|
|
Closing price on 8/7/2019
|
|
| Open |
129.50 |
| High |
132.00 |
| Low |
122.00 |
| Volume |
96,700 |
| Split-adjusted Price |
35.49 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
-5.70 / -4.42%
|
129.50
|
132.00
|
122.00
|
123.30
|
125.90
|
35.49
|
96,700
|
|
|
8/6/2019
|
-2.40 / -1.83%
|
130.00
|
131.90
|
125.00
|
129.00
|
129.52
|
37.13
|
270,800
|
|
|
8/5/2019
|
+2.20 / +1.70%
|
126.00
|
133.00
|
118.00
|
131.40
|
128.03
|
37.82
|
90,900
|
|
|
8/2/2019
|
+8.30 / +7.05%
|
120.00
|
132.90
|
120.00
|
126.00
|
129.17
|
36.26
|
131,700
|
|
|
8/1/2019
|
+12.60 / +11.99%
|
110.00
|
117.70
|
107.50
|
117.70
|
115.69
|
33.87
|
183,900
|
|
|
7/31/2019
|
+13.10 / +14.24%
|
94.00
|
105.10
|
94.00
|
105.10
|
102.36
|
30.25
|
259,000
|
|
|
7/30/2019
|
+3.00 / +3.37%
|
88.50
|
92.40
|
88.50
|
92.00
|
91.44
|
26.48
|
34,300
|
|
|
7/29/2019
|
0.00 / 0.00%
|
89.00
|
89.50
|
87.80
|
89.00
|
88.52
|
25.61
|
211,100
|
|
|
7/26/2019
|
-2.00 / -2.20%
|
90.10
|
90.50
|
88.20
|
89.00
|
88.97
|
25.61
|
175,300
|
|
|
7/25/2019
|
-1.00 / -1.09%
|
91.10
|
92.00
|
90.00
|
91.00
|
90.97
|
26.19
|
216,400
|
|
|
7/24/2019
|
-1.50 / -1.60%
|
94.00
|
94.00
|
92.00
|
92.00
|
93.05
|
26.48
|
199,655
|
|
|
7/23/2019
|
+1.00 / +1.08%
|
92.50
|
95.80
|
92.30
|
93.50
|
94.18
|
26.91
|
170,300
|
|
|
7/22/2019
|
-0.10 / -0.11%
|
92.00
|
93.30
|
91.10
|
92.50
|
92.33
|
26.62
|
74,000
|
|
|
7/19/2019
|
+2.10 / +2.34%
|
90.50
|
96.00
|
90.50
|
92.00
|
92.64
|
26.48
|
104,300
|
|
|
7/18/2019
|
+5.90 / +7.02%
|
85.50
|
91.00
|
82.00
|
89.90
|
87.53
|
25.87
|
62,700
|
|
|
7/17/2019
|
-4.00 / -4.55%
|
88.50
|
88.50
|
82.30
|
84.00
|
85.54
|
24.17
|
116,200
|
|
|
7/16/2019
|
-2.00 / -2.22%
|
87.20
|
89.00
|
87.20
|
88.00
|
88.53
|
25.33
|
66,500
|
|
|
7/15/2019
|
-0.60 / -0.66%
|
90.00
|
91.00
|
88.00
|
90.00
|
89.82
|
25.90
|
111,700
|
|
|
7/12/2019
|
-0.20 / -0.22%
|
89.00
|
92.90
|
88.50
|
89.80
|
90.56
|
25.84
|
77,700
|
|
|
7/11/2019
|
-4.80 / -5.06%
|
92.00
|
98.90
|
78.70
|
90.00
|
90.79
|
25.90
|
372,400
|
|
|
7/10/2019
|
+7.50 / +8.59%
|
85.50
|
95.80
|
85.00
|
94.80
|
91.37
|
27.28
|
343,700
|
|
|
7/9/2019
|
+5.00 / +6.08%
|
81.20
|
87.40
|
81.20
|
87.30
|
85.74
|
25.12
|
98,400
|
|
|
7/8/2019
|
0.00 / 0.00%
|
83.00
|
84.50
|
80.00
|
82.30
|
81.82
|
23.69
|
73,400
|
|
|
7/5/2019
|
+6.00 / +7.75%
|
77.90
|
85.40
|
77.90
|
83.40
|
82.28
|
24.00
|
102,300
|
|
|
7/4/2019
|
+6.40 / +9.01%
|
71.00
|
78.00
|
71.00
|
77.40
|
74.49
|
22.28
|
1,296,750
|
|
|
7/3/2019
|
+2.00 / +2.90%
|
69.70
|
72.00
|
69.60
|
71.00
|
70.63
|
20.43
|
98,800
|
|
|
7/2/2019
|
+5.00 / +7.81%
|
68.00
|
72.00
|
67.00
|
69.00
|
69.59
|
19.86
|
61,500
|
|
|
7/1/2019
|
-4.00 / -5.88%
|
66.00
|
66.00
|
62.00
|
64.00
|
64.51
|
18.42
|
23,400
|
|
|
6/28/2019
|
-5.20 / -7.24%
|
68.50
|
68.50
|
66.60
|
66.60
|
67.97
|
19.17
|
330,300
|
|
|
6/27/2019
|
-0.20 / -0.28%
|
72.00
|
72.50
|
71.50
|
71.80
|
71.99
|
20.66
|
247,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|