(NY: ELV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	532.07	532.98	525.52	526.98	953,160	-5.38(-1.01%)
Apr 29, 2024	537.45	539.00	531.14	532.37	646,112	-3.27(-0.61%)
Apr 26, 2024	534.80	538.37	528.38	535.63	702,851	-2.41(-0.45%)
Apr 25, 2024	533.34	540.43	533.34	538.05	1,070,211	+5.93(+1.11%)
Apr 24, 2024	530.39	533.33	525.46	532.12	918,790	+0.81(+0.15%)
Apr 23, 2024	532.93	537.02	528.59	531.31	814,144	+0.70(+0.13%)
Apr 22, 2024	528.51	535.29	525.86	530.61	1,529,749	+0.80(+0.15%)
Apr 19, 2024	531.08	534.43	524.31	529.81	1,796,943	+6.21(+1.19%)
Apr 18, 2024	519.01	537.48	519.01	523.60	2,602,901	+16.17(+3.19%)
Apr 17, 2024	507.48	512.09	504.96	507.43	1,405,796	+1.99(+0.39%)
Apr 16, 2024	510.88	512.46	502.14	505.44	1,130,700	+6.86(+1.38%)
Apr 15, 2024	503.85	504.37	496.98	498.58	1,034,920	+2.59(+0.52%)
Apr 12, 2024	498.86	499.79	492.81	495.99	1,192,291	-4.46(-0.89%)
Apr 11, 2024	507.23	507.23	498.00	500.44	882,916	-5.76(-1.14%)
Apr 10, 2024	510.87	512.41	504.25	506.20	853,844	-6.64(-1.29%)
Apr 09, 2024	508.25	512.94	505.47	512.84	943,481	+4.39(+0.86%)
Apr 08, 2024	503.63	508.94	503.63	508.46	986,552	+2.64(+0.52%)
Apr 05, 2024	497.14	506.79	495.91	505.82	1,008,932	+8.72(+1.76%)
Apr 04, 2024	505.75	506.60	495.26	497.09	1,045,120	-7.38(-1.46%)
Apr 03, 2024	497.58	504.81	497.46	504.47	1,088,492	+6.76(+1.36%)
Apr 02, 2024	502.42	505.40	492.15	497.71	1,817,043	-16.73(-3.25%)
Apr 01, 2024	514.89	516.43	513.08	514.44	649,722	-2.53(-0.49%)
Mar 28, 2024	518.39	518.56	518.42	516.97	878,263	-1.41(-0.27%)
Mar 27, 2024	518.43	519.60	515.84	518.39	687,969	+2.71(+0.53%)
Mar 26, 2024	509.95	516.58	509.10	515.68	986,098	+6.86(+1.35%)
Mar 25, 2024	513.05	514.27	508.27	508.82	573,898	-3.48(-0.68%)
Mar 22, 2024	515.90	517.80	512.08	512.30	610,396	-0.82(-0.16%)
Mar 21, 2024	511.78	514.29	510.72	513.11	651,751	+0.37(+0.07%)
Mar 20, 2024	512.19	514.87	509.70	512.75	579,158	-1.52(-0.30%)
Mar 19, 2024	512.26	514.44	512.26	514.27	661,580	+4.52(+0.89%)
Mar 18, 2024	510.40	511.55	506.76	509.75	726,420	-1.77(-0.35%)
Mar 15, 2024	498.85	511.95	498.85	511.53	1,449,261	+2.50(+0.49%)
Mar 14, 2024	507.21	509.44	503.78	509.03	1,066,089	+1.08(+0.21%)
Mar 13, 2024	506.85	511.21	504.96	507.95	927,425	+3.91(+0.78%)
Mar 12, 2024	504.51	506.29	501.91	504.04	691,680	-1.22(-0.24%)
Mar 11, 2024	500.67	507.15	498.34	505.26	943,526	+3.81(+0.76%)
Mar 08, 2024	498.79	507.69	498.11	501.45	1,058,976	+1.39(+0.28%)
Mar 07, 2024	504.56	506.48	499.73	500.06	1,123,566	-1.56(-0.31%)
Mar 06, 2024	497.47	503.15	497.17	501.62	1,108,551	+6.38(+1.29%)
Mar 05, 2024	500.21	500.33	493.60	495.24	957,643	-5.97(-1.19%)
Mar 04, 2024	497.06	509.27	495.75	501.21	1,036,276	+5.22(+1.05%)
Mar 01, 2024	496.50	497.35	488.99	495.99	1,453,005	-2.13(-0.43%)
Feb 29, 2024	499.87	501.83	495.54	498.12	1,708,956	-1.85(-0.37%)
Feb 28, 2024	500.06	504.68	496.47	499.97	1,089,998	-4.27(-0.85%)
Feb 27, 2024	502.47	506.02	500.04	504.24	1,007,954	+0.86(+0.17%)
Feb 26, 2024	512.02	513.38	503.04	503.39	836,219	-7.49(-1.47%)
Feb 23, 2024	508.57	511.03	505.24	510.88	601,888	+1.91(+0.37%)
Feb 22, 2024	511.26	511.26	503.17	508.97	821,023	+2.77(+0.55%)
Feb 21, 2024	507.65	508.33	502.89	506.20	651,688	+0.47(+0.09%)
Feb 20, 2024	509.43	512.13	505.12	505.73	615,069	-3.70(-0.73%)
Feb 16, 2024	507.40	511.13	502.96	509.43	623,972	+3.78(+0.75%)
Feb 15, 2024	504.02	508.01	503.11	505.65	694,970	+2.70(+0.54%)
Feb 14, 2024	502.27	504.10	499.16	502.95	653,328	+0.80(+0.16%)
Feb 13, 2024	501.41	510.02	500.37	502.15	1,071,479	+0.07(+0.01%)
Feb 12, 2024	502.71	503.81	500.58	502.08	707,538	-0.84(-0.17%)
Feb 09, 2024	497.82	503.65	497.06	502.92	805,955	+3.91(+0.78%)
Feb 08, 2024	497.23	500.93	496.87	499.01	997,911	+4.33(+0.88%)
Feb 07, 2024	494.52	499.00	492.80	494.68	857,988	+3.94(+0.80%)
Feb 06, 2024	487.27	492.69	483.43	490.75	778,471	+3.48(+0.71%)
Feb 05, 2024	492.74	495.12	485.53	487.27	922,614	-4.76(-0.97%)
Feb 02, 2024	492.88	494.42	487.52	492.03	1,011,513	-0.31(-0.06%)

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.