Closing price on 11/4/2021
|
|
Open |
129.30 |
High |
129.80 |
Low |
127.40 |
Volume |
681,700 |
Split-adjusted Price |
129.60 |
|
|
VJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2021
|
-0.20 / -0.15%
|
129.30
|
129.80
|
127.40
|
129.60
|
128.54
|
129.60
|
681,700
|
|
11/3/2021
|
-2.20 / -1.67%
|
131.80
|
132.00
|
128.00
|
129.80
|
130.52
|
129.80
|
728,500
|
|
11/2/2021
|
+2.00 / +1.54%
|
130.00
|
132.00
|
130.00
|
132.00
|
131.23
|
132.00
|
919,800
|
|
11/1/2021
|
-2.00 / -1.52%
|
131.90
|
131.90
|
129.90
|
130.00
|
130.97
|
130.00
|
991,500
|
|
10/29/2021
|
-1.50 / -1.12%
|
133.00
|
134.00
|
132.00
|
132.00
|
133.27
|
132.00
|
763,800
|
|
10/28/2021
|
-0.50 / -0.37%
|
134.00
|
134.40
|
132.80
|
133.50
|
133.87
|
133.50
|
887,800
|
|
10/27/2021
|
+1.50 / +1.13%
|
132.50
|
135.00
|
132.30
|
134.00
|
133.87
|
134.00
|
919,300
|
|
10/26/2021
|
+0.70 / +0.53%
|
131.80
|
132.60
|
130.70
|
132.50
|
131.72
|
132.50
|
876,300
|
|
10/25/2021
|
0.00 / 0.00%
|
131.80
|
133.50
|
131.30
|
131.80
|
132.60
|
131.80
|
4,083,200
|
|
10/22/2021
|
0.00 / 0.00%
|
131.90
|
132.80
|
131.60
|
131.80
|
132.31
|
131.80
|
788,400
|
|
10/21/2021
|
-4.10 / -3.02%
|
135.90
|
135.90
|
131.80
|
131.80
|
134.46
|
131.80
|
864,500
|
|
10/20/2021
|
+0.70 / +0.52%
|
135.20
|
136.50
|
133.30
|
135.90
|
135.45
|
135.90
|
938,400
|
|
10/19/2021
|
+4.00 / +3.05%
|
131.00
|
135.20
|
130.00
|
135.20
|
131.70
|
135.20
|
1,077,000
|
|
10/18/2021
|
-0.50 / -0.38%
|
131.00
|
131.60
|
129.80
|
131.20
|
131.15
|
131.20
|
844,300
|
|
10/15/2021
|
-2.70 / -2.01%
|
134.40
|
134.50
|
130.90
|
131.70
|
133.85
|
131.70
|
982,000
|
|
10/14/2021
|
+0.50 / +0.37%
|
133.30
|
134.40
|
132.50
|
134.40
|
133.41
|
134.40
|
817,100
|
|
10/13/2021
|
+1.40 / +1.06%
|
132.80
|
134.10
|
132.50
|
133.90
|
133.47
|
133.90
|
815,200
|
|
10/12/2021
|
0.00 / 0.00%
|
132.50
|
132.80
|
131.80
|
132.50
|
132.42
|
132.50
|
922,800
|
|
10/11/2021
|
+3.60 / +2.79%
|
129.70
|
132.50
|
129.00
|
132.50
|
130.17
|
132.50
|
1,098,600
|
|
10/8/2021
|
+0.10 / +0.08%
|
128.80
|
129.00
|
127.10
|
128.90
|
128.14
|
128.90
|
724,900
|
|
10/7/2021
|
-0.60 / -0.46%
|
129.40
|
130.00
|
127.30
|
128.80
|
128.77
|
128.80
|
745,200
|
|
10/6/2021
|
-1.40 / -1.07%
|
130.80
|
130.80
|
128.00
|
129.40
|
129.31
|
129.40
|
740,600
|
|
10/5/2021
|
-1.00 / -0.76%
|
131.40
|
131.70
|
129.20
|
130.80
|
130.75
|
130.80
|
813,900
|
|
10/4/2021
|
+3.00 / +2.33%
|
128.80
|
132.00
|
128.50
|
131.80
|
130.46
|
131.80
|
1,035,800
|
|
10/1/2021
|
+0.90 / +0.70%
|
127.50
|
129.00
|
125.50
|
128.80
|
127.53
|
128.80
|
1,008,602
|
|
9/30/2021
|
-0.60 / -0.47%
|
128.00
|
128.80
|
126.90
|
127.90
|
127.91
|
127.90
|
761,000
|
|
9/29/2021
|
-0.50 / -0.39%
|
129.00
|
129.10
|
127.00
|
128.50
|
128.59
|
128.50
|
855,900
|
|
9/28/2021
|
0.00 / 0.00%
|
128.80
|
129.30
|
128.00
|
129.00
|
128.76
|
129.00
|
842,800
|
|
9/27/2021
|
+4.00 / +3.20%
|
125.10
|
129.70
|
125.00
|
129.00
|
127.68
|
129.00
|
1,228,000
|
|
9/24/2021
|
+1.30 / +1.05%
|
123.60
|
125.20
|
123.00
|
125.00
|
124.21
|
125.00
|
1,043,200
|
|
|