|
|
Closing price on 1/28/2021
|
|
| Open |
200.00 |
| High |
217.00 |
| Low |
182.60 |
| Volume |
105,700 |
| Split-adjusted Price |
62.93 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-32.20 / -14.99%
|
200.00
|
217.00
|
182.60
|
182.60
|
192.26
|
62.93
|
105,700
|
|
|
1/27/2021
|
-6.80 / -3.14%
|
220.00
|
236.00
|
205.00
|
210.00
|
214.77
|
72.38
|
76,000
|
|
|
1/26/2021
|
-0.70 / -0.31%
|
223.00
|
226.00
|
205.00
|
223.90
|
216.80
|
77.17
|
70,600
|
|
|
1/25/2021
|
-2.60 / -1.15%
|
227.00
|
227.00
|
222.00
|
223.50
|
224.56
|
77.03
|
12,300
|
|
|
1/22/2021
|
+23.80 / +11.62%
|
209.00
|
230.00
|
209.00
|
228.70
|
226.08
|
78.82
|
57,500
|
|
|
1/21/2021
|
+27.30 / +15.00%
|
189.90
|
209.30
|
189.90
|
209.30
|
204.88
|
72.14
|
258,500
|
|
|
1/20/2021
|
+5.00 / +2.70%
|
185.00
|
189.90
|
177.10
|
189.90
|
182.03
|
65.45
|
383,300
|
|
|
1/19/2021
|
-9.90 / -5.08%
|
190.00
|
196.00
|
172.00
|
185.00
|
184.91
|
63.76
|
69,200
|
|
|
1/18/2021
|
+1.10 / +0.57%
|
196.00
|
199.90
|
186.00
|
195.00
|
194.85
|
67.21
|
52,500
|
|
|
1/15/2021
|
+4.40 / +2.26%
|
194.60
|
199.00
|
191.20
|
199.00
|
193.90
|
68.59
|
175,000
|
|
|
1/14/2021
|
-3.00 / -1.52%
|
196.00
|
197.90
|
193.50
|
195.00
|
194.57
|
67.21
|
36,000
|
|
|
1/13/2021
|
+1.00 / +0.51%
|
197.50
|
200.00
|
196.00
|
197.70
|
198.01
|
68.14
|
67,500
|
|
|
1/12/2021
|
+3.60 / +1.84%
|
191.00
|
200.00
|
191.00
|
199.60
|
196.70
|
68.79
|
106,700
|
|
|
1/11/2021
|
+2.10 / +1.08%
|
197.00
|
199.00
|
194.00
|
197.00
|
196.01
|
67.90
|
78,000
|
|
|
1/8/2021
|
+13.80 / +7.62%
|
185.00
|
200.00
|
185.00
|
195.00
|
194.89
|
67.21
|
253,600
|
|
|
1/7/2021
|
+7.60 / +4.28%
|
177.40
|
186.00
|
176.00
|
185.00
|
181.20
|
63.76
|
163,400
|
|
|
1/6/2021
|
-0.30 / -0.17%
|
177.80
|
178.80
|
176.00
|
177.50
|
177.43
|
61.18
|
87,800
|
|
|
1/5/2021
|
+5.10 / +2.95%
|
172.50
|
180.00
|
171.00
|
178.00
|
177.84
|
61.35
|
220,800
|
|
|
1/4/2021
|
+0.40 / +0.23%
|
172.10
|
174.00
|
171.80
|
172.50
|
172.87
|
59.45
|
82,400
|
|
|
12/31/2020
|
+2.70 / +1.57%
|
170.30
|
174.90
|
170.00
|
174.90
|
172.09
|
60.28
|
86,800
|
|
|
12/30/2020
|
+5.20 / +3.06%
|
169.20
|
176.90
|
168.00
|
174.90
|
172.20
|
60.28
|
162,700
|
|
|
12/29/2020
|
-7.30 / -4.14%
|
172.00
|
174.00
|
168.30
|
168.90
|
169.72
|
58.21
|
139,100
|
|
|
12/28/2020
|
+5.40 / +3.18%
|
178.00
|
179.00
|
171.10
|
175.00
|
176.15
|
60.31
|
109,100
|
|
|
12/25/2020
|
+21.70 / +13.88%
|
162.00
|
179.00
|
162.00
|
178.00
|
169.64
|
61.35
|
255,300
|
|
|
12/24/2020
|
-7.40 / -4.37%
|
172.00
|
172.00
|
146.00
|
162.00
|
156.34
|
55.83
|
672,600
|
|
|
12/23/2020
|
-9.90 / -5.37%
|
185.50
|
185.50
|
160.00
|
174.50
|
169.42
|
60.14
|
652,800
|
|
|
12/22/2020
|
+0.10 / +0.05%
|
186.00
|
186.50
|
182.00
|
186.50
|
184.43
|
64.28
|
138,000
|
|
|
12/21/2020
|
-0.80 / -0.43%
|
190.00
|
190.00
|
180.00
|
186.00
|
186.41
|
64.11
|
170,900
|
|
|
12/18/2020
|
+12.80 / +7.35%
|
178.50
|
190.00
|
178.00
|
187.00
|
186.75
|
64.45
|
259,065
|
|
|
12/17/2020
|
+11.10 / +6.61%
|
168.90
|
183.00
|
164.50
|
179.00
|
174.17
|
61.69
|
299,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
130,000
|
65.70
|
-0.15%
|
|
|
|
CIG
|
355,100
|
8.06
|
0.50%
|
|
|
|
CKG
|
25,400
|
22.95
|
-0.86%
|
|
|
|
CRE
|
61,500
|
6.81
|
-0.44%
|
|
|
|
DLG
|
1,265,300
|
1.97
|
3.68%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
15,100
|
2.10
|
0.00%
|
|
|
|
DXS
|
1,913,900
|
7.55
|
0.94%
|
|
|
|
FIR
|
547,300
|
5.23
|
1.95%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|