|
|
Closing price on 9/13/2022
|
|
| Open |
123.50 |
| High |
126.00 |
| Low |
123.50 |
| Volume |
68,900 |
| Split-adjusted Price |
50.24 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
+2.80 / +2.30%
|
123.50
|
126.00
|
123.50
|
124.80
|
125.20
|
50.24
|
68,900
|
|
|
9/12/2022
|
+1.80 / +1.50%
|
122.00
|
123.90
|
120.90
|
122.00
|
122.00
|
49.11
|
35,800
|
|
|
9/9/2022
|
-2.80 / -2.22%
|
131.00
|
131.00
|
118.00
|
123.50
|
120.20
|
49.72
|
98,100
|
|
|
9/8/2022
|
-4.30 / -3.35%
|
132.20
|
132.20
|
124.00
|
124.00
|
126.30
|
49.92
|
40,500
|
|
|
9/7/2022
|
+1.40 / +1.09%
|
131.00
|
131.00
|
126.30
|
130.00
|
128.30
|
52.33
|
35,200
|
|
|
9/6/2022
|
-2.70 / -2.05%
|
131.70
|
131.70
|
126.00
|
129.00
|
128.60
|
51.93
|
42,700
|
|
|
9/5/2022
|
-2.80 / -2.09%
|
134.20
|
135.00
|
130.00
|
131.00
|
131.70
|
52.74
|
62,000
|
|
|
8/31/2022
|
-1.00 / -0.74%
|
139.00
|
139.00
|
133.00
|
135.00
|
133.80
|
54.35
|
39,200
|
|
|
8/30/2022
|
+0.40 / +0.30%
|
137.50
|
140.00
|
134.10
|
135.90
|
136.00
|
54.71
|
25,200
|
|
|
8/29/2022
|
-4.60 / -3.30%
|
141.00
|
141.00
|
134.00
|
135.00
|
135.50
|
54.35
|
61,800
|
|
|
8/26/2022
|
-0.60 / -0.42%
|
143.00
|
143.50
|
137.20
|
140.70
|
139.60
|
56.64
|
208,100
|
|
|
8/25/2022
|
+2.70 / +1.94%
|
141.00
|
143.00
|
140.00
|
141.90
|
141.30
|
57.12
|
50,500
|
|
|
8/24/2022
|
+2.50 / +1.81%
|
140.00
|
141.10
|
137.50
|
140.50
|
139.20
|
56.56
|
98,100
|
|
|
8/23/2022
|
-1.00 / -0.72%
|
137.00
|
139.50
|
136.80
|
137.80
|
138.00
|
55.47
|
49,500
|
|
|
8/22/2022
|
-3.10 / -2.21%
|
142.00
|
142.80
|
136.40
|
137.00
|
138.80
|
55.15
|
39,100
|
|
|
8/19/2022
|
+4.20 / +3.07%
|
134.10
|
141.90
|
134.10
|
140.90
|
140.10
|
56.72
|
113,200
|
|
|
8/18/2022
|
+0.80 / +0.59%
|
136.80
|
137.90
|
135.30
|
137.00
|
136.70
|
55.15
|
26,500
|
|
|
8/17/2022
|
+1.50 / +1.12%
|
137.50
|
138.00
|
135.40
|
136.00
|
136.20
|
54.75
|
17,400
|
|
|
8/16/2022
|
+4.30 / +3.24%
|
133.00
|
136.90
|
132.50
|
136.90
|
134.50
|
55.11
|
33,600
|
|
|
8/15/2022
|
-0.70 / -0.52%
|
133.30
|
134.00
|
131.70
|
134.00
|
132.60
|
53.94
|
38,900
|
|
|
8/12/2022
|
-0.80 / -0.59%
|
135.20
|
135.20
|
134.00
|
135.00
|
134.70
|
54.35
|
14,300
|
|
|
8/11/2022
|
-0.20 / -0.15%
|
136.00
|
139.90
|
133.50
|
135.80
|
135.80
|
54.67
|
16,400
|
|
|
8/10/2022
|
+0.10 / +0.07%
|
134.30
|
137.50
|
134.30
|
134.40
|
136.00
|
54.11
|
27,100
|
|
|
8/9/2022
|
+3.70 / +2.82%
|
131.60
|
136.70
|
131.60
|
135.00
|
134.30
|
54.35
|
47,100
|
|
|
8/8/2022
|
-2.90 / -2.16%
|
135.00
|
135.00
|
130.00
|
131.60
|
131.30
|
52.98
|
133,500
|
|
|
8/5/2022
|
+4.50 / +3.47%
|
133.70
|
135.60
|
131.10
|
134.00
|
134.50
|
53.94
|
25,100
|
|
|
8/4/2022
|
+7.40 / +5.99%
|
126.90
|
131.00
|
126.90
|
131.00
|
129.50
|
52.74
|
61,800
|
|
|
8/3/2022
|
+1.40 / +1.14%
|
126.50
|
126.50
|
121.60
|
124.10
|
123.60
|
49.96
|
23,600
|
|
|
8/2/2022
|
+0.90 / +0.74%
|
122.10
|
123.00
|
122.10
|
123.00
|
122.70
|
49.52
|
6,200
|
|
|
8/1/2022
|
-7.50 / -5.84%
|
126.80
|
127.90
|
121.00
|
121.00
|
122.10
|
48.71
|
16,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|