|
Closing price on 6/18/2019
|
|
| Open |
119.90 |
| High |
120.40 |
| Low |
118.00 |
| Volume |
358,970 |
| Split-adjusted Price |
118.00 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-1.90 / -1.58%
|
119.90
|
120.40
|
118.00
|
118.00
|
118.81
|
118.00
|
358,970
|
|
|
6/17/2019
|
-1.80 / -1.48%
|
119.50
|
120.40
|
119.00
|
119.90
|
119.67
|
119.90
|
568,680
|
|
|
6/14/2019
|
+0.10 / +0.08%
|
121.10
|
123.00
|
121.10
|
121.70
|
121.97
|
121.70
|
484,660
|
|
|
6/13/2019
|
-1.90 / -1.54%
|
123.40
|
123.40
|
121.10
|
121.60
|
122.21
|
121.60
|
455,860
|
|
|
6/12/2019
|
-0.50 / -0.40%
|
124.00
|
124.10
|
122.50
|
123.50
|
123.51
|
123.50
|
444,310
|
|
|
6/11/2019
|
0.00 / 0.00%
|
123.60
|
124.20
|
122.80
|
124.00
|
123.65
|
124.00
|
480,010
|
|
|
6/10/2019
|
+1.80 / +1.47%
|
122.60
|
124.80
|
122.50
|
124.00
|
123.97
|
124.00
|
1,144,970
|
|
|
6/7/2019
|
+0.80 / +0.66%
|
121.50
|
122.20
|
121.50
|
122.20
|
121.90
|
122.20
|
534,680
|
|
|
6/6/2019
|
0.00 / 0.00%
|
121.30
|
121.40
|
119.40
|
121.40
|
120.72
|
121.40
|
584,270
|
|
|
6/5/2019
|
+0.10 / +0.08%
|
121.80
|
121.90
|
120.80
|
121.40
|
121.39
|
121.40
|
530,380
|
|
|
6/4/2019
|
-0.70 / -0.57%
|
122.00
|
122.60
|
120.00
|
121.30
|
121.36
|
121.30
|
558,310
|
|
|
6/3/2019
|
-2.50 / -2.01%
|
124.00
|
124.00
|
121.90
|
122.00
|
122.60
|
122.00
|
1,186,510
|
|
|
5/31/2019
|
+0.30 / +0.24%
|
124.00
|
125.00
|
123.60
|
124.50
|
124.41
|
124.50
|
714,840
|
|
|
5/30/2019
|
+0.70 / +0.57%
|
123.00
|
124.20
|
122.00
|
124.20
|
123.53
|
124.20
|
6,013,490
|
|
|
5/29/2019
|
-1.50 / -1.20%
|
124.50
|
124.50
|
122.80
|
123.50
|
123.51
|
123.50
|
643,520
|
|
|
5/28/2019
|
+4.50 / +3.73%
|
120.50
|
125.00
|
120.40
|
125.00
|
123.01
|
125.00
|
1,448,700
|
|
|
5/27/2019
|
+0.60 / +0.50%
|
120.50
|
121.00
|
119.90
|
120.50
|
120.51
|
120.50
|
423,350
|
|
|
5/24/2019
|
+0.50 / +0.42%
|
118.80
|
120.40
|
118.50
|
119.90
|
119.65
|
119.90
|
898,900
|
|
|
5/23/2019
|
-0.10 / -0.08%
|
119.50
|
119.70
|
118.60
|
119.40
|
119.20
|
119.40
|
639,060
|
|
|
5/22/2019
|
+0.70 / +0.59%
|
119.00
|
120.10
|
118.50
|
119.50
|
119.42
|
119.50
|
792,720
|
|
|
5/21/2019
|
+0.50 / +0.42%
|
118.40
|
118.90
|
118.40
|
118.80
|
118.72
|
118.80
|
613,310
|
|
|
5/20/2019
|
+0.40 / +0.34%
|
117.90
|
118.90
|
117.60
|
118.30
|
118.31
|
118.30
|
900,890
|
|
|
5/17/2019
|
-0.10 / -0.08%
|
118.00
|
118.00
|
117.00
|
117.90
|
117.67
|
117.90
|
631,990
|
|
|
5/16/2019
|
0.00 / 0.00%
|
118.00
|
118.80
|
117.80
|
118.00
|
118.28
|
118.00
|
744,920
|
|
|
5/15/2019
|
+1.20 / +1.03%
|
117.00
|
118.20
|
117.00
|
118.00
|
117.74
|
118.00
|
820,490
|
|
|
5/14/2019
|
+0.80 / +0.69%
|
116.00
|
116.80
|
115.70
|
116.80
|
116.27
|
116.80
|
653,650
|
|
|
5/13/2019
|
+0.60 / +0.52%
|
115.30
|
116.00
|
115.00
|
116.00
|
115.64
|
116.00
|
616,000
|
|
|
5/10/2019
|
-0.10 / -0.09%
|
115.50
|
115.90
|
114.00
|
115.40
|
115.33
|
115.40
|
560,410
|
|
|
5/9/2019
|
0.00 / 0.00%
|
115.50
|
115.90
|
114.60
|
115.50
|
115.37
|
115.50
|
645,570
|
|
|
5/8/2019
|
-1.50 / -1.28%
|
116.00
|
116.50
|
114.70
|
115.50
|
115.27
|
115.50
|
704,440
|
|
|