|
|
Closing price on 3/3/2022
|
|
| Open |
139.10 |
| High |
142.00 |
| Low |
138.50 |
| Volume |
12,100 |
| Split-adjusted Price |
47.72 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2022
|
-0.20 / -0.14%
|
139.20
|
139.20
|
138.70
|
138.70
|
139.00
|
47.62
|
16,400
|
|
|
2/7/2022
|
-0.90 / -0.64%
|
141.00
|
141.00
|
138.00
|
139.50
|
138.90
|
47.90
|
44,300
|
|
|
1/28/2022
|
+1.40 / +1.00%
|
143.70
|
143.70
|
138.60
|
141.00
|
140.40
|
48.41
|
3,500
|
|
|
1/27/2022
|
-1.60 / -1.13%
|
139.20
|
141.40
|
139.00
|
140.00
|
139.60
|
48.07
|
16,000
|
|
|
1/26/2022
|
+1.20 / +0.86%
|
146.00
|
146.00
|
138.10
|
141.00
|
141.60
|
48.41
|
22,500
|
|
|
1/25/2022
|
+3.10 / +2.23%
|
140.10
|
142.00
|
138.70
|
142.00
|
139.80
|
48.75
|
49,900
|
|
|
1/24/2022
|
-4.80 / -3.36%
|
140.00
|
142.80
|
138.00
|
138.00
|
138.90
|
47.38
|
40,100
|
|
|
1/21/2022
|
+0.40 / +0.28%
|
142.00
|
145.00
|
141.00
|
142.50
|
142.80
|
48.93
|
50,200
|
|
|
1/20/2022
|
+5.60 / +4.06%
|
142.90
|
143.50
|
140.00
|
143.50
|
142.10
|
49.27
|
10,400
|
|
|
1/19/2022
|
+1.50 / +1.08%
|
138.00
|
144.50
|
137.00
|
140.00
|
137.90
|
48.07
|
19,700
|
|
|
1/18/2022
|
-3.80 / -2.68%
|
135.00
|
140.40
|
135.00
|
138.10
|
138.50
|
47.42
|
23,200
|
|
|
1/17/2022
|
-1.60 / -1.10%
|
145.60
|
147.00
|
138.00
|
144.00
|
141.90
|
49.44
|
43,500
|
|
|
1/14/2022
|
-1.20 / -0.81%
|
148.80
|
148.80
|
144.00
|
147.60
|
145.60
|
50.68
|
62,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CIG
|
11,400
|
9.17
|
-0.33%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|