|
|
Closing price on 4/13/2022
|
|
| Open |
133.90 |
| High |
135.70 |
| Low |
132.50 |
| Volume |
5,200 |
| Split-adjusted Price |
46.56 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2022
|
+1.70 / +1.27%
|
133.90
|
135.70
|
132.50
|
135.60
|
133.80
|
46.56
|
5,200
|
|
|
4/12/2022
|
-1.30 / -0.96%
|
135.40
|
135.60
|
130.00
|
134.30
|
133.90
|
46.11
|
5,300
|
|
|
4/8/2022
|
-1.40 / -1.02%
|
135.00
|
137.00
|
135.00
|
135.20
|
135.60
|
46.42
|
10,900
|
|
|
4/7/2022
|
-2.60 / -1.88%
|
138.60
|
138.60
|
136.00
|
136.00
|
136.60
|
46.69
|
26,400
|
|
|
4/6/2022
|
-1.10 / -0.79%
|
139.00
|
140.00
|
138.10
|
138.50
|
138.60
|
47.55
|
13,300
|
|
|
4/5/2022
|
-2.00 / -1.40%
|
141.10
|
141.10
|
139.10
|
140.50
|
139.60
|
48.24
|
5,000
|
|
|
4/4/2022
|
+2.60 / +1.87%
|
140.00
|
144.00
|
140.00
|
141.60
|
142.50
|
48.62
|
30,000
|
|
|
4/1/2022
|
+6.70 / +5.03%
|
138.00
|
142.40
|
135.70
|
140.00
|
139.00
|
48.07
|
117,300
|
|
|
3/31/2022
|
+3.10 / +2.30%
|
135.50
|
138.00
|
132.00
|
138.00
|
133.30
|
47.38
|
72,000
|
|
|
3/30/2022
|
-0.60 / -0.44%
|
135.60
|
135.60
|
134.60
|
135.00
|
134.90
|
46.35
|
16,600
|
|
|
3/29/2022
|
+0.80 / +0.59%
|
136.50
|
136.50
|
135.20
|
136.00
|
135.60
|
46.69
|
5,500
|
|
|
3/28/2022
|
-1.10 / -0.81%
|
136.10
|
136.50
|
134.60
|
135.00
|
135.20
|
46.35
|
5,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
136.60
|
137.00
|
135.00
|
136.60
|
136.10
|
46.90
|
16,600
|
|
|
3/24/2022
|
+0.30 / +0.22%
|
136.00
|
137.80
|
136.00
|
136.20
|
136.60
|
46.76
|
36,200
|
|
|
3/23/2022
|
-0.10 / -0.07%
|
136.10
|
136.10
|
135.70
|
136.00
|
135.90
|
46.69
|
2,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|