Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2024 | 526.95 | 11.13 | 2.16% | 521.09 | 532.3799 | 518.50 | 389,488 |
| Nov 20 2024 | 515.82 | 1.82 | 0.35% | 517.499 | 517.499 | 508.76 | 427,335 |
| Nov 19 2024 | 514.00 | 13.15 | 2.63% | 498.64 | 514.2399 | 495.4201 | 440,720 |
| Nov 18 2024 | 500.85 | 1.99 | 0.40% | 502.585 | 505.81 | 497.25 | 390,785 |
| Nov 15 2024 | 498.86 | 0.75 | 0.15% | 498.45 | 504.64 | 495.7636 | 427,473 |
| Nov 14 2024 | 498.11 | -2.25 | -0.45% | 499.67 | 501.50 | 492.795 | 546,467 |
| Nov 13 2024 | 500.36 | -13.72 | -2.67% | 514.00 | 515.45 | 498.605 | 443,797 |
| Nov 12 2024 | 514.08 | -6.36 | -1.22% | 521.61 | 524.50 | 510.8892 | 470,009 |
| Nov 11 2024 | 520.44 | 6.29 | 1.22% | 522.71 | 525.3065 | 516.3401 | 623,268 |
| Nov 08 2024 | 514.15 | 9.80 | 1.94% | 509.00 | 519.0999 | 508.79 | 570,294 |
| Nov 07 2024 | 504.35 | 2.47 | 0.49% | 504.93 | 509.46 | 501.601 | 792,010 |
| Nov 06 2024 | 501.88 | 26.10 | 5.49% | 491.99 | 504.53 | 486.8826 | 604,212 |
| Nov 05 2024 | 475.78 | 14.28 | 3.09% | 462.87 | 476.50 | 462.6048 | 351,026 |
| Nov 04 2024 | 461.50 | 8.29 | 1.83% | 453.00 | 468.59 | 450.6739 | 393,096 |
| Nov 01 2024 | 453.21 | 7.14 | 1.60% | 456.00 | 461.8699 | 451.515 | 522,741 |
| Oct 31 2024 | 446.07 | 14.30 | 3.31% | 449.88 | 456.76 | 438.73 | 535,957 |
| Oct 30 2024 | 431.77 | -5.02 | -1.15% | 433.65 | 438.56 | 431.2942 | 364,424 |
| Oct 29 2024 | 436.79 | 5.23 | 1.21% | 428.97 | 436.95 | 427.82 | 352,185 |
| Oct 28 2024 | 431.56 | 2.98 | 0.70% | 432.12 | 434.2299 | 429.46 | 355,893 |
| Oct 25 2024 | 428.58 | -17.53 | -3.93% | 443.91 | 445.00 | 422.16 | 502,912 |
| Oct 24 2024 | 446.11 | 0.49 | 0.11% | 442.13 | 447.50 | 441.60 | 261,514 |
| Oct 23 2024 | 445.62 | -2.32 | -0.52% | 445.35 | 449.68 | 442.07 | 171,993 |
| Oct 22 2024 | 447.94 | -7.16 | -1.57% | 449.53 | 452.02 | 445.03 | 241,415 |
| Oct 21 2024 | 455.10 | 1.36 | 0.30% | 453.00 | 456.16 | 449.27 | 217,221 |
| Oct 18 2024 | 453.74 | -0.01 | 0.00% | 453.80 | 454.00 | 444.4343 | 261,886 |
| Oct 17 2024 | 453.75 | 6.47 | 1.45% | 452.25 | 455.515 | 448.82 | 266,449 |
| Oct 16 2024 | 447.28 | 2.37 | 0.53% | 447.21 | 452.44 | 444.375 | 246,802 |
| Oct 15 2024 | 444.91 | -7.69 | -1.70% | 452.94 | 454.3979 | 441.60 | 245,777 |
| Oct 14 2024 | 452.60 | 2.15 | 0.48% | 452.39 | 454.84 | 449.32 | 142,014 |
| Oct 11 2024 | 450.45 | 8.36 | 1.89% | 442.54 | 450.55 | 441.80 | 149,822 |
| Oct 10 2024 | 442.09 | -4.85 | -1.09% | 443.50 | 443.50 | 436.1901 | 179,429 |
| Oct 09 2024 | 446.94 | 7.20 | 1.64% | 439.04 | 448.10 | 439.04 | 266,208 |
| Oct 08 2024 | 439.74 | -0.62 | -0.14% | 443.55 | 445.655 | 439.175 | 343,609 |
| Oct 07 2024 | 440.36 | 5.36 | 1.23% | 433.35 | 444.98 | 433.35 | 349,465 |
| Oct 04 2024 | 435.00 | 4.05 | 0.94% | 436.50 | 440.75 | 430.79 | 287,923 |
| Oct 03 2024 | 430.95 | 1.06 | 0.25% | 429.005 | 431.355 | 426.48 | 304,678 |
| Oct 02 2024 | 429.89 | 1.61 | 0.38% | 426.145 | 433.55 | 425.10 | 222,193 |
| Oct 01 2024 | 428.28 | -2.25 | -0.52% | 428.50 | 429.83 | 420.49 | 249,034 |
| Sep 30 2024 | 430.53 | 3.44 | 0.81% | 425.63 | 430.98 | 421.88 | 273,747 |
| Sep 27 2024 | 427.09 | -2.21 | -0.51% | 428.70 | 430.77 | 423.61 | 363,645 |
| Sep 26 2024 | 429.30 | -6.17 | -1.42% | 442.00 | 443.96 | 428.63 | 512,616 |
| Sep 25 2024 | 435.47 | 1.91 | 0.44% | 435.50 | 442.1499 | 433.50 | 524,651 |
| Sep 24 2024 | 433.56 | -1.55 | -0.36% | 434.99 | 437.6134 | 427.0181 | 362,739 |
| Sep 23 2024 | 435.11 | -0.49 | -0.11% | 437.61 | 441.89 | 434.98 | 392,517 |
| Sep 20 2024 | 435.60 | 5.55 | 1.29% | 430.45 | 437.095 | 428.00 | 721,881 |
| Sep 19 2024 | 430.05 | 21.30 | 5.21% | 417.955 | 432.88 | 412.43 | 451,371 |
| Sep 18 2024 | 408.75 | -0.45 | -0.11% | 411.00 | 417.7799 | 406.235 | 380,290 |
| Sep 17 2024 | 409.20 | 6.51 | 1.62% | 407.7699 | 410.67 | 404.22 | 341,892 |
| Sep 16 2024 | 402.69 | 6.27 | 1.58% | 396.86 | 403.69 | 394.51 | 197,698 |
| Sep 13 2024 | 396.42 | 7.93 | 2.04% | 392.78 | 400.49 | 392.45 | 247,286 |
| Sep 12 2024 | 388.49 | 3.42 | 0.89% | 388.81 | 393.765 | 382.52 | 402,671 |
| Sep 11 2024 | 385.07 | 13.81 | 3.72% | 372.69 | 385.07 | 364.50 | 338,465 |
| Sep 10 2024 | 371.26 | 7.16 | 1.97% | 366.72 | 371.94 | 363.61 | 359,786 |
| Sep 09 2024 | 364.10 | 11.22 | 3.18% | 355.75 | 366.27 | 355.635 | 373,028 |
| Sep 06 2024 | 352.88 | -0.59 | -0.17% | 358.94 | 360.5599 | 350.53 | 380,852 |
| Sep 05 2024 | 353.47 | -2.99 | -0.84% | 352.00 | 355.76 | 350.07 | 381,068 |
| Sep 04 2024 | 356.46 | -2.17 | -0.61% | 356.31 | 361.10 | 351.91 | 350,312 |
| Sep 03 2024 | 358.63 | -34.43 | -8.76% | 388.41 | 388.41 | 357.2601 | 515,672 |
| Aug 30 2024 | 393.06 | 7.89 | 2.05% | 386.89 | 393.35 | 386.59 | 552,040 |
| Aug 29 2024 | 385.17 | 5.42 | 1.43% | 382.41 | 392.31 | 380.00 | 287,118 |
| Aug 28 2024 | 379.75 | -1.12 | -0.29% | 380.00 | 383.02 | 376.92 | 231,228 |
| Aug 27 2024 | 380.87 | 3.26 | 0.86% | 375.00 | 383.16 | 373.265 | 281,955 |
| Aug 26 2024 | 377.61 | -4.69 | -1.23% | 382.71 | 385.17 | 375.05 | 212,468 |
