(NY: ELV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	441.42	441.73	431.09	431.38	1,388,652	-11.75(-2.65%)
Sep 28, 2023	443.24	447.21	441.23	443.13	1,055,084	+2.50(+0.57%)
Sep 27, 2023	443.91	444.77	439.75	440.63	1,010,950	-3.37(-0.76%)
Sep 26, 2023	446.85	448.79	439.29	444.00	894,347	-5.83(-1.30%)
Sep 25, 2023	443.69	450.09	448.88	449.82	712,874	+6.88(+1.55%)
Sep 22, 2023	444.07	447.38	442.01	442.95	828,403	-3.70(-0.83%)
Sep 21, 2023	442.54	451.68	440.48	446.64	1,352,997	+4.95(+1.12%)
Sep 20, 2023	437.35	443.34	430.72	441.69	1,095,926	+6.99(+1.61%)
Sep 19, 2023	436.90	438.80	429.70	434.70	1,246,732	-3.90(-0.89%)
Sep 18, 2023	441.24	441.24	435.43	438.61	793,938	+0.79(+0.18%)
Sep 15, 2023	438.69	444.39	436.75	437.81	1,596,396	-2.42(-0.55%)
Sep 14, 2023	442.47	443.50	435.70	440.23	886,795	+1.16(+0.26%)
Sep 13, 2023	441.86	442.86	436.41	439.07	1,384,870	-2.09(-0.47%)
Sep 12, 2023	441.86	444.02	431.53	441.16	1,228,557	-3.92(-0.88%)
Sep 11, 2023	445.61	449.40	442.88	445.09	773,767	+0.50(+0.11%)
Sep 08, 2023	445.17	446.57	442.78	444.58	1,002,725	-1.56(-0.35%)
Sep 07, 2023	443.19	448.71	441.14	446.15	990,572	+5.76(+1.31%)
Sep 06, 2023	444.49	447.90	439.70	440.39	1,164,530	-4.10(-0.92%)
Sep 05, 2023	438.93	445.50	438.68	444.49	1,067,188	+7.67(+1.76%)
Sep 01, 2023	440.22	442.41	434.01	436.82	1,336,457	+0.37(+0.08%)
Aug 31, 2023	455.13	455.13	435.66	436.45	2,081,055	-17.34(-3.82%)
Aug 30, 2023	453.55	457.40	451.88	453.79	886,848	+1.74(+0.38%)
Aug 29, 2023	449.28	452.23	447.08	452.05	707,257	+3.36(+0.75%)
Aug 28, 2023	447.51	450.19	446.68	448.69	636,551	+1.87(+0.42%)
Aug 25, 2023	452.41	452.71	443.44	446.83	947,544	-3.44(-0.76%)
Aug 24, 2023	453.92	457.35	449.10	450.26	838,465	-3.79(-0.84%)
Aug 23, 2023	457.68	459.25	451.38	454.06	679,633	-3.42(-0.75%)
Aug 22, 2023	457.79	461.58	456.86	457.47	743,553	-2.93(-0.64%)
Aug 21, 2023	456.03	461.15	455.02	460.41	738,608	+3.45(+0.75%)
Aug 18, 2023	453.08	459.01	453.08	456.96	626,910	+3.36(+0.74%)
Aug 17, 2023	453.74	459.15	451.79	453.60	1,079,034	-5.70(-1.24%)
Aug 16, 2023	462.74	465.38	459.12	459.30	691,031	-2.64(-0.57%)
Aug 15, 2023	463.80	465.72	460.60	461.94	656,210	-3.53(-0.76%)
Aug 14, 2023	466.21	470.55	463.39	465.47	875,211	-2.63(-0.56%)
Aug 11, 2023	462.74	469.48	461.14	468.10	1,043,899	+7.85(+1.71%)
Aug 10, 2023	456.11	464.53	455.46	460.25	673,750	+5.71(+1.26%)
Aug 09, 2023	457.00	459.07	453.37	454.54	720,055	-2.31(-0.51%)
Aug 08, 2023	459.14	461.13	450.75	456.85	950,860	-8.05(-1.73%)
Aug 07, 2023	459.39	466.06	458.78	464.90	629,060	+7.54(+1.65%)
Aug 04, 2023	464.49	465.53	456.16	457.36	672,090	-4.77(-1.03%)
Aug 03, 2023	463.39	464.86	458.05	462.12	1,326,394	-3.66(-0.79%)
Aug 02, 2023	468.76	471.58	464.37	465.79	975,947	+3.69(+0.80%)
Aug 01, 2023	466.64	468.33	460.38	462.10	846,563	-3.60(-0.77%)
Jul 31, 2023	461.24	467.01	459.40	465.70	868,461	+4.53(+0.98%)
Jul 28, 2023	464.19	467.52	457.41	461.17	959,151	-3.60(-0.78%)
Jul 27, 2023	465.02	468.91	463.13	464.77	911,685	+1.09(+0.23%)
Jul 26, 2023	469.98	473.95	461.47	463.69	1,308,343	-6.18(-1.32%)
Jul 25, 2023	466.99	472.47	466.27	469.87	1,002,902	+4.63(+1.00%)
Jul 24, 2023	466.04	469.33	463.51	465.24	1,389,626	-4.71(-1.00%)
Jul 21, 2023	472.27	474.03	468.93	469.94	2,329,948	+0.17(+0.04%)
Jul 20, 2023	463.30	472.26	461.20	469.78	1,967,661	+12.39(+2.71%)
Jul 19, 2023	468.04	474.91	457.05	457.38	2,683,161	+19.27(+4.40%)
Jul 18, 2023	435.71	444.32	432.69	438.11	1,921,519	+6.44(+1.49%)
Jul 17, 2023	429.99	433.07	429.18	431.67	1,368,526	-1.54(-0.36%)
Jul 14, 2023	429.72	438.03	429.53	433.21	2,544,886	+20.84(+5.05%)
Jul 13, 2023	411.02	415.93	409.57	412.38	1,929,008	+3.46(+0.85%)
Jul 12, 2023	421.63	423.53	406.82	408.92	3,326,476	-20.53(-4.78%)
Jul 11, 2023	426.36	431.65	424.85	429.45	1,221,754	+2.47(+0.58%)
Jul 10, 2023	424.55	429.97	423.91	426.98	1,367,088	+2.98(+0.70%)
Jul 07, 2023	430.12	435.95	423.34	424.00	1,516,411	-9.77(-2.25%)
Jul 06, 2023	436.65	437.24	431.87	433.77	1,446,051	-3.68(-0.84%)
Jul 05, 2023	438.26	441.44	435.40	437.46	1,680,580	-1.43(-0.33%)

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.