|
Closing price on 1/19/2021
|
|
| Open |
132.00 |
| High |
132.20 |
| Low |
127.90 |
| Volume |
700,700 |
| Split-adjusted Price |
127.90 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-4.10 / -3.11%
|
132.00
|
132.20
|
127.90
|
127.90
|
130.67
|
127.90
|
700,700
|
|
|
1/18/2021
|
+0.20 / +0.15%
|
131.90
|
132.30
|
131.20
|
132.00
|
131.90
|
132.00
|
850,100
|
|
|
1/15/2021
|
+1.10 / +0.84%
|
131.20
|
131.80
|
130.00
|
131.80
|
130.70
|
131.80
|
752,000
|
|
|
1/14/2021
|
-0.60 / -0.46%
|
130.80
|
131.40
|
129.50
|
130.70
|
130.74
|
130.70
|
749,700
|
|
|
1/13/2021
|
-0.20 / -0.15%
|
131.70
|
132.00
|
131.10
|
131.30
|
131.30
|
131.30
|
623,100
|
|
|
1/12/2021
|
+0.20 / +0.15%
|
131.40
|
131.60
|
130.70
|
131.50
|
131.20
|
131.50
|
633,500
|
|
|
1/11/2021
|
+4.80 / +3.79%
|
126.50
|
132.00
|
126.50
|
131.30
|
128.66
|
131.30
|
786,900
|
|
|
1/8/2021
|
+1.90 / +1.52%
|
125.10
|
126.70
|
125.10
|
126.50
|
126.23
|
126.50
|
739,800
|
|
|
1/7/2021
|
+0.90 / +0.73%
|
123.70
|
125.40
|
123.50
|
124.60
|
124.28
|
124.60
|
782,200
|
|
|
1/6/2021
|
-1.10 / -0.88%
|
124.90
|
125.00
|
122.70
|
123.70
|
124.04
|
123.70
|
635,000
|
|
|
1/5/2021
|
-1.00 / -0.79%
|
125.80
|
126.20
|
124.60
|
124.80
|
125.80
|
124.80
|
653,500
|
|
|
1/4/2021
|
+0.80 / +0.64%
|
125.20
|
126.00
|
124.00
|
125.80
|
125.44
|
125.80
|
792,100
|
|
|
12/31/2020
|
+0.50 / +0.40%
|
124.50
|
125.90
|
124.00
|
125.00
|
125.32
|
125.00
|
828,120
|
|
|
12/30/2020
|
-1.10 / -0.88%
|
125.60
|
125.70
|
124.50
|
124.50
|
125.16
|
124.50
|
564,770
|
|
|
12/29/2020
|
+0.70 / +0.56%
|
124.60
|
126.00
|
124.20
|
125.60
|
124.94
|
125.60
|
637,610
|
|
|
12/28/2020
|
-1.00 / -0.79%
|
125.90
|
126.00
|
124.40
|
124.90
|
125.25
|
124.90
|
611,380
|
|
|
12/25/2020
|
+2.90 / +2.36%
|
123.00
|
126.00
|
122.80
|
125.90
|
123.74
|
125.90
|
874,910
|
|
|
12/24/2020
|
+0.40 / +0.33%
|
122.80
|
123.70
|
121.90
|
123.00
|
123.08
|
123.00
|
523,500
|
|
|
12/23/2020
|
-1.00 / -0.81%
|
123.60
|
123.60
|
122.10
|
122.60
|
123.09
|
122.60
|
1,529,610
|
|
|
12/22/2020
|
-2.20 / -1.75%
|
125.50
|
125.60
|
123.40
|
123.60
|
124.61
|
123.60
|
1,717,670
|
|
|
12/21/2020
|
+0.80 / +0.64%
|
125.20
|
125.80
|
124.80
|
125.80
|
125.25
|
125.80
|
1,752,430
|
|
|
12/18/2020
|
+0.40 / +0.32%
|
124.40
|
126.50
|
124.40
|
125.00
|
125.20
|
125.00
|
1,832,310
|
|
|
12/17/2020
|
-3.50 / -2.73%
|
127.00
|
127.50
|
124.50
|
124.60
|
125.23
|
124.60
|
590,300
|
|
|
12/16/2020
|
+3.10 / +2.48%
|
125.00
|
128.10
|
124.80
|
128.10
|
126.55
|
128.10
|
1,030,890
|
|
|
12/15/2020
|
-2.00 / -1.57%
|
127.00
|
129.00
|
125.00
|
125.00
|
127.57
|
125.00
|
1,248,860
|
|
|
12/14/2020
|
+4.80 / +3.93%
|
122.70
|
127.00
|
122.70
|
127.00
|
124.52
|
127.00
|
2,222,460
|
|
|
12/11/2020
|
+2.40 / +2.00%
|
119.80
|
122.20
|
119.70
|
122.20
|
121.01
|
122.20
|
2,321,710
|
|
|
12/10/2020
|
-0.20 / -0.17%
|
120.30
|
120.70
|
119.00
|
119.80
|
120.00
|
119.80
|
1,405,870
|
|
|
12/9/2020
|
+1.50 / +1.27%
|
118.50
|
120.00
|
118.30
|
120.00
|
119.02
|
120.00
|
1,583,020
|
|
|
12/8/2020
|
+0.50 / +0.42%
|
117.90
|
118.70
|
117.60
|
118.50
|
118.20
|
118.50
|
522,530
|
|
|