|
Closing price on 3/2/2020
|
|
| Open |
121.00 |
| High |
121.00 |
| Low |
119.40 |
| Volume |
339,750 |
| Split-adjusted Price |
120.80 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
-1.10 / -0.90%
|
121.00
|
121.00
|
119.40
|
120.80
|
120.22
|
120.80
|
339,750
|
|
|
2/28/2020
|
-0.90 / -0.73%
|
122.00
|
122.70
|
121.80
|
121.90
|
122.23
|
121.90
|
455,420
|
|
|
2/27/2020
|
-2.20 / -1.76%
|
125.00
|
125.00
|
122.70
|
122.80
|
123.63
|
122.80
|
393,980
|
|
|
2/26/2020
|
-2.00 / -1.57%
|
125.50
|
125.60
|
124.80
|
125.00
|
125.21
|
125.00
|
388,100
|
|
|
2/25/2020
|
-1.00 / -0.78%
|
127.80
|
127.80
|
125.20
|
127.00
|
126.31
|
127.00
|
247,200
|
|
|
2/24/2020
|
-0.60 / -0.47%
|
128.40
|
128.50
|
127.30
|
128.00
|
127.96
|
128.00
|
306,570
|
|
|
2/21/2020
|
+0.10 / +0.08%
|
128.50
|
128.80
|
128.40
|
128.60
|
128.63
|
128.60
|
1,376,090
|
|
|
2/20/2020
|
+0.10 / +0.08%
|
128.40
|
128.70
|
128.00
|
128.50
|
128.45
|
128.50
|
257,700
|
|
|
2/19/2020
|
-0.30 / -0.23%
|
128.70
|
128.70
|
128.30
|
128.40
|
128.51
|
128.40
|
808,230
|
|
|
2/18/2020
|
0.00 / 0.00%
|
128.80
|
128.80
|
128.40
|
128.70
|
128.62
|
128.70
|
347,240
|
|
|
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
|
|
|