|
|
Closing price on 12/14/2020
|
|
| Open |
134.00 |
| High |
145.20 |
| Low |
126.30 |
| Volume |
10,357,500 |
| Split-adjusted Price |
50.04 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
+18.90 / +14.96%
|
134.00
|
145.20
|
126.30
|
145.20
|
140.60
|
50.04
|
10,357,500
|
|
|
12/11/2020
|
-3.80 / -2.80%
|
132.00
|
135.00
|
120.00
|
132.00
|
126.26
|
45.49
|
1,492,000
|
|
|
12/10/2020
|
-9.60 / -6.59%
|
144.00
|
149.90
|
130.00
|
136.00
|
135.81
|
46.87
|
843,400
|
|
|
12/9/2020
|
-9.80 / -6.33%
|
153.10
|
156.50
|
140.10
|
145.00
|
145.58
|
49.97
|
426,900
|
|
|
12/8/2020
|
-1.10 / -0.70%
|
154.00
|
157.00
|
153.00
|
155.00
|
154.76
|
53.42
|
103,400
|
|
|
12/7/2020
|
-4.20 / -2.64%
|
164.00
|
165.00
|
151.00
|
154.80
|
156.09
|
53.35
|
192,300
|
|
|
12/4/2020
|
+10.10 / +6.70%
|
154.50
|
161.50
|
154.50
|
160.80
|
158.98
|
55.42
|
193,600
|
|
|
12/3/2020
|
+13.80 / +9.78%
|
144.00
|
155.50
|
144.00
|
154.90
|
150.70
|
53.39
|
195,000
|
|
|
12/2/2020
|
+10.40 / +7.78%
|
134.00
|
145.00
|
134.00
|
144.00
|
141.13
|
49.63
|
192,300
|
|
|
12/1/2020
|
+3.50 / +2.66%
|
131.00
|
136.50
|
131.00
|
134.90
|
133.55
|
46.49
|
195,800
|
|
|
11/30/2020
|
+2.50 / +1.92%
|
130.50
|
134.90
|
130.50
|
133.00
|
132.35
|
45.49
|
96,000
|
|
|
11/27/2020
|
+2.40 / +1.86%
|
129.00
|
134.00
|
125.50
|
131.70
|
130.53
|
45.05
|
114,000
|
|
|
11/26/2020
|
-20.00 / -13.39%
|
142.50
|
142.50
|
127.00
|
129.40
|
129.32
|
44.26
|
383,700
|
|
|
11/25/2020
|
-2.30 / -1.55%
|
148.30
|
159.90
|
142.50
|
146.00
|
149.44
|
49.94
|
126,800
|
|
|
11/24/2020
|
-2.20 / -1.45%
|
150.90
|
153.00
|
146.00
|
150.00
|
148.28
|
51.31
|
198,600
|
|
|
11/23/2020
|
+2.00 / +1.34%
|
151.00
|
158.00
|
147.00
|
150.90
|
152.22
|
51.61
|
240,500
|
|
|
11/20/2020
|
+10.70 / +7.63%
|
142.00
|
151.00
|
142.00
|
151.00
|
148.94
|
51.65
|
138,200
|
|
|
11/19/2020
|
+2.00 / +1.43%
|
140.00
|
142.90
|
137.00
|
142.00
|
140.30
|
48.57
|
194,100
|
|
|
11/18/2020
|
+7.10 / +5.38%
|
135.00
|
143.00
|
135.00
|
139.00
|
139.96
|
47.54
|
193,900
|
|
|
11/17/2020
|
+11.80 / +9.58%
|
126.00
|
136.00
|
126.00
|
135.00
|
131.88
|
46.18
|
175,100
|
|
|
11/16/2020
|
+8.30 / +7.11%
|
119.00
|
126.00
|
119.00
|
125.00
|
123.17
|
42.76
|
107,000
|
|
|
11/13/2020
|
+4.80 / +4.20%
|
112.80
|
119.80
|
112.80
|
119.00
|
116.67
|
40.70
|
154,800
|
|
|
11/12/2020
|
+1.20 / +1.06%
|
113.60
|
116.90
|
111.00
|
114.80
|
114.17
|
39.27
|
94,900
|
|
|
11/11/2020
|
+1.90 / +1.70%
|
111.00
|
116.00
|
110.40
|
113.90
|
113.57
|
38.96
|
103,400
|
|
|
11/10/2020
|
+2.00 / +1.82%
|
110.00
|
119.90
|
110.00
|
112.00
|
113.64
|
38.31
|
188,600
|
|
|
11/9/2020
|
+6.20 / +5.97%
|
105.00
|
111.50
|
105.00
|
110.00
|
109.91
|
37.63
|
194,100
|
|
|
11/6/2020
|
+5.30 / +5.32%
|
100.00
|
106.00
|
100.00
|
105.00
|
103.83
|
35.92
|
79,800
|
|
|
11/5/2020
|
-0.30 / -0.30%
|
99.00
|
100.00
|
99.00
|
99.70
|
99.57
|
34.10
|
119,000
|
|
|
11/4/2020
|
+4.40 / +4.60%
|
96.00
|
100.00
|
96.00
|
100.00
|
99.03
|
34.20
|
127,400
|
|
|
11/3/2020
|
+2.30 / +2.47%
|
95.00
|
97.00
|
93.10
|
95.60
|
96.07
|
32.70
|
69,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|