|
Closing price on 2/17/2020
|
|
| Open |
128.50 |
| High |
128.90 |
| Low |
128.50 |
| Volume |
324,750 |
| Split-adjusted Price |
128.70 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
+0.10 / +0.08%
|
128.50
|
128.90
|
128.50
|
128.70
|
128.73
|
128.70
|
324,750
|
|
|
2/14/2020
|
-0.60 / -0.46%
|
129.20
|
129.20
|
128.40
|
128.60
|
128.56
|
128.60
|
790,880
|
|
|
2/13/2020
|
0.00 / 0.00%
|
128.90
|
129.20
|
128.40
|
129.20
|
128.72
|
129.20
|
362,740
|
|
|
2/12/2020
|
+0.20 / +0.16%
|
129.10
|
129.20
|
128.40
|
129.20
|
128.78
|
129.20
|
877,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
129.00
|
129.10
|
128.30
|
129.00
|
128.82
|
129.00
|
365,280
|
|
|
2/10/2020
|
-2.20 / -1.68%
|
131.00
|
131.00
|
128.80
|
129.00
|
129.36
|
129.00
|
269,590
|
|
|
2/7/2020
|
+3.70 / +2.90%
|
127.60
|
131.90
|
127.40
|
131.20
|
130.21
|
131.20
|
502,280
|
|
|
2/6/2020
|
+0.50 / +0.39%
|
126.80
|
127.90
|
126.30
|
127.50
|
127.04
|
127.50
|
422,850
|
|
|
2/5/2020
|
-2.00 / -1.55%
|
129.00
|
129.30
|
126.80
|
127.00
|
127.16
|
127.00
|
477,530
|
|
|
2/4/2020
|
+3.50 / +2.79%
|
125.50
|
129.80
|
125.40
|
129.00
|
128.18
|
129.00
|
271,820
|
|
|
2/3/2020
|
-4.70 / -3.61%
|
121.10
|
125.50
|
121.10
|
125.50
|
122.33
|
125.50
|
1,089,690
|
|
|
1/31/2020
|
-9.80 / -7.00%
|
139.70
|
139.70
|
130.20
|
130.20
|
130.95
|
130.20
|
989,090
|
|
|
1/30/2020
|
-6.50 / -4.44%
|
145.00
|
145.00
|
140.00
|
140.00
|
141.65
|
140.00
|
565,700
|
|
|
1/22/2020
|
-0.50 / -0.34%
|
147.00
|
147.00
|
146.50
|
146.50
|
146.77
|
146.50
|
365,030
|
|
|
1/21/2020
|
0.00 / 0.00%
|
147.00
|
147.20
|
146.50
|
147.00
|
146.91
|
147.00
|
369,200
|
|
|
1/20/2020
|
-1.20 / -0.81%
|
148.20
|
148.20
|
147.00
|
147.00
|
147.54
|
147.00
|
1,221,010
|
|
|
1/17/2020
|
+2.20 / +1.51%
|
146.00
|
148.40
|
146.00
|
148.20
|
147.34
|
148.20
|
1,008,350
|
|
|
1/16/2020
|
0.00 / 0.00%
|
146.00
|
146.30
|
145.80
|
146.00
|
146.07
|
146.00
|
1,234,840
|
|
|
1/15/2020
|
0.00 / 0.00%
|
145.90
|
146.00
|
145.30
|
146.00
|
145.66
|
146.00
|
422,930
|
|
|
1/14/2020
|
-0.50 / -0.34%
|
146.50
|
146.50
|
145.80
|
146.00
|
146.13
|
146.00
|
536,130
|
|
|
1/13/2020
|
+0.30 / +0.21%
|
146.20
|
146.50
|
145.90
|
146.50
|
146.15
|
146.50
|
1,231,570
|
|
|
1/10/2020
|
0.00 / 0.00%
|
146.20
|
146.30
|
145.30
|
146.20
|
145.85
|
146.20
|
483,900
|
|
|
1/9/2020
|
+1.40 / +0.97%
|
144.80
|
146.20
|
144.70
|
146.20
|
145.52
|
146.20
|
451,440
|
|
|
1/8/2020
|
-1.10 / -0.75%
|
145.70
|
145.80
|
144.00
|
144.80
|
144.76
|
144.80
|
417,200
|
|
|
1/7/2020
|
-0.10 / -0.07%
|
145.80
|
146.00
|
145.50
|
145.90
|
145.81
|
145.90
|
360,760
|
|
|
1/6/2020
|
-2.00 / -1.35%
|
147.80
|
147.80
|
145.60
|
146.00
|
146.65
|
146.00
|
534,350
|
|
|
1/3/2020
|
0.00 / 0.00%
|
148.00
|
148.80
|
147.50
|
148.00
|
148.28
|
148.00
|
350,790
|
|
|
1/2/2020
|
+1.80 / +1.23%
|
146.30
|
148.00
|
146.30
|
148.00
|
146.93
|
148.00
|
419,710
|
|
|
12/31/2019
|
+1.80 / +1.25%
|
144.60
|
146.30
|
144.40
|
146.20
|
145.26
|
146.20
|
482,790
|
|
|
12/30/2019
|
+0.80 / +0.56%
|
143.60
|
144.40
|
143.50
|
144.40
|
144.03
|
144.40
|
415,840
|
|
|