|
Closing price on 3/29/2021
|
|
| Open |
130.70 |
| High |
131.60 |
| Low |
130.50 |
| Volume |
680,100 |
| Split-adjusted Price |
131.60 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+1.10 / +0.84%
|
130.70
|
131.60
|
130.50
|
131.60
|
130.79
|
131.60
|
680,100
|
|
|
3/26/2021
|
+2.40 / +1.87%
|
128.30
|
130.50
|
128.20
|
130.50
|
130.50
|
130.50
|
403,500
|
|
|
3/25/2021
|
+0.10 / +0.08%
|
128.00
|
130.90
|
127.80
|
128.10
|
129.58
|
128.10
|
508,100
|
|
|
3/24/2021
|
-3.00 / -2.29%
|
130.00
|
131.10
|
127.50
|
128.00
|
128.77
|
128.00
|
415,100
|
|
|
3/23/2021
|
-1.70 / -1.28%
|
132.00
|
132.60
|
130.10
|
131.00
|
131.35
|
131.00
|
356,300
|
|
|
3/22/2021
|
+2.20 / +1.69%
|
131.60
|
133.00
|
131.50
|
132.70
|
132.50
|
132.70
|
507,300
|
|
|
3/19/2021
|
-4.40 / -3.26%
|
134.40
|
134.60
|
130.50
|
130.50
|
131.59
|
130.50
|
934,300
|
|
|
3/18/2021
|
+1.40 / +1.05%
|
133.50
|
134.90
|
133.00
|
134.90
|
133.81
|
134.90
|
499,900
|
|
|
3/17/2021
|
-1.10 / -0.82%
|
134.20
|
134.30
|
131.20
|
133.50
|
133.15
|
133.50
|
564,100
|
|
|
3/16/2021
|
-0.40 / -0.30%
|
135.00
|
135.10
|
133.00
|
134.60
|
134.50
|
134.60
|
477,000
|
|
|
3/15/2021
|
0.00 / 0.00%
|
135.00
|
135.40
|
133.50
|
135.00
|
134.59
|
135.00
|
495,700
|
|
|
3/12/2021
|
-1.10 / -0.81%
|
135.50
|
136.30
|
134.00
|
135.00
|
134.80
|
135.00
|
528,900
|
|
|
3/11/2021
|
+0.60 / +0.44%
|
135.80
|
136.50
|
135.20
|
136.10
|
136.05
|
136.10
|
633,000
|
|
|
3/10/2021
|
+0.60 / +0.44%
|
134.90
|
135.50
|
133.60
|
135.50
|
134.99
|
135.50
|
767,100
|
|
|
3/9/2021
|
-1.10 / -0.81%
|
135.60
|
135.60
|
133.00
|
134.90
|
134.41
|
134.90
|
476,800
|
|
|
3/8/2021
|
-0.80 / -0.58%
|
137.20
|
137.30
|
134.20
|
136.00
|
136.10
|
136.00
|
493,900
|
|
|
3/5/2021
|
0.00 / 0.00%
|
136.40
|
137.00
|
135.00
|
136.80
|
136.38
|
136.80
|
490,100
|
|
|
3/4/2021
|
-0.40 / -0.29%
|
136.50
|
137.70
|
135.30
|
136.80
|
136.84
|
136.80
|
353,700
|
|
|
3/3/2021
|
-0.50 / -0.36%
|
137.40
|
137.80
|
135.50
|
137.20
|
136.51
|
137.20
|
704,400
|
|
|
3/2/2021
|
+1.50 / +1.10%
|
136.70
|
138.50
|
135.10
|
137.70
|
136.48
|
137.70
|
802,800
|
|
|
3/1/2021
|
+1.10 / +0.81%
|
135.30
|
136.90
|
135.00
|
136.20
|
136.39
|
136.20
|
663,800
|
|
|
2/26/2021
|
+0.10 / +0.07%
|
134.50
|
136.00
|
133.50
|
135.10
|
134.95
|
135.10
|
772,100
|
|
|
2/25/2021
|
+3.10 / +2.35%
|
132.00
|
135.00
|
131.20
|
135.00
|
133.03
|
135.00
|
1,339,300
|
|
|
2/24/2021
|
-2.10 / -1.57%
|
134.00
|
135.00
|
131.50
|
131.90
|
133.79
|
131.90
|
545,400
|
|
|
2/23/2021
|
+2.40 / +1.82%
|
131.30
|
134.50
|
129.30
|
134.00
|
131.82
|
134.00
|
1,228,400
|
|
|
2/22/2021
|
-0.20 / -0.15%
|
131.90
|
131.90
|
130.00
|
131.60
|
131.36
|
131.60
|
577,000
|
|
|
2/19/2021
|
0.00 / 0.00%
|
131.50
|
131.90
|
129.80
|
131.80
|
131.11
|
131.80
|
536,500
|
|
|
2/18/2021
|
+0.80 / +0.61%
|
130.90
|
131.80
|
129.00
|
131.80
|
130.16
|
131.80
|
608,400
|
|
|
2/17/2021
|
+2.00 / +1.55%
|
129.50
|
131.00
|
129.10
|
131.00
|
130.21
|
131.00
|
618,600
|
|
|
2/9/2021
|
+4.40 / +3.53%
|
125.30
|
129.00
|
124.20
|
129.00
|
125.97
|
129.00
|
660,800
|
|
|