|
Closing price on 8/24/2021
|
|
| Open |
139.50 |
| High |
139.50 |
| Low |
138.00 |
| Volume |
77,710 |
| Split-adjusted Price |
60.98 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
-2.00 / -1.43%
|
139.50
|
139.50
|
138.00
|
138.00
|
138.33
|
60.98
|
77,710
|
|
|
8/23/2021
|
-1.40 / -0.99%
|
141.00
|
141.00
|
136.00
|
140.00
|
139.15
|
61.87
|
10,600
|
|
|
8/20/2021
|
+1.40 / +1.00%
|
140.20
|
141.40
|
139.30
|
141.40
|
140.36
|
62.49
|
22,000
|
|
|
8/19/2021
|
-2.40 / -1.69%
|
142.40
|
142.40
|
140.00
|
140.00
|
140.47
|
61.87
|
16,900
|
|
|
8/18/2021
|
+1.40 / +0.99%
|
141.00
|
142.50
|
140.60
|
142.40
|
141.49
|
62.93
|
10,600
|
|
|
8/17/2021
|
+0.50 / +0.36%
|
142.00
|
142.00
|
140.70
|
141.00
|
141.06
|
62.31
|
17,900
|
|
|
8/16/2021
|
+1.70 / +1.22%
|
139.00
|
140.50
|
136.10
|
140.50
|
138.53
|
62.09
|
23,800
|
|
|
8/13/2021
|
+1.40 / +1.02%
|
137.50
|
138.80
|
137.40
|
138.80
|
137.71
|
61.34
|
4,800
|
|
|
8/12/2021
|
-1.60 / -1.15%
|
138.90
|
138.90
|
137.00
|
137.40
|
138.00
|
60.72
|
4,500
|
|
|
8/11/2021
|
+0.40 / +0.29%
|
138.70
|
139.20
|
138.60
|
139.00
|
138.96
|
61.43
|
13,400
|
|
|
8/10/2021
|
-1.00 / -0.72%
|
139.60
|
139.60
|
138.00
|
138.60
|
138.62
|
61.25
|
5,800
|
|
|
8/9/2021
|
+3.50 / +2.57%
|
136.00
|
140.00
|
136.00
|
139.60
|
139.10
|
61.69
|
28,900
|
|
|
8/6/2021
|
-2.40 / -1.73%
|
139.00
|
139.00
|
136.00
|
136.10
|
136.61
|
60.14
|
17,700
|
|
|
8/5/2021
|
+1.70 / +1.24%
|
135.00
|
138.50
|
135.00
|
138.50
|
137.40
|
61.21
|
22,700
|
|
|
8/4/2021
|
0.00 / 0.00%
|
136.80
|
137.00
|
136.80
|
136.80
|
136.86
|
60.45
|
5,100
|
|
|
8/3/2021
|
+0.90 / +0.66%
|
136.50
|
137.00
|
136.00
|
136.80
|
136.42
|
60.45
|
8,100
|
|
|
8/2/2021
|
+0.80 / +0.59%
|
135.10
|
136.10
|
134.10
|
135.90
|
135.64
|
60.06
|
7,800
|
|
|
7/30/2021
|
0.00 / 0.00%
|
132.60
|
135.10
|
132.60
|
135.10
|
134.69
|
59.70
|
6,400
|
|
|
7/29/2021
|
-0.70 / -0.52%
|
135.00
|
135.80
|
134.00
|
135.10
|
135.00
|
59.70
|
4,000
|
|
|
7/28/2021
|
-0.10 / -0.07%
|
135.80
|
136.00
|
135.80
|
135.80
|
135.89
|
60.01
|
7,300
|
|
|
7/27/2021
|
+1.40 / +1.04%
|
133.50
|
136.90
|
133.50
|
135.90
|
135.60
|
60.06
|
10,900
|
|
|
7/26/2021
|
-0.40 / -0.30%
|
134.50
|
134.50
|
134.00
|
134.50
|
134.19
|
59.44
|
10,500
|
|
|
7/23/2021
|
0.00 / 0.00%
|
134.80
|
134.90
|
133.60
|
134.90
|
134.15
|
59.61
|
6,500
|
|
|
7/22/2021
|
+0.90 / +0.67%
|
134.00
|
134.90
|
134.00
|
134.90
|
134.26
|
59.61
|
4,700
|
|
|
7/21/2021
|
-0.30 / -0.22%
|
135.20
|
135.20
|
132.90
|
134.00
|
133.93
|
59.22
|
16,300
|
|
|
7/20/2021
|
+1.90 / +1.44%
|
134.90
|
134.90
|
131.90
|
134.30
|
133.73
|
59.35
|
141,100
|
|
|
7/19/2021
|
-0.60 / -0.45%
|
133.00
|
133.00
|
131.00
|
132.40
|
132.13
|
58.51
|
8,900
|
|
|
7/16/2021
|
+1.70 / +1.29%
|
131.00
|
133.90
|
130.90
|
133.00
|
131.49
|
58.77
|
26,100
|
|
|
7/15/2021
|
+0.30 / +0.23%
|
135.00
|
135.00
|
130.20
|
131.30
|
131.53
|
58.02
|
5,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
130.00
|
131.00
|
130.00
|
131.00
|
130.43
|
57.89
|
7,000
|
|
|