Elevance Health, Inc. (ELV) stock
ELVNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 15/3012% below fair value
$420.07−1.95 (-0.46%)
Close on Oct 30, 2026Market cap $91.10BP/E 18.7Yield –
Price history
Elevance Health share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$420.07
-0.46% on the day
52-week range
$274.84 – $450.69
-6.8% from the high
Change over 52 weeks
+30.5%
From $321.95 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $441.30 | $442.25 | $411.31 | $420.07 | -4.52% | 6,488,552 |
| Oct 19, 2026 | $427.19 | $450.69 | $425.00 | $439.95 | +2.73% | 7,621,985 |
| Oct 12, 2026 | $415.00 | $434.00 | $413.70 | $428.26 | +3.77% | 7,566,038 |
| Oct 5, 2026 | $387.67 | $418.56 | $385.00 | $412.70 | +6.80% | 5,710,432 |
| Sep 28, 2026 | $396.99 | $400.17 | $375.74 | $386.43 | -2.44% | 5,653,584 |
| Sep 21, 2026 | $410.31 | $412.75 | $394.31 | $396.09 | -3.62% | 5,647,441 |
| Sep 14, 2026 | $422.54 | $427.17 | $406.38 | $410.95 | -1.86% | 6,976,962 |
| Sep 8, 2026 | $401.02 | $426.39 | $391.40 | $418.72 | +2.75% | 5,645,380 |
| Aug 31, 2026 | $393.94 | $416.58 | $390.80 | $407.50 | +3.31% | 5,532,296 |
| Aug 24, 2026 | $401.17 | $410.29 | $394.40 | $394.43 | -1.53% | 3,553,685 |
| Aug 17, 2026 | $396.82 | $404.49 | $388.12 | $400.54 | +0.05% | 4,559,110 |
| Aug 10, 2026 | $395.31 | $404.72 | $385.84 | $400.32 | +1.55% | 3,931,661 |
| Aug 3, 2026 | $375.84 | $395.70 | $370.47 | $394.20 | +4.89% | 5,596,644 |
| Jul 27, 2026 | $378.80 | $388.73 | $362.98 | $375.84 | -0.49% | 5,760,844 |
| Jul 20, 2026 | $376.42 | $396.00 | $374.46 | $377.68 | +1.22% | 6,460,204 |
| Jul 13, 2026 | $422.46 | $436.24 | $365.38 | $373.11 | -10.36% | 12,178,598 |
| Jul 6, 2026 | $416.44 | $427.64 | $406.91 | $416.23 | -0.40% | 6,027,455 |
| Jun 29, 2026 | $393.16 | $427.19 | $384.54 | $417.89 | +5.75% | 6,797,311 |
| Jun 22, 2026 | $389.11 | $399.28 | $381.24 | $395.18 | +1.72% | 9,272,353 |
| Jun 15, 2026 | $402.56 | $405.58 | $387.08 | $388.50 | -3.85% | 7,039,144 |
| Jun 8, 2026 | $411.55 | $426.98 | $393.35 | $404.07 | -2.76% | 9,742,148 |
| Jun 1, 2026 | $390.82 | $416.56 | $387.23 | $415.53 | +5.68% | 8,874,601 |
| May 26, 2026 | $388.91 | $396.52 | $384.30 | $393.19 | -0.38% | 6,681,580 |
| May 18, 2026 | $390.00 | $408.00 | $385.05 | $394.69 | +0.51% | 7,000,166 |
| May 11, 2026 | $379.80 | $401.13 | $373.17 | $392.68 | +3.86% | 11,177,273 |
| May 4, 2026 | $371.39 | $379.23 | $366.95 | $378.07 | +1.45% | 6,304,914 |
| Apr 27, 2026 | $342.99 | $376.85 | $342.99 | $372.68 | +8.10% | 9,323,656 |
| Apr 20, 2026 | $321.43 | $350.79 | $315.32 | $344.76 | +6.72% | 11,116,164 |
| Apr 13, 2026 | $309.51 | $324.61 | $306.30 | $323.05 | +3.70% | 7,410,833 |
| Apr 6, 2026 | $300.10 | $319.81 | $298.82 | $311.53 | +3.59% | 7,680,544 |
| Mar 30, 2026 | $288.62 | $302.94 | $283.27 | $300.74 | +5.01% | 6,706,506 |
| Mar 23, 2026 | $293.85 | $299.88 | $282.46 | $286.39 | -1.75% | 6,918,469 |
| Mar 16, 2026 | $293.54 | $301.00 | $287.70 | $291.48 | -0.05% | 8,342,576 |
| Mar 9, 2026 | $287.00 | $295.79 | $274.84 | $291.63 | +0.69% | 13,562,004 |
| Mar 2, 2026 | $315.06 | $316.03 | $281.50 | $289.64 | -9.49% | 18,048,155 |
| Feb 23, 2026 | $339.93 | $346.02 | $311.00 | $320.00 | -6.69% | 9,984,547 |
| Feb 17, 2026 | $347.22 | $352.00 | $337.78 | $342.93 | -1.12% | 4,252,465 |
| Feb 9, 2026 | $334.40 | $346.85 | $323.30 | $346.80 | +2.31% | 8,184,035 |
| Feb 2, 2026 | $342.29 | $347.22 | $327.83 | $338.98 | -1.96% | 9,040,481 |
| Jan 26, 2026 | $371.34 | $378.44 | $315.46 | $345.74 | -6.82% | 16,010,915 |
| Jan 20, 2026 | $370.07 | $376.00 | $364.58 | $371.06 | -1.02% | 5,865,735 |
| Jan 12, 2026 | $374.90 | $383.00 | $365.10 | $374.87 | +0.55% | 5,554,788 |
| Jan 5, 2026 | $353.09 | $379.60 | $352.29 | $372.83 | +5.24% | 6,976,891 |
| Dec 29, 2025 | $348.35 | $356.94 | $345.01 | $354.25 | +1.25% | 4,070,294 |
| Dec 22, 2025 | $340.69 | $350.00 | $339.00 | $349.88 | +2.70% | 3,244,162 |
| Dec 15, 2025 | $359.00 | $363.50 | $337.54 | $340.69 | -5.12% | 10,126,257 |
| Dec 8, 2025 | $332.02 | $363.42 | $323.04 | $359.07 | +8.56% | 9,461,172 |
| Dec 1, 2025 | $336.80 | $339.28 | $326.20 | $330.75 | -2.22% | 7,992,220 |
| Nov 24, 2025 | $331.06 | $341.89 | $323.79 | $338.26 | +5.14% | 6,200,595 |
| Nov 17, 2025 | $325.49 | $336.48 | $311.88 | $321.73 | -1.26% | 7,204,551 |
| Nov 10, 2025 | $309.54 | $332.66 | $300.81 | $325.83 | +2.53% | 8,587,714 |
| Nov 3, 2025 | $317.92 | $323.10 | $308.83 | $317.78 | +0.18% | 6,789,502 |
| Oct 27, 2025 | $341.02 | $347.26 | $314.03 | $317.20 | -7.35% | 7,403,616 |
| Oct 20, 2025 | $348.77 | $355.79 | $335.10 | $342.35 | -1.84% | 12,878,422 |
| Oct 13, 2025 | $351.15 | $355.29 | $342.73 | $348.77 | -1.27% | 7,179,154 |
| Oct 6, 2025 | $353.91 | $364.87 | $349.06 | $353.24 | +0.78% | 8,402,351 |
| Sep 29, 2025 | $318.31 | $357.00 | $316.01 | $350.50 | +10.01% | 9,987,932 |
| Sep 22, 2025 | $311.98 | $329.05 | $311.00 | $318.61 | +1.56% | 9,014,495 |
| Sep 15, 2025 | $311.80 | $318.21 | $304.33 | $313.71 | +0.63% | 11,118,924 |
| Sep 8, 2025 | $315.62 | $319.24 | $304.63 | $311.76 | -0.60% | 10,755,018 |
| Sep 2, 2025 | $319.49 | $325.66 | $304.16 | $313.64 | -1.57% | 8,285,049 |
| Aug 25, 2025 | $316.31 | $320.10 | $305.34 | $318.65 | +0.66% | 8,854,985 |
| Aug 18, 2025 | $313.00 | $319.22 | $308.53 | $316.55 | +2.25% | 11,843,913 |
| Aug 11, 2025 | $294.99 | $312.00 | $289.72 | $309.57 | +5.30% | 11,214,598 |
| Aug 4, 2025 | $274.40 | $295.18 | $273.71 | $293.99 | +7.04% | 12,529,951 |
| Jul 28, 2025 | $288.78 | $295.20 | $273.84 | $274.66 | -4.99% | 13,908,820 |
| Jul 21, 2025 | $278.35 | $296.64 | $274.40 | $289.10 | +4.33% | 18,716,127 |
| Jul 14, 2025 | $337.75 | $346.36 | $276.41 | $277.09 | -18.66% | 21,683,891 |
| Jul 7, 2025 | $348.00 | $350.68 | $337.61 | $340.67 | -2.06% | 9,614,749 |
| Jun 30, 2025 | $381.01 | $400.53 | $347.21 | $347.84 | -8.82% | 10,243,772 |
| Jun 23, 2025 | $375.84 | $382.09 | $369.80 | $381.49 | +1.86% | 6,858,654 |
| Jun 16, 2025 | $384.88 | $385.09 | $370.88 | $374.52 | -2.61% | 7,094,466 |
| Jun 9, 2025 | $392.65 | $394.26 | $376.69 | $384.55 | -2.24% | 6,386,720 |
| Jun 2, 2025 | $382.31 | $394.15 | $369.01 | $393.36 | +2.48% | 9,643,274 |
| May 26, 2025 | $385.21 | $389.40 | $368.75 | $383.84 | +3.11% | 11,401,291 |
| May 19, 2025 | $405.27 | $412.96 | $368.75 | $372.27 | -7.69% | 8,536,007 |
| May 12, 2025 | $407.00 | $424.24 | $357.45 | $403.29 | -0.32% | 13,288,885 |
| May 5, 2025 | $412.31 | $419.99 | $402.11 | $404.58 | -1.32% | 4,970,337 |
| Apr 28, 2025 | $421.82 | $427.54 | $406.55 | $409.98 | -2.77% | 6,402,030 |
| Apr 21, 2025 | $421.66 | $432.93 | $402.21 | $421.68 | -0.67% | 9,006,398 |
| Apr 14, 2025 | $439.68 | $443.29 | $390.00 | $424.53 | -3.47% | 6,833,476 |
| Apr 7, 2025 | $421.42 | $458.75 | $412.02 | $439.81 | +2.55% | 10,908,919 |
| Mar 31, 2025 | $434.73 | $458.73 | $426.31 | $428.89 | -0.72% | 11,831,018 |
| Mar 24, 2025 | $425.99 | $436.67 | $419.53 | $432.00 | +1.13% | 5,715,700 |
| Mar 17, 2025 | $421.22 | $438.14 | $421.22 | $427.19 | +1.48% | 9,360,894 |
| Mar 10, 2025 | $408.84 | $427.53 | $408.34 | $420.94 | +2.80% | 10,633,903 |
| Mar 3, 2025 | $400.00 | $412.88 | $392.83 | $409.46 | +3.17% | 6,954,664 |
| Feb 24, 2025 | $385.10 | $403.16 | $378.62 | $396.88 | +3.06% | 8,564,385 |
| Feb 18, 2025 | $386.30 | $396.22 | $378.00 | $385.10 | -1.07% | 5,774,899 |
| Feb 10, 2025 | $392.37 | $398.36 | $379.41 | $389.25 | -0.55% | 5,960,770 |
| Feb 3, 2025 | $396.05 | $408.50 | $388.91 | $391.42 | -1.08% | 7,117,684 |
| Jan 27, 2025 | $405.13 | $415.49 | $393.25 | $395.70 | -1.31% | 7,932,932 |
| Jan 21, 2025 | $388.80 | $410.00 | $379.79 | $400.96 | +4.07% | 9,159,118 |
| Jan 13, 2025 | $385.02 | $398.43 | $375.13 | $385.29 | +1.09% | 10,321,773 |
| Jan 6, 2025 | $373.36 | $390.80 | $373.02 | $381.15 | +2.58% | 6,396,609 |
| Dec 30, 2024 | $369.51 | $374.84 | $364.62 | $371.56 | +0.13% | 4,980,170 |
| Dec 23, 2024 | $367.63 | $374.87 | $366.32 | $371.07 | +1.40% | 3,991,036 |
| Dec 16, 2024 | $380.77 | $384.82 | $362.21 | $365.96 | -4.05% | 13,646,078 |
| Dec 9, 2024 | $383.69 | $398.24 | $375.29 | $381.41 | -0.19% | 10,449,776 |
| Dec 2, 2024 | $408.79 | $412.34 | $379.29 | $382.14 | -6.10% | 10,051,273 |
| Nov 25, 2024 | $404.47 | $409.77 | $398.02 | $406.96 | +1.10% | 6,839,638 |
| Nov 18, 2024 | $400.00 | $406.73 | $391.02 | $402.55 | +0.46% | 8,417,146 |
| Nov 11, 2024 | $423.98 | $431.05 | $398.43 | $400.69 | -5.19% | 9,499,637 |
| Nov 4, 2024 | $415.00 | $433.38 | $408.07 | $422.62 | +2.08% | 11,123,002 |
| Oct 28, 2024 | $426.77 | $427.96 | $405.62 | $414.01 | -2.65% | 9,388,811 |
| Oct 21, 2024 | $428.21 | $435.61 | $412.41 | $425.27 | -1.28% | 10,724,684 |
| Oct 14, 2024 | $501.99 | $510.24 | $397.98 | $430.77 | -14.17% | 16,855,140 |
| Oct 7, 2024 | $492.04 | $505.54 | $486.32 | $501.88 | +1.99% | 5,529,911 |
| Sep 30, 2024 | $523.53 | $524.68 | $490.16 | $492.07 | -6.08% | 7,255,749 |
| Sep 23, 2024 | $540.54 | $542.22 | $517.17 | $523.95 | -2.95% | 4,681,825 |
| Sep 16, 2024 | $554.12 | $559.95 | $535.51 | $539.86 | -1.99% | 4,750,729 |
| Sep 9, 2024 | $545.41 | $552.94 | $533.37 | $550.84 | +1.65% | 3,594,407 |
| Sep 3, 2024 | $556.17 | $567.26 | $535.76 | $541.91 | -2.69% | 4,327,907 |
| Aug 26, 2024 | $546.94 | $557.60 | $544.16 | $556.89 | +2.00% | 2,964,812 |
| Aug 19, 2024 | $544.13 | $549.74 | $538.02 | $545.96 | +0.42% | 2,927,696 |
| Aug 12, 2024 | $531.61 | $546.33 | $525.32 | $543.70 | +2.19% | 3,626,994 |
| Aug 5, 2024 | $531.52 | $533.86 | $518.53 | $532.07 | -0.58% | 3,861,985 |
| Jul 29, 2024 | $527.12 | $542.01 | $517.01 | $535.17 | +1.45% | 5,140,069 |
| Jul 22, 2024 | $500.38 | $534.22 | $497.97 | $527.50 | +5.47% | 5,700,253 |
| Jul 15, 2024 | $542.43 | $555.36 | $494.17 | $500.12 | -6.61% | 12,083,949 |
| Jul 8, 2024 | $530.81 | $537.44 | $522.84 | $535.54 | +0.99% | 3,793,138 |
| Jul 1, 2024 | $541.38 | $546.57 | $522.83 | $530.31 | -2.13% | 3,155,521 |
| Jun 24, 2024 | $539.64 | $545.82 | $529.03 | $541.86 | +1.39% | 3,989,459 |
| Jun 17, 2024 | $530.26 | $536.11 | $525.12 | $534.42 | -0.07% | 4,056,046 |
| Jun 10, 2024 | $538.19 | $549.99 | $521.78 | $534.81 | -0.77% | 4,593,525 |
| Jun 3, 2024 | $533.97 | $545.90 | $532.79 | $538.94 | +0.09% | 4,493,001 |
| May 28, 2024 | $520.00 | $542.37 | $491.18 | $538.48 | +3.27% | 8,099,180 |
| May 20, 2024 | $547.00 | $550.34 | $520.60 | $521.41 | -4.80% | 3,974,015 |
| May 13, 2024 | $538.63 | $547.99 | $533.54 | $547.71 | +1.58% | 4,281,303 |
| May 6, 2024 | $529.66 | $543.13 | $527.34 | $539.18 | +2.32% | 3,555,425 |
| Apr 29, 2024 | $539.08 | $540.64 | $518.90 | $526.96 | -1.92% | 4,731,189 |
| Apr 22, 2024 | $530.11 | $542.07 | $527.05 | $537.26 | +1.10% | 5,020,519 |
| Apr 15, 2024 | $505.38 | $539.11 | $498.49 | $531.42 | +6.82% | 7,947,269 |
| Apr 8, 2024 | $505.16 | $514.50 | $494.31 | $497.49 | -1.94% | 4,844,427 |
| Apr 1, 2024 | $516.45 | $518.00 | $493.64 | $507.35 | -2.16% | 5,592,459 |
| Mar 25, 2024 | $514.61 | $521.18 | $509.82 | $518.54 | +0.91% | 3,116,776 |
| Mar 18, 2024 | $511.95 | $519.37 | $508.30 | $513.85 | +0.15% | 3,219,888 |
| Mar 11, 2024 | $502.19 | $513.50 | $499.85 | $513.08 | +2.01% | 5,062,630 |
| Mar 4, 2024 | $500.18 | $512.47 | $496.70 | $502.97 | +0.77% | 5,139,110 |
| Feb 26, 2024 | $515.24 | $516.61 | $492.06 | $499.11 | -2.91% | 5,934,422 |
| Feb 20, 2024 | $512.63 | $515.35 | $506.06 | $514.09 | +0.28% | 2,672,884 |
| Feb 12, 2024 | $505.87 | $514.35 | $502.30 | $512.63 | +1.29% | 3,727,920 |
| Feb 5, 2024 | $495.84 | $506.82 | $486.47 | $506.08 | +2.21% | 4,257,336 |
| Jan 29, 2024 | $483.79 | $497.53 | $480.93 | $495.12 | +2.34% | 5,293,423 |
| Jan 22, 2024 | $466.21 | $496.99 | $461.48 | $483.80 | +4.13% | 9,193,503 |
| Jan 16, 2024 | $478.58 | $483.42 | $449.02 | $464.61 | -2.21% | 6,141,614 |
| Jan 8, 2024 | $481.63 | $484.70 | $468.68 | $475.12 | -1.02% | 4,046,414 |
| Jan 2, 2024 | $471.75 | $488.73 | $471.16 | $480.03 | +1.80% | 4,646,165 |
| Dec 26, 2023 | $466.00 | $472.13 | $464.69 | $471.56 | +1.07% | 1,980,673 |
| Dec 18, 2023 | $469.02 | $471.37 | $459.05 | $466.59 | -0.40% | 6,242,001 |
| Dec 11, 2023 | $478.36 | $489.00 | $462.92 | $468.46 | -1.99% | 7,754,926 |
| Dec 4, 2023 | $483.27 | $485.64 | $472.39 | $477.97 | -1.07% | 4,415,559 |
| Nov 27, 2023 | $478.95 | $485.22 | $462.74 | $483.12 | +0.92% | 6,949,082 |
| Nov 20, 2023 | $459.88 | $482.20 | $459.88 | $478.73 | +3.41% | 2,957,782 |
| Nov 13, 2023 | $458.61 | $465.54 | $452.68 | $462.95 | +1.03% | 4,650,914 |
| Nov 6, 2023 | $450.96 | $461.11 | $450.05 | $458.25 | +1.87% | 4,454,587 |
| Oct 30, 2023 | $443.15 | $453.05 | $437.42 | $449.86 | +1.90% | 5,781,942 |
| Oct 23, 2023 | $453.10 | $461.18 | $439.30 | $441.46 | -2.71% | 5,020,946 |
| Oct 16, 2023 | $436.00 | $482.50 | $435.99 | $453.78 | -0.07% | 8,687,297 |
| Oct 9, 2023 | $448.45 | $466.66 | $446.09 | $454.11 | +0.92% | 5,050,887 |
| Oct 2, 2023 | $436.02 | $453.16 | $431.38 | $449.96 | +3.34% | 5,010,895 |
| Sep 25, 2023 | $447.85 | $454.31 | $435.13 | $435.42 | -2.61% | 5,013,676 |
| Sep 18, 2023 | $445.38 | $455.91 | $433.73 | $447.10 | +1.17% | 5,268,670 |
| Sep 11, 2023 | $449.79 | $453.61 | $435.58 | $441.92 | -1.52% | 5,815,878 |
| Sep 5, 2023 | $444.52 | $453.61 | $444.27 | $448.75 | +1.44% | 4,177,887 |
| Aug 28, 2023 | $453.21 | $463.23 | $439.54 | $442.38 | -2.24% | 5,577,171 |
| Aug 21, 2023 | $461.84 | $467.46 | $449.09 | $452.52 | -2.22% | 3,898,159 |
| Aug 14, 2023 | $472.15 | $476.54 | $457.54 | $462.78 | -2.38% | 3,879,159 |
| Aug 7, 2023 | $465.24 | $475.46 | $456.49 | $474.06 | +2.35% | 3,967,103 |
| Jul 31, 2023 | $467.11 | $477.58 | $461.97 | $463.18 | -0.83% | 4,630,485 |
| Jul 24, 2023 | $471.97 | $479.99 | $463.24 | $467.04 | -1.87% | 5,501,782 |
| Jul 17, 2023 | $435.47 | $480.96 | $434.65 | $475.93 | +8.48% | 10,141,915 |
| Jul 10, 2023 | $429.96 | $443.61 | $412.00 | $438.73 | +2.17% | 10,258,306 |
| Jul 3, 2023 | $442.54 | $447.35 | $428.73 | $429.40 | -3.35% | 5,338,869 |
| Jun 26, 2023 | $449.96 | $452.09 | $435.58 | $444.29 | -1.36% | 6,263,024 |
| Jun 20, 2023 | $437.80 | $453.57 | $431.71 | $450.40 | +1.62% | 7,019,707 |
| Jun 12, 2023 | $470.17 | $475.83 | $428.87 | $443.21 | -5.73% | 9,990,263 |
| Jun 5, 2023 | $472.38 | $482.09 | $457.81 | $470.17 | -0.18% | 6,101,325 |
| May 30, 2023 | $442.75 | $473.31 | $438.56 | $471.02 | +5.64% | 7,336,725 |
| May 22, 2023 | $458.69 | $461.28 | $445.45 | $445.89 | -2.61% | 4,667,136 |
| May 15, 2023 | $457.95 | $461.78 | $445.15 | $457.83 | +0.08% | 4,725,409 |
| May 8, 2023 | $463.62 | $469.35 | $454.29 | $457.46 | -1.51% | 3,453,140 |
| May 1, 2023 | $468.82 | $477.17 | $452.19 | $464.47 | -0.89% | 4,028,775 |
| Apr 24, 2023 | $451.80 | $472.30 | $447.81 | $468.65 | +3.97% | 6,023,582 |
| Apr 17, 2023 | $483.45 | $484.79 | $443.65 | $450.74 | -6.96% | 8,194,825 |
| Apr 10, 2023 | $481.27 | $498.40 | $479.50 | $484.46 | +0.19% | 4,974,896 |
| Apr 3, 2023 | $467.49 | $488.52 | $464.54 | $483.54 | +5.16% | 4,315,554 |
| Mar 27, 2023 | $467.83 | $470.34 | $449.60 | $459.81 | +0.68% | 4,892,724 |
| Mar 20, 2023 | $463.32 | $474.89 | $440.31 | $456.69 | -1.40% | 6,061,060 |
| Mar 13, 2023 | $453.75 | $469.48 | $450.95 | $463.17 | +1.89% | 6,665,413 |
| Mar 6, 2023 | $471.46 | $477.00 | $453.20 | $454.56 | -3.33% | 6,430,047 |
| Feb 27, 2023 | $481.99 | $482.96 | $463.00 | $470.24 | -1.63% | 5,533,731 |
| Feb 21, 2023 | $494.10 | $497.27 | $476.11 | $478.03 | -3.44% | 4,116,934 |
| Feb 13, 2023 | $490.68 | $501.78 | $485.01 | $495.04 | +0.87% | 3,759,356 |
| Feb 6, 2023 | $480.50 | $493.72 | $470.28 | $490.78 | +2.74% | 4,600,783 |
| Jan 30, 2023 | $491.81 | $508.78 | $472.95 | $477.71 | -3.01% | 6,231,277 |
| Jan 23, 2023 | $480.89 | $504.78 | $474.75 | $492.53 | +2.72% | 6,668,781 |
| Jan 17, 2023 | $484.25 | $488.00 | $471.10 | $479.49 | -0.73% | 3,900,059 |
| Jan 9, 2023 | $476.96 | $489.62 | $467.98 | $483.00 | +1.58% | 5,744,732 |
| Jan 3, 2023 | $508.68 | $511.97 | $464.64 | $475.48 | -7.31% | 6,883,045 |
| Dec 27, 2022 | $516.80 | $521.86 | $508.46 | $512.97 | -0.26% | 1,988,396 |
| Dec 19, 2022 | $501.72 | $514.93 | $495.26 | $514.29 | +2.44% | 3,542,753 |
| Dec 12, 2022 | $526.79 | $544.01 | $491.50 | $502.05 | -4.36% | 6,857,267 |
| Dec 5, 2022 | $517.25 | $534.82 | $517.05 | $524.92 | +0.25% | 5,206,812 |
| Nov 28, 2022 | $510.97 | $537.08 | $510.67 | $523.60 | +1.90% | 5,734,279 |
| Nov 21, 2022 | $494.79 | $514.73 | $494.03 | $513.86 | +3.74% | 3,536,565 |
| Nov 14, 2022 | $494.82 | $499.51 | $474.25 | $495.32 | +0.81% | 8,583,380 |
| Nov 7, 2022 | $517.57 | $537.37 | $480.65 | $491.36 | -6.70% | 6,558,558 |
| Oct 31, 2022 | $539.53 | $549.52 | $519.61 | $526.66 | -3.13% | 4,947,981 |
| Oct 24, 2022 | $515.24 | $545.18 | $514.58 | $543.65 | +6.38% | 5,874,452 |
| Oct 17, 2022 | $474.89 | $522.28 | $472.16 | $511.04 | +8.55% | 7,105,081 |
| Oct 10, 2022 | $468.80 | $482.00 | $455.67 | $470.77 | +0.79% | 4,203,379 |
| Oct 3, 2022 | $455.10 | $481.56 | $453.90 | $467.06 | +2.82% | 4,240,537 |
| Sep 26, 2022 | $447.37 | $470.61 | $440.02 | $454.24 | +0.09% | 5,041,478 |
| Sep 19, 2022 | $477.89 | $483.96 | $446.00 | $453.85 | -5.49% | 3,892,339 |
| Sep 12, 2022 | $493.32 | $498.42 | $467.56 | $480.23 | -2.71% | 4,749,719 |
| Sep 6, 2022 | $481.15 | $499.39 | $474.54 | $493.60 | +2.41% | 3,290,214 |
| Aug 29, 2022 | $481.13 | $494.90 | $478.81 | $481.99 | -0.31% | 4,390,558 |
| Aug 22, 2022 | $505.25 | $512.99 | $482.31 | $483.48 | -3.98% | 3,548,544 |
| Aug 15, 2022 | $488.95 | $506.79 | $486.50 | $503.54 | +2.41% | 2,576,718 |
| Aug 8, 2022 | $478.30 | $492.60 | $472.15 | $491.70 | +3.49% | 3,593,731 |
| Aug 1, 2022 | $475.00 | $483.77 | $465.54 | $475.13 | -0.41% | 4,051,959 |
| Jul 25, 2022 | $464.69 | $479.96 | $459.55 | $477.10 | +3.81% | 4,523,488 |
| Jul 18, 2022 | $491.00 | $499.33 | $451.37 | $459.60 | -6.00% | 6,830,224 |
| Jul 11, 2022 | $480.20 | $490.48 | $458.01 | $488.92 | +0.96% | 4,130,097 |
| Jul 5, 2022 | $481.56 | $491.08 | $461.90 | $484.29 | -0.35% | 3,455,698 |
| Jun 27, 2022 | $469.53 | $490.72 | $466.29 | $485.98 | +3.43% | 5,631,226 |
| Jun 21, 2022 | $455.20 | $477.55 | $452.00 | $469.87 | +5.75% | 6,030,168 |
| Jun 13, 2022 | $473.03 | $476.72 | $443.92 | $444.32 | -7.98% | 6,539,870 |
| Jun 6, 2022 | $496.35 | $501.22 | $473.12 | $482.83 | -2.11% | 4,023,252 |
| May 31, 2022 | $515.40 | $520.61 | $488.33 | $493.26 | -5.24% | 6,683,323 |
| May 23, 2022 | $490.57 | $521.52 | $490.31 | $520.55 | +5.62% | 5,797,278 |
| May 16, 2022 | $488.06 | $499.23 | $466.78 | $492.85 | +1.32% | 5,399,758 |
| May 9, 2022 | $500.32 | $505.33 | $474.82 | $486.45 | -3.60% | 5,924,061 |
| May 2, 2022 | $505.50 | $517.18 | $488.33 | $504.64 | +0.54% | 5,095,975 |
| Apr 25, 2022 | $500.00 | $519.19 | $492.51 | $501.93 | -0.14% | 5,589,953 |
| Apr 18, 2022 | $513.78 | $533.68 | $502.00 | $502.63 | -2.73% | 5,377,973 |
| Apr 11, 2022 | $521.13 | $523.53 | $506.40 | $516.72 | -0.76% | 4,447,101 |
| Apr 4, 2022 | $498.74 | $526.62 | $486.01 | $520.67 | +4.27% | 6,349,204 |
| Mar 28, 2022 | $483.56 | $505.95 | $477.02 | $499.33 | +3.86% | 6,289,809 |
| Mar 21, 2022 | $478.02 | $485.80 | $461.93 | $480.76 | +0.57% | 6,103,265 |
| Mar 14, 2022 | $470.38 | $482.16 | $454.07 | $478.02 | +2.74% | 8,139,530 |
| Mar 7, 2022 | $470.77 | $478.00 | $451.81 | $465.26 | -2.43% | 6,789,987 |
| Feb 28, 2022 | $444.08 | $477.47 | $439.64 | $476.84 | +5.10% | 6,636,376 |
| Feb 22, 2022 | $445.12 | $455.16 | $432.03 | $453.69 | +1.67% | 3,807,184 |
| Feb 14, 2022 | $448.46 | $459.88 | $439.03 | $446.24 | -0.37% | 4,616,352 |
| Feb 7, 2022 | $450.02 | $472.01 | $444.68 | $447.91 | +0.37% | 5,098,577 |
| Jan 31, 2022 | $438.98 | $457.25 | $431.96 | $446.26 | +0.94% | 6,784,194 |
| Jan 24, 2022 | $439.27 | $452.52 | $420.73 | $442.09 | +0.12% | 8,712,822 |
| Jan 18, 2022 | $447.88 | $461.54 | $440.27 | $441.56 | -2.34% | 4,628,651 |
| Jan 10, 2022 | $434.21 | $454.99 | $430.79 | $452.14 | +3.94% | 4,348,678 |
| Jan 3, 2022 | $461.80 | $467.00 | $426.28 | $434.99 | -6.16% | 5,838,237 |
| Dec 27, 2021 | $458.12 | $470.02 | $455.84 | $463.54 | +1.72% | 2,750,658 |
| Dec 20, 2021 | $447.82 | $458.81 | $431.88 | $455.71 | +2.38% | 3,156,347 |
| Dec 13, 2021 | $430.33 | $451.71 | $425.56 | $445.10 | +3.27% | 5,829,877 |
| Dec 6, 2021 | $400.95 | $431.54 | $399.07 | $431.00 | +9.11% | 5,687,744 |
| Nov 29, 2021 | $418.36 | $419.25 | $392.40 | $395.00 | -4.94% | 7,946,814 |
| Nov 22, 2021 | $419.48 | $425.99 | $411.35 | $415.52 | +0.07% | 3,421,963 |
| Nov 15, 2021 | $436.44 | $438.17 | $414.03 | $415.21 | -4.99% | 6,400,649 |
| Nov 8, 2021 | $423.09 | $437.88 | $421.15 | $437.01 | +3.54% | 4,172,351 |
| Nov 1, 2021 | $436.31 | $439.20 | $413.26 | $422.06 | -3.00% | 5,323,638 |
| Oct 25, 2021 | $433.36 | $439.90 | $429.05 | $435.13 | +0.41% | 4,797,904 |
| Oct 18, 2021 | $391.64 | $435.96 | $387.30 | $433.34 | +10.25% | 7,141,437 |
| Oct 11, 2021 | $387.06 | $399.16 | $370.00 | $393.05 | +1.78% | 5,813,074 |
| Oct 4, 2021 | $374.99 | $386.30 | $363.68 | $386.17 | +2.72% | 5,012,134 |
| Sep 27, 2021 | $379.82 | $391.43 | $363.37 | $375.93 | -1.42% | 6,159,645 |
| Sep 20, 2021 | $375.73 | $382.86 | $373.22 | $381.33 | +0.48% | 4,474,208 |
| Sep 13, 2021 | $360.12 | $381.49 | $358.39 | $379.52 | +6.16% | 6,926,054 |
| Sep 7, 2021 | $379.70 | $379.83 | $355.43 | $357.51 | -5.60% | 4,401,664 |
| Aug 30, 2021 | $373.50 | $383.22 | $365.05 | $378.73 | +1.63% | 6,062,910 |
| Aug 23, 2021 | $379.33 | $379.33 | $368.65 | $372.67 | -1.41% | 3,362,595 |
| Aug 16, 2021 | $367.23 | $381.00 | $365.33 | $377.99 | +2.86% | 3,815,752 |
| Aug 9, 2021 | $379.39 | $381.93 | $363.94 | $367.49 | -3.15% | 5,877,637 |
| Aug 2, 2021 | $385.34 | $397.95 | $374.70 | $379.45 | -1.19% | 4,732,099 |
| Jul 26, 2021 | $381.52 | $386.39 | $373.67 | $384.01 | +0.45% | 4,383,930 |
| Jul 19, 2021 | $390.42 | $398.49 | $380.37 | $382.29 | -2.87% | 6,401,408 |
| Jul 12, 2021 | $387.01 | $402.23 | $384.50 | $393.59 | +1.28% | 6,265,796 |
| Jul 6, 2021 | $385.30 | $390.33 | $379.64 | $388.61 | +0.36% | 4,039,562 |
| Jun 28, 2021 | $381.14 | $387.44 | $376.05 | $387.20 | +1.68% | 5,904,631 |
| Jun 21, 2021 | $370.10 | $382.86 | $369.74 | $380.82 | +3.14% | 5,911,927 |
| Jun 14, 2021 | $382.53 | $387.49 | $368.34 | $369.21 | -3.82% | 6,031,598 |
| Jun 7, 2021 | $394.75 | $396.17 | $380.88 | $383.87 | -2.37% | 4,809,283 |
| Jun 1, 2021 | $398.96 | $399.44 | $390.73 | $393.20 | -1.26% | 3,498,836 |
| May 24, 2021 | $398.02 | $399.73 | $390.24 | $398.22 | +0.54% | 5,822,956 |
| May 17, 2021 | $394.26 | $400.04 | $389.14 | $396.08 | +0.55% | 3,958,974 |
| May 10, 2021 | $397.82 | $406.00 | $388.84 | $393.93 | -0.67% | 4,891,017 |
| May 3, 2021 | $383.43 | $397.68 | $382.08 | $396.57 | +4.53% | 5,231,597 |
| Apr 26, 2021 | $382.09 | $383.25 | $372.90 | $379.39 | -0.67% | 4,314,622 |
| Apr 19, 2021 | $375.45 | $386.78 | $374.47 | $381.95 | +1.69% | 7,165,908 |
| Apr 12, 2021 | $360.16 | $376.54 | $357.75 | $375.62 | +4.05% | 4,389,982 |
| Apr 5, 2021 | $356.45 | $361.33 | $349.05 | $361.01 | +2.05% | 4,201,252 |
| Mar 29, 2021 | $369.97 | $379.13 | $351.88 | $353.76 | -4.73% | 5,462,357 |
| Mar 22, 2021 | $352.84 | $372.25 | $345.34 | $371.31 | +4.85% | 7,929,981 |
| Mar 15, 2021 | $343.14 | $359.14 | $336.49 | $354.13 | +3.63% | 8,640,922 |
| Mar 8, 2021 | $334.50 | $344.17 | $329.75 | $341.72 | +2.43% | 6,022,232 |
| Mar 1, 2021 | $307.66 | $335.78 | $306.36 | $333.60 | +10.03% | 7,628,601 |
| Feb 22, 2021 | $292.78 | $313.85 | $290.86 | $303.19 | +2.79% | 7,410,351 |
| Feb 16, 2021 | $293.40 | $298.45 | $288.32 | $294.97 | +1.48% | 4,580,075 |
| Feb 8, 2021 | $292.08 | $302.42 | $286.04 | $290.68 | -0.06% | 6,786,881 |
| Feb 1, 2021 | $298.97 | $306.25 | $288.20 | $290.85 | -2.06% | 7,605,781 |
| Jan 25, 2021 | $313.47 | $318.30 | $288.01 | $296.98 | -5.45% | 8,557,409 |
| Jan 19, 2021 | $330.00 | $330.87 | $313.96 | $314.09 | -3.78% | 4,076,149 |
| Jan 11, 2021 | $335.45 | $340.98 | $319.38 | $326.42 | -3.16% | 5,247,629 |
| Jan 4, 2021 | $321.11 | $340.67 | $308.00 | $337.08 | +4.98% | 6,858,078 |
| Dec 28, 2020 | $310.63 | $322.19 | $309.46 | $321.09 | +4.02% | 2,813,222 |
| Dec 21, 2020 | $303.34 | $311.67 | $298.60 | $308.67 | +0.01% | 3,160,579 |
| Dec 14, 2020 | $314.14 | $316.22 | $306.40 | $308.64 | -0.89% | 7,400,123 |
| Dec 7, 2020 | $321.52 | $324.20 | $310.16 | $311.40 | -3.67% | 5,948,506 |
| Nov 30, 2020 | $311.79 | $326.90 | $309.34 | $323.27 | +3.35% | 6,328,187 |
| Nov 23, 2020 | $307.70 | $317.88 | $306.66 | $312.80 | +2.35% | 4,186,400 |
| Nov 16, 2020 | $335.92 | $338.20 | $304.67 | $305.62 | -8.21% | 7,656,718 |
| Nov 9, 2020 | $334.98 | $337.68 | $314.43 | $332.96 | +6.27% | 7,820,930 |
| Nov 2, 2020 | $278.19 | $334.10 | $270.44 | $313.32 | +14.85% | 11,911,389 |
| Oct 26, 2020 | $307.61 | $308.25 | $269.01 | $272.80 | -12.22% | 7,600,566 |
| Oct 19, 2020 | $296.00 | $311.75 | $290.21 | $310.76 | +4.68% | 5,333,952 |
| Oct 12, 2020 | $295.43 | $300.92 | $287.17 | $296.87 | +0.84% | 4,476,171 |
| Oct 5, 2020 | $276.98 | $298.45 | $276.68 | $294.41 | +7.05% | 4,836,069 |
| Sep 28, 2020 | $258.83 | $280.48 | $255.78 | $275.01 | +7.74% | 5,589,472 |
| Sep 21, 2020 | $257.24 | $258.62 | $244.10 | $255.25 | -3.38% | 7,848,331 |
| Sep 14, 2020 | $258.99 | $269.20 | $258.52 | $264.19 | +2.39% | 6,678,637 |
| Sep 8, 2020 | $275.00 | $275.27 | $254.48 | $258.03 | -6.59% | 4,647,763 |
| Aug 31, 2020 | $276.21 | $284.37 | $270.50 | $276.22 | -0.38% | 6,740,496 |
| Aug 24, 2020 | $286.77 | $287.00 | $266.80 | $277.28 | -2.58% | 4,946,736 |
| Aug 17, 2020 | $283.51 | $286.30 | $280.55 | $284.63 | +0.49% | 4,181,872 |
| Aug 10, 2020 | $277.09 | $288.00 | $276.24 | $283.23 | +2.37% | 4,244,102 |
| Aug 3, 2020 | $275.22 | $278.18 | $267.72 | $276.66 | +1.04% | 5,177,684 |
| Jul 27, 2020 | $269.00 | $285.31 | $263.27 | $273.80 | +1.22% | 6,895,388 |
| Jul 20, 2020 | $266.12 | $273.71 | $258.84 | $270.49 | +1.55% | 5,981,763 |
| Jul 13, 2020 | $256.39 | $269.22 | $256.01 | $266.37 | +4.46% | 6,804,293 |
| Jul 6, 2020 | $271.37 | $271.63 | $253.75 | $255.00 | -4.49% | 5,080,525 |
| Jun 29, 2020 | $258.15 | $273.93 | $256.74 | $267.00 | +4.44% | 4,679,567 |
| Jun 22, 2020 | $265.00 | $270.61 | $253.27 | $255.65 | -4.05% | 6,852,470 |
| Jun 15, 2020 | $257.83 | $273.18 | $250.88 | $266.43 | +0.26% | 7,589,522 |
| Jun 8, 2020 | $286.35 | $301.66 | $259.30 | $265.74 | -7.69% | 7,962,561 |
| Jun 1, 2020 | $293.23 | $299.32 | $279.54 | $287.89 | -2.11% | 7,321,281 |
| May 26, 2020 | $283.77 | $296.69 | $277.57 | $294.11 | +6.13% | 5,758,816 |
| May 18, 2020 | $284.97 | $287.77 | $275.58 | $277.11 | -0.35% | 5,433,948 |
| May 11, 2020 | $270.94 | $280.78 | $262.24 | $278.09 | +1.37% | 6,655,476 |
| May 4, 2020 | $268.00 | $278.82 | $265.01 | $274.33 | +1.77% | 5,300,121 |
| Apr 27, 2020 | $267.56 | $285.98 | $262.00 | $269.57 | +2.06% | 9,004,352 |
| Apr 20, 2020 | $262.48 | $273.21 | $249.30 | $264.12 | -1.38% | 7,368,205 |
| Apr 13, 2020 | $240.78 | $279.91 | $237.65 | $267.82 | +10.46% | 10,279,000 |
| Apr 6, 2020 | $215.51 | $248.83 | $212.18 | $242.46 | +19.26% | 9,705,093 |
| Mar 30, 2020 | $224.66 | $235.83 | $199.17 | $203.30 | -8.82% | 11,680,857 |
| Mar 23, 2020 | $188.54 | $238.79 | $171.03 | $222.96 | +16.37% | 15,179,240 |
| Mar 16, 2020 | $226.50 | $247.98 | $185.69 | $191.59 | -29.13% | 17,668,234 |
| Mar 9, 2020 | $264.00 | $289.16 | $251.05 | $270.34 | -4.20% | 14,868,385 |
| Mar 2, 2020 | $259.60 | $297.52 | $250.38 | $282.19 | +9.76% | 17,780,743 |
| Feb 24, 2020 | $283.49 | $283.50 | $249.35 | $257.09 | -12.77% | 11,519,970 |
| Feb 18, 2020 | $297.45 | $304.52 | $290.17 | $294.71 | -1.04% | 6,311,906 |
| Feb 10, 2020 | $275.88 | $300.86 | $273.78 | $297.82 | +7.72% | 9,054,683 |
| Feb 3, 2020 | $266.11 | $293.18 | $262.79 | $276.48 | +4.22% | 9,145,993 |
| Jan 27, 2020 | $293.63 | $293.81 | $261.69 | $265.28 | -10.76% | 13,782,135 |
| Jan 21, 2020 | $303.94 | $308.23 | $295.42 | $297.28 | -2.66% | 4,168,471 |
| Jan 13, 2020 | $306.88 | $307.00 | $294.82 | $305.39 | -0.76% | 6,242,357 |
| Jan 6, 2020 | $295.75 | $309.10 | $294.61 | $307.74 | +3.66% | 7,179,933 |
| Dec 30, 2019 | $306.54 | $306.57 | $293.68 | $296.88 | -3.11% | 3,920,662 |
| Dec 23, 2019 | $303.10 | $306.60 | $300.44 | $306.42 | +1.13% | 2,730,657 |
| Dec 16, 2019 | $285.70 | $303.32 | $285.02 | $303.00 | +6.65% | 8,998,639 |
| Dec 9, 2019 | $285.43 | $288.62 | $279.65 | $284.12 | -0.40% | 5,245,857 |
| Dec 2, 2019 | $289.62 | $292.23 | $280.85 | $285.27 | -1.17% | 5,928,764 |
| Nov 25, 2019 | $291.00 | $294.29 | $286.85 | $288.66 | -1.09% | 5,618,143 |
| Nov 18, 2019 | $297.60 | $307.38 | $288.05 | $291.83 | -2.01% | 8,363,406 |
| Nov 11, 2019 | $279.78 | $298.62 | $277.73 | $297.82 | +5.58% | 7,454,086 |
| Nov 4, 2019 | $272.40 | $283.44 | $266.53 | $282.09 | +4.19% | 7,027,268 |
| Oct 28, 2019 | $264.60 | $275.71 | $263.01 | $270.75 | +2.92% | 7,409,696 |
| Oct 21, 2019 | $250.93 | $272.96 | $249.49 | $263.07 | +5.48% | 11,022,084 |
| Oct 14, 2019 | $237.61 | $251.74 | $234.69 | $249.40 | +4.99% | 8,827,623 |
| Oct 7, 2019 | $241.75 | $244.92 | $234.91 | $237.55 | -1.75% | 6,497,449 |
| Sep 30, 2019 | $237.22 | $242.37 | $235.12 | $241.79 | +1.72% | 6,778,739 |
| Sep 23, 2019 | $250.85 | $252.97 | $235.45 | $237.69 | -5.71% | 8,393,350 |
| Sep 16, 2019 | $252.50 | $260.28 | $251.00 | $252.09 | -0.39% | 9,007,797 |
| Sep 9, 2019 | $250.81 | $256.58 | $247.61 | $253.08 | +1.48% | 8,786,115 |
| Sep 3, 2019 | $259.81 | $261.96 | $248.69 | $249.38 | -4.64% | 7,454,142 |
| Aug 26, 2019 | $262.36 | $264.16 | $250.19 | $261.52 | +0.44% | 7,305,870 |
| Aug 19, 2019 | $278.00 | $278.81 | $259.29 | $260.38 | -5.50% | 6,712,908 |
| Aug 12, 2019 | $285.50 | $288.98 | $270.96 | $275.54 | -4.10% | 5,695,085 |
| Aug 5, 2019 | $287.55 | $291.30 | $279.54 | $287.33 | -1.12% | 5,950,911 |
| Jul 29, 2019 | $299.70 | $302.39 | $288.32 | $290.57 | -3.14% | 5,494,069 |
| Jul 22, 2019 | $301.74 | $303.76 | $280.06 | $299.98 | -0.71% | 8,576,115 |
| Jul 15, 2019 | $309.70 | $310.78 | $297.01 | $302.12 | -2.69% | 6,287,150 |
| Jul 8, 2019 | $283.48 | $312.48 | $281.40 | $310.48 | +9.30% | 7,624,764 |
| Jul 1, 2019 | $283.90 | $288.31 | $277.15 | $284.06 | +0.66% | 4,382,764 |
| Jun 24, 2019 | $293.79 | $294.86 | $275.54 | $282.21 | -3.93% | 8,494,291 |
| Jun 17, 2019 | $285.45 | $294.83 | $285.19 | $293.76 | +2.96% | 7,521,113 |
| Jun 10, 2019 | $280.00 | $286.95 | $277.93 | $285.32 | +2.59% | 6,487,212 |
| Jun 3, 2019 | $277.43 | $282.82 | $273.80 | $278.13 | +0.05% | 8,470,381 |
| May 28, 2019 | $278.12 | $279.77 | $269.44 | $277.98 | +0.26% | 6,464,618 |
| May 20, 2019 | $264.99 | $280.25 | $262.58 | $277.25 | +4.60% | 8,219,248 |
| May 13, 2019 | $264.49 | $269.44 | $257.50 | $265.07 | -1.21% | 8,243,394 |
| May 6, 2019 | $257.25 | $269.82 | $256.10 | $268.31 | +2.53% | 7,326,850 |
| Apr 29, 2019 | $266.70 | $268.17 | $255.43 | $261.70 | -1.76% | 9,226,569 |
| Apr 22, 2019 | $240.74 | $266.77 | $239.07 | $266.40 | +11.18% | 17,632,328 |
| Apr 15, 2019 | $254.60 | $267.49 | $227.16 | $239.62 | -5.23% | 21,470,851 |
| Apr 8, 2019 | $293.14 | $293.65 | $249.15 | $252.85 | -13.79% | 12,814,564 |
| Apr 1, 2019 | $289.80 | $293.56 | $284.57 | $293.31 | +2.21% | 5,297,435 |
| Mar 25, 2019 | $301.57 | $301.57 | $279.22 | $286.98 | -4.82% | 9,154,655 |
| Mar 18, 2019 | $304.00 | $312.41 | $300.84 | $301.51 | -0.49% | 5,526,827 |
| Mar 11, 2019 | $295.21 | $306.67 | $292.58 | $303.00 | +2.70% | 6,128,137 |
| Mar 4, 2019 | $307.62 | $308.99 | $286.82 | $295.04 | -4.11% | 10,964,046 |
| Feb 25, 2019 | $317.64 | $317.99 | $297.70 | $307.68 | -2.88% | 10,551,314 |
| Feb 19, 2019 | $311.00 | $317.21 | $308.86 | $316.79 | +1.67% | 4,268,273 |
| Feb 11, 2019 | $304.63 | $311.84 | $299.61 | $311.58 | +2.41% | 5,189,894 |
| Feb 4, 2019 | $303.56 | $311.60 | $300.33 | $304.25 | +0.32% | 7,144,866 |
| Jan 28, 2019 | $270.91 | $305.99 | $267.60 | $303.29 | +11.23% | 13,091,192 |
| Jan 22, 2019 | $265.62 | $272.98 | $262.38 | $272.68 | +2.47% | 6,389,870 |
| Jan 14, 2019 | $255.99 | $266.85 | $253.69 | $266.12 | +3.69% | 6,987,650 |
| Jan 7, 2019 | $249.92 | $256.94 | $241.18 | $256.64 | +2.69% | 9,192,958 |
| Dec 31, 2018 | $259.69 | $262.89 | $248.09 | $249.91 | -3.54% | 7,037,255 |
| Dec 24, 2018 | $250.10 | $263.08 | $246.57 | $259.08 | +2.83% | 5,082,888 |
| Dec 17, 2018 | $268.21 | $271.43 | $248.89 | $251.96 | -8.57% | 11,973,051 |
| Dec 10, 2018 | $280.00 | $282.97 | $270.36 | $275.58 | -1.76% | 7,038,474 |
| Dec 3, 2018 | $292.95 | $300.57 | $274.97 | $280.53 | -3.29% | 8,788,582 |
| Nov 26, 2018 | $283.73 | $294.41 | $276.29 | $290.07 | +3.32% | 7,490,041 |
| Nov 19, 2018 | $286.82 | $287.86 | $276.40 | $280.74 | -1.95% | 4,113,319 |
| Nov 12, 2018 | $287.21 | $288.94 | $275.76 | $286.33 | -0.25% | 6,824,101 |
| Nov 5, 2018 | $268.96 | $290.84 | $268.08 | $287.06 | +7.11% | 7,070,041 |
| Oct 29, 2018 | $267.92 | $279.65 | $259.72 | $268.00 | +0.85% | 10,415,854 |
| Oct 22, 2018 | $279.26 | $280.51 | $263.51 | $265.75 | -4.80% | 7,895,070 |
| Oct 15, 2018 | $270.99 | $283.06 | $267.32 | $279.15 | +2.85% | 5,701,706 |
| Oct 8, 2018 | $275.95 | $280.43 | $266.03 | $271.41 | -1.63% | 6,989,595 |
| Oct 1, 2018 | $274.76 | $278.11 | $273.22 | $275.92 | +0.68% | 3,994,838 |
| Sep 24, 2018 | $271.90 | $274.69 | $268.87 | $274.05 | +0.56% | 4,841,809 |
| Sep 17, 2018 | $272.17 | $276.00 | $268.99 | $272.52 | +0.64% | 6,953,949 |
| Sep 10, 2018 | $267.73 | $272.26 | $260.80 | $270.78 | -0.41% | 6,366,818 |
| Sep 4, 2018 | $264.17 | $273.14 | $262.71 | $271.90 | +2.71% | 6,533,457 |
| Aug 27, 2018 | $266.38 | $268.13 | $263.18 | $264.73 | -0.24% | 4,074,472 |
| Aug 20, 2018 | $263.95 | $266.00 | $260.81 | $265.38 | +0.54% | 3,857,749 |
| Aug 13, 2018 | $260.85 | $268.04 | $260.05 | $263.95 | +1.50% | 4,738,900 |
| Aug 6, 2018 | $257.14 | $263.24 | $256.93 | $260.04 | +0.81% | 3,544,481 |
| Jul 30, 2018 | $249.23 | $258.59 | $249.23 | $257.95 | +3.40% | 5,820,692 |
| Jul 23, 2018 | $248.39 | $251.18 | $240.29 | $249.48 | +0.39% | 6,970,265 |
| Jul 16, 2018 | $250.43 | $250.43 | $242.00 | $248.52 | -0.79% | 5,316,840 |
| Jul 9, 2018 | $240.38 | $252.41 | $239.99 | $250.51 | +3.45% | 6,252,636 |
| Jul 2, 2018 | $237.97 | $242.80 | $235.38 | $242.15 | +1.73% | 2,716,409 |
| Jun 25, 2018 | $243.89 | $245.45 | $233.48 | $238.03 | -2.77% | 5,875,864 |
| Jun 18, 2018 | $244.72 | $246.82 | $241.34 | $244.82 | -0.14% | 6,159,266 |
| Jun 11, 2018 | $228.11 | $245.66 | $226.23 | $245.16 | +7.39% | 9,571,325 |
| Jun 4, 2018 | $222.56 | $230.50 | $221.43 | $228.30 | +3.07% | 6,054,126 |
| May 29, 2018 | $230.06 | $232.45 | $220.80 | $221.50 | -4.69% | 5,942,935 |
| May 21, 2018 | $232.62 | $235.07 | $229.05 | $232.39 | +0.22% | 3,945,183 |
| May 14, 2018 | $232.96 | $234.69 | $229.91 | $231.87 | -0.08% | 5,410,465 |
| May 7, 2018 | $233.15 | $233.64 | $219.96 | $232.05 | -0.48% | 7,528,404 |
| Apr 30, 2018 | $239.71 | $241.33 | $224.13 | $233.18 | -2.50% | 7,147,371 |
| Apr 23, 2018 | $226.76 | $245.80 | $223.18 | $239.15 | +5.79% | 13,776,389 |
| Apr 16, 2018 | $223.84 | $231.91 | $222.34 | $226.07 | +1.82% | 6,766,949 |
| Apr 9, 2018 | $225.65 | $227.76 | $219.34 | $222.02 | -1.23% | 7,896,706 |
| Apr 2, 2018 | $221.36 | $231.31 | $217.49 | $224.78 | +2.31% | 8,034,763 |
| Mar 26, 2018 | $217.58 | $223.72 | $217.58 | $219.70 | +1.89% | 6,060,695 |
| Mar 19, 2018 | $228.18 | $230.91 | $215.52 | $215.63 | -5.47% | 6,765,018 |
| Mar 12, 2018 | $232.20 | $232.73 | $227.27 | $228.11 | -2.01% | 8,582,889 |
| Mar 5, 2018 | $231.83 | $233.39 | $227.36 | $232.80 | -0.12% | 7,025,657 |
| Feb 26, 2018 | $235.43 | $240.77 | $229.30 | $233.08 | -0.92% | 6,257,743 |
| Feb 20, 2018 | $233.28 | $235.56 | $231.62 | $235.24 | +0.09% | 4,016,469 |
| Feb 12, 2018 | $232.68 | $237.10 | $229.33 | $235.02 | +1.43% | 7,273,785 |
| Feb 5, 2018 | $238.11 | $240.68 | $224.61 | $231.71 | -3.12% | 11,575,703 |
| Jan 29, 2018 | $256.69 | $267.95 | $238.62 | $239.18 | -7.36% | 13,878,137 |
| Jan 22, 2018 | $250.15 | $258.53 | $248.00 | $258.19 | +3.25% | 5,942,269 |
| Jan 16, 2018 | $241.20 | $250.68 | $240.58 | $250.06 | +4.27% | 5,859,273 |
| Jan 8, 2018 | $233.49 | $240.40 | $230.73 | $239.82 | +2.34% | 7,665,176 |
| Jan 2, 2018 | $225.00 | $234.54 | $223.75 | $234.34 | +4.15% | 5,084,270 |
| Dec 26, 2017 | $225.67 | $228.50 | $224.12 | $225.01 | -0.26% | 3,239,808 |
| Dec 18, 2017 | $228.27 | $231.18 | $223.67 | $225.60 | -0.27% | 5,796,508 |
| Dec 11, 2017 | $225.60 | $232.95 | $225.08 | $226.21 | +0.60% | 11,457,818 |
| Dec 4, 2017 | $233.61 | $233.61 | $222.25 | $224.85 | -3.22% | 6,930,662 |
| Nov 27, 2017 | $220.81 | $236.39 | $219.24 | $232.34 | +5.42% | 13,390,736 |
| Nov 20, 2017 | $221.00 | $221.65 | $218.01 | $220.39 | -0.20% | 4,513,827 |
| Nov 13, 2017 | $217.18 | $222.24 | $215.94 | $220.83 | +1.17% | 7,545,062 |
| Nov 6, 2017 | $213.60 | $220.75 | $213.17 | $218.27 | +3.05% | 8,097,548 |
| Oct 30, 2017 | $211.00 | $213.45 | $206.98 | $211.80 | +0.22% | 6,823,136 |
| Oct 23, 2017 | $194.55 | $212.00 | $193.33 | $211.34 | +8.55% | 11,057,958 |
| Oct 16, 2017 | $183.33 | $199.23 | $182.71 | $194.69 | +5.91% | 10,187,590 |
| Oct 9, 2017 | $192.82 | $193.49 | $182.31 | $183.83 | -4.86% | 8,493,967 |
| Oct 2, 2017 | $191.21 | $194.87 | $190.00 | $193.22 | +1.76% | 5,555,585 |
| Sep 25, 2017 | $183.01 | $190.14 | $181.14 | $189.88 | +3.84% | 9,177,079 |
| Sep 18, 2017 | $187.18 | $187.52 | $179.40 | $182.86 | -2.00% | 11,654,402 |
| Sep 11, 2017 | $195.15 | $196.14 | $184.68 | $186.59 | -3.75% | 10,011,847 |
| Sep 5, 2017 | $196.42 | $198.98 | $191.88 | $193.85 | -1.81% | 5,710,640 |
| Aug 28, 2017 | $193.04 | $197.57 | $191.48 | $197.43 | +2.47% | 7,934,224 |
| Aug 21, 2017 | $191.30 | $196.48 | $191.08 | $192.68 | +0.87% | 6,525,647 |
| Aug 14, 2017 | $190.22 | $194.58 | $190.22 | $191.02 | +0.84% | 4,510,303 |
| Aug 7, 2017 | $190.33 | $193.36 | $188.92 | $189.43 | -0.55% | 5,302,385 |
| Jul 31, 2017 | $187.82 | $192.50 | $186.02 | $190.48 | +1.43% | 5,976,561 |
| Jul 24, 2017 | $190.97 | $192.80 | $179.56 | $187.79 | -1.50% | 8,581,426 |
| Jul 17, 2017 | $192.67 | $193.25 | $188.01 | $190.65 | -0.99% | 6,289,000 |
| Jul 10, 2017 | $190.95 | $194.38 | $190.55 | $192.56 | +0.50% | 5,816,705 |
| Jul 3, 2017 | $189.21 | $192.24 | $188.35 | $191.61 | +1.85% | 4,081,256 |
| Jun 26, 2017 | $190.20 | $190.81 | $186.49 | $188.13 | -1.07% | 8,701,350 |
| Jun 19, 2017 | $190.33 | $194.94 | $189.91 | $190.17 | +0.11% | 11,182,909 |
| Jun 12, 2017 | $187.22 | $190.26 | $183.10 | $189.96 | +1.63% | 6,345,921 |
| Jun 5, 2017 | $187.35 | $189.30 | $186.01 | $186.92 | -0.35% | 7,300,221 |
| May 30, 2017 | $181.70 | $188.28 | $180.85 | $187.58 | +2.46% | 6,481,999 |
| May 22, 2017 | $176.90 | $183.13 | $174.96 | $183.08 | +3.78% | 7,123,733 |
| May 15, 2017 | $180.72 | $182.79 | $175.17 | $176.41 | -2.77% | 7,874,043 |
| May 8, 2017 | $180.64 | $183.79 | $177.51 | $181.44 | +0.63% | 7,064,643 |
| May 1, 2017 | $178.50 | $181.95 | $176.85 | $180.30 | +1.35% | 5,934,668 |
| Apr 24, 2017 | $169.29 | $184.45 | $168.17 | $177.89 | +6.01% | 11,128,962 |
| Apr 17, 2017 | $165.51 | $170.18 | $164.91 | $167.80 | +1.70% | 5,923,363 |
| Apr 10, 2017 | $166.38 | $168.72 | $164.65 | $164.99 | -0.76% | 4,438,712 |
| Apr 3, 2017 | $166.15 | $167.62 | $163.87 | $166.26 | +0.53% | 5,490,445 |
| Mar 27, 2017 | $160.51 | $167.83 | $158.67 | $165.38 | +1.62% | 7,044,101 |
| Mar 20, 2017 | $168.32 | $168.50 | $161.54 | $162.75 | -3.28% | 8,205,878 |
| Mar 13, 2017 | $166.19 | $170.79 | $163.19 | $168.27 | +1.12% | 8,351,416 |
| Mar 6, 2017 | $164.71 | $167.59 | $164.00 | $166.41 | +0.25% | 7,216,061 |
| Feb 27, 2017 | $163.39 | $169.20 | $162.85 | $166.00 | +1.32% | 7,753,072 |
| Feb 21, 2017 | $160.74 | $164.48 | $160.28 | $163.83 | +2.23% | 5,143,540 |
| Feb 13, 2017 | $162.98 | $165.88 | $159.64 | $160.25 | -1.28% | 13,177,515 |
| Feb 6, 2017 | $158.70 | $162.49 | $155.35 | $162.32 | +2.04% | 9,308,767 |
| Jan 30, 2017 | $154.45 | $161.80 | $151.77 | $159.08 | +3.74% | 13,783,746 |
| Jan 23, 2017 | $150.00 | $154.61 | $146.78 | $153.35 | +1.81% | 8,823,152 |
| Jan 17, 2017 | $147.19 | $151.99 | $144.44 | $150.63 | +1.41% | 6,769,434 |
| Jan 9, 2017 | $143.24 | $149.58 | $142.04 | $148.53 | +2.90% | 6,907,814 |
| Jan 3, 2017 | $144.54 | $145.89 | $140.50 | $144.35 | +0.40% | 5,189,218 |
| Dec 27, 2016 | $146.02 | $147.14 | $143.11 | $143.77 | -1.54% | 2,958,354 |
| Dec 19, 2016 | $145.81 | $148.26 | $143.86 | $146.02 | +0.38% | 4,752,796 |
| Dec 12, 2016 | $145.22 | $147.25 | $142.70 | $145.46 | -0.29% | 6,905,166 |
| Dec 5, 2016 | $145.06 | $147.50 | $142.71 | $145.88 | +0.54% | 6,335,098 |
| Nov 28, 2016 | $144.06 | $147.43 | $141.82 | $145.10 | +0.25% | 10,474,843 |
| Nov 21, 2016 | $136.00 | $145.21 | $135.68 | $144.74 | +6.94% | 6,824,926 |
| Nov 14, 2016 | $133.80 | $142.62 | $132.65 | $135.35 | – | 9,717,733 |
Seasonality
ELV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -0.9% | 1.1% | 6.7% | 0.6% | -0.5% | -1.2% | 1.6% | -2.4% | 4.9% | 4.8% | -0.0% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.4% | -7.4% | -8.0% | 28.6% | 4.5% | -1.2% | -2.8% | 4.4% | -0.5% | 8.0% | ||
| 2025 | 7.3% | 0.3% | 10.1% | -3.3% | -8.7% | 1.8% | -27.2% | 12.6% | 2.0% | -1.8% | 6.6% | 4.2% |
| 2024 | 4.6% | 1.6% | 3.8% | 1.9% | 1.9% | 0.9% | -1.8% | 4.7% | -6.3% | -22.0% | 0.3% | -9.0% |
| 2023 | -2.5% | -6.1% | -1.8% | 1.9% | -4.4% | -0.5% | 6.2% | -6.3% | -1.2% | 3.4% | 6.5% | -1.4% |
| 2022 | -4.9% | 2.5% | 9.0% | 2.2% | 1.5% | -5.1% | -1.1% | 1.7% | -6.1% | 20.4% | -2.5% | -3.5% |
| 2021 | -7.5% | 2.1% | 18.8% | 5.7% | 5.0% | -3.8% | 0.6% | -2.3% | -0.3% | 16.7% | -6.6% | 14.4% |
| 2020 | -12.2% | -3.1% | -11.4% | 23.6% | 4.8% | -10.3% | 4.1% | 2.8% | -4.3% | 1.6% | 14.2% | 3.4% |
| 2019 | 15.4% | -0.7% | -4.3% | -8.3% | 5.7% | 1.8% | 4.4% | -11.2% | -7.9% | 12.1% | 7.3% | 4.9% |
| 2018 | 10.2% | -5.0% | -6.4% | 7.4% | -6.2% | 7.9% | 6.3% | 4.6% | 3.8% | 0.6% | 5.3% | -9.2% |
| 2017 | 7.2% | 6.9% | 0.7% | 7.6% | 2.5% | 3.5% | -1.0% | 5.3% | -2.8% | 10.2% | 12.3% | -3.9% |