NYSE - Nasdaq Real Time Price • USD
Arthur J. Gallagher & Co. (AJG)
As of 10:11 AM EDT. Market Open.
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 26, 2024 | 236.95 | 238.70 | 235.94 | 237.44 | 237.44 | 143,441 |
Apr 25, 2024 | 236.32 | 237.57 | 234.09 | 236.95 | 236.95 | 880,500 |
Apr 24, 2024 | 237.52 | 238.00 | 235.57 | 236.81 | 236.81 | 655,700 |
Apr 23, 2024 | 238.45 | 239.12 | 237.34 | 237.87 | 237.87 | 620,900 |
Apr 22, 2024 | 238.36 | 240.03 | 237.43 | 237.52 | 237.52 | 707,100 |
Apr 19, 2024 | 235.10 | 236.76 | 233.84 | 236.57 | 236.57 | 984,300 |
Apr 18, 2024 | 233.03 | 235.97 | 233.03 | 233.99 | 233.99 | 980,300 |
Apr 17, 2024 | 232.12 | 232.51 | 230.08 | 230.52 | 230.52 | 777,400 |
Apr 16, 2024 | 232.00 | 233.59 | 231.17 | 231.43 | 231.43 | 757,200 |
Apr 15, 2024 | 237.38 | 237.44 | 231.88 | 232.09 | 232.09 | 766,400 |
Apr 12, 2024 | 237.46 | 238.70 | 234.00 | 234.58 | 234.58 | 896,500 |
Apr 11, 2024 | 238.68 | 240.08 | 236.70 | 238.17 | 238.17 | 886,500 |
Apr 10, 2024 | 239.27 | 241.99 | 238.92 | 240.02 | 240.02 | 1,042,500 |
Apr 9, 2024 | 244.84 | 244.95 | 242.26 | 244.13 | 244.13 | 803,000 |
Apr 8, 2024 | 243.70 | 244.33 | 242.82 | 244.16 | 244.16 | 539,200 |
Apr 5, 2024 | 240.66 | 245.96 | 240.33 | 243.99 | 243.99 | 690,800 |
Apr 4, 2024 | 247.23 | 247.23 | 240.06 | 240.30 | 240.30 | 1,134,600 |
Apr 3, 2024 | 245.56 | 247.42 | 245.20 | 245.37 | 245.37 | 644,700 |
Apr 2, 2024 | 248.09 | 248.69 | 244.80 | 245.36 | 245.36 | 770,800 |
Apr 1, 2024 | 249.08 | 249.80 | 246.31 | 247.18 | 247.18 | 589,900 |
Mar 28, 2024 | 249.00 | 250.91 | 247.50 | 250.04 | 250.04 | 960,700 |
Mar 27, 2024 | 247.47 | 248.64 | 245.84 | 247.79 | 247.79 | 874,300 |
Mar 26, 2024 | 245.40 | 248.06 | 244.64 | 246.23 | 246.23 | 978,600 |
Mar 25, 2024 | 246.55 | 247.21 | 245.32 | 245.58 | 245.58 | 854,800 |
Mar 22, 2024 | 251.01 | 251.39 | 246.51 | 246.53 | 246.53 | 1,042,300 |
Mar 21, 2024 | 255.69 | 255.69 | 250.13 | 250.30 | 250.30 | 1,409,100 |
Mar 20, 2024 | 253.97 | 256.10 | 253.05 | 255.87 | 255.87 | 812,000 |
Mar 19, 2024 | 254.06 | 255.14 | 252.46 | 253.86 | 253.86 | 930,500 |
Mar 18, 2024 | 251.97 | 255.39 | 250.62 | 253.69 | 253.69 | 821,500 |
Mar 15, 2024 | 251.42 | 255.52 | 250.87 | 253.17 | 253.17 | 1,521,400 |
Mar 14, 2024 | 255.00 | 255.71 | 253.43 | 254.91 | 254.91 | 698,400 |
Mar 13, 2024 | 255.00 | 255.69 | 253.11 | 255.38 | 255.38 | 603,700 |
Mar 12, 2024 | 252.67 | 255.52 | 252.14 | 254.82 | 254.82 | 738,100 |
Mar 11, 2024 | 251.40 | 252.85 | 250.09 | 252.71 | 252.71 | 665,100 |
Mar 8, 2024 | 249.43 | 252.07 | 249.40 | 251.69 | 251.69 | 943,900 |
Mar 7, 2024 | 248.47 | 250.90 | 248.26 | 249.91 | 249.91 | 682,500 |
Mar 6, 2024 | 245.34 | 248.82 | 245.01 | 248.62 | 248.62 | 684,200 |
Mar 5, 2024 | 242.42 | 245.54 | 241.22 | 245.35 | 245.35 | 719,800 |
Mar 4, 2024 | 242.55 | 243.24 | 241.85 | 242.52 | 242.52 | 582,000 |
Mar 1, 2024 | 243.71 | 244.03 | 242.17 | 243.54 | 243.54 | 458,800 |
Feb 29, 2024 | 0.60 Dividend | |||||
Feb 29, 2024 | 245.09 | 245.09 | 241.61 | 243.93 | 243.93 | 1,183,100 |
Feb 28, 2024 | 244.10 | 245.98 | 243.41 | 245.47 | 244.87 | 668,800 |
Feb 27, 2024 | 243.14 | 243.70 | 241.96 | 243.55 | 242.95 | 669,000 |
Feb 26, 2024 | 245.09 | 246.29 | 243.80 | 244.04 | 243.44 | 593,200 |
Feb 23, 2024 | 245.00 | 245.56 | 244.06 | 245.00 | 244.40 | 481,600 |
Feb 22, 2024 | 241.93 | 245.28 | 240.64 | 244.67 | 244.07 | 631,500 |
Feb 21, 2024 | 242.42 | 243.03 | 238.41 | 240.10 | 239.51 | 775,100 |
Feb 20, 2024 | 238.50 | 242.60 | 237.28 | 241.74 | 241.15 | 1,109,400 |
Feb 16, 2024 | 241.04 | 241.72 | 238.93 | 239.22 | 238.64 | 698,100 |
Feb 15, 2024 | 238.80 | 242.03 | 238.07 | 240.55 | 239.96 | 850,700 |
Feb 14, 2024 | 236.46 | 238.93 | 236.46 | 238.68 | 238.10 | 737,200 |
Feb 13, 2024 | 237.33 | 237.97 | 234.30 | 236.32 | 235.74 | 1,203,900 |
Feb 12, 2024 | 239.00 | 239.31 | 235.09 | 235.62 | 235.04 | 682,800 |
Feb 9, 2024 | 236.09 | 239.18 | 236.09 | 238.84 | 238.26 | 575,800 |
Feb 8, 2024 | 235.96 | 238.14 | 235.39 | 237.03 | 236.45 | 727,000 |
Feb 7, 2024 | 234.71 | 236.94 | 232.67 | 236.20 | 235.62 | 1,074,300 |
Feb 6, 2024 | 237.15 | 237.87 | 233.82 | 234.05 | 233.48 | 1,000,100 |
Feb 5, 2024 | 232.51 | 236.64 | 231.16 | 236.26 | 235.68 | 1,535,600 |
Feb 2, 2024 | 234.02 | 234.32 | 230.92 | 232.74 | 232.17 | 1,029,900 |
Feb 1, 2024 | 230.04 | 232.28 | 227.43 | 232.12 | 231.55 | 1,003,400 |
Jan 31, 2024 | 231.43 | 233.83 | 231.14 | 232.16 | 231.59 | 1,576,000 |
Jan 30, 2024 | 229.42 | 231.19 | 228.26 | 230.57 | 230.01 | 1,081,400 |
Jan 29, 2024 | 232.17 | 233.47 | 228.63 | 228.78 | 228.22 | 1,440,000 |
Jan 26, 2024 | 235.99 | 235.99 | 227.08 | 233.03 | 232.46 | 1,489,400 |
Jan 25, 2024 | 240.02 | 240.80 | 235.82 | 237.75 | 237.17 | 1,043,300 |
Jan 24, 2024 | 241.15 | 241.17 | 238.78 | 239.07 | 238.49 | 665,100 |
Jan 23, 2024 | 238.30 | 241.27 | 238.30 | 239.68 | 239.09 | 689,500 |
Jan 22, 2024 | 238.41 | 239.85 | 237.38 | 237.52 | 236.94 | 668,700 |
Jan 19, 2024 | 238.12 | 239.93 | 237.24 | 238.79 | 238.21 | 833,600 |
Jan 18, 2024 | 232.33 | 237.73 | 231.50 | 236.95 | 236.37 | 890,500 |
Jan 17, 2024 | 233.97 | 237.64 | 233.19 | 233.99 | 233.42 | 730,300 |
Jan 16, 2024 | 235.08 | 236.90 | 232.72 | 233.47 | 232.90 | 862,700 |
Jan 12, 2024 | 232.61 | 234.85 | 232.00 | 234.80 | 234.23 | 846,200 |
Jan 11, 2024 | 230.72 | 232.26 | 229.62 | 232.00 | 231.43 | 919,400 |
Jan 10, 2024 | 225.55 | 230.25 | 225.55 | 230.15 | 229.59 | 899,700 |
Jan 9, 2024 | 226.96 | 227.46 | 224.21 | 226.14 | 225.59 | 946,500 |
Jan 8, 2024 | 226.65 | 229.03 | 224.75 | 228.84 | 228.28 | 940,600 |
Jan 5, 2024 | 226.42 | 227.52 | 223.43 | 225.28 | 224.73 | 732,600 |
Jan 4, 2024 | 226.55 | 228.81 | 225.61 | 225.90 | 225.35 | 884,500 |
Jan 3, 2024 | 225.60 | 227.64 | 224.80 | 225.02 | 224.47 | 1,022,400 |
Jan 2, 2024 | 224.86 | 226.44 | 224.33 | 225.00 | 224.45 | 896,000 |
Dec 29, 2023 | 223.65 | 225.22 | 222.88 | 224.88 | 224.33 | 626,300 |
Dec 28, 2023 | 223.81 | 224.45 | 223.15 | 223.46 | 222.91 | 691,300 |
Dec 27, 2023 | 221.84 | 223.35 | 221.15 | 223.01 | 222.46 | 590,900 |
Dec 26, 2023 | 222.09 | 222.81 | 221.17 | 222.36 | 221.82 | 776,000 |
Dec 22, 2023 | 223.20 | 223.30 | 221.42 | 222.88 | 222.34 | 674,000 |
Dec 21, 2023 | 219.99 | 222.96 | 218.63 | 222.86 | 222.32 | 826,400 |
Dec 20, 2023 | 223.25 | 223.98 | 220.10 | 220.11 | 219.57 | 1,415,900 |
Dec 19, 2023 | 227.19 | 228.54 | 223.87 | 224.59 | 224.04 | 1,363,400 |
Dec 18, 2023 | 224.60 | 228.90 | 223.80 | 227.56 | 227.00 | 1,574,600 |
Dec 15, 2023 | 220.55 | 225.00 | 220.36 | 222.81 | 222.27 | 2,558,200 |
Dec 14, 2023 | 243.42 | 246.10 | 223.12 | 227.04 | 226.49 | 3,462,800 |
Dec 13, 2023 | 248.50 | 248.95 | 244.63 | 245.21 | 244.61 | 871,200 |
Dec 12, 2023 | 245.00 | 247.77 | 244.17 | 247.59 | 246.98 | 683,400 |
Dec 11, 2023 | 242.37 | 245.38 | 242.37 | 245.00 | 244.40 | 961,900 |
Dec 8, 2023 | 241.91 | 242.10 | 239.66 | 240.96 | 240.37 | 863,100 |
Dec 7, 2023 | 243.15 | 243.15 | 239.38 | 241.05 | 240.46 | 744,000 |
Dec 6, 2023 | 245.35 | 246.22 | 238.72 | 242.50 | 241.91 | 952,600 |
Dec 5, 2023 | 247.00 | 247.00 | 244.50 | 244.79 | 244.19 | 729,600 |
Dec 4, 2023 | 248.10 | 249.05 | 247.23 | 247.55 | 246.94 | 696,600 |
Dec 1, 2023 | 248.40 | 249.48 | 247.31 | 248.00 | 247.39 | 866,000 |
Nov 30, 2023 | 0.55 Dividend | |||||
Nov 30, 2023 | 244.72 | 249.27 | 244.09 | 249.00 | 248.39 | 1,192,800 |
Nov 29, 2023 | 246.60 | 246.97 | 243.83 | 245.02 | 243.87 | 732,900 |
Nov 28, 2023 | 251.40 | 252.32 | 246.73 | 246.74 | 245.58 | 586,600 |
Nov 27, 2023 | 252.59 | 254.00 | 252.12 | 252.30 | 251.12 | 924,600 |
Nov 24, 2023 | 251.78 | 252.93 | 251.09 | 252.92 | 251.74 | 352,800 |
Nov 22, 2023 | 248.84 | 251.59 | 248.48 | 250.99 | 249.81 | 871,400 |
Nov 21, 2023 | 247.07 | 249.81 | 247.07 | 248.90 | 247.73 | 729,500 |
Nov 20, 2023 | 245.32 | 247.56 | 244.95 | 246.56 | 245.41 | 625,800 |
Nov 17, 2023 | 246.61 | 247.33 | 244.30 | 245.45 | 244.30 | 820,800 |
Nov 16, 2023 | 241.50 | 245.74 | 241.50 | 245.51 | 244.36 | 767,300 |
Nov 15, 2023 | 243.37 | 245.16 | 240.00 | 240.71 | 239.58 | 1,487,000 |
Nov 14, 2023 | 247.48 | 248.36 | 243.97 | 244.14 | 243.00 | 1,032,800 |
Nov 13, 2023 | 247.79 | 249.36 | 247.55 | 247.75 | 246.59 | 540,200 |
Nov 10, 2023 | 247.00 | 248.46 | 245.59 | 248.27 | 247.11 | 754,000 |
Nov 9, 2023 | 246.43 | 248.54 | 245.82 | 246.77 | 245.61 | 613,700 |
Nov 8, 2023 | 243.73 | 246.91 | 241.46 | 245.57 | 244.42 | 826,400 |
Nov 7, 2023 | 243.23 | 244.05 | 241.88 | 244.00 | 242.86 | 986,300 |
Nov 6, 2023 | 242.92 | 245.08 | 242.41 | 242.97 | 241.83 | 973,000 |
Nov 3, 2023 | 243.13 | 243.90 | 240.41 | 242.33 | 241.20 | 666,300 |
Nov 2, 2023 | 237.01 | 242.42 | 236.89 | 242.20 | 241.07 | 1,034,700 |
Nov 1, 2023 | 235.81 | 238.00 | 233.98 | 237.31 | 236.20 | 1,332,600 |
Oct 31, 2023 | 234.40 | 236.75 | 233.33 | 235.49 | 234.39 | 908,900 |
Oct 30, 2023 | 229.44 | 234.73 | 228.81 | 233.73 | 232.64 | 767,000 |
Oct 27, 2023 | 234.00 | 234.00 | 226.79 | 228.24 | 227.17 | 900,500 |
Oct 26, 2023 | 231.28 | 233.80 | 229.76 | 229.89 | 228.81 | 1,220,400 |
Oct 25, 2023 | 232.50 | 234.76 | 230.53 | 231.10 | 230.02 | 1,222,200 |
Oct 24, 2023 | 229.05 | 232.10 | 229.05 | 231.21 | 230.13 | 965,800 |
Oct 23, 2023 | 227.71 | 228.80 | 226.38 | 227.70 | 226.63 | 787,600 |
Oct 20, 2023 | 231.01 | 232.61 | 227.28 | 227.57 | 226.50 | 737,800 |
Oct 19, 2023 | 235.09 | 235.78 | 230.62 | 231.03 | 229.95 | 577,300 |
Oct 18, 2023 | 236.45 | 237.70 | 234.21 | 234.34 | 233.24 | 533,900 |
Oct 17, 2023 | 236.39 | 237.95 | 234.73 | 236.03 | 234.92 | 885,000 |
Oct 16, 2023 | 234.87 | 237.34 | 233.66 | 236.59 | 235.48 | 615,100 |
Oct 13, 2023 | 234.84 | 236.00 | 233.07 | 233.88 | 232.78 | 505,900 |
Oct 12, 2023 | 235.39 | 236.19 | 232.89 | 233.44 | 232.35 | 533,900 |
Oct 11, 2023 | 234.11 | 235.16 | 232.71 | 234.90 | 233.80 | 461,600 |
Oct 10, 2023 | 233.40 | 234.00 | 231.75 | 233.49 | 232.40 | 658,400 |
Oct 9, 2023 | 230.79 | 233.21 | 230.56 | 233.11 | 232.02 | 637,200 |
Oct 6, 2023 | 229.00 | 233.13 | 228.50 | 232.01 | 230.92 | 520,900 |
Oct 5, 2023 | 229.30 | 231.00 | 228.23 | 229.56 | 228.48 | 780,700 |
Oct 4, 2023 | 225.97 | 229.65 | 225.74 | 229.26 | 228.19 | 656,900 |
Oct 3, 2023 | 225.05 | 226.29 | 223.35 | 225.22 | 224.17 | 753,400 |
Oct 2, 2023 | 227.00 | 227.22 | 223.75 | 224.91 | 223.86 | 961,200 |
Sep 29, 2023 | 231.27 | 231.76 | 226.84 | 227.93 | 226.86 | 1,121,300 |
Sep 28, 2023 | 231.03 | 233.20 | 230.33 | 230.77 | 229.69 | 479,700 |
Sep 27, 2023 | 231.48 | 231.87 | 228.76 | 230.33 | 229.25 | 768,100 |
Sep 26, 2023 | 232.18 | 233.44 | 230.31 | 230.93 | 229.85 | 870,000 |
Sep 25, 2023 | 232.25 | 233.73 | 232.13 | 233.25 | 232.16 | 429,500 |
Sep 22, 2023 | 232.77 | 235.07 | 231.65 | 233.08 | 231.99 | 659,200 |
Sep 21, 2023 | 235.17 | 235.54 | 232.51 | 232.94 | 231.85 | 1,041,900 |
Sep 20, 2023 | 235.77 | 237.64 | 234.98 | 235.19 | 234.09 | 1,013,300 |
Sep 19, 2023 | 233.00 | 235.99 | 232.69 | 235.78 | 234.68 | 1,160,200 |
Sep 18, 2023 | 230.20 | 233.49 | 230.20 | 233.11 | 232.02 | 810,300 |
Sep 15, 2023 | 231.42 | 232.69 | 229.80 | 230.14 | 229.06 | 1,692,300 |
Sep 14, 2023 | 230.46 | 231.79 | 228.18 | 231.45 | 230.37 | 854,000 |
Sep 13, 2023 | 230.41 | 231.88 | 228.40 | 229.00 | 227.93 | 665,800 |
Sep 12, 2023 | 228.59 | 230.95 | 228.27 | 230.29 | 229.21 | 532,100 |
Sep 11, 2023 | 228.64 | 229.63 | 228.05 | 228.55 | 227.48 | 510,600 |
Sep 8, 2023 | 230.90 | 231.17 | 227.69 | 228.19 | 227.12 | 825,600 |
Sep 7, 2023 | 228.22 | 230.86 | 228.22 | 230.64 | 229.56 | 751,300 |
Sep 6, 2023 | 226.57 | 228.42 | 224.47 | 227.74 | 226.67 | 519,100 |
Sep 5, 2023 | 230.93 | 230.93 | 226.65 | 226.80 | 225.74 | 649,600 |
Sep 1, 2023 | 231.22 | 232.00 | 230.47 | 231.07 | 229.99 | 576,000 |
Aug 31, 2023 | 0.55 Dividend | |||||
Aug 31, 2023 | 230.61 | 231.71 | 229.60 | 230.48 | 229.40 | 814,900 |
Aug 30, 2023 | 231.00 | 232.41 | 230.46 | 230.83 | 229.20 | 810,600 |
Aug 29, 2023 | 228.92 | 230.89 | 227.01 | 230.79 | 229.16 | 541,400 |
Aug 28, 2023 | 227.32 | 229.14 | 227.08 | 228.88 | 227.27 | 412,200 |
Aug 25, 2023 | 225.99 | 229.39 | 225.55 | 227.60 | 225.99 | 698,800 |
Aug 24, 2023 | 225.64 | 226.62 | 224.83 | 224.86 | 223.27 | 687,600 |
Aug 23, 2023 | 223.69 | 225.73 | 222.24 | 225.33 | 223.74 | 549,700 |
Aug 22, 2023 | 221.67 | 222.41 | 219.84 | 222.12 | 220.55 | 715,600 |
Aug 21, 2023 | 221.52 | 222.64 | 219.72 | 221.44 | 219.88 | 601,400 |
Aug 18, 2023 | 219.73 | 222.21 | 215.37 | 220.55 | 218.99 | 616,800 |
Aug 17, 2023 | 225.89 | 226.08 | 220.47 | 220.48 | 218.92 | 622,800 |
Aug 16, 2023 | 224.52 | 227.34 | 224.52 | 225.05 | 223.46 | 520,600 |
Aug 15, 2023 | 224.73 | 225.98 | 223.69 | 223.86 | 222.28 | 561,500 |
Aug 14, 2023 | 224.95 | 226.00 | 223.90 | 225.58 | 223.99 | 461,700 |
Aug 11, 2023 | 222.60 | 224.43 | 222.04 | 224.37 | 222.79 | 335,200 |
Aug 10, 2023 | 224.00 | 226.58 | 221.96 | 222.65 | 221.08 | 733,800 |
Aug 9, 2023 | 220.33 | 224.41 | 220.00 | 223.69 | 222.11 | 549,200 |
Aug 8, 2023 | 223.79 | 224.44 | 220.43 | 220.53 | 218.97 | 438,500 |
Aug 7, 2023 | 222.29 | 224.85 | 221.55 | 224.06 | 222.48 | 525,300 |
Aug 4, 2023 | 222.14 | 226.30 | 220.55 | 220.81 | 219.25 | 1,005,600 |
Aug 3, 2023 | 220.89 | 222.68 | 220.45 | 222.20 | 220.63 | 855,600 |
Aug 2, 2023 | 218.37 | 222.21 | 217.91 | 221.55 | 219.99 | 695,400 |
Aug 1, 2023 | 214.99 | 219.57 | 214.63 | 219.24 | 217.69 | 879,100 |
Jul 31, 2023 | 215.87 | 216.25 | 214.14 | 214.80 | 213.28 | 749,200 |
Jul 28, 2023 | 221.80 | 221.92 | 215.07 | 216.22 | 214.69 | 1,041,800 |
Jul 27, 2023 | 220.16 | 220.68 | 216.40 | 217.15 | 215.62 | 805,600 |
Jul 26, 2023 | 220.06 | 220.46 | 218.76 | 219.75 | 218.20 | 766,600 |
Jul 25, 2023 | 219.97 | 220.81 | 218.74 | 220.32 | 218.77 | 681,000 |
Jul 24, 2023 | 219.18 | 220.50 | 217.45 | 219.64 | 218.09 | 635,000 |
Jul 21, 2023 | 219.47 | 220.74 | 218.57 | 218.61 | 217.07 | 782,100 |
Jul 20, 2023 | 213.20 | 218.27 | 213.04 | 218.23 | 216.69 | 937,600 |
Jul 19, 2023 | 213.45 | 215.94 | 212.39 | 212.72 | 211.22 | 732,100 |
Jul 18, 2023 | 216.52 | 217.00 | 214.66 | 215.07 | 213.55 | 672,300 |
Jul 17, 2023 | 213.93 | 218.10 | 213.93 | 217.20 | 215.67 | 708,800 |
Jul 14, 2023 | 213.93 | 214.87 | 212.53 | 213.88 | 212.37 | 696,400 |
Jul 13, 2023 | 214.34 | 215.49 | 213.72 | 213.83 | 212.32 | 1,017,700 |
Jul 12, 2023 | 217.46 | 217.74 | 214.75 | 214.89 | 213.37 | 560,100 |
Jul 11, 2023 | 215.86 | 216.78 | 214.79 | 216.35 | 214.82 | 475,200 |
Jul 10, 2023 | 214.84 | 217.73 | 214.45 | 215.59 | 214.07 | 425,800 |
Jul 7, 2023 | 215.30 | 215.74 | 213.30 | 214.05 | 212.54 | 578,800 |
Jul 6, 2023 | 215.40 | 217.01 | 214.82 | 216.32 | 214.79 | 609,800 |
Jul 5, 2023 | 215.25 | 216.93 | 214.50 | 215.95 | 214.43 | 896,000 |
Jul 3, 2023 | 219.00 | 219.00 | 214.32 | 216.18 | 214.65 | 667,200 |
Jun 30, 2023 | 215.84 | 220.63 | 214.98 | 219.57 | 218.02 | 1,222,900 |
Jun 29, 2023 | 210.94 | 214.78 | 210.86 | 214.67 | 213.16 | 928,800 |
Jun 28, 2023 | 211.79 | 211.79 | 209.39 | 210.89 | 209.40 | 813,800 |
Jun 27, 2023 | 211.02 | 213.91 | 210.86 | 212.15 | 210.65 | 783,900 |
Jun 26, 2023 | 212.31 | 212.58 | 210.10 | 210.63 | 209.14 | 750,200 |
Jun 23, 2023 | 212.67 | 213.71 | 211.55 | 212.46 | 210.96 | 1,690,200 |
Jun 22, 2023 | 214.35 | 214.45 | 211.86 | 212.82 | 211.32 | 890,500 |
Jun 21, 2023 | 211.22 | 213.00 | 209.49 | 212.97 | 211.47 | 1,519,600 |
Jun 20, 2023 | 213.15 | 215.53 | 211.39 | 211.64 | 210.15 | 1,263,300 |
Jun 16, 2023 | 216.00 | 217.87 | 213.71 | 213.78 | 212.27 | 1,554,800 |
Jun 15, 2023 | 210.11 | 215.20 | 210.11 | 213.63 | 212.12 | 891,300 |
Jun 14, 2023 | 208.31 | 211.20 | 207.26 | 209.79 | 208.31 | 980,900 |
Jun 13, 2023 | 208.15 | 210.39 | 207.72 | 208.76 | 207.29 | 1,214,500 |
Jun 12, 2023 | 206.76 | 208.83 | 205.41 | 208.24 | 206.77 | 747,400 |
Jun 9, 2023 | 204.10 | 207.57 | 203.65 | 206.87 | 205.41 | 548,900 |
Jun 8, 2023 | 203.83 | 205.20 | 203.35 | 204.84 | 203.39 | 344,100 |
Jun 7, 2023 | 205.27 | 205.27 | 202.69 | 204.15 | 202.71 | 657,200 |
Jun 6, 2023 | 207.01 | 207.64 | 204.47 | 205.34 | 203.89 | 424,900 |
Jun 5, 2023 | 205.85 | 207.23 | 205.03 | 206.27 | 204.81 | 540,800 |
Jun 2, 2023 | 202.49 | 206.10 | 202.35 | 205.68 | 204.23 | 664,600 |
Jun 1, 2023 | 0.55 Dividend | |||||
Jun 1, 2023 | 200.39 | 202.20 | 198.52 | 202.13 | 200.70 | 900,700 |
May 31, 2023 | 201.81 | 202.45 | 199.00 | 200.33 | 198.37 | 2,669,800 |
May 30, 2023 | 204.00 | 205.17 | 203.34 | 203.52 | 201.53 | 671,400 |
May 26, 2023 | 204.51 | 205.39 | 203.33 | 203.81 | 201.82 | 655,900 |
May 25, 2023 | 205.64 | 205.78 | 203.54 | 204.32 | 202.32 | 585,600 |
May 24, 2023 | 205.79 | 206.57 | 204.68 | 205.08 | 203.07 | 627,200 |
May 23, 2023 | 213.21 | 213.51 | 206.11 | 206.61 | 204.59 | 1,093,300 |
May 22, 2023 | 215.45 | 216.18 | 212.81 | 214.59 | 212.49 | 845,800 |
May 19, 2023 | 215.54 | 216.43 | 214.31 | 216.07 | 213.96 | 919,500 |
May 18, 2023 | 214.49 | 215.10 | 212.46 | 214.50 | 212.40 | 1,036,700 |
May 17, 2023 | 218.29 | 218.47 | 214.35 | 215.03 | 212.93 | 908,600 |
May 16, 2023 | 217.19 | 217.87 | 216.22 | 217.01 | 214.89 | 738,000 |
May 15, 2023 | 219.02 | 219.23 | 216.98 | 217.83 | 215.70 | 955,100 |
May 12, 2023 | 217.74 | 219.21 | 216.30 | 218.62 | 216.48 | 819,900 |
May 11, 2023 | 216.86 | 217.44 | 215.70 | 216.81 | 214.69 | 497,400 |
May 10, 2023 | 215.82 | 218.10 | 215.49 | 217.32 | 215.19 | 1,170,400 |
May 9, 2023 | 215.74 | 216.86 | 214.93 | 216.08 | 213.97 | 816,400 |
May 8, 2023 | 213.68 | 215.71 | 212.87 | 215.32 | 213.21 | 432,500 |
May 5, 2023 | 211.00 | 214.22 | 210.67 | 213.82 | 211.73 | 852,300 |
May 4, 2023 | 209.19 | 211.85 | 208.59 | 210.83 | 208.77 | 949,000 |
May 3, 2023 | 211.51 | 212.60 | 209.09 | 209.13 | 207.08 | 794,800 |
May 2, 2023 | 210.25 | 210.54 | 208.00 | 210.10 | 208.04 | 891,900 |
May 1, 2023 | 207.82 | 212.16 | 206.50 | 210.52 | 208.46 | 917,400 |
Apr 28, 2023 | 208.05 | 208.20 | 202.19 | 208.06 | 206.02 | 1,675,600 |
Apr 27, 2023 | 205.08 | 209.13 | 204.94 | 209.05 | 207.01 | 1,187,700 |
Apr 26, 2023 | 205.51 | 207.46 | 204.10 | 205.44 | 203.43 | 960,900 |
Related Tickers
BRO Brown & Brown, Inc.
81.88
-0.49%
MMC Marsh & McLennan Companies, Inc.
200.75
-0.36%
AON Aon plc
278.16
-9.10%
WTW Willis Towers Watson Public Limited Company
251.07
-2.28%
ERIE Erie Indemnity Company
383.65
+0.89%
BRP BRP Group, Inc.
26.49
-0.62%
CRD-A Crawford & Company
9.56
-0.10%
CRVL CorVel Corporation
239.14
+0.43%
EHTH eHealth, Inc.
4.4400
+0.45%
CRD-B Crawford & Company
9.44
-1.36%