|
|
Closing price on 8/25/2022
|
|
| Open |
141.00 |
| High |
143.00 |
| Low |
140.00 |
| Volume |
50,500 |
| Split-adjusted Price |
57.70 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+2.70 / +1.94%
|
141.00
|
143.00
|
140.00
|
141.90
|
141.30
|
57.70
|
50,500
|
|
|
8/24/2022
|
+2.50 / +1.81%
|
140.00
|
141.10
|
137.50
|
140.50
|
139.20
|
57.13
|
98,100
|
|
|
8/23/2022
|
-1.00 / -0.72%
|
137.00
|
139.50
|
136.80
|
137.80
|
138.00
|
56.04
|
49,500
|
|
|
8/22/2022
|
-3.10 / -2.21%
|
142.00
|
142.80
|
136.40
|
137.00
|
138.80
|
55.71
|
39,100
|
|
|
8/19/2022
|
+4.20 / +3.07%
|
134.10
|
141.90
|
134.10
|
140.90
|
140.10
|
57.30
|
113,200
|
|
|
8/18/2022
|
+0.80 / +0.59%
|
136.80
|
137.90
|
135.30
|
137.00
|
136.70
|
55.71
|
26,500
|
|
|
8/17/2022
|
+1.50 / +1.12%
|
137.50
|
138.00
|
135.40
|
136.00
|
136.20
|
55.30
|
17,400
|
|
|
8/16/2022
|
+4.30 / +3.24%
|
133.00
|
136.90
|
132.50
|
136.90
|
134.50
|
55.67
|
33,600
|
|
|
8/15/2022
|
-0.70 / -0.52%
|
133.30
|
134.00
|
131.70
|
134.00
|
132.60
|
54.49
|
38,900
|
|
|
8/12/2022
|
-0.80 / -0.59%
|
135.20
|
135.20
|
134.00
|
135.00
|
134.70
|
54.90
|
14,300
|
|
|
8/11/2022
|
-0.20 / -0.15%
|
136.00
|
139.90
|
133.50
|
135.80
|
135.80
|
55.22
|
16,400
|
|
|
8/10/2022
|
+0.10 / +0.07%
|
134.30
|
137.50
|
134.30
|
134.40
|
136.00
|
54.65
|
27,100
|
|
|
8/9/2022
|
+3.70 / +2.82%
|
131.60
|
136.70
|
131.60
|
135.00
|
134.30
|
54.90
|
47,100
|
|
|
8/8/2022
|
-2.90 / -2.16%
|
135.00
|
135.00
|
130.00
|
131.60
|
131.30
|
53.52
|
133,500
|
|
|
8/5/2022
|
+4.50 / +3.47%
|
133.70
|
135.60
|
131.10
|
134.00
|
134.50
|
54.49
|
25,100
|
|
|
8/4/2022
|
+7.40 / +5.99%
|
126.90
|
131.00
|
126.90
|
131.00
|
129.50
|
53.27
|
61,800
|
|
|
8/3/2022
|
+1.40 / +1.14%
|
126.50
|
126.50
|
121.60
|
124.10
|
123.60
|
50.47
|
23,600
|
|
|
8/2/2022
|
+0.90 / +0.74%
|
122.10
|
123.00
|
122.10
|
123.00
|
122.70
|
50.02
|
6,200
|
|
|
8/1/2022
|
-7.50 / -5.84%
|
126.80
|
127.90
|
121.00
|
121.00
|
122.10
|
49.20
|
16,300
|
|
|
7/29/2022
|
+1.20 / +0.96%
|
128.50
|
131.00
|
126.10
|
126.10
|
128.50
|
51.28
|
19,800
|
|
|
7/28/2022
|
+10.70 / +9.20%
|
121.00
|
127.00
|
121.00
|
127.00
|
124.90
|
51.64
|
18,300
|
|
|
7/27/2022
|
+6.10 / +5.39%
|
113.10
|
119.30
|
113.10
|
119.30
|
116.30
|
48.51
|
22,600
|
|
|
7/26/2022
|
+1.20 / +1.06%
|
110.00
|
114.50
|
105.00
|
114.50
|
113.20
|
46.56
|
45,280
|
|
|
7/25/2022
|
+3.10 / +2.80%
|
112.00
|
114.30
|
112.00
|
114.00
|
113.30
|
46.36
|
13,700
|
|
|
7/22/2022
|
+1.50 / +1.36%
|
109.50
|
113.00
|
108.90
|
112.00
|
110.90
|
45.55
|
6,600
|
|
|
7/21/2022
|
+2.30 / +2.11%
|
109.00
|
111.90
|
109.00
|
111.50
|
110.50
|
45.34
|
3,000
|
|
|
7/20/2022
|
+7.70 / +7.40%
|
108.00
|
112.00
|
108.00
|
111.80
|
109.20
|
45.46
|
46,300
|
|
|
7/19/2022
|
+2.80 / +2.71%
|
103.00
|
108.00
|
103.00
|
106.00
|
104.10
|
43.11
|
65,500
|
|
|
7/18/2022
|
+1.20 / +1.17%
|
104.00
|
104.00
|
100.80
|
103.50
|
103.20
|
42.09
|
40,300
|
|
|
7/15/2022
|
+0.20 / +0.19%
|
100.50
|
103.00
|
100.50
|
103.00
|
102.30
|
41.89
|
9,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|