|
|
Closing price on 1/26/2021
|
|
| Open |
223.00 |
| High |
226.00 |
| Low |
205.00 |
| Volume |
70,600 |
| Split-adjusted Price |
75.48 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-0.70 / -0.31%
|
223.00
|
226.00
|
205.00
|
223.90
|
216.80
|
75.48
|
70,600
|
|
|
1/25/2021
|
-2.60 / -1.15%
|
227.00
|
227.00
|
222.00
|
223.50
|
224.56
|
75.35
|
12,300
|
|
|
1/22/2021
|
+23.80 / +11.62%
|
209.00
|
230.00
|
209.00
|
228.70
|
226.08
|
77.10
|
57,500
|
|
|
1/21/2021
|
+27.30 / +15.00%
|
189.90
|
209.30
|
189.90
|
209.30
|
204.88
|
70.56
|
258,500
|
|
|
1/20/2021
|
+5.00 / +2.70%
|
185.00
|
189.90
|
177.10
|
189.90
|
182.03
|
64.02
|
383,300
|
|
|
1/19/2021
|
-9.90 / -5.08%
|
190.00
|
196.00
|
172.00
|
185.00
|
184.91
|
62.37
|
69,200
|
|
|
1/18/2021
|
+1.10 / +0.57%
|
196.00
|
199.90
|
186.00
|
195.00
|
194.85
|
65.74
|
52,500
|
|
|
1/15/2021
|
+4.40 / +2.26%
|
194.60
|
199.00
|
191.20
|
199.00
|
193.90
|
67.09
|
175,000
|
|
|
1/14/2021
|
-3.00 / -1.52%
|
196.00
|
197.90
|
193.50
|
195.00
|
194.57
|
65.74
|
36,000
|
|
|
1/13/2021
|
+1.00 / +0.51%
|
197.50
|
200.00
|
196.00
|
197.70
|
198.01
|
66.65
|
67,500
|
|
|
1/12/2021
|
+3.60 / +1.84%
|
191.00
|
200.00
|
191.00
|
199.60
|
196.70
|
67.29
|
106,700
|
|
|
1/11/2021
|
+2.10 / +1.08%
|
197.00
|
199.00
|
194.00
|
197.00
|
196.01
|
66.41
|
78,000
|
|
|
1/8/2021
|
+13.80 / +7.62%
|
185.00
|
200.00
|
185.00
|
195.00
|
194.89
|
65.74
|
253,600
|
|
|
1/7/2021
|
+7.60 / +4.28%
|
177.40
|
186.00
|
176.00
|
185.00
|
181.20
|
62.37
|
163,400
|
|
|
1/6/2021
|
-0.30 / -0.17%
|
177.80
|
178.80
|
176.00
|
177.50
|
177.43
|
59.84
|
87,800
|
|
|
1/5/2021
|
+5.10 / +2.95%
|
172.50
|
180.00
|
171.00
|
178.00
|
177.84
|
60.01
|
220,800
|
|
|
1/4/2021
|
+0.40 / +0.23%
|
172.10
|
174.00
|
171.80
|
172.50
|
172.87
|
58.15
|
82,400
|
|
|
12/31/2020
|
+2.70 / +1.57%
|
170.30
|
174.90
|
170.00
|
174.90
|
172.09
|
58.96
|
86,800
|
|
|
12/30/2020
|
+5.20 / +3.06%
|
169.20
|
176.90
|
168.00
|
174.90
|
172.20
|
58.96
|
162,700
|
|
|
12/29/2020
|
-7.30 / -4.14%
|
172.00
|
174.00
|
168.30
|
168.90
|
169.72
|
56.94
|
139,100
|
|
|
12/28/2020
|
+5.40 / +3.18%
|
178.00
|
179.00
|
171.10
|
175.00
|
176.15
|
59.00
|
109,100
|
|
|
12/25/2020
|
+21.70 / +13.88%
|
162.00
|
179.00
|
162.00
|
178.00
|
169.64
|
60.01
|
255,300
|
|
|
12/24/2020
|
-7.40 / -4.37%
|
172.00
|
172.00
|
146.00
|
162.00
|
156.34
|
54.61
|
672,600
|
|
|
12/23/2020
|
-9.90 / -5.37%
|
185.50
|
185.50
|
160.00
|
174.50
|
169.42
|
58.83
|
652,800
|
|
|
12/22/2020
|
+0.10 / +0.05%
|
186.00
|
186.50
|
182.00
|
186.50
|
184.43
|
62.87
|
138,000
|
|
|
12/21/2020
|
-0.80 / -0.43%
|
190.00
|
190.00
|
180.00
|
186.00
|
186.41
|
62.71
|
170,900
|
|
|
12/18/2020
|
+12.80 / +7.35%
|
178.50
|
190.00
|
178.00
|
187.00
|
186.75
|
63.04
|
259,065
|
|
|
12/17/2020
|
+11.10 / +6.61%
|
168.90
|
183.00
|
164.50
|
179.00
|
174.17
|
60.35
|
299,100
|
|
|
12/16/2020
|
+8.50 / +5.26%
|
168.00
|
171.00
|
162.00
|
170.00
|
167.90
|
57.31
|
538,800
|
|
|
12/15/2020
|
+21.00 / +14.94%
|
160.50
|
161.60
|
155.00
|
161.60
|
161.50
|
54.48
|
394,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
590,600
|
66.00
|
-3.23%
|
|
|
|
CIG
|
105,600
|
8.70
|
1.16%
|
|
|
|
CKG
|
33,900
|
13.35
|
-0.74%
|
|
|
|
CRE
|
68,700
|
8.54
|
-0.12%
|
|
|
|
DLG
|
7,464,500
|
2.46
|
6.96%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
28,000
|
2.50
|
0.00%
|
|
|
|
DXS
|
3,412,500
|
9.34
|
4.24%
|
|
|
|
FIR
|
156,300
|
9.07
|
0.78%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:05:03 PM
|
|
|
|
|