|
Closing price on 8/31/2023
|
|
| Open |
133.00 |
| High |
134.00 |
| Low |
131.50 |
| Volume |
118,200 |
| Split-adjusted Price |
56.47 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
+0.90 / +0.68%
|
133.00
|
134.00
|
131.50
|
133.00
|
132.65
|
56.47
|
118,200
|
|
|
8/30/2023
|
-0.40 / -0.30%
|
133.90
|
134.00
|
132.00
|
132.10
|
132.79
|
56.09
|
72,200
|
|
|
8/29/2023
|
+0.10 / +0.08%
|
134.90
|
134.90
|
132.00
|
132.50
|
132.75
|
56.26
|
109,100
|
|
|
8/28/2023
|
+1.20 / +0.91%
|
133.20
|
134.80
|
132.00
|
132.40
|
133.83
|
56.22
|
146,000
|
|
|
8/25/2023
|
+3.70 / +2.90%
|
128.40
|
132.00
|
127.80
|
131.20
|
129.16
|
55.71
|
85,400
|
|
|
8/24/2023
|
+1.70 / +1.35%
|
125.80
|
127.50
|
124.00
|
127.50
|
126.40
|
54.14
|
48,500
|
|
|
8/23/2023
|
+3.60 / +2.95%
|
125.90
|
126.00
|
121.30
|
125.80
|
124.04
|
53.41
|
112,600
|
|
|
8/22/2023
|
-0.80 / -0.65%
|
126.50
|
126.50
|
121.00
|
122.20
|
122.29
|
51.89
|
149,900
|
|
|
8/21/2023
|
+1.30 / +1.07%
|
121.90
|
128.50
|
120.00
|
123.00
|
122.51
|
52.23
|
42,100
|
|
|
8/18/2023
|
-5.90 / -4.62%
|
127.60
|
127.60
|
121.50
|
121.70
|
124.21
|
51.67
|
162,000
|
|
|
8/17/2023
|
-0.40 / -0.31%
|
128.00
|
129.90
|
127.60
|
127.60
|
128.38
|
54.18
|
52,700
|
|
|
8/16/2023
|
-2.00 / -1.54%
|
129.90
|
129.90
|
126.00
|
128.00
|
127.27
|
54.35
|
32,000
|
|
|
8/15/2023
|
+6.00 / +4.84%
|
123.60
|
130.10
|
123.60
|
130.00
|
127.86
|
55.20
|
68,900
|
|
|
8/14/2023
|
-0.90 / -0.72%
|
125.00
|
125.00
|
123.50
|
124.00
|
124.24
|
52.65
|
86,300
|
|
|
8/11/2023
|
-1.10 / -0.87%
|
126.00
|
126.00
|
123.50
|
124.90
|
124.52
|
53.03
|
104,500
|
|
|
8/10/2023
|
-0.50 / -0.40%
|
127.00
|
128.50
|
125.60
|
126.00
|
126.52
|
53.50
|
64,100
|
|
|
8/9/2023
|
-3.80 / -2.92%
|
131.00
|
131.00
|
125.60
|
126.50
|
128.00
|
53.71
|
153,200
|
|
|
8/8/2023
|
+13.80 / +11.85%
|
133.50
|
133.50
|
129.00
|
130.30
|
130.58
|
55.33
|
88,100
|
|
|
7/31/2023
|
-1.00 / -0.74%
|
135.00
|
135.30
|
132.00
|
133.40
|
133.50
|
56.64
|
98,100
|
|
|
7/28/2023
|
+2.40 / +1.82%
|
131.80
|
135.70
|
131.70
|
134.10
|
134.40
|
56.94
|
106,300
|
|
|
7/27/2023
|
+0.80 / +0.61%
|
131.50
|
133.00
|
131.00
|
131.90
|
131.70
|
56.00
|
133,900
|
|
|
7/26/2023
|
+3.80 / +2.95%
|
130.00
|
132.60
|
130.00
|
132.60
|
131.10
|
56.30
|
69,300
|
|
|
7/25/2023
|
-1.20 / -0.92%
|
130.30
|
130.30
|
128.00
|
129.00
|
128.80
|
54.77
|
88,700
|
|
|
7/24/2023
|
+3.90 / +3.08%
|
128.00
|
131.50
|
128.00
|
130.60
|
130.20
|
55.45
|
396,200
|
|
|
7/21/2023
|
+1.10 / +0.87%
|
126.90
|
128.90
|
125.60
|
128.00
|
126.70
|
54.35
|
60,200
|
|
|
7/20/2023
|
+0.30 / +0.24%
|
125.10
|
128.00
|
125.10
|
126.50
|
126.90
|
53.71
|
28,200
|
|
|
7/19/2023
|
+2.70 / +2.21%
|
123.90
|
129.00
|
123.90
|
125.10
|
126.20
|
53.12
|
83,400
|
|
|
7/18/2023
|
+3.40 / +2.83%
|
120.00
|
123.50
|
120.00
|
123.40
|
122.40
|
52.40
|
50,900
|
|
|
7/17/2023
|
+2.00 / +1.69%
|
118.60
|
120.60
|
118.60
|
120.60
|
120.00
|
51.21
|
135,600
|
|
|
7/14/2023
|
+4.00 / +3.47%
|
117.90
|
119.80
|
115.70
|
119.20
|
118.60
|
50.61
|
111,800
|
|
|