|
|
Closing price on 9/5/2019
|
|
| Open |
115.00 |
| High |
121.90 |
| Low |
115.00 |
| Volume |
40,500 |
| Split-adjusted Price |
34.08 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
+1.20 / +1.04%
|
115.00
|
121.90
|
115.00
|
117.00
|
118.11
|
34.08
|
40,500
|
|
|
9/4/2019
|
-1.20 / -1.03%
|
112.00
|
119.00
|
107.10
|
115.80
|
110.55
|
33.73
|
857,200
|
|
|
9/3/2019
|
-7.20 / -5.80%
|
124.20
|
124.20
|
115.00
|
117.00
|
118.58
|
34.08
|
1,060,100
|
|
|
8/30/2019
|
-8.00 / -6.11%
|
130.00
|
130.00
|
118.00
|
123.00
|
124.24
|
35.83
|
167,800
|
|
|
8/29/2019
|
-2.50 / -1.87%
|
133.00
|
134.00
|
128.00
|
131.00
|
131.37
|
38.16
|
67,600
|
|
|
8/28/2019
|
-2.50 / -1.84%
|
137.00
|
137.00
|
133.00
|
133.50
|
135.24
|
38.88
|
280,200
|
|
|
8/27/2019
|
-1.40 / -1.02%
|
136.50
|
137.10
|
135.50
|
136.00
|
136.25
|
39.61
|
38,900
|
|
|
8/26/2019
|
-0.50 / -0.36%
|
138.00
|
138.00
|
136.90
|
137.40
|
137.40
|
40.02
|
2,024,800
|
|
|
8/23/2019
|
-1.40 / -1.02%
|
136.90
|
140.00
|
136.10
|
136.40
|
137.85
|
39.73
|
71,400
|
|
|
8/22/2019
|
+1.80 / +1.32%
|
136.90
|
138.30
|
136.00
|
137.80
|
136.86
|
40.14
|
46,100
|
|
|
8/21/2019
|
-3.00 / -2.16%
|
139.00
|
140.00
|
135.60
|
136.00
|
137.71
|
39.61
|
127,400
|
|
|
8/20/2019
|
+2.00 / +1.46%
|
137.00
|
140.00
|
137.00
|
139.00
|
138.37
|
40.49
|
2,667,442
|
|
|
8/19/2019
|
+2.00 / +1.48%
|
132.10
|
140.00
|
132.10
|
137.00
|
136.42
|
39.90
|
2,253,200
|
|
|
8/16/2019
|
0.00 / 0.00%
|
132.00
|
138.50
|
132.00
|
132.00
|
135.02
|
38.45
|
77,100
|
|
|
8/15/2019
|
+12.00 / +10.00%
|
125.00
|
132.00
|
115.00
|
132.00
|
127.17
|
38.45
|
134,900
|
|
|
8/14/2019
|
-2.00 / -1.64%
|
121.00
|
123.00
|
119.00
|
120.00
|
120.63
|
34.95
|
2,047,700
|
|
|
8/13/2019
|
-2.70 / -2.17%
|
126.00
|
126.00
|
119.00
|
122.00
|
122.32
|
35.53
|
34,400
|
|
|
8/12/2019
|
+9.40 / +8.15%
|
120.00
|
125.00
|
120.00
|
124.70
|
123.85
|
36.32
|
2,083,600
|
|
|
8/9/2019
|
0.00 / 0.00%
|
115.10
|
125.00
|
110.50
|
118.00
|
115.31
|
34.37
|
1,673,600
|
|
|
8/8/2019
|
-5.30 / -4.30%
|
107.10
|
126.00
|
107.10
|
118.00
|
118.03
|
34.37
|
154,000
|
|
|
8/7/2019
|
-5.70 / -4.42%
|
129.50
|
132.00
|
122.00
|
123.30
|
125.90
|
35.91
|
96,700
|
|
|
8/6/2019
|
-2.40 / -1.83%
|
130.00
|
131.90
|
125.00
|
129.00
|
129.52
|
37.57
|
270,800
|
|
|
8/5/2019
|
+2.20 / +1.70%
|
126.00
|
133.00
|
118.00
|
131.40
|
128.03
|
38.27
|
90,900
|
|
|
8/2/2019
|
+8.30 / +7.05%
|
120.00
|
132.90
|
120.00
|
126.00
|
129.17
|
36.70
|
131,700
|
|
|
8/1/2019
|
+12.60 / +11.99%
|
110.00
|
117.70
|
107.50
|
117.70
|
115.69
|
34.28
|
183,900
|
|
|
7/31/2019
|
+13.10 / +14.24%
|
94.00
|
105.10
|
94.00
|
105.10
|
102.36
|
30.61
|
259,000
|
|
|
7/30/2019
|
+3.00 / +3.37%
|
88.50
|
92.40
|
88.50
|
92.00
|
91.44
|
26.80
|
34,300
|
|
|
7/29/2019
|
0.00 / 0.00%
|
89.00
|
89.50
|
87.80
|
89.00
|
88.52
|
25.92
|
211,100
|
|
|
7/26/2019
|
-2.00 / -2.20%
|
90.10
|
90.50
|
88.20
|
89.00
|
88.97
|
25.92
|
175,300
|
|
|
7/25/2019
|
-1.00 / -1.09%
|
91.10
|
92.00
|
90.00
|
91.00
|
90.97
|
26.51
|
216,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|