|
|
Closing price on 8/17/2023
|
|
| Open |
128.00 |
| High |
129.90 |
| Low |
127.60 |
| Volume |
52,700 |
| Split-adjusted Price |
53.00 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.40 / -0.31%
|
128.00
|
129.90
|
127.60
|
127.60
|
128.38
|
53.00
|
52,700
|
|
|
8/16/2023
|
-2.00 / -1.54%
|
129.90
|
129.90
|
126.00
|
128.00
|
127.27
|
53.16
|
32,000
|
|
|
8/15/2023
|
+6.00 / +4.84%
|
123.60
|
130.10
|
123.60
|
130.00
|
127.86
|
53.99
|
68,900
|
|
|
8/14/2023
|
-0.90 / -0.72%
|
125.00
|
125.00
|
123.50
|
124.00
|
124.24
|
51.50
|
86,300
|
|
|
8/11/2023
|
-1.10 / -0.87%
|
126.00
|
126.00
|
123.50
|
124.90
|
124.52
|
51.87
|
104,500
|
|
|
8/10/2023
|
-0.50 / -0.40%
|
127.00
|
128.50
|
125.60
|
126.00
|
126.52
|
52.33
|
64,100
|
|
|
8/9/2023
|
-3.80 / -2.92%
|
131.00
|
131.00
|
125.60
|
126.50
|
128.00
|
52.54
|
153,200
|
|
|
8/8/2023
|
+13.80 / +11.85%
|
133.50
|
133.50
|
129.00
|
130.30
|
130.58
|
54.12
|
88,100
|
|
|
7/31/2023
|
-1.00 / -0.74%
|
135.00
|
135.30
|
132.00
|
133.40
|
133.50
|
55.41
|
98,100
|
|
|
7/28/2023
|
+2.40 / +1.82%
|
131.80
|
135.70
|
131.70
|
134.10
|
134.40
|
55.70
|
106,300
|
|
|
7/27/2023
|
+0.80 / +0.61%
|
131.50
|
133.00
|
131.00
|
131.90
|
131.70
|
54.78
|
133,900
|
|
|
7/26/2023
|
+3.80 / +2.95%
|
130.00
|
132.60
|
130.00
|
132.60
|
131.10
|
55.07
|
69,300
|
|
|
7/25/2023
|
-1.20 / -0.92%
|
130.30
|
130.30
|
128.00
|
129.00
|
128.80
|
53.58
|
88,700
|
|
|
7/24/2023
|
+3.90 / +3.08%
|
128.00
|
131.50
|
128.00
|
130.60
|
130.20
|
54.24
|
396,200
|
|
|
7/21/2023
|
+1.10 / +0.87%
|
126.90
|
128.90
|
125.60
|
128.00
|
126.70
|
53.16
|
60,200
|
|
|
7/20/2023
|
+0.30 / +0.24%
|
125.10
|
128.00
|
125.10
|
126.50
|
126.90
|
52.54
|
28,200
|
|
|
7/19/2023
|
+2.70 / +2.21%
|
123.90
|
129.00
|
123.90
|
125.10
|
126.20
|
51.96
|
83,400
|
|
|
7/18/2023
|
+3.40 / +2.83%
|
120.00
|
123.50
|
120.00
|
123.40
|
122.40
|
51.25
|
50,900
|
|
|
7/17/2023
|
+2.00 / +1.69%
|
118.60
|
120.60
|
118.60
|
120.60
|
120.00
|
50.09
|
135,600
|
|
|
7/14/2023
|
+4.00 / +3.47%
|
117.90
|
119.80
|
115.70
|
119.20
|
118.60
|
49.51
|
111,800
|
|
|
7/13/2023
|
+2.80 / +2.46%
|
117.80
|
117.80
|
114.50
|
116.40
|
115.20
|
48.34
|
84,100
|
|
|
7/12/2023
|
+0.60 / +0.52%
|
114.40
|
115.00
|
112.10
|
114.90
|
113.60
|
47.72
|
39,000
|
|
|
7/11/2023
|
-0.90 / -0.78%
|
114.90
|
115.00
|
113.30
|
114.00
|
114.30
|
47.35
|
50,100
|
|
|
7/10/2023
|
+0.20 / +0.17%
|
115.20
|
115.40
|
114.50
|
115.40
|
114.90
|
47.93
|
36,100
|
|
|
7/7/2023
|
-0.40 / -0.35%
|
115.00
|
116.40
|
114.50
|
115.10
|
115.20
|
47.80
|
40,700
|
|
|
7/6/2023
|
+0.20 / +0.17%
|
116.00
|
117.20
|
115.00
|
116.00
|
115.50
|
48.18
|
28,100
|
|
|
7/5/2023
|
+3.00 / +2.65%
|
114.70
|
116.50
|
114.70
|
116.00
|
115.80
|
48.18
|
63,500
|
|
|
7/4/2023
|
+0.30 / +0.26%
|
115.00
|
115.00
|
112.20
|
113.80
|
113.00
|
47.26
|
53,700
|
|
|
7/3/2023
|
+0.20 / +0.18%
|
114.00
|
114.80
|
104.40
|
113.50
|
113.50
|
47.14
|
32,900
|
|
|
6/30/2023
|
+7.40 / +6.97%
|
110.90
|
116.00
|
109.90
|
113.50
|
113.30
|
47.14
|
241,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
514,500
|
68.00
|
-0.87%
|
|
|
|
CIG
|
643,700
|
9.00
|
3.09%
|
|
|
|
CKG
|
165,700
|
13.80
|
-1.43%
|
|
|
|
CRE
|
516,400
|
9.29
|
3.91%
|
|
|
|
DLG
|
8,029,600
|
2.77
|
-2.12%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
64,100
|
2.70
|
3.85%
|
|
|
|
DXS
|
4,501,000
|
9.35
|
-2.81%
|
|
|
|
FIR
|
353,600
|
9.02
|
-0.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|