Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ELV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 553.14 | 22.48 | 4.24% | 543.85 | 555.355 | 536.07 | 1,887,871 |
| Jul 15 2024 | 530.66 | -4.88 | -0.91% | 540.66 | 542.46 | 530.03 | 1,486,719 |
| Jul 12 2024 | 535.54 | 1.72 | 0.32% | 536.65 | 538.02 | 530.45 | 960,036 |
| Jul 11 2024 | 533.82 | -0.77 | -0.14% | 531.49 | 534.81 | 529.28 | 889,374 |
| Jul 10 2024 | 534.59 | 5.35 | 1.01% | 528.63 | 534.70 | 527.455 | 632,744 |
| Jul 09 2024 | 529.24 | 2.69 | 0.51% | 527.20 | 531.62 | 522.84 | 644,602 |
| Jul 08 2024 | 526.55 | -3.76 | -0.71% | 530.81 | 532.32 | 526.065 | 658,685 |
| Jul 05 2024 | 530.31 | -0.08 | -0.02% | 530.31 | 531.035 | 522.83 | 784,846 |
| Jul 03 2024 | 530.39 | -5.53 | -1.03% | 539.87 | 540.00 | 524.97 | 656,209 |
| Jul 02 2024 | 535.92 | 1.37 | 0.26% | 534.40 | 538.40 | 530.90 | 1,035,388 |
| Jul 01 2024 | 534.55 | -7.31 | -1.35% | 541.38 | 546.57 | 530.22 | 678,594 |
| Jun 28 2024 | 541.86 | 6.09 | 1.14% | 542.69 | 545.82 | 533.06 | 1,711,418 |
| Jun 27 2024 | 535.77 | 1.45 | 0.27% | 534.79 | 537.18 | 531.72 | 503,885 |
| Jun 26 2024 | 534.32 | -0.97 | -0.18% | 532.90 | 535.71 | 529.03 | 659,595 |
| Jun 25 2024 | 535.29 | -6.42 | -1.19% | 542.38 | 542.38 | 531.68 | 463,564 |
| Jun 24 2024 | 541.71 | 7.29 | 1.36% | 539.64 | 542.42 | 535.48 | 651,222 |
| Jun 21 2024 | 534.42 | -0.37 | -0.07% | 534.44 | 536.11 | 529.17 | 1,887,866 |
| Jun 20 2024 | 534.79 | 7.48 | 1.42% | 528.04 | 535.68 | 525.12 | 843,881 |
| Jun 18 2024 | 527.31 | -7.07 | -1.32% | 534.38 | 535.89 | 526.70 | 688,558 |
| Jun 17 2024 | 534.38 | -0.43 | -0.08% | 530.26 | 534.73 | 529.20 | 668,287 |
| Jun 14 2024 | 534.81 | -3.94 | -0.73% | 536.76 | 538.08 | 531.635 | 584,302 |
| Jun 13 2024 | 538.75 | 8.14 | 1.53% | 529.78 | 549.99 | 521.78 | 1,458,492 |
| Jun 12 2024 | 530.61 | -6.32 | -1.18% | 537.20 | 537.20 | 522.98 | 1,259,685 |
| Jun 11 2024 | 536.93 | 0.68 | 0.13% | 535.55 | 537.75 | 533.51 | 595,828 |
| Jun 10 2024 | 536.25 | -2.69 | -0.50% | 538.19 | 541.22 | 531.68 | 670,897 |
| Jun 07 2024 | 538.94 | -2.10 | -0.39% | 542.905 | 545.90 | 538.63 | 726,016 |
| Jun 06 2024 | 541.04 | 1.03 | 0.19% | 540.35 | 542.40 | 537.80 | 615,038 |
| Jun 05 2024 | 540.01 | -0.42 | -0.08% | 544.94 | 544.94 | 532.79 | 650,836 |
| Jun 04 2024 | 540.43 | -2.29 | -0.42% | 542.31 | 543.80 | 537.54 | 1,246,525 |
| Jun 03 2024 | 542.72 | 4.24 | 0.79% | 533.97 | 544.185 | 533.33 | 1,238,221 |
| May 31 2024 | 538.48 | 31.14 | 6.14% | 523.87 | 542.37 | 518.00 | 4,149,758 |
| May 30 2024 | 507.34 | 1.82 | 0.36% | 505.03 | 511.365 | 500.51 | 1,016,074 |
| May 29 2024 | 505.52 | -13.67 | -2.63% | 515.50 | 515.50 | 491.18 | 1,411,981 |
| May 28 2024 | 519.19 | -2.22 | -0.43% | 520.00 | 520.79 | 513.72 | 1,266,299 |
| May 24 2024 | 521.41 | -22.53 | -4.14% | 545.10 | 546.22 | 520.60 | 1,533,656 |
| May 23 2024 | 543.94 | -3.86 | -0.70% | 545.58 | 547.355 | 542.60 | 518,903 |
| May 22 2024 | 547.80 | 2.19 | 0.40% | 544.37 | 550.34 | 542.95 | 766,310 |
| May 21 2024 | 545.61 | 3.99 | 0.74% | 542.71 | 546.50 | 540.76 | 606,132 |
| May 20 2024 | 541.62 | -6.09 | -1.11% | 547.00 | 547.98 | 541.18 | 534,932 |
| May 17 2024 | 547.71 | 3.82 | 0.70% | 546.46 | 547.99 | 541.41 | 897,567 |
| May 16 2024 | 543.89 | 3.90 | 0.72% | 540.89 | 546.29 | 540.01 | 943,398 |
| May 15 2024 | 539.99 | 5.36 | 1.00% | 534.85 | 541.33 | 534.35 | 693,294 |
| May 14 2024 | 534.63 | -4.14 | -0.77% | 539.67 | 540.22 | 533.54 | 656,434 |
| May 13 2024 | 538.77 | -0.41 | -0.08% | 538.63 | 540.05 | 535.35 | 1,090,498 |
| May 10 2024 | 539.18 | 0.60 | 0.11% | 539.11 | 543.13 | 538.22 | 841,374 |
| May 09 2024 | 538.58 | 5.23 | 0.98% | 533.65 | 539.3825 | 533.65 | 456,567 |
| May 08 2024 | 533.35 | -2.82 | -0.53% | 538.65 | 539.76 | 532.19 | 807,651 |
| May 07 2024 | 536.17 | 6.24 | 1.18% | 532.40 | 536.89 | 532.27 | 692,247 |
| May 06 2024 | 529.93 | 2.97 | 0.56% | 529.66 | 530.60 | 527.34 | 756,968 |
| May 03 2024 | 526.96 | 1.35 | 0.26% | 525.28 | 528.33 | 518.90 | 819,173 |
| May 02 2024 | 525.61 | 0.77 | 0.15% | 527.73 | 528.605 | 523.73 | 1,338,413 |
| May 01 2024 | 524.84 | -3.74 | -0.71% | 524.77 | 527.87 | 519.74 | 977,589 |
| Apr 30 2024 | 528.58 | -5.40 | -1.01% | 533.68 | 534.60 | 527.11 | 950,278 |
| Apr 29 2024 | 533.98 | -3.28 | -0.61% | 539.08 | 540.64 | 532.75 | 644,158 |
| Apr 26 2024 | 537.26 | -2.42 | -0.45% | 536.42 | 540.00 | 529.98 | 700,726 |
| Apr 25 2024 | 539.68 | 5.95 | 1.11% | 535.35 | 542.07 | 535.0581 | 1,038,106 |
| Apr 24 2024 | 533.73 | 0.81 | 0.15% | 532.00 | 534.95 | 527.05 | 916,012 |
| Apr 23 2024 | 532.92 | 0.70 | 0.13% | 535.00 | 538.65 | 530.1915 | 811,677 |
| Apr 22 2024 | 532.22 | 0.80 | 0.15% | 530.11 | 536.91 | 527.45 | 1,525,122 |
| Apr 19 2024 | 531.42 | 6.23 | 1.19% | 531.41 | 536.05 | 525.90 | 1,791,404 |
| Apr 18 2024 | 525.19 | 16.22 | 3.19% | 520.58 | 539.11 | 520.58 | 2,594,250 |
