Register for real-time alerts, custom portfolio, and market movers
EL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 202.00 | 0.90 | 0.45% | 201.60 | 202.80 | 199.60 | 410,134 |
| May 02 2024 | 201.10 | 0.30 | 0.15% | 200.10 | 201.60 | 200.10 | 326,952 |
| Apr 30 2024 | 200.80 | -0.80 | -0.40% | 202.10 | 202.50 | 199.40 | 437,844 |
| Apr 29 2024 | 201.60 | -1.70 | -0.84% | 204.00 | 205.10 | 201.60 | 287,079 |
| Apr 26 2024 | 203.30 | 1.70 | 0.84% | 202.90 | 203.80 | 201.20 | 333,134 |
| Apr 25 2024 | 201.60 | -3.10 | -1.51% | 204.90 | 205.30 | 201.20 | 507,048 |
| Apr 24 2024 | 204.70 | -0.10 | -0.05% | 204.60 | 205.40 | 204.00 | 525,051 |
| Apr 23 2024 | 204.80 | 1.80 | 0.89% | 203.80 | 204.90 | 203.00 | 454,001 |
| Apr 22 2024 | 203.00 | -0.30 | -0.15% | 205.40 | 206.60 | 202.10 | 355,916 |
| Apr 19 2024 | 203.30 | -1.40 | -0.68% | 199.00 | 204.20 | 194.50 | 593,549 |
| Apr 18 2024 | 204.70 | 3.50 | 1.74% | 202.10 | 205.70 | 202.00 | 427,396 |
| Apr 17 2024 | 201.20 | -2.10 | -1.03% | 202.30 | 203.00 | 201.00 | 378,542 |
| Apr 16 2024 | 203.30 | -0.50 | -0.25% | 201.30 | 204.10 | 200.30 | 449,727 |
| Apr 15 2024 | 203.80 | 1.00 | 0.49% | 202.80 | 206.20 | 202.60 | 341,768 |
| Apr 12 2024 | 202.80 | -0.40 | -0.20% | 204.60 | 207.20 | 201.80 | 444,869 |
| Apr 11 2024 | 203.20 | 1.80 | 0.89% | 201.40 | 204.80 | 201.10 | 459,415 |
| Apr 10 2024 | 201.40 | -2.30 | -1.13% | 204.50 | 204.90 | 199.75 | 494,384 |
| Apr 09 2024 | 203.70 | -3.20 | -1.55% | 204.50 | 205.80 | 202.10 | 334,782 |
| Apr 08 2024 | 206.90 | 3.60 | 1.77% | 203.40 | 208.70 | 203.20 | 463,567 |
| Apr 05 2024 | 203.30 | -2.30 | -1.12% | 202.30 | 203.30 | 200.60 | 597,252 |
| Apr 04 2024 | 205.60 | -4.80 | -2.28% | 210.60 | 212.40 | 202.20 | 515,420 |
| Apr 03 2024 | 210.40 | 1.90 | 0.91% | 208.60 | 211.10 | 207.10 | 435,684 |
| Apr 02 2024 | 208.50 | -1.20 | -0.57% | 208.60 | 211.90 | 207.70 | 435,226 |
| Mar 28 2024 | 209.70 | -1.15 | -0.55% | 210.00 | 211.25 | 209.10 | 403,928 |
| Mar 27 2024 | 210.85 | 1.10 | 0.52% | 210.00 | 212.00 | 210.00 | 366,008 |
| Mar 26 2024 | 209.75 | 0.10 | 0.05% | 209.90 | 210.80 | 208.55 | 326,952 |
| Mar 25 2024 | 209.65 | 0.95 | 0.46% | 209.15 | 210.85 | 208.00 | 294,811 |
| Mar 22 2024 | 208.70 | -1.95 | -0.93% | 210.15 | 210.75 | 208.05 | 334,686 |
| Mar 21 2024 | 210.65 | 0.55 | 0.26% | 210.80 | 211.35 | 207.85 | 323,518 |
| Mar 20 2024 | 210.10 | 0.30 | 0.14% | 209.55 | 211.55 | 208.40 | 405,383 |
| Mar 19 2024 | 209.80 | 2.70 | 1.30% | 207.80 | 209.80 | 206.10 | 373,976 |
| Mar 18 2024 | 207.10 | -2.20 | -1.05% | 208.80 | 209.00 | 206.05 | 374,323 |
| Mar 15 2024 | 209.30 | 1.10 | 0.53% | 207.55 | 211.20 | 207.55 | 1,060,004 |
| Mar 14 2024 | 208.20 | 2.00 | 0.97% | 206.60 | 208.70 | 206.30 | 342,366 |
| Mar 13 2024 | 206.20 | 0.80 | 0.39% | 205.35 | 207.45 | 205.05 | 317,780 |
| Mar 12 2024 | 205.40 | 0.65 | 0.32% | 205.35 | 206.10 | 203.00 | 326,650 |
| Mar 11 2024 | 204.75 | -0.60 | -0.29% | 204.00 | 205.55 | 203.25 | 369,027 |
| Mar 08 2024 | 205.35 | 1.90 | 0.93% | 203.35 | 206.75 | 203.35 | 399,075 |
| Mar 07 2024 | 203.45 | 1.80 | 0.89% | 200.90 | 205.40 | 200.20 | 495,622 |
| Mar 06 2024 | 201.65 | 0.20 | 0.10% | 200.70 | 202.35 | 198.70 | 308,177 |
| Mar 05 2024 | 201.45 | 1.93 | 0.97% | 200.00 | 203.15 | 199.88 | 352,365 |
| Mar 04 2024 | 199.52 | 1.94 | 0.98% | 198.16 | 199.84 | 197.58 | 287,522 |
| Mar 01 2024 | 197.58 | 1.42 | 0.72% | 196.48 | 199.04 | 195.94 | 266,147 |
| Feb 29 2024 | 196.16 | -1.04 | -0.53% | 197.50 | 199.50 | 195.32 | 916,574 |
| Feb 28 2024 | 197.20 | 1.46 | 0.75% | 196.34 | 198.72 | 196.34 | 328,215 |
| Feb 27 2024 | 195.74 | 1.10 | 0.57% | 194.20 | 196.14 | 193.28 | 448,852 |
| Feb 26 2024 | 194.64 | 0.32 | 0.16% | 194.40 | 194.82 | 193.18 | 315,362 |
| Feb 23 2024 | 194.32 | 2.20 | 1.15% | 192.00 | 195.10 | 191.88 | 527,810 |
| Feb 22 2024 | 192.12 | 2.68 | 1.41% | 191.30 | 192.26 | 190.02 | 370,490 |
| Feb 21 2024 | 189.44 | 0.92 | 0.49% | 188.30 | 190.58 | 187.84 | 395,314 |
| Feb 20 2024 | 188.52 | -0.32 | -0.17% | 187.90 | 189.76 | 187.06 | 322,458 |
| Feb 19 2024 | 188.84 | 1.42 | 0.76% | 186.48 | 189.16 | 185.56 | 260,354 |
| Feb 16 2024 | 187.42 | -0.70 | -0.37% | 187.86 | 188.32 | 184.68 | 732,619 |
| Feb 15 2024 | 188.12 | -2.60 | -1.36% | 182.80 | 193.76 | 181.48 | 874,741 |
| Feb 14 2024 | 190.72 | 2.30 | 1.22% | 187.80 | 191.00 | 187.80 | 306,083 |
| Feb 13 2024 | 188.42 | -2.58 | -1.35% | 190.24 | 190.44 | 187.60 | 421,752 |
| Feb 12 2024 | 191.00 | 2.70 | 1.43% | 188.70 | 192.26 | 188.50 | 383,416 |
| Feb 09 2024 | 188.30 | 1.62 | 0.87% | 186.80 | 189.34 | 186.80 | 323,112 |
| Feb 08 2024 | 186.68 | 1.30 | 0.70% | 186.02 | 187.76 | 184.62 | 298,369 |
| Feb 07 2024 | 185.38 | 1.54 | 0.84% | 183.86 | 186.00 | 183.56 | 413,693 |
| Feb 06 2024 | 183.84 | 2.50 | 1.38% | 182.04 | 184.10 | 181.18 | 252,901 |
