|
|
Closing price on 2/24/2022
|
|
| Open |
142.50 |
| High |
142.50 |
| Low |
138.00 |
| Volume |
34,000 |
| Split-adjusted Price |
55.76 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.90 / -0.64%
|
142.50
|
142.50
|
138.00
|
139.80
|
138.90
|
55.76
|
34,000
|
|
|
2/23/2022
|
+0.90 / +0.64%
|
139.10
|
142.00
|
139.10
|
140.90
|
140.70
|
56.20
|
20,000
|
|
|
2/22/2022
|
-3.00 / -2.11%
|
141.10
|
141.10
|
139.00
|
139.00
|
140.00
|
55.44
|
12,200
|
|
|
2/21/2022
|
+2.60 / +1.88%
|
141.00
|
143.00
|
139.00
|
141.20
|
142.00
|
56.32
|
33,300
|
|
|
2/18/2022
|
-0.20 / -0.14%
|
138.50
|
139.20
|
138.10
|
139.00
|
138.60
|
55.44
|
11,600
|
|
|
2/17/2022
|
+1.20 / +0.87%
|
139.40
|
139.80
|
138.30
|
139.50
|
139.20
|
55.64
|
8,300
|
|
|
2/16/2022
|
-0.10 / -0.07%
|
138.10
|
139.50
|
138.10
|
139.40
|
138.30
|
55.60
|
7,700
|
|
|
2/15/2022
|
+2.20 / +1.60%
|
138.00
|
140.00
|
138.00
|
140.00
|
139.50
|
55.84
|
9,800
|
|
|
2/14/2022
|
-0.10 / -0.07%
|
138.90
|
139.00
|
137.20
|
138.80
|
137.80
|
55.36
|
11,100
|
|
|
2/11/2022
|
-0.90 / -0.64%
|
144.00
|
144.00
|
138.50
|
139.00
|
138.90
|
55.44
|
15,800
|
|
|
2/10/2022
|
+0.30 / +0.22%
|
139.20
|
140.00
|
138.60
|
139.70
|
139.90
|
55.72
|
16,700
|
|
|
2/9/2022
|
-0.50 / -0.36%
|
138.40
|
139.80
|
138.40
|
138.50
|
139.40
|
55.24
|
15,400
|
|
|
2/8/2022
|
-0.20 / -0.14%
|
139.20
|
139.20
|
138.70
|
138.70
|
139.00
|
55.32
|
16,400
|
|
|
2/7/2022
|
-0.90 / -0.64%
|
141.00
|
141.00
|
138.00
|
139.50
|
138.90
|
55.64
|
44,300
|
|
|
1/28/2022
|
+1.40 / +1.00%
|
143.70
|
143.70
|
138.60
|
141.00
|
140.40
|
56.24
|
3,500
|
|
|
1/27/2022
|
-1.60 / -1.13%
|
139.20
|
141.40
|
139.00
|
140.00
|
139.60
|
55.84
|
16,000
|
|
|
1/26/2022
|
+1.20 / +0.86%
|
146.00
|
146.00
|
138.10
|
141.00
|
141.60
|
56.24
|
22,500
|
|
|
1/25/2022
|
+3.10 / +2.23%
|
140.10
|
142.00
|
138.70
|
142.00
|
139.80
|
56.64
|
49,900
|
|
|
1/24/2022
|
-4.80 / -3.36%
|
140.00
|
142.80
|
138.00
|
138.00
|
138.90
|
55.04
|
40,100
|
|
|
1/21/2022
|
+0.40 / +0.28%
|
142.00
|
145.00
|
141.00
|
142.50
|
142.80
|
56.84
|
50,200
|
|
|
1/20/2022
|
+5.60 / +4.06%
|
142.90
|
143.50
|
140.00
|
143.50
|
142.10
|
57.23
|
10,400
|
|
|
1/19/2022
|
+1.50 / +1.08%
|
138.00
|
144.50
|
137.00
|
140.00
|
137.90
|
55.84
|
19,700
|
|
|
1/18/2022
|
-3.80 / -2.68%
|
135.00
|
140.40
|
135.00
|
138.10
|
138.50
|
55.08
|
23,200
|
|
|
1/17/2022
|
-1.60 / -1.10%
|
145.60
|
147.00
|
138.00
|
144.00
|
141.90
|
57.43
|
43,500
|
|
|
1/14/2022
|
-1.20 / -0.81%
|
148.80
|
148.80
|
144.00
|
147.60
|
145.60
|
58.87
|
62,800
|
|
|
1/13/2022
|
-2.40 / -1.60%
|
150.00
|
151.00
|
147.00
|
147.20
|
148.80
|
58.71
|
180,800
|
|
|
1/12/2022
|
-0.30 / -0.20%
|
150.70
|
152.00
|
147.10
|
149.80
|
149.60
|
59.75
|
67,800
|
|
|
1/11/2022
|
+3.50 / +2.37%
|
146.00
|
151.60
|
146.00
|
150.90
|
150.10
|
60.19
|
99,400
|
|
|
1/10/2022
|
+3.40 / +2.38%
|
142.60
|
150.00
|
142.60
|
146.00
|
147.40
|
58.23
|
180,900
|
|
|
1/7/2022
|
-4.40 / -3.03%
|
145.40
|
146.90
|
140.00
|
141.00
|
142.60
|
56.24
|
33,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|