|
Closing price on 9/19/2019
|
|
Open |
139.70 |
High |
139.90 |
Low |
138.20 |
Volume |
513,500 |
Split-adjusted Price |
139.50 |
|
|
VJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2019
|
-0.20 / -0.14%
|
139.70
|
139.90
|
138.20
|
139.50
|
139.32
|
139.50
|
513,500
|
|
9/18/2019
|
-0.60 / -0.43%
|
140.30
|
140.30
|
137.60
|
139.70
|
139.02
|
139.70
|
443,680
|
|
9/17/2019
|
-0.20 / -0.14%
|
140.00
|
140.50
|
139.60
|
140.30
|
140.08
|
140.30
|
1,660,130
|
|
9/16/2019
|
+2.30 / +1.66%
|
138.20
|
140.60
|
138.20
|
140.50
|
139.72
|
140.50
|
918,890
|
|
9/13/2019
|
+1.20 / +0.88%
|
137.00
|
138.70
|
137.00
|
138.20
|
138.15
|
138.20
|
581,100
|
|
9/12/2019
|
+3.40 / +2.54%
|
133.70
|
137.00
|
133.60
|
137.00
|
135.48
|
137.00
|
677,330
|
|
9/11/2019
|
+0.30 / +0.23%
|
133.30
|
133.60
|
132.20
|
133.60
|
133.18
|
133.60
|
552,470
|
|
9/10/2019
|
+0.50 / +0.38%
|
133.20
|
133.50
|
132.60
|
133.30
|
133.12
|
133.30
|
300,980
|
|
9/9/2019
|
+2.40 / +1.84%
|
130.60
|
133.00
|
130.50
|
132.80
|
131.50
|
132.80
|
3,343,950
|
|
9/6/2019
|
0.00 / 0.00%
|
130.40
|
130.50
|
129.00
|
130.40
|
130.32
|
130.40
|
350,770
|
|
9/5/2019
|
0.00 / 0.00%
|
130.40
|
130.70
|
129.90
|
130.40
|
130.34
|
130.40
|
757,030
|
|
9/4/2019
|
-1.60 / -1.21%
|
131.50
|
131.90
|
130.30
|
130.40
|
130.76
|
130.40
|
517,510
|
|
9/3/2019
|
0.00 / 0.00%
|
132.00
|
132.40
|
128.60
|
132.00
|
130.64
|
132.00
|
674,010
|
|
8/30/2019
|
0.00 / 0.00%
|
131.60
|
132.00
|
131.40
|
132.00
|
131.81
|
132.00
|
386,150
|
|
8/29/2019
|
-0.40 / -0.30%
|
132.40
|
132.40
|
131.70
|
132.00
|
131.93
|
132.00
|
379,870
|
|
8/28/2019
|
-0.20 / -0.15%
|
132.00
|
132.80
|
131.60
|
132.40
|
132.39
|
132.40
|
390,240
|
|
8/27/2019
|
+0.60 / +0.45%
|
132.00
|
132.60
|
131.60
|
132.60
|
132.23
|
132.60
|
485,470
|
|
8/26/2019
|
-2.00 / -1.49%
|
133.80
|
133.80
|
131.50
|
132.00
|
132.59
|
132.00
|
1,448,470
|
|
8/23/2019
|
+1.80 / +1.36%
|
132.30
|
134.00
|
132.20
|
134.00
|
132.92
|
134.00
|
2,089,500
|
|
8/22/2019
|
+1.30 / +0.99%
|
130.90
|
132.20
|
130.70
|
132.20
|
131.50
|
132.20
|
3,729,720
|
|
8/21/2019
|
+0.90 / +0.69%
|
130.20
|
130.90
|
129.60
|
130.90
|
130.16
|
130.90
|
2,753,770
|
|
8/20/2019
|
-0.50 / -0.38%
|
130.50
|
130.50
|
129.50
|
130.00
|
130.00
|
130.00
|
1,479,530
|
|
8/19/2019
|
0.00 / 0.00%
|
130.50
|
131.30
|
130.00
|
130.50
|
130.52
|
130.50
|
1,470,980
|
|
8/16/2019
|
+0.20 / +0.15%
|
130.00
|
130.60
|
130.00
|
130.50
|
130.40
|
130.50
|
1,964,040
|
|
8/15/2019
|
-1.30 / -0.99%
|
130.20
|
131.40
|
129.00
|
130.30
|
130.19
|
130.30
|
2,588,870
|
|
8/14/2019
|
-0.90 / -0.68%
|
132.70
|
134.00
|
131.50
|
131.60
|
132.28
|
131.60
|
1,004,290
|
|
8/13/2019
|
-2.00 / -1.49%
|
133.80
|
134.20
|
132.00
|
132.50
|
133.28
|
132.50
|
1,326,150
|
|
8/12/2019
|
+2.80 / +2.13%
|
132.00
|
134.50
|
131.90
|
134.50
|
133.15
|
134.50
|
1,451,570
|
|
8/9/2019
|
+0.60 / +0.46%
|
131.20
|
131.70
|
130.90
|
131.70
|
131.30
|
131.70
|
1,379,860
|
|
8/8/2019
|
+0.20 / +0.15%
|
131.10
|
131.50
|
130.10
|
131.10
|
131.05
|
131.10
|
971,470
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|