• $13.9B
    Market Cap
  • 33.55%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +2.97%
    Low Price$276.87
    High Price$301.57
  • 3 Months
    +11.46%
    Low Price$246.55
    High Price$301.57
  • 1 Year
    +33.55%
    Low Price$203.12
    High Price$301.57
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
283.68
285.25
282.92
284.04
+0.72%
587,363
08/20/2026
276.88
283.45
274.36
282.00
+1.33%
442,530
08/19/2026
282.86
282.86
278.28
278.31
-0.63%
283,806
08/18/2026
284.24
288.14
279.90
280.07
-0.37%
393,798
08/17/2026
281.96
285.91
281.02
281.11
-0.45%
374,703
08/14/2026
282.27
283.38
279.44
282.38
+0.52%
359,517
08/13/2026
290.50
290.50
280.32
280.92
-0.07%
284,391
08/12/2026
280.09
284.64
278.37
281.12
-0.10%
273,954
08/11/2026
286.38
289.96
280.90
281.41
-2.02%
385,189
08/10/2026
287.45
289.37
285.27
287.22
-0.80%
363,998
08/07/2026
296.38
298.23
288.66
289.55
-2.31%
486,784
08/06/2026
300.95
303.94
292.25
296.40
-1.71%
485,247
08/05/2026
294.14
302.29
290.00
301.57
+7.20%
708,194
08/04/2026
280.67
282.89
278.59
281.31
-0.38%
425,805
08/04/2026
$6.41 Earnings
08/03/2026
280.52
283.53
278.99
282.39
+1.15%
433,361
07/31/2026
280.21
282.84
279.07
279.19
-1.16%
531,157
07/30/2026
281.60
284.07
275.77
282.46
+0.52%
438,842
07/29/2026
281.96
284.64
278.55
281.00
-0.73%
394,989
07/28/2026
277.29
283.46
276.87
283.08
+2.24%
518,213
07/27/2026
277.19
279.15
276.78
276.87
-0.03%
320,729
07/24/2026
274.02
277.89
272.38
276.94
+1.15%
235,468
07/23/2026
272.20
274.01
269.78
273.80
+0.24%
282,240
07/22/2026
274.99
274.99
272.07
273.15
-0.98%
347,155
07/21/2026
275.28
276.06
272.42
275.84
+0.13%
223,635
07/20/2026
276.84
278.75
275.17
275.47
-0.49%
282,099
07/17/2026
275.79
281.61
275.79
276.84
+0.51%
296,591
07/16/2026
273.63
277.58
271.79
275.44
+0.55%
321,009
07/15/2026
272.88
276.04
271.75
273.92
-1.10%
337,006
07/14/2026
277.37
281.63
276.70
276.98
-1.04%
230,703
07/13/2026
280.90
282.96
277.75
279.88
+0.35%
313,119
07/10/2026
279.39
282.00
276.86
278.89
-0.11%
404,251
07/09/2026
279.00
282.48
277.55
279.20
+0.42%
430,927
07/08/2026
281.77
281.77
277.96
278.03
-0.74%
289,508
07/07/2026
281.70
284.12
279.02
280.11
+0.30%
369,852
07/06/2026
280.11
282.36
276.82
279.28
-0.07%
429,516
07/02/2026
275.98
279.50
271.47
279.48
+1.95%
276,650
07/01/2026
269.43
276.06
269.43
274.14
+2.09%
300,056
06/30/2026
267.54
270.78
266.92
268.53
+0.21%
347,776
06/29/2026
263.28
268.00
263.24
267.98
+1.34%
354,785
06/26/2026
263.20
265.57
262.89
264.43
+1.40%
634,599
06/25/2026
264.53
267.96
260.69
260.77
-1.16%
385,555
06/24/2026
266.40
268.67
263.17
263.82
-0.56%
449,988
06/23/2026
263.71
266.90
262.44
265.30
+1.42%
439,775
06/22/2026
260.28
265.51
260.28
261.58
+0.66%
280,407
06/18/2026
265.26
265.26
258.44
259.86
-0.87%
863,079
06/17/2026
261.25
265.66
260.56
262.13
+0.61%
384,571
06/16/2026
261.54
262.45
259.05
260.55
+0.42%
398,300
06/15/2026
260.31
262.99
258.74
259.46
-0.59%
359,579
06/12/2026
259.21
261.10
255.37
260.99
+0.96%
251,166
06/11/2026
259.22
260.51
257.62
258.50
+0.45%
279,402
06/10/2026
253.05
259.93
252.29
257.34
+2.53%
451,496
06/09/2026
252.83
253.94
248.81
250.99
-0.41%
433,617
06/08/2026
254.59
256.02
251.93
252.02
-1.74%
626,881
06/08/2026
$0.88 Dividend
06/05/2026
252.08
257.81
252.08
256.47
+2.26%
613,851
06/04/2026
250.10
253.56
248.93
250.80
+1.30%
432,128
06/03/2026
246.14
250.20
246.14
247.57
-0.02%
448,771
06/02/2026
249.93
252.28
246.17
247.63
-0.12%
574,613
06/01/2026
246.45
248.61
245.79
247.92
-0.04%
524,215
05/29/2026
245.85
249.56
244.71
248.02
+0.59%
604,762
05/28/2026
250.12
252.41
246.48
246.55
-1.85%
412,971
05/27/2026
254.94
255.87
250.16
251.20
-1.54%
255,195
05/26/2026
254.75
256.49
253.69
255.13
+0.47%
213,582
05/22/2026
255.12
255.83
253.32
253.95
-0.34%
267,571
05/21/2026
253.23
255.63
250.92
254.83
-0.21%
377,866
05/20/2026
256.87
257.44
252.87
255.37
-0.09%
355,584
05/19/2026
255.58
258.57
252.93
255.59
-0.66%
420,732
05/18/2026
253.70
260.07
253.14
257.29
+1.40%
536,512
05/15/2026
253.07
256.29
251.24
253.74
+0.75%
481,617
05/14/2026
253.08
253.56
248.68
251.86
+4.17%
636,309
05/13/2026
242.78
244.40
239.52
241.78
-0.34%
366,581
05/12/2026
244.51
246.57
240.12
242.60
-0.29%
433,269
05/11/2026
239.18
243.58
238.25
243.31
+1.87%
481,735
05/08/2026
232.97
238.91
231.69
238.85
+2.51%
491,933
05/07/2026
234.59
237.56
231.51
233.00
-1.19%
439,256
05/06/2026
235.15
240.96
229.77
235.80
-0.22%
638,032
05/05/2026
228.94
237.40
227.96
236.33
+3.50%
710,848
05/05/2026
$5.95 Earnings
05/04/2026
229.11
231.66
225.81
228.34
-1.03%
854,931
05/01/2026
237.17
238.00
230.40
230.72
-2.01%
620,474
04/30/2026
229.73
236.69
227.87
235.46
+1.53%
456,754
04/29/2026
234.05
234.21
230.90
231.90
-1.15%
341,719
04/28/2026
234.20
236.19
232.74
234.60
+1.15%
469,916
04/27/2026
228.06
233.33
228.06
231.92
+1.27%
421,235
04/24/2026
228.32
231.09
227.84
229.01
-0.29%
483,789
04/23/2026
229.09
231.21
226.85
229.67
+0.61%
569,112
04/22/2026
227.83
229.16
225.62
228.29
+0.05%
366,692
04/21/2026
226.13
230.01
224.87
228.18
+1.21%
373,212
04/20/2026
226.75
228.97
224.86
225.45
-0.68%
226,686
04/17/2026
223.93
229.22
223.47
226.98
+1.38%
226,736
04/16/2026
224.50
224.60
222.36
223.88
+0.29%
298,462
04/15/2026
221.55
223.80
220.63
223.24
+0.78%
327,132
04/14/2026
220.21
222.54
219.74
221.51
-0.06%
276,131
04/13/2026
218.28
221.69
217.40
221.64
+1.37%
335,456
04/10/2026
221.28
222.12
217.30
218.65
-1.74%
272,615
04/09/2026
221.91
223.93
220.65
222.52
-0.18%
302,899
04/08/2026
218.65
223.91
217.77
222.93
+2.23%
333,298
04/07/2026
216.46
218.51
215.26
218.05
+0.37%
255,509
04/06/2026
216.29
217.80
214.88
217.24
-0.12%
258,909