(NY: ELV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	491.53	494.19	489.49	490.36	1,024,950	+1.08(+0.22%)
Jan 30, 2024	486.69	489.75	483.65	489.28	1,022,627	+5.78(+1.20%)
Jan 29, 2024	480.77	484.25	477.93	483.49	1,263,884	+2.71(+0.56%)
Jan 26, 2024	477.94	482.66	476.77	480.78	1,280,375	+3.47(+0.73%)
Jan 25, 2024	468.86	477.69	458.59	477.31	2,247,591	+6.60(+1.40%)
Jan 24, 2024	486.44	493.89	470.16	470.71	2,393,854	+1.50(+0.32%)
Jan 23, 2024	467.31	474.21	467.31	469.21	1,593,480	+0.32(+0.07%)
Jan 22, 2024	463.30	471.64	461.94	468.89	1,737,934	+7.19(+1.56%)
Jan 19, 2024	467.83	467.83	460.63	461.71	2,021,417	-4.69(-1.01%)
Jan 18, 2024	451.84	467.40	446.22	466.40	2,260,188	-6.75(-1.43%)
Jan 17, 2024	473.00	480.40	472.30	473.15	1,118,065	+2.81(+0.60%)
Jan 16, 2024	475.59	475.59	468.68	470.33	780,422	-1.82(-0.39%)
Jan 12, 2024	467.08	474.33	466.75	472.15	1,226,484	-7.15(-1.49%)
Jan 11, 2024	476.26	479.61	473.50	479.30	754,271	+2.06(+0.43%)
Jan 10, 2024	479.56	480.79	475.99	477.24	577,723	-2.98(-0.62%)
Jan 09, 2024	477.05	480.94	474.94	480.22	692,364	+3.17(+0.66%)
Jan 08, 2024	478.62	481.67	465.75	477.05	820,890	+0.02(+0.00%)
Jan 05, 2024	481.04	483.43	474.58	477.03	1,050,760	-4.78(-0.99%)
Jan 04, 2024	482.22	485.68	479.96	481.81	1,044,078	+4.32(+0.91%)
Jan 03, 2024	479.24	484.94	476.10	477.49	1,213,020	+1.65(+0.35%)
Jan 02, 2024	468.80	477.66	468.22	475.84	1,367,467	+7.22(+1.54%)
Dec 29, 2023	466.99	469.18	464.61	468.62	609,959	+2.87(+0.62%)
Dec 28, 2023	463.86	467.78	463.86	465.74	492,765	+2.84(+0.61%)
Dec 27, 2023	463.76	464.74	461.79	462.90	491,734	-0.69(-0.15%)
Dec 26, 2023	463.09	465.75	462.71	463.60	398,661	-0.08(-0.02%)
Dec 22, 2023	462.55	464.98	460.61	463.68	617,240	+2.49(+0.54%)
Dec 21, 2023	458.30	462.26	457.41	461.19	1,534,894	+4.83(+1.06%)
Dec 20, 2023	462.42	463.39	456.18	456.36	1,395,089	-6.51(-1.41%)
Dec 19, 2023	465.28	466.20	459.30	462.87	1,801,827	-3.57(-0.76%)
Dec 18, 2023	466.09	468.42	463.71	466.44	932,410	+0.90(+0.19%)
Dec 15, 2023	471.51	473.08	460.03	465.54	3,247,564	-11.34(-2.38%)
Dec 14, 2023	481.00	482.95	471.78	476.87	1,114,451	-8.14(-1.68%)
Dec 13, 2023	479.60	485.95	473.89	485.01	828,118	+4.50(+0.94%)
Dec 12, 2023	476.27	483.17	472.38	480.51	1,186,079	+7.38(+1.56%)
Dec 11, 2023	475.37	477.51	465.58	473.13	1,432,050	-1.86(-0.39%)
Dec 08, 2023	477.12	477.12	469.44	474.99	1,106,064	+1.00(+0.21%)
Dec 07, 2023	476.59	476.59	471.72	473.98	808,887	-1.33(-0.28%)
Dec 06, 2023	479.05	480.23	473.90	475.31	600,669	-3.73(-0.78%)
Dec 05, 2023	478.16	482.07	474.86	479.04	1,058,645	+0.43(+0.09%)
Dec 04, 2023	478.78	481.13	473.14	478.61	886,006	-0.02(-0.00%)
Dec 01, 2023	473.98	480.71	473.98	478.63	1,374,279	+3.60(+0.76%)
Nov 30, 2023	463.32	476.01	460.77	475.04	2,103,356	+14.00(+3.04%)
Nov 29, 2023	465.25	468.30	458.44	461.04	1,703,669	-10.03(-2.13%)
Nov 28, 2023	472.89	475.75	470.88	471.07	774,936	-1.90(-0.40%)
Nov 27, 2023	474.50	477.36	471.44	472.98	1,057,967	-1.31(-0.28%)
Nov 24, 2023	475.27	477.72	473.56	474.28	312,904	-1.23(-0.26%)
Nov 22, 2023	468.24	476.59	468.24	475.51	989,009	+9.28(+1.99%)
Nov 21, 2023	462.68	466.95	460.19	466.23	876,484	+5.18(+1.12%)
Nov 20, 2023	455.61	463.13	455.61	461.05	807,116	+2.40(+0.52%)
Nov 17, 2023	460.83	461.22	453.14	458.65	992,627	-0.65(-0.14%)
Nov 16, 2023	453.57	460.87	451.78	459.30	1,092,528	+6.83(+1.51%)
Nov 15, 2023	456.63	457.94	448.48	452.48	1,328,295	-4.98(-1.09%)
Nov 14, 2023	455.61	460.72	452.13	457.46	693,705	+0.36(+0.08%)
Nov 13, 2023	454.35	458.67	451.58	457.10	587,337	+3.11(+0.69%)
Nov 10, 2023	450.12	455.20	446.98	453.99	769,340	+5.14(+1.15%)
Nov 09, 2023	450.64	451.91	446.32	448.85	800,588	-0.13(-0.03%)
Nov 08, 2023	454.89	455.47	445.87	448.98	982,885	-4.01(-0.89%)
Nov 07, 2023	452.26	456.83	450.47	452.99	1,213,665	+2.69(+0.60%)
Nov 06, 2023	446.77	451.98	446.06	450.30	729,810	+4.62(+1.04%)
Nov 03, 2023	447.87	448.84	442.28	445.68	679,393	-1.63(-0.37%)
Nov 02, 2023	442.06	447.72	433.36	447.32	1,194,977	+4.80(+1.09%)

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.