Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E1FIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 219.23 | 1.81 | 0.83% | 218.75 | 219.62 | 218.47 | 0 |
| May 09 2024 | 217.42 | -0.36 | -0.17% | 216.42 | 217.64 | 215.79 | 0 |
| May 08 2024 | 217.78 | 0.08 | 0.04% | 218.07 | 218.19 | 216.89 | 0 |
| May 07 2024 | 217.70 | 3.31 | 1.54% | 216.16 | 218.55 | 216.12 | 0 |
| May 06 2024 | 214.39 | 2.06 | 0.97% | 213.05 | 214.70 | 212.62 | 0 |
| May 03 2024 | 212.33 | 0.83 | 0.39% | 212.34 | 214.78 | 211.49 | 0 |
| May 02 2024 | 211.50 | 1.58 | 0.75% | 211.12 | 211.93 | 210.50 | 0 |
| May 01 2024 | 209.92 | 0.58 | 0.28% | 209.27 | 210.60 | 209.24 | 0 |
| Apr 30 2024 | 209.34 | -2.40 | -1.13% | 211.12 | 211.60 | 209.33 | 0 |
| Apr 29 2024 | 211.74 | 1.03 | 0.49% | 212.02 | 212.36 | 210.87 | 0 |
| Apr 26 2024 | 210.71 | 1.04 | 0.50% | 210.62 | 211.74 | 210.16 | 0 |
| Apr 25 2024 | 209.67 | -0.23 | -0.11% | 209.77 | 211.46 | 207.74 | 0 |
| Apr 24 2024 | 209.90 | -2.86 | -1.34% | 211.51 | 211.67 | 209.28 | 0 |
| Apr 23 2024 | 212.76 | 4.04 | 1.94% | 210.44 | 212.91 | 210.17 | 0 |
| Apr 22 2024 | 208.72 | 2.10 | 1.02% | 207.84 | 208.88 | 207.20 | 0 |
| Apr 19 2024 | 206.62 | 0.13 | 0.06% | 204.60 | 207.20 | 204.16 | 0 |
| Apr 18 2024 | 206.49 | 1.61 | 0.79% | 206.28 | 206.97 | 205.17 | 0 |
| Apr 17 2024 | 204.88 | 2.12 | 1.05% | 204.36 | 206.30 | 203.90 | 0 |
| Apr 16 2024 | 202.76 | -4.84 | -2.33% | 203.93 | 204.87 | 202.40 | 0 |
| Apr 15 2024 | 207.60 | 0.52 | 0.25% | 208.47 | 209.77 | 207.40 | 0 |
| Apr 12 2024 | 207.08 | -1.92 | -0.92% | 209.17 | 210.17 | 206.40 | 0 |
| Apr 11 2024 | 209.00 | -3.21 | -1.51% | 211.67 | 211.89 | 207.25 | 0 |
| Apr 10 2024 | 212.21 | -1.71 | -0.80% | 215.26 | 216.11 | 210.89 | 0 |
| Apr 09 2024 | 213.92 | -2.05 | -0.95% | 215.71 | 216.28 | 213.68 | 0 |
| Apr 08 2024 | 215.97 | 1.45 | 0.68% | 214.26 | 216.11 | 214.07 | 0 |
| Apr 05 2024 | 214.52 | -2.21 | -1.02% | 213.93 | 214.68 | 212.53 | 0 |
| Apr 04 2024 | 216.73 | 1.09 | 0.51% | 216.89 | 217.80 | 216.65 | 0 |
| Apr 03 2024 | 215.64 | 2.46 | 1.15% | 213.11 | 215.71 | 212.96 | 0 |
| Apr 02 2024 | 213.18 | -0.45 | -0.21% | 214.31 | 214.84 | 212.55 | 0 |
| Apr 01 2024 | 213.63 | -1.02 | -0.48% | 214.78 | 214.83 | 213.38 | 0 |
| Mar 28 2024 | 214.65 | -0.09 | -0.04% | 214.29 | 215.35 | 214.18 | 0 |
| Mar 27 2024 | 214.74 | -0.15 | -0.07% | 214.84 | 215.27 | 214.16 | 0 |
| Mar 26 2024 | 214.89 | 1.00 | 0.47% | 214.04 | 215.48 | 213.86 | 0 |
| Mar 25 2024 | 213.89 | 0.85 | 0.40% | 213.14 | 214.25 | 212.74 | 0 |
| Mar 22 2024 | 213.04 | -0.83 | -0.39% | 213.22 | 213.86 | 212.78 | 0 |
| Mar 21 2024 | 213.87 | 1.17 | 0.55% | 213.03 | 215.15 | 212.82 | 0 |
| Mar 20 2024 | 212.70 | 0.81 | 0.38% | 211.89 | 212.74 | 210.25 | 0 |
| Mar 19 2024 | 211.89 | 1.52 | 0.72% | 210.17 | 211.99 | 209.77 | 0 |
| Mar 18 2024 | 210.37 | -0.52 | -0.25% | 210.98 | 211.38 | 210.22 | 0 |
| Mar 15 2024 | 210.89 | 1.14 | 0.54% | 209.65 | 211.40 | 209.53 | 0 |
| Mar 14 2024 | 209.75 | -2.24 | -1.06% | 211.84 | 211.98 | 209.38 | 0 |
| Mar 13 2024 | 211.99 | 0.65 | 0.31% | 211.19 | 212.65 | 211.18 | 0 |
| Mar 12 2024 | 211.34 | 2.77 | 1.33% | 208.66 | 211.41 | 208.57 | 0 |
| Mar 11 2024 | 208.57 | -0.18 | -0.09% | 208.85 | 208.86 | 207.49 | 0 |
| Mar 08 2024 | 208.75 | 0.96 | 0.46% | 208.11 | 209.85 | 208.02 | 0 |
| Mar 07 2024 | 207.79 | 1.97 | 0.96% | 205.43 | 207.83 | 205.36 | 0 |
| Mar 06 2024 | 205.82 | 1.69 | 0.83% | 205.00 | 206.24 | 204.97 | 0 |
| Mar 05 2024 | 204.13 | 0.78 | 0.38% | 202.65 | 204.54 | 202.28 | 0 |
| Mar 04 2024 | 203.35 | 0.21 | 0.10% | 203.05 | 203.55 | 202.60 | 0 |
| Mar 01 2024 | 203.14 | 1.79 | 0.89% | 202.77 | 203.60 | 201.65 | 0 |
| Feb 29 2024 | 201.35 | -0.21 | -0.10% | 202.03 | 203.29 | 201.22 | 0 |
| Feb 28 2024 | 201.56 | 0.18 | 0.09% | 200.75 | 201.73 | 200.44 | 0 |
| Feb 27 2024 | 201.38 | 0.28 | 0.14% | 201.58 | 201.69 | 200.87 | 0 |
| Feb 26 2024 | 201.10 | 0.03 | 0.01% | 201.21 | 201.62 | 200.88 | 0 |
| Feb 23 2024 | 201.07 | 0.80 | 0.40% | 200.38 | 201.47 | 199.79 | 0 |
| Feb 22 2024 | 200.27 | 2.04 | 1.03% | 201.02 | 201.23 | 199.85 | 0 |
| Feb 21 2024 | 198.23 | -0.73 | -0.37% | 198.12 | 198.90 | 197.79 | 0 |
| Feb 20 2024 | 198.96 | 1.63 | 0.83% | 197.18 | 199.36 | 197.06 | 0 |
| Feb 16 2024 | 197.33 | 1.35 | 0.69% | 196.95 | 197.90 | 196.55 | 0 |
| Feb 15 2024 | 195.98 | 2.20 | 1.14% | 194.89 | 196.24 | 194.06 | 0 |
| Feb 14 2024 | 193.78 | 0.95 | 0.49% | 193.40 | 194.68 | 192.91 | 0 |
| Feb 13 2024 | 192.83 | -2.46 | -1.26% | 194.70 | 195.65 | 192.35 | 0 |
| Feb 12 2024 | 195.29 | 1.94 | 1.00% | 194.40 | 195.47 | 193.81 | 0 |
