|
|
Closing price on 12/30/2020
|
|
| Open |
169.20 |
| High |
176.90 |
| Low |
168.00 |
| Volume |
162,700 |
| Split-adjusted Price |
60.28 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2020
|
+8.50 / +5.26%
|
168.00
|
171.00
|
162.00
|
170.00
|
167.90
|
58.59
|
538,800
|
|
|
12/15/2020
|
+21.00 / +14.94%
|
160.50
|
161.60
|
155.00
|
161.60
|
161.50
|
55.70
|
394,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|