|
Closing price on 1/22/2018
|
|
| Open |
176.80 |
| High |
186.50 |
| Low |
176.30 |
| Volume |
1,240,120 |
| Split-adjusted Price |
151.13 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2018
|
+11.20 / +6.39%
|
176.80
|
186.50
|
176.30
|
186.50
|
184.30
|
151.13
|
1,240,120
|
|
|
1/19/2018
|
+11.40 / +6.96%
|
164.10
|
175.30
|
164.10
|
175.30
|
171.54
|
141.25
|
2,482,660
|
|
|
1/18/2018
|
+3.90 / +2.44%
|
157.10
|
163.90
|
157.10
|
163.90
|
160.71
|
132.06
|
1,848,160
|
|
|
1/17/2018
|
-1.50 / -0.93%
|
161.70
|
164.30
|
158.10
|
160.00
|
163.17
|
128.92
|
1,655,210
|
|
|
1/16/2018
|
+0.60 / +0.37%
|
160.90
|
163.50
|
160.50
|
161.50
|
162.60
|
130.13
|
1,099,830
|
|
|
1/15/2018
|
+5.40 / +3.47%
|
155.50
|
161.00
|
154.00
|
160.90
|
158.05
|
129.64
|
2,312,970
|
|
|
1/12/2018
|
+1.60 / +1.04%
|
153.60
|
155.50
|
152.30
|
155.50
|
153.68
|
125.29
|
2,791,440
|
|
|
1/11/2018
|
+7.30 / +4.98%
|
147.10
|
153.90
|
147.00
|
153.90
|
151.01
|
124.00
|
3,199,720
|
|
|
1/10/2018
|
-0.90 / -0.61%
|
147.50
|
147.90
|
146.20
|
146.60
|
146.99
|
118.12
|
714,190
|
|
|
1/9/2018
|
-1.00 / -0.67%
|
148.60
|
148.80
|
145.00
|
147.50
|
146.74
|
118.85
|
1,143,400
|
|
|
1/8/2018
|
-0.40 / -0.27%
|
148.90
|
149.10
|
147.70
|
148.50
|
148.42
|
119.65
|
2,049,320
|
|
|
1/5/2018
|
0.00 / 0.00%
|
149.00
|
149.30
|
147.80
|
148.90
|
148.76
|
119.97
|
873,240
|
|
|
1/4/2018
|
+0.60 / +0.40%
|
148.00
|
149.20
|
147.30
|
148.90
|
148.39
|
119.97
|
1,055,310
|
|
|
1/3/2018
|
+0.80 / +0.54%
|
147.60
|
148.60
|
146.40
|
148.30
|
147.55
|
119.49
|
1,613,290
|
|
|
1/2/2018
|
+0.70 / +0.48%
|
146.70
|
149.40
|
146.70
|
147.50
|
147.91
|
118.85
|
2,220,460
|
|
|
12/29/2017
|
+1.80 / +1.24%
|
145.00
|
147.30
|
145.00
|
146.80
|
146.65
|
118.28
|
2,414,600
|
|
|
12/28/2017
|
+2.50 / +1.75%
|
142.50
|
145.30
|
142.30
|
145.00
|
143.89
|
116.83
|
2,443,930
|
|
|
12/27/2017
|
-0.50 / -0.35%
|
143.00
|
143.10
|
142.00
|
142.50
|
142.59
|
114.82
|
2,113,650
|
|
|
12/26/2017
|
+2.00 / +1.42%
|
141.20
|
143.40
|
141.00
|
143.00
|
142.46
|
115.22
|
1,057,150
|
|
|
12/25/2017
|
+1.80 / +1.29%
|
139.20
|
142.40
|
139.20
|
141.00
|
140.88
|
113.61
|
1,621,610
|
|
|
12/22/2017
|
-0.60 / -0.43%
|
139.80
|
140.70
|
137.00
|
139.20
|
138.91
|
112.16
|
1,472,310
|
|
|
12/21/2017
|
-2.90 / -2.03%
|
141.00
|
142.80
|
139.50
|
139.80
|
140.98
|
112.64
|
2,105,890
|
|
|
12/20/2017
|
-0.70 / -0.49%
|
143.00
|
143.80
|
141.50
|
142.70
|
142.84
|
114.98
|
1,880,160
|
|
|
12/19/2017
|
+2.40 / +1.70%
|
141.00
|
143.70
|
139.00
|
143.40
|
141.37
|
115.54
|
1,792,820
|
|
|
12/18/2017
|
+2.00 / +1.44%
|
139.40
|
141.90
|
139.30
|
141.00
|
140.59
|
113.61
|
2,056,920
|
|
|
12/15/2017
|
+5.60 / +4.20%
|
132.50
|
139.00
|
132.50
|
139.00
|
135.12
|
112.00
|
2,595,840
|
|
|
12/14/2017
|
-0.50 / -0.37%
|
133.90
|
134.20
|
132.50
|
133.40
|
133.41
|
107.49
|
1,889,290
|
|
|
12/13/2017
|
+0.50 / +0.37%
|
133.70
|
134.80
|
133.00
|
133.90
|
133.87
|
107.89
|
1,296,280
|
|
|
12/12/2017
|
+0.70 / +0.53%
|
133.10
|
134.20
|
128.50
|
133.40
|
132.18
|
107.49
|
1,547,520
|
|
|
12/11/2017
|
+3.40 / +2.63%
|
129.00
|
134.40
|
129.00
|
132.70
|
131.35
|
106.92
|
1,440,620
|
|
|
|