96.88 | +0.92% | 3,257,062 |
| Dec 26, 2017 | $95.46 | $97.00 | $95.28 | $96.00 | +0.70% | 1,953,523 |
| Dec 18, 2017 | $95.41 | $97.09 | $94.93 | $95.33 | +0.35% | 4,013,526 |
| Dec 11, 2017 | $95.96 | $95.96 | $93.73 | $95.00 | -1.21% | 6,712,984 |
| Dec 4, 2017 | $95.82 | $96.71 | $95.35 | $96.16 | +0.54% | 3,549,315 |
| Nov 27, 2017 | $93.88 | $98.60 | $93.87 | $95.64 | +1.87% | 3,981,963 |
| Nov 20, 2017 | $91.74 | $94.26 | $91.62 | $93.88 | +2.20% | 3,462,420 |
| Nov 13, 2017 | $90.03 | $92.21 | $89.65 | $91.86 | +1.83% | 5,505,141 |
| Nov 6, 2017 | $90.94 | $92.92 | $89.95 | $90.21 | -0.90% | 4,343,996 |
| Oct 30, 2017 | $84.92 | $91.41 | $84.40 | $91.03 | +7.17% | 6,907,586 |
| Oct 23, 2017 | $84.88 | $85.35 | $83.96 | $84.94 | +0.11% | 3,650,447 |
| Oct 16, 2017 | $83.96 | $85.37 | $83.74 | $84.85 | +1.01% | 2,512,802 |
| Oct 9, 2017 | $83.36 | $84.60 | $83.03 | $84.00 | +0.60% | 2,522,312 |
| Oct 2, 2017 | $83.40 | $84.09 | $83.01 | $83.50 | +0.37% | 2,769,048 |
| Sep 25, 2017 | $82.21 | $83.84 | $81.49 | $83.19 | +1.07% | 4,166,915 |
| Sep 18, 2017 | $81.10 | $82.49 | $80.92 | $82.31 | +1.58% | 2,430,880 |
| Sep 11, 2017 | $82.92 | $83.00 | $80.32 | $81.03 | -1.76% | 3,990,780 |
| Sep 5, 2017 | $80.82 | $82.80 | $80.42 | $82.48 | +1.85% | 3,355,381 |
| Aug 28, 2017 | $80.00 | $81.38 | $78.97 | $80.98 | +1.64% | 3,715,486 |
| Aug 21, 2017 | $80.80 | $82.36 | $79.59 | $79.67 | -1.22% | 3,480,604 |
| Aug 14, 2017 | $81.15 | $81.90 | $80.12 | $80.65 | +0.04% | 3,567,962 |
| Aug 7, 2017 | $82.99 | $83.24 | $80.56 | $80.62 | -2.73% | 3,409,189 |
| Jul 31, 2017 | $87.32 | $88.17 | $82.03 | $82.88 | -5.08% | 6,390,753 |
| Jul 24, 2017 | $86.48 | $87.62 | $85.95 | $87.32 | +0.94% | 3,090,698 |
| Jul 17, 2017 | $85.45 | $86.96 | $84.73 | $86.51 | +1.25% | 3,729,131 |
| Jul 10, 2017 | $83.63 | $85.53 | $82.94 | $85.44 | +2.14% | 3,216,011 |
| Jul 3, 2017 | $84.87 | $84.96 | $83.38 | $83.65 | -0.85% | 3,177,008 |
| Jun 26, 2017 | $82.68 | $84.68 | $82.30 | $84.37 | +2.44% | 4,467,677 |
| Jun 19, 2017 | $83.35 | $84.18 | $82.14 | $82.36 | -0.94% | 5,392,532 |
| Jun 12, 2017 | $79.86 | $83.62 | $79.86 | $83.14 | +3.83% | 4,957,281 |
| Jun 5, 2017 | $81.83 | $82.21 | $79.89 | $80.07 | -2.19% | 3,102,832 |
| May 30, 2017 | $80.21 | $81.89 | $80.09 | $81.86 | +1.63% | 3,463,997 |
| May 22, 2017 | $79.39 | $81.61 | $79.34 | $80.55 | +1.44% | 4,240,294 |
| May 15, 2017 | $78.15 | $79.57 | $78.15 | $79.41 | +1.68% | 5,484,405 |
| May 8, 2017 | $79.77 | $80.07 | $77.72 | $78.10 | -2.08% | 4,524,095 |
| May 1, 2017 | $83.00 | $83.40 | $75.60 | $79.76 | -3.68% | 10,378,354 |
| Apr 24, 2017 | $82.42 | $83.69 | $82.14 | $82.81 | +1.42% | 3,295,299 |
| Apr 17, 2017 | $79.48 | $81.90 | $79.48 | $81.65 | +3.21% | 2,840,162 |
| Apr 10, 2017 | $79.31 | $79.87 | $78.69 | $79.11 | -0.23% | 2,668,802 |
| Apr 3, 2017 | $81.06 | $81.29 | $79.13 | $79.29 | -2.28% | 4,550,824 |
| Mar 27, 2017 | $79.36 | $81.61 | $79.17 | $81.14 | +1.79% | 4,303,177 |
| Mar 20, 2017 | $80.94 | $81.39 | $79.43 | $79.71 | -1.82% | 4,977,335 |
| Mar 13, 2017 | $80.10 | $81.27 | $79.09 | $81.19 | +1.56% | 5,421,724 |
| Mar 6, 2017 | $83.68 | $83.93 | $79.71 | $79.94 | -4.78% | 5,161,425 |
| Feb 27, 2017 | $83.62 | $84.49 | $82.78 | $83.95 | 0.00% | 3,178,158 |
| Feb 21, 2017 | $84.80 | $87.40 | $81.90 | $83.95 | -1.12% | 5,639,700 |
| Feb 13, 2017 | $84.99 | $85.23 | $83.39 | $84.90 | +0.45% | 2,790,116 |
| Feb 6, 2017 | $83.18 | $84.69 | $82.15 | $84.52 | +1.20% | 2,106,386 |
| Jan 30, 2017 | $82.63 | $83.52 | $81.31 | $83.52 | +1.02% | 2,776,488 |
| Jan 23, 2017 | $81.23 | $83.02 | $80.85 | $82.68 | +1.62% | 2,089,364 |
| Jan 17, 2017 | $82.45 | $82.45 | $80.20 | $81.36 | -1.54% | 2,405,911 |
| Jan 9, 2017 | $82.03 | $82.76 | $81.42 | $82.63 | +0.30% | 2,461,403 |
| Jan 3, 2017 | $81.59 | $82.40 | $81.05 | $82.38 | +1.49% | 2,108,248 |
| Dec 27, 2016 | $82.41 | $82.97 | $80.96 | $81.17 | -1.14% | 1,557,367 |
| Dec 19, 2016 | $81.85 | $82.99 | $81.75 | $82.11 | +0.40% | 1,955,936 |
| Dec 12, 2016 | $82.70 | $83.95 | $80.90 | $81.78 | -1.39% | 5,495,255 |
| Dec 5, 2016 | $82.69 | $83.53 | $82.18 | $82.93 | +0.89% | 4,868,304 |
| Nov 28, 2016 | $84.41 | $84.85 | $81.65 | $82.20 | -2.27% | 4,774,874 |
| Nov 21, 2016 | $83.40 | $84.76 | $82.50 | $84.11 | +1.14% | 2,828,304 |
| Nov 14, 2016 | $83.39 | $83.60 | $82.06 | $83.16 | – | 7,482,629 |
Seasonality
VRSK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | -2.2% | 2.6% | 1.2% | 1.7% | 2.2% | 3.6% | 1.6% | -3.1% | 0.4% | 5.9% | -1.7% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | -2.8% | -4.5% | -8.4% | -2.8% | -5.1% | 2.9% | 8.5% | -0.5% | -13.1% | 16.9% | ||
| 2025 | 4.4% | 3.3% | 0.4% | -0.4% | 6.0% | -0.7% | -10.5% | -3.8% | -6.0% | -13.0% | 2.9% | -0.4% |
| 2024 | 1.1% | 0.2% | -2.4% | -7.5% | 16.0% | 6.8% | -2.9% | 4.2% | -1.6% | 2.5% | 7.1% | -6.3% |
| 2023 | 3.0% | -5.9% | 12.3% | 1.2% | 12.9% | 3.3% | 1.3% | 5.8% | -2.3% | -3.8% | 6.2% | -0.9% |
| 2022 | -14.3% | -9.6% | 21.2% | -4.9% | -14.3% | -0.9% | 9.9% | -1.6% | -8.7% | 7.2% | 0.5% | -3.8% |
| 2021 | -11.6% | -10.7% | 8.0% | 6.5% | -8.2% | 1.3% | 8.7% | 6.2% | -0.6% | 5.0% | 6.9% | 1.8% |
| 2020 | 8.8% | -4.5% | -10.0% | 9.6% | 13.0% | -1.3% | 10.9% | -1.1% | -0.6% | -4.0% | 11.4% | 4.8% |
| 2019 | 7.7% | 7.7% | 5.4% | 6.1% | -0.8% | 4.8% | 3.6% | 6.5% | -1.9% | -8.5% | 1.9% | 1.4% |
| 2018 | 4.2% | 2.1% | 1.8% | 2.4% | -0.2% | 1.3% | 2.8% | 7.7% | 1.2% | -0.6% | 2.9% | -11.6% |
| 2017 | 1.8% | 0.3% | -2.1% | 2.1% | -2.3% | 4.3% | 3.4% | -7.1% | 2.6% | 2.2% | 13.4% | -0.4% |