Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 147.36 | -1.62 | -1.09% | 147.26 | 148.4499 | 145.42 | 1,840,445 |
| Apr 23 2024 | 148.98 | 1.56 | 1.06% | 147.00 | 149.91 | 146.40 | 1,881,257 |
| Apr 22 2024 | 147.42 | 3.01 | 2.08% | 145.37 | 147.80 | 143.315 | 1,777,395 |
| Apr 19 2024 | 144.41 | -0.40 | -0.28% | 144.00 | 145.17 | 143.77 | 2,324,612 |
| Apr 18 2024 | 144.81 | 6.77 | 4.90% | 139.33 | 146.63 | 138.18 | 3,921,061 |
| Apr 17 2024 | 138.04 | 1.11 | 0.81% | 140.11 | 140.11 | 137.38 | 2,200,939 |
| Apr 16 2024 | 136.93 | -0.31 | -0.23% | 136.37 | 137.99 | 134.76 | 2,178,451 |
| Apr 15 2024 | 137.24 | -1.56 | -1.12% | 140.64 | 141.77 | 136.37 | 1,778,037 |
| Apr 12 2024 | 138.80 | -6.63 | -4.56% | 143.27 | 144.12 | 138.12 | 2,166,879 |
| Apr 11 2024 | 145.43 | 0.56 | 0.39% | 145.88 | 146.04 | 142.71 | 1,369,725 |
| Apr 10 2024 | 144.87 | -3.68 | -2.48% | 143.78 | 145.775 | 143.24 | 1,675,769 |
| Apr 09 2024 | 148.55 | 3.12 | 2.15% | 146.26 | 148.64 | 145.88 | 1,349,102 |
| Apr 08 2024 | 145.43 | 1.00 | 0.69% | 144.76 | 147.605 | 144.64 | 1,679,949 |
| Apr 05 2024 | 144.43 | 0.12 | 0.08% | 145.00 | 146.68 | 143.94 | 1,442,464 |
| Apr 04 2024 | 144.31 | -2.17 | -1.48% | 148.00 | 150.04 | 144.25 | 2,064,125 |
| Apr 03 2024 | 146.48 | -6.29 | -4.12% | 151.26 | 152.04 | 145.33 | 3,394,742 |
| Apr 02 2024 | 152.77 | 0.74 | 0.49% | 154.29 | 155.73 | 150.38 | 2,470,821 |
| Apr 01 2024 | 152.03 | -2.12 | -1.38% | 155.00 | 155.21 | 150.36 | 1,828,987 |
| Mar 28 2024 | 154.15 | 9.11 | 6.28% | 152.28 | 155.05 | 148.54 | 4,844,820 |
| Mar 27 2024 | 145.04 | 5.73 | 4.11% | 140.71 | 145.06 | 140.45 | 1,838,127 |
| Mar 26 2024 | 139.31 | 0.14 | 0.10% | 140.12 | 141.57 | 138.995 | 2,508,701 |
| Mar 25 2024 | 139.17 | -4.01 | -2.80% | 143.82 | 143.89 | 138.375 | 2,241,078 |
| Mar 22 2024 | 143.18 | -3.07 | -2.10% | 145.53 | 145.87 | 141.03 | 2,003,070 |
| Mar 21 2024 | 146.25 | -0.51 | -0.35% | 147.47 | 148.32 | 145.86 | 1,461,980 |
| Mar 20 2024 | 146.76 | 0.57 | 0.39% | 145.50 | 147.23 | 143.74 | 2,203,850 |
| Mar 19 2024 | 146.19 | -1.63 | -1.10% | 147.23 | 148.12 | 146.06 | 1,498,934 |
| Mar 18 2024 | 147.82 | -1.93 | -1.29% | 149.28 | 150.065 | 147.14 | 1,613,258 |
| Mar 15 2024 | 149.75 | -3.09 | -2.02% | 151.50 | 152.87 | 149.45 | 4,432,025 |
| Mar 14 2024 | 152.84 | -5.10 | -3.23% | 156.76 | 157.49 | 151.47 | 2,389,532 |
| Mar 13 2024 | 157.94 | 5.86 | 3.85% | 153.54 | 159.54 | 152.98 | 3,541,108 |
| Mar 12 2024 | 152.08 | -1.84 | -1.20% | 154.47 | 155.13 | 149.62 | 1,846,295 |
| Mar 11 2024 | 153.92 | 4.42 | 2.96% | 150.08 | 155.38 | 149.78 | 2,212,680 |
| Mar 08 2024 | 149.50 | 1.33 | 0.90% | 149.22 | 150.41 | 148.10 | 1,750,585 |
| Mar 07 2024 | 148.17 | 2.76 | 1.90% | 145.18 | 148.89 | 145.00 | 1,482,869 |
| Mar 06 2024 | 145.41 | -1.91 | -1.30% | 145.99 | 147.48 | 143.055 | 2,847,252 |
| Mar 05 2024 | 147.32 | -0.46 | -0.31% | 146.10 | 148.4981 | 146.10 | 1,733,924 |
| Mar 04 2024 | 147.78 | -1.05 | -0.71% | 148.55 | 149.75 | 146.29 | 1,934,108 |
| Mar 01 2024 | 148.83 | 0.25 | 0.17% | 146.36 | 150.25 | 144.35 | 2,156,660 |
| Feb 29 2024 | 148.58 | 1.20 | 0.81% | 148.25 | 150.50 | 148.25 | 2,913,123 |
| Feb 28 2024 | 147.38 | -1.13 | -0.76% | 146.04 | 148.40 | 145.87 | 1,581,239 |
| Feb 27 2024 | 148.51 | 3.49 | 2.41% | 146.07 | 149.46 | 144.85 | 1,831,703 |
| Feb 26 2024 | 145.02 | -4.97 | -3.31% | 149.00 | 150.82 | 144.45 | 1,658,594 |
| Feb 23 2024 | 149.99 | 1.32 | 0.89% | 149.42 | 151.73 | 148.25 | 2,234,608 |
| Feb 22 2024 | 148.67 | 1.19 | 0.81% | 148.28 | 151.16 | 146.6721 | 2,421,516 |
| Feb 21 2024 | 147.48 | 2.37 | 1.63% | 144.90 | 147.60 | 144.36 | 2,394,681 |
| Feb 20 2024 | 145.11 | -1.26 | -0.86% | 144.00 | 145.2743 | 143.06 | 1,934,664 |
| Feb 16 2024 | 146.37 | 1.05 | 0.72% | 145.69 | 147.64 | 144.77 | 2,419,548 |
| Feb 15 2024 | 145.32 | 2.67 | 1.87% | 144.23 | 147.61 | 143.2434 | 3,147,732 |
| Feb 14 2024 | 142.65 | 0.49 | 0.34% | 143.37 | 145.30 | 142.05 | 1,942,348 |
| Feb 13 2024 | 142.16 | -3.75 | -2.57% | 142.30 | 144.73 | 140.20 | 1,981,459 |
| Feb 12 2024 | 145.91 | 2.57 | 1.79% | 143.92 | 147.455 | 143.755 | 2,677,054 |
| Feb 09 2024 | 143.34 | 2.57 | 1.83% | 141.59 | 145.23 | 140.61 | 2,578,429 |
| Feb 08 2024 | 140.77 | -1.16 | -0.82% | 141.93 | 142.67 | 138.02 | 4,362,314 |
| Feb 07 2024 | 141.93 | -4.28 | -2.93% | 146.70 | 147.54 | 141.25 | 4,116,419 |
| Feb 06 2024 | 146.21 | -4.07 | -2.71% | 150.22 | 151.43 | 145.13 | 6,004,619 |
| Feb 05 2024 | 150.28 | 16.16 | 12.05% | 159.39 | 159.75 | 149.8596 | 12,223,057 |
| Feb 02 2024 | 134.12 | -0.58 | -0.43% | 132.82 | 135.82 | 130.18 | 6,051,339 |
| Feb 01 2024 | 134.70 | 2.71 | 2.05% | 133.19 | 134.91 | 131.26 | 2,471,731 |
| Jan 31 2024 | 131.99 | -2.19 | -1.63% | 134.20 | 135.00 | 131.45 | 2,383,355 |
| Jan 30 2024 | 134.18 | -1.33 | -0.98% | 133.86 | 136.53 | 132.25 | 2,176,885 |
| Jan 29 2024 | 135.51 | 4.71 | 3.60% | 130.77 | 135.55 | 129.835 | 3,201,072 |
| Jan 26 2024 | 130.80 | 2.14 | 1.66% | 132.57 | 134.90 | 130.79 | 3,074,478 |
