|
|
Closing price on 12/6/2021
|
|
| Open |
154.00 |
| High |
157.00 |
| Low |
145.00 |
| Volume |
93,300 |
| Split-adjusted Price |
58.28 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-3.70 / -2.44%
|
154.00
|
157.00
|
145.00
|
147.90
|
148.60
|
58.28
|
93,300
|
|
|
12/3/2021
|
-1.40 / -0.92%
|
153.00
|
153.00
|
150.20
|
150.20
|
151.60
|
59.18
|
52,000
|
|
|
12/2/2021
|
+0.20 / +0.13%
|
151.50
|
152.80
|
151.50
|
152.00
|
151.61
|
59.89
|
7,100
|
|
|
12/1/2021
|
-4.30 / -2.76%
|
155.60
|
155.60
|
150.20
|
151.30
|
151.80
|
59.61
|
17,000
|
|
|
11/30/2021
|
+4.90 / +3.25%
|
155.00
|
158.90
|
152.10
|
155.70
|
155.60
|
61.35
|
129,200
|
|
|
11/29/2021
|
-2.30 / -1.50%
|
148.50
|
152.30
|
148.50
|
151.00
|
150.80
|
59.50
|
6,300
|
|
|
11/26/2021
|
-0.30 / -0.20%
|
154.50
|
154.50
|
152.00
|
153.00
|
153.30
|
60.28
|
15,300
|
|
|
11/25/2021
|
-0.20 / -0.13%
|
156.00
|
156.00
|
152.00
|
155.00
|
153.30
|
61.07
|
92,100
|
|
|
11/24/2021
|
+4.90 / +3.20%
|
160.00
|
160.00
|
152.90
|
157.80
|
155.20
|
62.18
|
101,600
|
|
|
11/23/2021
|
+2.60 / +1.68%
|
148.30
|
159.50
|
148.30
|
157.40
|
152.90
|
62.02
|
26,700
|
|
|
11/22/2021
|
-5.30 / -3.31%
|
160.20
|
160.20
|
150.00
|
154.90
|
154.80
|
61.03
|
105,400
|
|
|
11/19/2021
|
-2.60 / -1.59%
|
162.00
|
162.10
|
157.00
|
160.90
|
160.20
|
63.40
|
52,400
|
|
|
11/18/2021
|
0.00 / 0.00%
|
155.50
|
173.00
|
155.50
|
164.00
|
163.50
|
64.62
|
30,700
|
|
|
11/17/2021
|
+3.00 / +1.87%
|
163.00
|
166.00
|
161.00
|
163.80
|
164.00
|
64.54
|
55,300
|
|
|
11/16/2021
|
+5.40 / +3.43%
|
155.60
|
180.00
|
155.00
|
163.00
|
160.80
|
64.22
|
89,500
|
|
|
11/15/2021
|
+2.20 / +1.42%
|
165.00
|
165.00
|
155.00
|
157.00
|
157.60
|
61.86
|
53,600
|
|
|
11/12/2021
|
+3.10 / +2.02%
|
157.50
|
157.50
|
153.20
|
156.90
|
154.80
|
61.82
|
23,100
|
|
|
11/11/2021
|
-0.50 / -0.32%
|
155.20
|
158.00
|
152.00
|
154.00
|
153.80
|
60.68
|
32,400
|
|
|
11/10/2021
|
-1.30 / -0.83%
|
154.00
|
158.00
|
154.00
|
155.10
|
154.50
|
61.11
|
45,000
|
|
|
11/9/2021
|
-3.00 / -1.90%
|
157.00
|
158.00
|
155.00
|
155.00
|
156.40
|
61.07
|
26,100
|
|
|
11/8/2021
|
+4.40 / +2.90%
|
153.60
|
161.00
|
153.60
|
156.00
|
158.01
|
61.47
|
164,700
|
|
|
11/5/2021
|
+14.20 / +10.16%
|
139.50
|
157.20
|
139.50
|
154.00
|
151.60
|
60.68
|
356,970
|
|
|
11/4/2021
|
-0.40 / -0.28%
|
140.00
|
140.00
|
138.90
|
140.00
|
139.80
|
55.16
|
227,900
|
|
|
11/3/2021
|
-2.10 / -1.48%
|
139.00
|
142.00
|
139.00
|
139.50
|
140.40
|
54.97
|
10,800
|
|
|
11/2/2021
|
+1.20 / +0.85%
|
140.80
|
142.50
|
140.00
|
142.00
|
141.60
|
55.95
|
55,500
|
|
|
11/1/2021
|
-1.10 / -0.78%
|
143.00
|
144.00
|
138.30
|
140.70
|
140.80
|
55.44
|
63,300
|
|
|
10/29/2021
|
+1.10 / +0.78%
|
142.00
|
142.50
|
141.50
|
142.30
|
141.80
|
56.07
|
19,900
|
|
|
10/28/2021
|
+4.70 / +3.42%
|
137.00
|
144.80
|
137.00
|
142.00
|
141.20
|
55.95
|
88,900
|
|
|
10/27/2021
|
+1.00 / +0.72%
|
137.00
|
139.60
|
136.50
|
139.00
|
137.30
|
54.77
|
52,100
|
|
|
10/26/2021
|
-3.80 / -2.68%
|
139.30
|
139.30
|
137.00
|
138.00
|
138.00
|
54.37
|
7,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
164,600
|
70.10
|
-0.57%
|
|
|
|
CIG
|
445,900
|
8.58
|
0.35%
|
|
|
|
CKG
|
24,900
|
20.65
|
0.73%
|
|
|
|
CRE
|
25,200
|
6.95
|
-0.43%
|
|
|
|
DLG
|
1,112,900
|
1.97
|
-1.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
20,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,380,500
|
6.64
|
0.76%
|
|
|
|
FIR
|
100,600
|
6.83
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|