|
Closing price on 9/23/2021
|
|
| Open |
138.00 |
| High |
138.60 |
| Low |
137.30 |
| Volume |
6,300 |
| Split-adjusted Price |
58.19 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
0.00 / 0.00%
|
138.00
|
138.60
|
137.30
|
138.00
|
137.94
|
58.19
|
6,300
|
|
|
9/22/2021
|
+0.20 / +0.15%
|
137.80
|
138.00
|
137.00
|
138.00
|
137.58
|
58.19
|
6,200
|
|
|
9/21/2021
|
+0.10 / +0.07%
|
137.70
|
137.90
|
137.20
|
137.80
|
137.71
|
58.10
|
10,900
|
|
|
9/20/2021
|
-3.20 / -2.27%
|
140.40
|
140.40
|
137.70
|
137.70
|
138.78
|
58.06
|
19,700
|
|
|
9/17/2021
|
+0.20 / +0.14%
|
141.00
|
141.30
|
137.70
|
140.90
|
140.40
|
59.41
|
7,500
|
|
|
9/16/2021
|
0.00 / 0.00%
|
137.00
|
141.00
|
137.00
|
140.70
|
139.30
|
59.33
|
2,800
|
|
|
9/15/2021
|
-0.20 / -0.14%
|
141.50
|
141.70
|
140.70
|
140.70
|
141.07
|
59.33
|
10,300
|
|
|
9/14/2021
|
0.00 / 0.00%
|
141.00
|
141.00
|
140.00
|
140.90
|
140.20
|
59.41
|
5,100
|
|
|
9/13/2021
|
+0.10 / +0.07%
|
140.00
|
141.20
|
140.00
|
140.90
|
140.83
|
59.41
|
37,400
|
|
|
9/10/2021
|
+0.30 / +0.21%
|
140.00
|
141.00
|
140.00
|
140.80
|
140.78
|
59.37
|
7,700
|
|
|
9/9/2021
|
+2.50 / +1.81%
|
138.00
|
140.80
|
138.00
|
140.50
|
139.68
|
59.24
|
18,900
|
|
|
9/8/2021
|
+1.20 / +0.88%
|
138.00
|
138.50
|
137.10
|
138.00
|
138.01
|
58.19
|
28,200
|
|
|
9/7/2021
|
+0.90 / +0.66%
|
136.00
|
137.90
|
136.00
|
136.80
|
136.61
|
57.68
|
5,600
|
|
|
9/6/2021
|
-2.20 / -1.59%
|
138.10
|
138.50
|
128.50
|
135.90
|
134.85
|
57.30
|
42,100
|
|
|
9/1/2021
|
-1.50 / -1.07%
|
137.50
|
138.30
|
137.50
|
138.10
|
138.06
|
58.23
|
14,400
|
|
|
8/31/2021
|
-0.90 / -0.64%
|
141.90
|
141.90
|
135.80
|
139.60
|
139.38
|
58.86
|
30,500
|
|
|
8/30/2021
|
+1.00 / +0.72%
|
140.00
|
141.00
|
138.80
|
140.50
|
140.17
|
59.24
|
59,900
|
|
|
8/27/2021
|
+1.50 / +1.09%
|
138.00
|
139.90
|
138.00
|
139.50
|
138.80
|
58.82
|
11,700
|
|
|
8/26/2021
|
0.00 / 0.00%
|
138.00
|
138.50
|
138.00
|
138.00
|
138.20
|
58.19
|
3,200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
136.10
|
138.00
|
136.10
|
138.00
|
137.89
|
58.19
|
3,800
|
|
|
8/24/2021
|
-2.00 / -1.43%
|
139.50
|
139.50
|
138.00
|
138.00
|
138.33
|
58.19
|
77,710
|
|
|
8/23/2021
|
-1.40 / -0.99%
|
141.00
|
141.00
|
136.00
|
140.00
|
139.15
|
59.03
|
10,600
|
|
|
8/20/2021
|
+1.40 / +1.00%
|
140.20
|
141.40
|
139.30
|
141.40
|
140.36
|
59.62
|
22,000
|
|
|
8/19/2021
|
-2.40 / -1.69%
|
142.40
|
142.40
|
140.00
|
140.00
|
140.47
|
59.03
|
16,900
|
|
|
8/18/2021
|
+1.40 / +0.99%
|
141.00
|
142.50
|
140.60
|
142.40
|
141.49
|
60.04
|
10,600
|
|
|
8/17/2021
|
+0.50 / +0.36%
|
142.00
|
142.00
|
140.70
|
141.00
|
141.06
|
59.45
|
17,900
|
|
|
8/16/2021
|
+1.70 / +1.22%
|
139.00
|
140.50
|
136.10
|
140.50
|
138.53
|
59.24
|
23,800
|
|
|
8/13/2021
|
+1.40 / +1.02%
|
137.50
|
138.80
|
137.40
|
138.80
|
137.71
|
58.52
|
4,800
|
|
|
8/12/2021
|
-1.60 / -1.15%
|
138.90
|
138.90
|
137.00
|
137.40
|
138.00
|
57.93
|
4,500
|
|
|
8/11/2021
|
+0.40 / +0.29%
|
138.70
|
139.20
|
138.60
|
139.00
|
138.96
|
58.61
|
13,400
|
|
|