Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	118.53	118.60	114.07	118.08	338,758,208	+1.94(+1.67%)
Aug 13, 2024	112.44	116.23	111.58	116.14	311,803,680	+7.12(+6.53%)
Aug 12, 2024	106.32	111.07	101.00	109.02	325,190,976	+4.27(+4.08%)
Aug 09, 2024	105.64	106.60	103.43	104.75	290,844,640	-0.22(-0.21%)
Aug 08, 2024	102.00	105.50	97.52	104.97	391,059,168	+6.06(+6.13%)
Aug 07, 2024	107.81	108.80	98.69	98.91	409,792,640	-5.34(-5.12%)
Aug 06, 2024	103.84	107.71	100.55	104.25	408,877,824	+3.80(+3.78%)
Aug 05, 2024	92.06	103.41	90.69	100.45	552,614,080	-6.82(-6.36%)
Aug 02, 2024	103.76	108.72	101.37	107.27	482,193,824	-1.94(-1.78%)
Aug 01, 2024	117.53	120.16	106.81	109.21	522,422,080	-7.81(-6.67%)
Jul 31, 2024	112.90	118.34	110.88	117.02	471,645,120	+13.29(+12.81%)
Jul 30, 2024	111.52	111.99	102.54	103.73	485,088,576	-7.86(-7.04%)
Jul 29, 2024	113.69	116.28	111.30	111.59	247,479,136	-1.47(-1.30%)
Jul 26, 2024	116.19	116.20	111.58	113.06	293,407,936	+0.78(+0.69%)
Jul 25, 2024	113.04	116.63	106.30	112.28	460,109,344	-1.97(-1.72%)
Jul 24, 2024	119.17	119.95	113.44	114.25	327,219,616	-8.34(-6.80%)
Jul 23, 2024	122.78	124.69	122.10	122.59	173,355,088	-0.95(-0.77%)
Jul 22, 2024	120.35	124.07	119.86	123.54	257,746,496	+5.61(+4.76%)
Jul 19, 2024	120.35	121.60	117.37	117.93	217,237,568	-3.16(-2.61%)
Jul 18, 2024	121.85	122.40	116.56	121.09	320,623,360	+3.10(+2.63%)
Jul 17, 2024	121.35	121.85	116.72	117.99	389,199,104	-8.37(-6.62%)
Jul 16, 2024	128.44	129.04	124.58	126.36	214,489,632	-2.08(-1.62%)
Jul 15, 2024	130.56	131.39	127.18	128.44	208,001,888	-0.80(-0.62%)
Jul 12, 2024	128.26	131.92	127.22	129.24	252,691,344	+1.84(+1.44%)
Jul 11, 2024	135.75	136.15	127.05	127.40	373,959,008	-7.51(-5.57%)
Jul 10, 2024	134.03	135.10	132.42	134.91	248,321,152	+3.53(+2.69%)
Jul 09, 2024	130.35	133.82	128.65	131.38	286,464,320	+3.18(+2.48%)
Jul 08, 2024	127.49	130.77	127.04	128.20	237,038,400	+2.37(+1.88%)
Jul 05, 2024	127.38	128.85	125.68	125.83	214,240,128	-2.45(-1.91%)
Jul 03, 2024	121.66	128.28	121.36	128.28	215,801,696	+5.61(+4.57%)
Jul 02, 2024	121.13	123.41	121.03	122.67	220,050,688	-1.63(-1.31%)
Jul 01, 2024	123.47	124.84	118.83	124.30	284,505,152	+0.76(+0.62%)
Jun 28, 2024	124.58	127.71	122.75	123.54	315,767,424	-0.45(-0.36%)
Jun 27, 2024	124.10	126.41	122.92	123.99	252,216,496	-2.41(-1.91%)
Jun 26, 2024	126.13	128.12	122.60	126.40	362,109,280	+0.31(+0.25%)
Jun 25, 2024	121.20	126.50	119.32	126.09	424,664,544	+7.98(+6.76%)
Jun 24, 2024	123.24	124.46	118.04	118.11	477,018,816	-8.46(-6.68%)
Jun 21, 2024	127.12	130.63	124.30	126.57	664,188,736	-4.21(-3.22%)
Jun 20, 2024	139.80	140.76	129.52	130.78	517,188,672	-4.80(-3.54%)
Jun 18, 2024	131.14	136.33	130.69	135.58	294,339,584	+4.60(+3.51%)
Jun 17, 2024	132.99	133.73	129.58	130.98	287,948,416	-0.90(-0.68%)
Jun 14, 2024	129.96	132.84	128.32	131.88	309,343,008	+2.27(+1.75%)
Jun 13, 2024	129.39	129.80	127.16	129.61	260,131,744	+4.41(+3.52%)
Jun 12, 2024	123.06	126.88	122.57	125.20	298,945,888	+4.29(+3.55%)
Jun 11, 2024	121.77	122.87	118.74	120.91	222,245,120	-0.87(-0.71%)
Jun 10, 2024	120.36	195.93	117.00	121.78	314,240,864	+0.90(+0.75%)
Jun 07, 2024	119.76	121.68	118.01	120.88	412,457,984	-0.11(-0.09%)
Jun 06, 2024	124.04	125.58	118.31	120.99	663,707,584	-1.44(-1.18%)
Jun 05, 2024	118.36	122.44	117.46	122.43	526,659,488	+6.00(+5.16%)
Jun 04, 2024	115.71	116.59	114.04	116.43	403,768,352	+1.44(+1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

| AutoTrader.com Partner
About Our Ads |

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