(NY: ELV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	482.71	499.18	481.24	490.55	1,318,775	+10.70(+2.23%)
Jan 30, 2023	482.53	487.31	479.40	479.85	833,844	-3.38(-0.70%)
Jan 27, 2023	493.68	494.97	479.90	483.23	1,167,368	-9.48(-1.92%)
Jan 26, 2023	490.44	495.25	480.83	492.71	1,292,303	+6.47(+1.33%)
Jan 25, 2023	473.88	490.45	471.38	486.24	2,099,167	+16.75(+3.57%)
Jan 24, 2023	470.84	472.90	465.79	469.49	1,294,151	+0.57(+0.12%)
Jan 23, 2023	471.81	475.11	467.67	468.92	944,051	-1.52(-0.32%)
Jan 20, 2023	471.53	472.90	463.76	470.44	1,006,614	-0.72(-0.15%)
Jan 19, 2023	466.39	472.90	464.67	471.16	959,118	+8.35(+1.80%)
Jan 18, 2023	472.88	477.14	462.20	462.81	1,022,884	-9.08(-1.92%)
Jan 17, 2023	475.11	478.79	470.31	471.88	986,418	-2.00(-0.42%)
Jan 13, 2023	464.24	480.38	462.55	473.88	1,027,308	+5.81(+1.24%)
Jan 12, 2023	469.09	474.78	465.61	468.08	1,413,275	-3.39(-0.72%)
Jan 11, 2023	461.79	474.39	461.79	471.47	1,264,060	+9.67(+2.09%)
Jan 10, 2023	463.32	465.01	459.14	461.80	871,743	-0.03(-0.01%)
Jan 09, 2023	467.96	473.68	460.82	461.83	1,278,810	-4.68(-1.00%)
Jan 06, 2023	465.77	468.91	455.87	466.51	2,374,243	+2.43(+0.52%)
Jan 05, 2023	475.84	475.84	462.14	464.07	1,880,995	-12.21(-2.56%)
Jan 04, 2023	492.85	495.47	474.57	476.28	1,664,125	-16.44(-3.34%)
Jan 03, 2023	499.08	502.31	484.21	492.72	1,096,310	-10.57(-2.10%)
Dec 30, 2022	503.27	504.36	498.86	503.29	477,249	+0.09(+0.02%)
Dec 29, 2022	505.85	505.85	501.64	503.20	307,550	+0.20(+0.04%)
Dec 28, 2022	507.16	512.01	501.80	503.00	587,974	-1.50(-0.30%)
Dec 27, 2022	507.05	510.19	503.88	504.50	684,449	-0.08(-0.02%)
Dec 23, 2022	500.38	505.21	496.70	504.58	724,668	+4.15(+0.83%)
Dec 22, 2022	502.30	504.40	495.30	500.43	664,953	-0.76(-0.15%)
Dec 21, 2022	498.38	501.63	485.91	501.20	735,221	+6.07(+1.23%)
Dec 20, 2022	495.61	496.57	490.40	495.13	687,957	+1.73(+0.35%)
Dec 19, 2022	492.25	497.95	489.74	493.40	798,093	+0.82(+0.17%)
Dec 16, 2022	494.94	497.00	482.22	492.57	2,959,651	-6.80(-1.36%)
Dec 15, 2022	506.40	506.43	496.35	499.37	1,274,289	-10.96(-2.15%)
Dec 14, 2022	511.32	513.24	505.02	510.33	891,180	+0.81(+0.16%)
Dec 13, 2022	529.79	533.74	508.05	509.52	1,079,739	-14.58(-2.78%)
Dec 12, 2022	516.85	524.41	515.60	524.10	784,315	+9.08(+1.76%)
Dec 09, 2022	519.12	522.04	514.11	515.01	890,049	-4.12(-0.79%)
Dec 08, 2022	521.82	523.64	518.08	519.13	616,130	-0.76(-0.15%)
Dec 07, 2022	518.62	524.73	518.24	519.90	1,665,762	+1.47(+0.28%)
Dec 06, 2022	513.57	520.25	513.46	518.43	1,407,182	+5.95(+1.16%)
Dec 05, 2022	507.49	515.67	507.29	512.48	727,844	-1.24(-0.24%)
Dec 02, 2022	512.42	517.77	511.92	513.72	642,412	-0.36(-0.07%)
Dec 01, 2022	524.08	525.66	512.98	514.08	920,311	-7.51(-1.44%)
Nov 30, 2022	505.84	521.89	503.33	521.59	2,642,647	+17.19(+3.41%)
Nov 29, 2022	502.93	506.55	500.23	504.40	913,765	+2.53(+0.50%)
Nov 28, 2022	500.11	505.60	499.81	501.88	738,137	-1.06(-0.21%)
Nov 25, 2022	498.83	503.79	497.55	502.93	474,131	+6.56(+1.32%)
Nov 23, 2022	495.46	500.95	495.30	496.38	670,762	+2.06(+0.42%)
Nov 22, 2022	493.58	497.85	493.54	494.32	976,311	+5.04(+1.03%)
Nov 21, 2022	484.27	491.98	483.52	489.28	1,492,195	+4.49(+0.93%)
Nov 18, 2022	473.21	486.67	470.96	484.79	1,620,341	+17.92(+3.84%)
Nov 17, 2022	464.47	475.30	464.17	466.87	1,908,983	+0.85(+0.18%)
Nov 16, 2022	471.36	478.19	464.41	466.01	1,902,543	-2.81(-0.60%)
Nov 15, 2022	483.08	483.84	467.76	468.82	1,964,260	-11.54(-2.40%)
Nov 14, 2022	484.30	488.88	479.88	480.36	1,373,725	-0.55(-0.11%)
Nov 11, 2022	507.89	508.40	470.43	480.91	2,463,893	-29.87(-5.85%)
Nov 10, 2022	519.28	521.67	499.04	510.78	990,543	+1.84(+0.36%)
Nov 09, 2022	516.17	520.79	508.43	508.94	892,500	-10.09(-1.94%)
Nov 08, 2022	521.00	525.94	513.41	519.03	1,289,545	+1.81(+0.35%)
Nov 07, 2022	506.56	519.93	506.48	517.22	1,064,567	+1.76(+0.34%)
Nov 04, 2022	521.33	525.54	508.56	515.46	1,133,198	-7.05(-1.35%)
Nov 03, 2022	525.16	528.78	520.75	522.51	750,983	-4.17(-0.79%)
Nov 02, 2022	530.81	536.09	526.42	526.68	1,076,517	-6.27(-1.18%)

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.