|
|
Closing price on 3/30/2022
|
|
| Open |
135.60 |
| High |
135.60 |
| Low |
134.60 |
| Volume |
16,600 |
| Split-adjusted Price |
53.30 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.60 / -0.44%
|
135.60
|
135.60
|
134.60
|
135.00
|
134.90
|
53.30
|
16,600
|
|
|
3/29/2022
|
+0.80 / +0.59%
|
136.50
|
136.50
|
135.20
|
136.00
|
135.60
|
53.70
|
5,500
|
|
|
3/28/2022
|
-1.10 / -0.81%
|
136.10
|
136.50
|
134.60
|
135.00
|
135.20
|
53.30
|
5,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
136.60
|
137.00
|
135.00
|
136.60
|
136.10
|
53.94
|
16,600
|
|
|
3/24/2022
|
+0.30 / +0.22%
|
136.00
|
137.80
|
136.00
|
136.20
|
136.60
|
53.78
|
36,200
|
|
|
3/23/2022
|
-0.10 / -0.07%
|
136.10
|
136.10
|
135.70
|
136.00
|
135.90
|
53.70
|
2,900
|
|
|
3/22/2022
|
+1.80 / +1.32%
|
136.50
|
138.00
|
135.50
|
138.00
|
136.10
|
54.49
|
20,200
|
|
|
3/21/2022
|
-1.50 / -1.09%
|
137.00
|
137.00
|
136.00
|
136.00
|
136.20
|
53.70
|
64,775
|
|
|
3/18/2022
|
0.00 / 0.00%
|
138.00
|
138.00
|
136.80
|
136.80
|
137.50
|
54.01
|
8,400
|
|
|
3/17/2022
|
-0.60 / -0.44%
|
137.10
|
137.10
|
136.40
|
136.40
|
136.80
|
53.86
|
16,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
137.90
|
138.00
|
136.50
|
136.50
|
137.00
|
53.90
|
12,600
|
|
|
3/15/2022
|
+1.30 / +0.96%
|
137.90
|
138.00
|
136.00
|
137.00
|
136.50
|
54.09
|
35,100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
134.10
|
137.50
|
134.00
|
136.50
|
135.70
|
53.90
|
8,800
|
|
|
3/11/2022
|
-0.20 / -0.15%
|
137.80
|
137.80
|
136.00
|
137.60
|
136.50
|
54.33
|
29,400
|
|
|
3/10/2022
|
+0.10 / +0.07%
|
138.00
|
138.00
|
137.50
|
137.90
|
137.80
|
54.45
|
15,400
|
|
|
3/9/2022
|
0.00 / 0.00%
|
138.00
|
138.00
|
137.60
|
138.00
|
137.80
|
54.49
|
41,600
|
|
|
3/8/2022
|
0.00 / 0.00%
|
138.00
|
138.10
|
137.80
|
138.00
|
138.00
|
54.49
|
67,407
|
|
|
3/7/2022
|
-1.40 / -1.00%
|
139.00
|
139.00
|
137.60
|
138.00
|
138.00
|
54.49
|
40,600
|
|
|
3/4/2022
|
-0.50 / -0.36%
|
141.00
|
141.10
|
138.00
|
139.00
|
139.40
|
54.88
|
15,400
|
|
|
3/3/2022
|
-0.80 / -0.57%
|
139.10
|
142.00
|
138.50
|
139.00
|
139.50
|
54.88
|
12,100
|
|
|
3/2/2022
|
+0.80 / +0.57%
|
139.00
|
141.80
|
139.00
|
140.90
|
139.80
|
55.63
|
7,600
|
|
|
3/1/2022
|
-0.70 / -0.50%
|
139.60
|
141.00
|
139.00
|
140.50
|
140.10
|
55.48
|
20,900
|
|
|
2/28/2022
|
+2.40 / +1.73%
|
138.50
|
143.00
|
138.00
|
141.30
|
141.20
|
55.79
|
54,400
|
|
|
2/25/2022
|
+1.00 / +0.72%
|
138.30
|
140.00
|
138.10
|
139.90
|
138.90
|
55.24
|
34,300
|
|
|
2/24/2022
|
-0.90 / -0.64%
|
142.50
|
142.50
|
138.00
|
139.80
|
138.90
|
55.20
|
34,000
|
|
|
2/23/2022
|
+0.90 / +0.64%
|
139.10
|
142.00
|
139.10
|
140.90
|
140.70
|
55.63
|
20,000
|
|
|
2/22/2022
|
-3.00 / -2.11%
|
141.10
|
141.10
|
139.00
|
139.00
|
140.00
|
54.88
|
12,200
|
|
|
2/21/2022
|
+2.60 / +1.88%
|
141.00
|
143.00
|
139.00
|
141.20
|
142.00
|
55.75
|
33,300
|
|
|
2/18/2022
|
-0.20 / -0.14%
|
138.50
|
139.20
|
138.10
|
139.00
|
138.60
|
54.88
|
11,600
|
|
|
2/17/2022
|
+1.20 / +0.87%
|
139.40
|
139.80
|
138.30
|
139.50
|
139.20
|
55.08
|
8,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
742,500
|
63.00
|
1.45%
|
|
|
|
CIG
|
145,300
|
8.18
|
-0.73%
|
|
|
|
CKG
|
115,100
|
13.25
|
-0.38%
|
|
|
|
CRE
|
71,000
|
8.30
|
-0.84%
|
|
|
|
DLG
|
1,023,800
|
2.25
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
57,400
|
2.50
|
4.17%
|
|
|
|
DXS
|
4,308,800
|
8.91
|
-3.15%
|
|
|
|
FIR
|
165,700
|
9.08
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|