Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2025	693.30	695.38	687.00	693.36	7,317,172	-0.78(-0.11%)
Jun 11, 2025	703.71	708.87	691.99	694.14	9,553,419	-8.26(-1.18%)
Jun 10, 2025	701.34	703.23	691.56	702.40	10,837,086	+8.34(+1.20%)
Jun 09, 2025	698.46	705.19	693.94	694.06	12,767,634	-3.65(-0.52%)
Jun 06, 2025	696.17	702.81	691.87	697.71	11,728,077	+13.09(+1.91%)
Jun 05, 2025	691.66	694.38	682.25	684.62	13,099,046	-3.33(-0.48%)
Jun 04, 2025	669.32	689.00	668.57	687.95	14,022,817	+21.10(+3.16%)
Jun 03, 2025	671.45	675.58	665.03	666.85	11,594,050	-4.05(-0.60%)
Jun 02, 2025	644.39	673.26	644.26	670.90	15,727,052	+23.41(+3.62%)
May 30, 2025	642.50	649.41	632.78	647.49	16,243,139	+2.44(+0.38%)
May 29, 2025	651.65	653.32	639.50	645.05	8,885,268	+1.47(+0.23%)
May 28, 2025	642.60	650.88	642.55	643.58	8,944,383	+1.26(+0.20%)
May 27, 2025	635.41	643.08	632.75	642.32	9,501,480	+15.26(+2.43%)
May 23, 2025	624.00	632.45	622.65	627.06	8,456,580	-9.51(-1.49%)
May 22, 2025	634.05	643.25	630.71	636.57	8,224,106	+1.07(+0.17%)
May 21, 2025	631.79	646.61	630.17	635.50	11,455,887	-1.60(-0.25%)
May 20, 2025	636.01	639.35	632.26	637.10	6,742,940	-3.33(-0.52%)
May 19, 2025	628.25	643.00	627.80	640.43	9,573,448	+0.09(+0.01%)
May 16, 2025	637.96	640.44	626.15	640.34	18,520,158	-3.54(-0.55%)
May 15, 2025	654.28	657.31	638.58	643.88	14,311,826	-15.48(-2.35%)
May 14, 2025	661.21	662.67	654.31	659.36	12,332,384	+3.33(+0.51%)
May 13, 2025	645.54	660.92	642.83	656.03	18,550,276	+16.60(+2.60%)
May 12, 2025	630.92	640.39	621.03	639.43	21,950,692	+46.94(+7.92%)
May 09, 2025	603.72	606.97	591.71	592.49	10,477,347	-5.52(-0.92%)
May 08, 2025	606.28	611.30	596.62	598.01	14,610,026	+1.20(+0.20%)
May 07, 2025	590.36	603.08	586.67	596.81	13,145,848	+9.50(+1.62%)
May 06, 2025	592.53	596.03	586.58	587.31	10,562,246	-11.96(-2.00%)
May 05, 2025	591.22	603.21	588.05	599.27	13,871,324	+2.25(+0.38%)
May 02, 2025	583.46	604.34	578.33	597.02	24,739,684	+24.81(+4.34%)
May 01, 2025	592.08	592.95	570.50	572.21	31,129,722	+23.21(+4.23%)
Apr 30, 2025	538.40	549.10	529.50	549.00	28,982,844	-5.44(-0.98%)
Apr 29, 2025	546.00	556.57	544.12	554.44	11,809,724	+4.70(+0.85%)
Apr 28, 2025	555.64	558.49	540.59	549.74	15,164,841	+2.37(+0.43%)
Apr 25, 2025	546.80	549.86	536.25	547.37	17,125,706	+14.22(+2.67%)
Apr 24, 2025	518.73	533.90	517.50	533.15	13,861,452	+12.88(+2.48%)
Apr 23, 2025	528.53	535.34	516.52	520.27	18,158,748	+19.99(+4.00%)
Apr 22, 2025	491.87	506.88	486.36	500.28	17,311,120	+15.62(+3.22%)
Apr 21, 2025	491.32	493.50	479.80	484.66	16,145,332	-16.82(-3.35%)
Apr 17, 2025	505.25	507.30	498.01	501.48	14,593,854	-0.83(-0.17%)
Apr 16, 2025	508.51	513.37	495.63	502.31	18,725,920	-19.21(-3.68%)
Apr 15, 2025	532.11	537.94	517.50	521.52	15,532,434	-9.96(-1.87%)
Apr 14, 2025	556.17	557.77	528.28	531.48	14,118,651	-12.09(-2.22%)
Apr 11, 2025	535.50	547.40	528.59	543.57	17,642,740	-2.72(-0.50%)
Apr 10, 2025	575.49	581.30	535.30	546.29	28,141,784	-39.48(-6.74%)
Apr 09, 2025	509.27	587.89	502.11	585.77	39,158,076	+75.32(+14.76%)
Apr 08, 2025	543.25	547.43	502.86	510.45	27,978,678	-5.80(-1.12%)
Apr 07, 2025	485.10	529.77	481.90	516.25	36,569,984	+8.24(+1.62%)
Apr 04, 2025	506.62	518.00	494.20	508.01	38,598,120	-23.61(-4.44%)
Apr 03, 2025	546.22	552.56	530.30	531.62	34,779,292	-52.31(-8.96%)
Apr 02, 2025	574.91	592.66	573.36	583.93	13,427,241	-2.07(-0.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

| AutoTrader.com Partner
About Our Ads |

For more local Southern California News:	Copyright ©
	Los Angeles Newspaper group