|
|
Closing price on 9/13/2021
|
|
| Open |
129.80 |
| High |
129.80 |
| Low |
128.00 |
| Volume |
1,019,600 |
| Split-adjusted Price |
128.00 |
|
|
VJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2021
|
-1.80 / -1.39%
|
129.80
|
129.80
|
128.00
|
128.00
|
129.37
|
128.00
|
1,019,600
|
|
|
9/10/2021
|
+0.80 / +0.62%
|
129.50
|
130.00
|
129.20
|
129.80
|
129.65
|
129.80
|
921,800
|
|
|
9/9/2021
|
+4.40 / +3.53%
|
124.60
|
129.00
|
124.00
|
129.00
|
126.82
|
129.00
|
1,226,800
|
|
|
9/8/2021
|
0.00 / 0.00%
|
124.60
|
124.60
|
123.00
|
124.60
|
124.01
|
124.60
|
813,400
|
|
|
9/7/2021
|
-1.10 / -0.88%
|
125.50
|
125.50
|
123.80
|
124.60
|
124.71
|
124.60
|
821,500
|
|
|
9/6/2021
|
+0.20 / +0.16%
|
124.70
|
126.00
|
124.70
|
125.70
|
125.48
|
125.70
|
1,004,300
|
|
|
9/1/2021
|
-1.00 / -0.79%
|
125.50
|
126.30
|
124.60
|
125.50
|
125.24
|
125.50
|
864,900
|
|
|
8/31/2021
|
-0.40 / -0.32%
|
126.80
|
126.80
|
125.00
|
126.50
|
126.04
|
126.50
|
1,053,100
|
|
|
8/30/2021
|
+0.10 / +0.08%
|
126.50
|
127.00
|
124.00
|
126.90
|
125.99
|
126.90
|
1,279,754
|
|
|
8/27/2021
|
+1.00 / +0.79%
|
126.10
|
126.80
|
124.80
|
126.80
|
125.91
|
126.80
|
3,311,900
|
|
|
8/26/2021
|
-1.20 / -0.94%
|
125.80
|
126.90
|
124.30
|
125.80
|
125.57
|
125.80
|
1,114,900
|
|
|
8/25/2021
|
+4.20 / +3.42%
|
123.50
|
127.00
|
123.00
|
127.00
|
124.62
|
127.00
|
1,411,700
|
|
|
8/24/2021
|
+2.50 / +2.08%
|
120.40
|
122.80
|
119.80
|
122.80
|
120.90
|
122.80
|
1,511,400
|
|
|
8/23/2021
|
+0.50 / +0.42%
|
119.50
|
120.30
|
118.20
|
120.30
|
119.54
|
120.30
|
1,568,100
|
|
|
8/20/2021
|
-0.20 / -0.17%
|
119.00
|
120.00
|
117.50
|
119.80
|
119.47
|
119.80
|
2,843,900
|
|
|
8/19/2021
|
+2.00 / +1.69%
|
118.00
|
120.00
|
117.70
|
120.00
|
118.58
|
120.00
|
2,735,400
|
|
|
8/18/2021
|
+0.70 / +0.60%
|
117.30
|
118.20
|
117.10
|
118.00
|
117.91
|
118.00
|
847,700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
117.40
|
117.40
|
116.80
|
117.30
|
117.21
|
117.30
|
515,600
|
|
|
8/16/2021
|
-0.70 / -0.59%
|
118.10
|
118.10
|
116.30
|
117.30
|
117.29
|
117.30
|
479,300
|
|
|
8/13/2021
|
-0.70 / -0.59%
|
118.70
|
118.70
|
116.50
|
118.00
|
117.89
|
118.00
|
535,200
|
|
|
8/12/2021
|
0.00 / 0.00%
|
118.70
|
119.00
|
116.90
|
118.70
|
118.48
|
118.70
|
479,400
|
|
|
8/11/2021
|
0.00 / 0.00%
|
118.80
|
118.90
|
118.00
|
118.70
|
118.71
|
118.70
|
514,200
|
|
|
8/10/2021
|
-0.80 / -0.67%
|
119.50
|
120.00
|
117.50
|
118.70
|
118.68
|
118.70
|
496,900
|
|
|
8/9/2021
|
+2.10 / +1.79%
|
116.80
|
119.70
|
116.00
|
119.50
|
117.60
|
119.50
|
612,100
|
|
|
8/6/2021
|
+0.90 / +0.77%
|
116.80
|
117.50
|
116.00
|
117.40
|
116.96
|
117.40
|
474,000
|
|
|
8/5/2021
|
+0.30 / +0.26%
|
116.40
|
116.50
|
114.50
|
116.50
|
115.77
|
116.50
|
370,000
|
|
|
8/4/2021
|
+0.20 / +0.17%
|
116.00
|
116.20
|
115.00
|
116.20
|
115.98
|
116.20
|
501,500
|
|
|
8/3/2021
|
+0.50 / +0.43%
|
115.30
|
116.30
|
114.40
|
116.00
|
115.52
|
116.00
|
573,800
|
|
|
8/2/2021
|
+2.50 / +2.21%
|
113.00
|
115.90
|
113.00
|
115.50
|
114.47
|
115.50
|
503,200
|
|
|
7/30/2021
|
-1.40 / -1.22%
|
114.50
|
114.50
|
112.40
|
113.00
|
113.78
|
113.00
|
531,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|