|
Closing price on 7/20/2022
|
|
| Open |
147.00 |
| High |
147.00 |
| Low |
144.80 |
| Volume |
15,200 |
| Split-adjusted Price |
65.86 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+1.40 / +0.97%
|
147.00
|
147.00
|
144.80
|
146.40
|
145.43
|
65.86
|
15,200
|
|
|
7/19/2022
|
+1.00 / +0.69%
|
146.50
|
146.50
|
144.80
|
145.00
|
145.23
|
65.23
|
17,200
|
|
|
7/18/2022
|
-0.60 / -0.41%
|
146.50
|
146.50
|
144.00
|
144.00
|
144.58
|
64.78
|
20,000
|
|
|
7/15/2022
|
-0.40 / -0.28%
|
147.00
|
147.00
|
144.60
|
144.60
|
145.02
|
65.05
|
8,300
|
|
|
7/14/2022
|
+0.10 / +0.07%
|
149.40
|
149.40
|
145.00
|
145.00
|
145.16
|
65.23
|
8,900
|
|
|
7/13/2022
|
-0.40 / -0.28%
|
145.40
|
147.00
|
143.00
|
144.90
|
144.95
|
65.18
|
22,600
|
|
|
7/12/2022
|
+0.40 / +0.28%
|
144.90
|
146.00
|
144.80
|
145.30
|
145.46
|
65.36
|
4,800
|
|
|
7/11/2022
|
-4.60 / -3.08%
|
149.50
|
149.50
|
142.50
|
144.90
|
145.03
|
65.18
|
14,200
|
|
|
7/8/2022
|
+2.90 / +1.98%
|
146.60
|
150.00
|
146.60
|
149.50
|
149.03
|
67.25
|
5,200
|
|
|
7/7/2022
|
-3.90 / -2.59%
|
149.90
|
149.90
|
146.10
|
146.60
|
146.81
|
65.95
|
14,800
|
|
|
7/6/2022
|
-3.00 / -1.95%
|
151.00
|
151.90
|
150.50
|
150.50
|
151.34
|
67.70
|
5,500
|
|
|
7/5/2022
|
-1.40 / -0.90%
|
154.00
|
155.70
|
153.00
|
153.50
|
154.11
|
69.05
|
16,400
|
|
|
7/4/2022
|
-1.10 / -0.71%
|
156.50
|
156.50
|
154.90
|
154.90
|
155.44
|
69.68
|
13,000
|
|
|
7/1/2022
|
-2.70 / -1.70%
|
158.00
|
158.00
|
155.50
|
156.00
|
156.19
|
70.18
|
15,500
|
|
|
6/30/2022
|
-0.60 / -0.38%
|
159.00
|
160.50
|
158.70
|
158.70
|
159.11
|
71.39
|
14,400
|
|
|
6/29/2022
|
-1.00 / -0.62%
|
160.00
|
160.30
|
159.10
|
159.30
|
160.07
|
71.66
|
7,500
|
|
|
6/28/2022
|
-3.70 / -2.26%
|
164.00
|
164.10
|
160.30
|
160.30
|
162.25
|
72.11
|
8,500
|
|
|
6/27/2022
|
+7.60 / +4.86%
|
156.20
|
165.00
|
156.20
|
164.00
|
159.00
|
73.78
|
24,600
|
|
|
6/24/2022
|
+0.10 / +0.06%
|
155.00
|
156.40
|
155.00
|
156.40
|
156.11
|
70.36
|
11,400
|
|
|
6/23/2022
|
+0.60 / +0.39%
|
154.10
|
156.30
|
153.80
|
156.30
|
154.89
|
70.31
|
4,800
|
|
|
6/22/2022
|
-1.60 / -1.02%
|
157.00
|
157.00
|
155.70
|
155.70
|
156.20
|
70.04
|
7,000
|
|
|
6/21/2022
|
0.00 / 0.00%
|
157.30
|
157.30
|
157.20
|
157.30
|
157.28
|
70.76
|
10,000
|
|
|
6/20/2022
|
-2.50 / -1.56%
|
158.50
|
159.00
|
157.10
|
157.30
|
157.63
|
70.76
|
84,210
|
|
|
6/17/2022
|
-4.70 / -2.86%
|
160.20
|
160.50
|
159.80
|
159.80
|
160.12
|
71.89
|
21,300
|
|
|
6/16/2022
|
+3.40 / +2.11%
|
162.00
|
164.90
|
162.00
|
164.50
|
163.48
|
74.00
|
4,000
|
|
|
6/15/2022
|
-4.20 / -2.54%
|
165.20
|
165.20
|
160.80
|
161.10
|
162.12
|
72.47
|
33,000
|
|
|
6/14/2022
|
-1.70 / -1.02%
|
165.60
|
167.00
|
165.10
|
165.30
|
165.93
|
74.36
|
31,100
|
|
|
6/13/2022
|
-4.30 / -2.51%
|
168.00
|
171.00
|
166.00
|
167.00
|
168.22
|
75.13
|
6,300
|
|
|
6/10/2022
|
+1.30 / +0.76%
|
169.80
|
171.50
|
168.00
|
171.30
|
170.03
|
77.06
|
3,600
|
|
|
6/9/2022
|
+0.90 / +0.53%
|
170.00
|
170.50
|
169.50
|
170.00
|
169.90
|
76.48
|
33,600
|
|
|