|
Closing price on 9/8/2023
|
|
| Open |
204.10 |
| High |
205.40 |
| Low |
204.00 |
| Volume |
9,500 |
| Split-adjusted Price |
170.11 |
|
|
SLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
+0.40 / +0.20%
|
204.10
|
205.40
|
204.00
|
204.40
|
204.56
|
170.11
|
9,500
|
|
|
9/7/2023
|
-2.50 / -1.21%
|
206.50
|
206.60
|
203.10
|
204.00
|
204.39
|
169.78
|
35,700
|
|
|
9/6/2023
|
+1.10 / +0.54%
|
206.00
|
209.80
|
205.40
|
206.50
|
206.58
|
171.86
|
14,000
|
|
|
9/5/2023
|
-0.60 / -0.29%
|
210.00
|
212.00
|
203.50
|
205.40
|
205.22
|
170.95
|
40,200
|
|
|
8/31/2023
|
-12.40 / -5.68%
|
211.20
|
212.10
|
203.00
|
206.00
|
207.46
|
171.45
|
126,300
|
|
|
8/30/2023
|
+0.60 / +0.28%
|
217.80
|
218.40
|
216.00
|
218.40
|
216.71
|
181.77
|
4,200
|
|
|
8/29/2023
|
+5.70 / +2.69%
|
217.50
|
218.00
|
214.00
|
217.80
|
215.66
|
181.27
|
15,600
|
|
|
8/28/2023
|
-1.10 / -0.52%
|
215.00
|
215.00
|
211.10
|
212.10
|
212.88
|
176.52
|
4,500
|
|
|
8/25/2023
|
-3.30 / -1.52%
|
217.00
|
217.00
|
213.00
|
213.20
|
215.67
|
177.44
|
6,300
|
|
|
8/24/2023
|
+14.90 / +7.39%
|
208.00
|
218.00
|
208.00
|
216.50
|
213.17
|
180.18
|
40,700
|
|
|
8/23/2023
|
-0.50 / -0.25%
|
203.00
|
203.90
|
201.60
|
201.60
|
202.26
|
167.78
|
5,900
|
|
|
8/22/2023
|
-1.00 / -0.49%
|
203.80
|
206.50
|
201.80
|
202.10
|
203.44
|
168.20
|
18,600
|
|
|
8/21/2023
|
+1.10 / +0.54%
|
202.00
|
203.10
|
198.70
|
203.10
|
200.89
|
169.03
|
4,400
|
|
|
8/18/2023
|
+1.00 / +0.50%
|
200.10
|
203.60
|
198.10
|
202.00
|
201.15
|
168.12
|
28,200
|
|
|
8/17/2023
|
-0.70 / -0.35%
|
202.50
|
202.50
|
200.60
|
201.00
|
201.07
|
167.28
|
4,400
|
|
|
8/16/2023
|
+0.60 / +0.30%
|
202.70
|
202.70
|
198.50
|
201.70
|
200.95
|
167.87
|
36,200
|
|
|
8/15/2023
|
+0.30 / +0.15%
|
202.00
|
204.00
|
200.00
|
201.10
|
202.15
|
167.37
|
12,400
|
|
|
8/14/2023
|
-6.30 / -3.04%
|
207.10
|
208.00
|
200.00
|
200.80
|
202.71
|
167.12
|
24,900
|
|
|
8/11/2023
|
-2.60 / -1.24%
|
208.10
|
209.00
|
207.10
|
207.10
|
208.20
|
172.36
|
8,200
|
|
|
8/10/2023
|
-0.30 / -0.14%
|
210.00
|
210.10
|
209.50
|
209.70
|
210.05
|
174.52
|
19,800
|
|
|
8/9/2023
|
0.00 / 0.00%
|
211.00
|
213.00
|
209.00
|
210.00
|
210.22
|
174.77
|
12,200
|
|
|
8/8/2023
|
+1.40 / +0.67%
|
212.00
|
212.00
|
208.20
|
210.00
|
209.94
|
174.77
|
6,600
|
|
|
8/7/2023
|
-5.00 / -2.34%
|
210.20
|
213.70
|
208.00
|
208.60
|
209.61
|
173.61
|
19,900
|
|
|
8/4/2023
|
-1.30 / -0.60%
|
214.90
|
216.00
|
212.70
|
213.60
|
214.32
|
177.77
|
13,700
|
|
|
8/3/2023
|
-0.10 / -0.05%
|
215.00
|
215.00
|
214.00
|
214.90
|
214.78
|
178.85
|
8,300
|
|
|
8/2/2023
|
+0.60 / +0.28%
|
216.00
|
216.50
|
214.00
|
215.00
|
214.83
|
178.94
|
9,000
|
|
|
8/1/2023
|
0.00 / 0.00%
|
214.50
|
216.00
|
214.20
|
214.40
|
214.94
|
178.44
|
29,800
|
|
|
7/31/2023
|
-3.10 / -1.43%
|
216.50
|
216.50
|
214.00
|
214.40
|
214.68
|
178.44
|
11,800
|
|
|
7/28/2023
|
+5.60 / +2.64%
|
211.90
|
220.00
|
211.90
|
217.50
|
217.45
|
181.02
|
46,700
|
|
|
7/27/2023
|
-1.10 / -0.52%
|
213.00
|
213.00
|
207.10
|
211.90
|
210.29
|
176.36
|
32,800
|
|
|