Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1EL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 208.90 | -0.30 | -0.14% | 208.40 | 209.20 | 207.90 | 308 |
| May 21 2024 | 209.20 | -0.20 | -0.10% | 208.60 | 209.20 | 207.90 | 1,288 |
| May 20 2024 | 209.40 | 0.30 | 0.14% | 208.10 | 209.70 | 207.90 | 484 |
| May 17 2024 | 209.10 | 3.10 | 1.50% | 206.30 | 209.80 | 205.30 | 1,624 |
| May 16 2024 | 206.00 | -2.00 | -0.96% | 209.00 | 209.00 | 206.00 | 486 |
| May 15 2024 | 208.00 | 2.20 | 1.07% | 207.30 | 208.00 | 205.70 | 341 |
| May 14 2024 | 205.80 | -0.40 | -0.19% | 206.60 | 206.60 | 205.00 | 487 |
| May 13 2024 | 206.20 | 0.30 | 0.15% | 206.80 | 207.00 | 206.20 | 262 |
| May 10 2024 | 205.90 | 0.00 | 0.00% | 205.60 | 206.10 | 205.20 | 865 |
| May 09 2024 | 205.90 | 1.10 | 0.54% | 203.40 | 205.90 | 203.40 | 241 |
| May 08 2024 | 204.80 | 0.60 | 0.29% | 205.50 | 205.60 | 204.60 | 549 |
| May 07 2024 | 204.20 | 5.50 | 2.77% | 200.30 | 204.20 | 199.25 | 562 |
| May 06 2024 | 198.70 | -3.70 | -1.83% | 199.90 | 199.90 | 195.95 | 1,147 |
| May 03 2024 | 202.40 | 1.10 | 0.55% | 200.50 | 202.50 | 199.80 | 1,168 |
| May 02 2024 | 201.30 | 1.00 | 0.50% | 200.30 | 201.60 | 200.20 | 1,550 |
| Apr 30 2024 | 200.30 | -1.90 | -0.94% | 201.50 | 202.30 | 199.50 | 947 |
| Apr 29 2024 | 202.20 | -1.00 | -0.49% | 207.80 | 207.80 | 202.00 | 726 |
| Apr 26 2024 | 203.20 | 0.60 | 0.30% | 202.80 | 203.20 | 201.40 | 506 |
| Apr 25 2024 | 202.60 | -1.80 | -0.88% | 202.60 | 202.60 | 202.60 | 1 |
| Apr 24 2024 | 204.40 | -0.20 | -0.10% | 204.60 | 205.40 | 204.20 | 270 |
| Apr 23 2024 | 204.60 | 1.50 | 0.74% | 203.90 | 204.70 | 203.30 | 266 |
| Apr 22 2024 | 203.10 | -0.20 | -0.10% | 206.00 | 206.00 | 202.20 | 339 |
| Apr 19 2024 | 203.30 | -1.70 | -0.83% | 197.70 | 203.90 | 196.55 | 778 |
| Apr 18 2024 | 205.00 | 3.80 | 1.89% | 201.30 | 205.00 | 201.30 | 311 |
| Apr 17 2024 | 201.20 | -1.00 | -0.49% | 202.10 | 202.30 | 201.20 | 634 |
| Apr 16 2024 | 202.20 | -1.60 | -0.79% | 201.00 | 203.50 | 201.00 | 928 |
| Apr 15 2024 | 203.80 | 1.80 | 0.89% | 204.20 | 206.00 | 203.80 | 1,116 |
| Apr 12 2024 | 202.00 | -1.30 | -0.64% | 204.00 | 206.80 | 202.00 | 796 |
| Apr 11 2024 | 203.30 | 2.00 | 0.99% | 202.90 | 204.40 | 201.30 | 538 |
| Apr 10 2024 | 201.30 | -2.60 | -1.28% | 203.10 | 203.10 | 200.00 | 983 |
| Apr 09 2024 | 203.90 | -3.60 | -1.73% | 204.70 | 205.70 | 202.10 | 523 |
| Apr 08 2024 | 207.50 | 5.30 | 2.62% | 204.90 | 208.40 | 204.90 | 601 |
| Apr 05 2024 | 202.20 | -3.40 | -1.65% | 201.30 | 202.80 | 200.70 | 990 |
| Apr 04 2024 | 205.60 | -4.80 | -2.28% | 210.50 | 210.80 | 202.80 | 2,189 |
| Apr 03 2024 | 210.40 | 1.90 | 0.91% | 208.10 | 211.10 | 207.20 | 511 |
| Apr 02 2024 | 208.50 | -0.90 | -0.43% | 209.30 | 211.60 | 208.00 | 1,012 |
| Mar 28 2024 | 209.40 | -0.80 | -0.38% | 210.40 | 210.90 | 209.05 | 521 |
| Mar 27 2024 | 210.20 | 0.20 | 0.10% | 211.00 | 211.55 | 210.20 | 1,691 |
| Mar 26 2024 | 210.00 | 0.30 | 0.14% | 209.50 | 210.45 | 208.95 | 966 |
| Mar 25 2024 | 209.70 | 1.15 | 0.55% | 207.35 | 210.65 | 207.35 | 1,200 |
| Mar 22 2024 | 208.55 | -2.35 | -1.11% | 209.75 | 210.05 | 208.20 | 451 |
| Mar 21 2024 | 210.90 | 0.75 | 0.36% | 211.20 | 211.20 | 208.35 | 899 |
| Mar 20 2024 | 210.15 | 0.90 | 0.43% | 210.10 | 211.55 | 209.85 | 1,604 |
| Mar 19 2024 | 209.25 | 2.40 | 1.16% | 207.60 | 209.65 | 206.75 | 881 |
| Mar 18 2024 | 206.85 | -2.75 | -1.31% | 209.50 | 209.50 | 206.35 | 1,158 |
| Mar 15 2024 | 209.60 | 1.55 | 0.75% | 208.00 | 211.25 | 208.00 | 2,967 |
| Mar 14 2024 | 208.05 | 1.55 | 0.75% | 210.00 | 210.00 | 206.90 | 1,008 |
| Mar 13 2024 | 206.50 | 0.45 | 0.22% | 205.50 | 207.35 | 205.40 | 1,376 |
| Mar 12 2024 | 206.05 | 1.25 | 0.61% | 219.90 | 219.90 | 203.35 | 1,303 |
| Mar 11 2024 | 204.80 | -0.60 | -0.29% | 206.30 | 206.30 | 203.70 | 1,402 |
| Mar 08 2024 | 205.40 | 1.45 | 0.71% | 204.00 | 206.85 | 203.70 | 1,920 |
| Mar 07 2024 | 203.95 | 2.10 | 1.04% | 200.20 | 205.00 | 200.20 | 2,090 |
| Mar 06 2024 | 201.85 | 0.70 | 0.35% | 200.80 | 202.00 | 199.00 | 1,434 |
| Mar 05 2024 | 201.15 | 1.65 | 0.83% | 200.00 | 203.10 | 199.78 | 1,366 |
| Mar 04 2024 | 199.50 | 1.92 | 0.97% | 198.24 | 199.82 | 197.74 | 1,119 |
| Mar 01 2024 | 197.58 | 0.96 | 0.49% | 196.60 | 198.06 | 195.92 | 907 |
| Feb 29 2024 | 196.62 | -0.64 | -0.32% | 197.44 | 199.56 | 196.26 | 1,766 |
| Feb 28 2024 | 197.26 | 1.36 | 0.69% | 196.32 | 198.70 | 196.32 | 1,601 |
| Feb 27 2024 | 195.90 | 1.52 | 0.78% | 193.76 | 196.22 | 193.46 | 1,218 |
| Feb 26 2024 | 194.38 | 0.06 | 0.03% | 194.32 | 194.62 | 193.24 | 864 |
| Feb 23 2024 | 194.32 | 2.26 | 1.18% | 192.16 | 195.10 | 191.84 | 2,220 |
