|
Closing price on 4/19/2021
|
|
Open |
172.00 |
High |
174.00 |
Low |
170.00 |
Volume |
31,100 |
Split-adjusted Price |
51.01 |
|
|
SIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2021
|
-0.40 / -0.23%
|
172.00
|
174.00
|
170.00
|
174.00
|
171.53
|
51.01
|
31,100
|
|
4/16/2021
|
-2.20 / -1.24%
|
176.00
|
176.00
|
171.00
|
174.90
|
174.40
|
51.27
|
30,900
|
|
4/15/2021
|
+1.80 / +1.02%
|
180.50
|
180.50
|
175.00
|
178.00
|
177.09
|
52.18
|
41,400
|
|
4/14/2021
|
+3.50 / +1.99%
|
174.50
|
179.50
|
174.50
|
179.50
|
176.17
|
52.62
|
39,600
|
|
4/13/2021
|
+1.00 / +0.57%
|
178.90
|
179.00
|
174.00
|
176.90
|
175.99
|
51.86
|
40,600
|
|
4/12/2021
|
+1.20 / +0.69%
|
175.00
|
179.50
|
173.00
|
175.90
|
175.92
|
51.57
|
41,400
|
|
4/9/2021
|
-5.90 / -3.28%
|
178.00
|
178.00
|
173.10
|
174.00
|
174.66
|
51.01
|
107,000
|
|
4/8/2021
|
-2.70 / -1.48%
|
185.00
|
188.90
|
176.00
|
179.90
|
179.86
|
52.74
|
120,900
|
|
4/7/2021
|
-1.70 / -0.92%
|
185.00
|
185.50
|
182.00
|
183.90
|
182.60
|
53.91
|
27,900
|
|
4/6/2021
|
-1.60 / -0.85%
|
187.10
|
188.00
|
182.00
|
186.00
|
185.59
|
54.53
|
41,100
|
|
4/5/2021
|
+0.40 / +0.21%
|
187.60
|
189.80
|
187.00
|
188.00
|
187.65
|
55.11
|
19,700
|
|
4/2/2021
|
-5.20 / -2.67%
|
189.00
|
191.00
|
185.00
|
189.90
|
187.57
|
55.67
|
39,000
|
|
4/1/2021
|
+0.80 / +0.42%
|
193.00
|
199.90
|
188.10
|
190.50
|
195.09
|
55.85
|
22,500
|
|
3/31/2021
|
+2.40 / +1.26%
|
192.50
|
193.30
|
186.50
|
193.00
|
189.73
|
56.58
|
22,500
|
|
3/30/2021
|
-1.60 / -0.83%
|
195.70
|
195.70
|
186.00
|
191.80
|
190.64
|
56.23
|
19,900
|
|
3/29/2021
|
+6.60 / +3.58%
|
189.00
|
197.90
|
185.10
|
190.80
|
193.39
|
55.93
|
41,200
|
|
3/26/2021
|
-0.70 / -0.38%
|
188.70
|
188.70
|
179.00
|
185.00
|
184.25
|
54.23
|
80,900
|
|
3/25/2021
|
+0.70 / +0.37%
|
190.00
|
190.90
|
180.90
|
187.80
|
185.66
|
55.05
|
52,400
|
|
3/24/2021
|
-6.20 / -3.21%
|
190.00
|
190.00
|
180.00
|
186.80
|
187.14
|
54.76
|
42,400
|
|
3/23/2021
|
-3.20 / -1.66%
|
192.00
|
197.90
|
189.50
|
190.00
|
192.99
|
55.70
|
104,600
|
|
3/22/2021
|
0.00 / 0.00%
|
193.00
|
194.10
|
192.00
|
193.60
|
193.24
|
56.75
|
65,500
|
|
3/19/2021
|
-3.80 / -1.92%
|
197.00
|
197.00
|
192.50
|
194.00
|
193.61
|
56.87
|
147,700
|
|
3/18/2021
|
-3.00 / -1.49%
|
201.00
|
201.00
|
195.00
|
198.00
|
197.83
|
58.04
|
116,700
|
|
3/17/2021
|
-0.70 / -0.35%
|
204.00
|
204.90
|
199.90
|
202.00
|
201.00
|
59.22
|
70,000
|
|
3/16/2021
|
+0.70 / +0.34%
|
203.00
|
206.80
|
200.70
|
203.90
|
202.66
|
59.77
|
65,450
|
|
3/15/2021
|
0.00 / 0.00%
|
207.80
|
208.90
|
202.00
|
204.80
|
203.22
|
60.04
|
61,115
|
|
3/12/2021
|
-2.30 / -1.11%
|
208.00
|
208.00
|
202.60
|
205.00
|
204.77
|
60.10
|
79,200
|
|
3/11/2021
|
+1.10 / +0.53%
|
209.00
|
209.90
|
205.70
|
207.60
|
207.34
|
60.86
|
41,200
|
|
3/10/2021
|
+1.10 / +0.53%
|
209.40
|
209.40
|
205.00
|
207.90
|
206.48
|
60.95
|
40,000
|
|
3/9/2021
|
+0.70 / +0.34%
|
206.30
|
210.00
|
205.50
|
206.90
|
206.76
|
60.65
|
64,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
587,500
|
67.70
|
0.59%
|
|
|
CIG
|
111,900
|
8.85
|
-1.34%
|
|
|
CKG
|
417,400
|
14.60
|
-1.35%
|
|
|
CRE
|
443,500
|
9.29
|
0.22%
|
|
|
DLG
|
8,894,500
|
2.94
|
6.91%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
90,000
|
2.70
|
-6.90%
|
|
|
DXS
|
8,563,700
|
11.55
|
6.94%
|
|
|
FIR
|
1,399,100
|
9.85
|
1.86%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|