|
|
Closing price on 3/22/2022
|
|
| Open |
136.50 |
| High |
138.00 |
| Low |
135.50 |
| Volume |
20,200 |
| Split-adjusted Price |
47.38 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+1.80 / +1.32%
|
136.50
|
138.00
|
135.50
|
138.00
|
136.10
|
47.38
|
20,200
|
|
|
3/21/2022
|
-1.50 / -1.09%
|
137.00
|
137.00
|
136.00
|
136.00
|
136.20
|
46.69
|
64,775
|
|
|
3/18/2022
|
0.00 / 0.00%
|
138.00
|
138.00
|
136.80
|
136.80
|
137.50
|
46.97
|
8,400
|
|
|
3/17/2022
|
-0.60 / -0.44%
|
137.10
|
137.10
|
136.40
|
136.40
|
136.80
|
46.83
|
16,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
137.90
|
138.00
|
136.50
|
136.50
|
137.00
|
46.87
|
12,600
|
|
|
3/15/2022
|
+1.30 / +0.96%
|
137.90
|
138.00
|
136.00
|
137.00
|
136.50
|
47.04
|
35,100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
134.10
|
137.50
|
134.00
|
136.50
|
135.70
|
46.87
|
8,800
|
|
|
3/11/2022
|
-0.20 / -0.15%
|
137.80
|
137.80
|
136.00
|
137.60
|
136.50
|
47.24
|
29,400
|
|
|
3/10/2022
|
+0.10 / +0.07%
|
138.00
|
138.00
|
137.50
|
137.90
|
137.80
|
47.35
|
15,400
|
|
|
3/9/2022
|
0.00 / 0.00%
|
138.00
|
138.00
|
137.60
|
138.00
|
137.80
|
47.38
|
41,600
|
|
|
3/8/2022
|
0.00 / 0.00%
|
138.00
|
138.10
|
137.80
|
138.00
|
138.00
|
47.38
|
67,407
|
|
|
3/7/2022
|
-1.40 / -1.00%
|
139.00
|
139.00
|
137.60
|
138.00
|
138.00
|
47.38
|
40,600
|
|
|
3/4/2022
|
-0.50 / -0.36%
|
141.00
|
141.10
|
138.00
|
139.00
|
139.40
|
47.72
|
15,400
|
|
|
3/3/2022
|
-0.80 / -0.57%
|
139.10
|
142.00
|
138.50
|
139.00
|
139.50
|
47.72
|
12,100
|
|
|
3/2/2022
|
+0.80 / +0.57%
|
139.00
|
141.80
|
139.00
|
140.90
|
139.80
|
48.38
|
7,600
|
|
|
3/1/2022
|
-0.70 / -0.50%
|
139.60
|
141.00
|
139.00
|
140.50
|
140.10
|
48.24
|
20,900
|
|
|
2/28/2022
|
+2.40 / +1.73%
|
138.50
|
143.00
|
138.00
|
141.30
|
141.20
|
48.51
|
54,400
|
|
|
2/25/2022
|
+1.00 / +0.72%
|
138.30
|
140.00
|
138.10
|
139.90
|
138.90
|
48.03
|
34,300
|
|
|
2/24/2022
|
-0.90 / -0.64%
|
142.50
|
142.50
|
138.00
|
139.80
|
138.90
|
48.00
|
34,000
|
|
|
2/23/2022
|
+0.90 / +0.64%
|
139.10
|
142.00
|
139.10
|
140.90
|
140.70
|
48.38
|
20,000
|
|
|
2/22/2022
|
-3.00 / -2.11%
|
141.10
|
141.10
|
139.00
|
139.00
|
140.00
|
47.72
|
12,200
|
|
|
2/21/2022
|
+2.60 / +1.88%
|
141.00
|
143.00
|
139.00
|
141.20
|
142.00
|
48.48
|
33,300
|
|
|
2/18/2022
|
-0.20 / -0.14%
|
138.50
|
139.20
|
138.10
|
139.00
|
138.60
|
47.72
|
11,600
|
|
|
2/17/2022
|
+1.20 / +0.87%
|
139.40
|
139.80
|
138.30
|
139.50
|
139.20
|
47.90
|
8,300
|
|
|
2/16/2022
|
-0.10 / -0.07%
|
138.10
|
139.50
|
138.10
|
139.40
|
138.30
|
47.86
|
7,700
|
|
|
2/15/2022
|
+2.20 / +1.60%
|
138.00
|
140.00
|
138.00
|
140.00
|
139.50
|
48.07
|
9,800
|
|
|
2/14/2022
|
-0.10 / -0.07%
|
138.90
|
139.00
|
137.20
|
138.80
|
137.80
|
47.66
|
11,100
|
|
|
2/11/2022
|
-0.90 / -0.64%
|
144.00
|
144.00
|
138.50
|
139.00
|
138.90
|
47.72
|
15,800
|
|
|
2/10/2022
|
+0.30 / +0.22%
|
139.20
|
140.00
|
138.60
|
139.70
|
139.90
|
47.96
|
16,700
|
|
|
2/9/2022
|
-0.50 / -0.36%
|
138.40
|
139.80
|
138.40
|
138.50
|
139.40
|
47.55
|
15,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
203,000
|
67.60
|
0.75%
|
|
|
|
CIG
|
714,300
|
9.05
|
1.57%
|
|
|
|
CKG
|
466,300
|
14.95
|
1.36%
|
|
|
|
CRE
|
467,900
|
9.24
|
1.76%
|
|
|
|
DLG
|
3,619,500
|
2.76
|
1.47%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
56,300
|
3.00
|
7.14%
|
|
|
|
DXS
|
3,521,000
|
10.65
|
2.90%
|
|
|
|
FIR
|
382,300
|
9.43
|
-2.78%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:45:02 PM
|
|
|
|
|