|
Closing price on 11/3/2022
|
|
Open |
100.20 |
High |
105.50 |
Low |
98.00 |
Volume |
139,800 |
Split-adjusted Price |
40.62 |
|
|
SIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2022
|
-1.60 / -1.60%
|
100.20
|
105.50
|
98.00
|
98.70
|
103.40
|
40.62
|
139,800
|
|
11/2/2022
|
-3.30 / -3.24%
|
100.00
|
100.90
|
97.90
|
98.70
|
100.30
|
40.62
|
107,000
|
|
11/1/2022
|
-0.40 / -0.39%
|
100.00
|
102.80
|
99.00
|
100.90
|
102.00
|
41.53
|
117,100
|
|
10/31/2022
|
-3.90 / -3.80%
|
100.30
|
103.00
|
95.20
|
98.60
|
101.30
|
40.58
|
248,200
|
|
10/28/2022
|
-3.40 / -3.27%
|
103.00
|
103.50
|
100.10
|
100.50
|
102.50
|
41.36
|
122,400
|
|
10/27/2022
|
-3.80 / -3.55%
|
102.80
|
105.10
|
100.00
|
103.30
|
103.90
|
42.51
|
302,100
|
|
10/26/2022
|
-9.50 / -8.61%
|
104.00
|
109.50
|
99.00
|
100.80
|
107.10
|
41.48
|
260,600
|
|
10/25/2022
|
-1.50 / -1.40%
|
111.90
|
113.40
|
98.20
|
106.00
|
110.30
|
43.62
|
234,000
|
|
10/24/2022
|
-11.80 / -9.53%
|
116.00
|
116.00
|
105.30
|
112.00
|
107.50
|
46.09
|
256,400
|
|
10/21/2022
|
-4.30 / -3.60%
|
123.00
|
128.00
|
114.50
|
115.00
|
123.80
|
47.33
|
348,800
|
|
10/20/2022
|
+1.20 / +1.01%
|
123.00
|
123.00
|
118.80
|
120.00
|
119.30
|
49.39
|
116,100
|
|
10/19/2022
|
+6.40 / +5.62%
|
114.00
|
121.20
|
114.00
|
120.20
|
118.80
|
49.47
|
161,100
|
|
10/18/2022
|
+0.80 / +0.71%
|
113.00
|
114.90
|
112.70
|
113.50
|
113.80
|
46.71
|
123,000
|
|
10/17/2022
|
+0.60 / +0.53%
|
114.00
|
114.00
|
111.50
|
114.00
|
112.70
|
46.92
|
14,500
|
|
10/14/2022
|
+2.50 / +2.24%
|
111.50
|
114.10
|
111.50
|
114.00
|
113.40
|
46.92
|
26,100
|
|
10/13/2022
|
+0.10 / +0.09%
|
114.00
|
114.00
|
108.90
|
108.90
|
111.50
|
44.82
|
25,400
|
|
10/12/2022
|
+4.10 / +3.82%
|
107.00
|
115.00
|
105.00
|
111.30
|
108.80
|
45.81
|
61,800
|
|
10/11/2022
|
-3.60 / -3.35%
|
114.00
|
114.90
|
103.00
|
104.00
|
107.20
|
42.80
|
118,800
|
|
10/10/2022
|
+12.20 / +12.10%
|
105.00
|
114.00
|
102.00
|
113.00
|
107.60
|
46.51
|
61,900
|
|
10/7/2022
|
0.00 / 0.00%
|
102.20
|
106.50
|
98.00
|
105.00
|
100.80
|
43.21
|
101,900
|
|
10/6/2022
|
-0.40 / -0.39%
|
104.00
|
107.90
|
102.00
|
102.00
|
105.00
|
41.98
|
43,900
|
|
10/5/2022
|
+2.60 / +2.57%
|
104.50
|
105.00
|
100.00
|
103.70
|
102.40
|
42.68
|
49,800
|
|
10/4/2022
|
-2.30 / -2.25%
|
105.00
|
106.00
|
99.50
|
100.00
|
101.10
|
41.16
|
41,700
|
|
10/3/2022
|
-8.50 / -7.80%
|
109.00
|
109.00
|
99.00
|
100.50
|
102.30
|
41.36
|
64,800
|
|
9/30/2022
|
-7.80 / -6.76%
|
111.30
|
111.30
|
105.10
|
107.50
|
109.00
|
44.24
|
55,200
|
|
9/29/2022
|
-0.80 / -0.69%
|
123.90
|
124.00
|
113.00
|
114.90
|
115.30
|
47.29
|
21,400
|
|
9/28/2022
|
-4.00 / -3.35%
|
115.20
|
119.30
|
113.60
|
115.40
|
115.70
|
47.49
|
21,000
|
|
9/27/2022
|
-2.40 / -2.01%
|
120.90
|
120.90
|
117.00
|
117.00
|
119.40
|
48.15
|
45,400
|
|
9/26/2022
|
-5.30 / -4.24%
|
120.20
|
123.90
|
118.00
|
119.60
|
119.40
|
49.22
|
80,200
|
|
9/23/2022
|
+2.60 / +2.12%
|
124.90
|
126.50
|
122.50
|
125.00
|
124.90
|
51.44
|
17,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|