Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 2,602.00 | 7.50 | 0.29% | 2,597.00 | 2,603.50 | 2,596.50 | 4 |
| Jul 15 2024 | 2,594.50 | -2.00 | -0.08% | 2,594.50 | 2,594.50 | 2,594.50 | 9 |
| Jul 12 2024 | 2,596.50 | -2.00 | -0.08% | 2,596.50 | 2,596.50 | 2,596.50 | 2 |
| Jul 11 2024 | 2,598.50 | -0.50 | -0.02% | 2,598.50 | 2,598.50 | 2,598.50 | 3 |
| Jul 10 2024 | 2,599.00 | -3.00 | -0.12% | 2,593.00 | 2,599.50 | 2,593.00 | 24 |
| Jul 09 2024 | 2,602.00 | 12.50 | 0.48% | 2,592.00 | 2,629.50 | 2,592.00 | 8,671 |
| Jul 08 2024 | 2,589.50 | -3.00 | -0.12% | 2,589.50 | 2,589.50 | 2,589.50 | 10 |
| Jul 05 2024 | 2,592.50 | -4.00 | -0.15% | 2,592.50 | 2,592.50 | 2,592.50 | 253 |
| Jul 04 2024 | 2,596.50 | 1.50 | 0.06% | 2,596.50 | 2,596.50 | 2,596.50 | 4 |
| Jul 03 2024 | 2,595.00 | -4.00 | -0.15% | 2,586.00 | 2,597.50 | 2,583.00 | 5,000 |
| Jul 02 2024 | 2,599.00 | -4.00 | -0.15% | 2,599.00 | 2,599.00 | 2,599.00 | 118 |
| Jul 01 2024 | 2,603.00 | 7.00 | 0.27% | 2,595.00 | 2,603.00 | 2,594.50 | 1,860 |
| Jun 28 2024 | 2,596.00 | 16.50 | 0.64% | 2,590.00 | 2,605.00 | 2,576.50 | 751 |
| Jun 27 2024 | 2,579.50 | 8.00 | 0.31% | 2,581.00 | 2,585.50 | 2,565.50 | 3 |
| Jun 26 2024 | 2,571.50 | 9.50 | 0.37% | 2,573.00 | 2,576.00 | 2,570.00 | 257 |
| Jun 25 2024 | 2,562.00 | -12.50 | -0.49% | 2,562.00 | 2,562.00 | 2,562.00 | 279 |
| Jun 24 2024 | 2,574.50 | -2.50 | -0.10% | 2,564.00 | 2,578.50 | 2,564.00 | 933 |
| Jun 21 2024 | 2,577.00 | 1.00 | 0.04% | 2,577.00 | 2,577.00 | 2,577.00 | 0 |
| Jun 20 2024 | 2,576.00 | 7.00 | 0.27% | 2,576.00 | 2,576.00 | 2,576.00 | 81 |
| Jun 19 2024 | 2,569.00 | -10.00 | -0.39% | 2,574.00 | 2,588.00 | 2,561.50 | 4,592 |
| Jun 18 2024 | 2,579.00 | 14.50 | 0.57% | 2,579.00 | 2,579.00 | 2,579.00 | 38 |
| Jun 17 2024 | 2,564.50 | 4.00 | 0.16% | 2,564.50 | 2,564.50 | 2,564.50 | 234 |
| Jun 14 2024 | 2,560.50 | 18.00 | 0.71% | 2,560.50 | 2,560.50 | 2,560.50 | 1,655 |
| Jun 13 2024 | 2,542.50 | 2.50 | 0.10% | 2,542.50 | 2,542.50 | 2,542.50 | 3 |
| Jun 12 2024 | 2,540.00 | 5.50 | 0.22% | 2,538.00 | 2,589.50 | 2,516.75 | 689 |
| Jun 11 2024 | 2,534.50 | -22.50 | -0.88% | 2,544.00 | 2,563.50 | 2,513.50 | 1,098 |
| Jun 10 2024 | 2,557.00 | 6.50 | 0.25% | 2,557.00 | 2,557.00 | 2,557.00 | 437 |
| Jun 07 2024 | 2,550.50 | 15.50 | 0.61% | 2,552.00 | 2,610.00 | 2,547.50 | 4,763 |
| Jun 06 2024 | 2,535.00 | 5.50 | 0.22% | 2,535.00 | 2,535.00 | 2,535.00 | 4 |
| Jun 05 2024 | 2,529.50 | 29.50 | 1.18% | 2,531.00 | 2,534.50 | 2,510.50 | 562 |
| Jun 04 2024 | 2,500.00 | -5.75 | -0.23% | 2,499.00 | 2,538.00 | 2,498.75 | 5,390 |
| Jun 03 2024 | 2,505.75 | 13.00 | 0.52% | 2,505.75 | 2,505.75 | 2,505.75 | 161 |
| May 31 2024 | 2,492.75 | -34.25 | -1.36% | 2,497.00 | 2,511.00 | 2,467.00 | 377 |
| May 30 2024 | 2,527.00 | 3.50 | 0.14% | 2,523.00 | 2,529.00 | 2,480.00 | 127 |
| May 29 2024 | 2,523.50 | -20.00 | -0.79% | 2,520.00 | 2,538.25 | 2,493.25 | 1,284 |
| May 28 2024 | 2,543.50 | -12.00 | -0.47% | 2,564.00 | 2,564.00 | 2,534.00 | 3 |
| May 24 2024 | 2,555.50 | -10.00 | -0.39% | 2,555.50 | 2,555.50 | 2,555.50 | 8 |
| May 23 2024 | 2,565.50 | -13.50 | -0.52% | 2,570.00 | 2,577.00 | 2,557.00 | 1,759 |
| May 22 2024 | 2,579.00 | -2.50 | -0.10% | 2,579.00 | 2,579.00 | 2,579.00 | 221 |
| May 21 2024 | 2,581.50 | -10.00 | -0.39% | 2,581.50 | 2,581.50 | 2,581.50 | 28 |
| May 20 2024 | 2,591.50 | -6.00 | -0.23% | 2,584.00 | 2,626.50 | 2,579.00 | 291 |
| May 17 2024 | 2,597.50 | -3.00 | -0.12% | 2,597.50 | 2,597.50 | 2,597.50 | 0 |
| May 16 2024 | 2,600.50 | 23.50 | 0.91% | 2,600.00 | 2,603.50 | 2,581.00 | 7,189 |
| May 15 2024 | 2,577.00 | -3.00 | -0.12% | 2,579.00 | 2,594.50 | 2,572.00 | 18 |
| May 14 2024 | 2,580.00 | -16.00 | -0.62% | 2,583.00 | 2,585.50 | 2,579.00 | 2,991 |
| May 13 2024 | 2,596.00 | 6.00 | 0.23% | 2,596.00 | 2,596.00 | 2,596.00 | 2 |
| May 10 2024 | 2,590.00 | 8.50 | 0.33% | 2,595.00 | 2,601.00 | 2,533.25 | 1,485 |
| May 09 2024 | 2,581.50 | -2.00 | -0.08% | 2,575.00 | 2,583.50 | 2,575.00 | 1,245 |
| May 08 2024 | 2,583.50 | -0.50 | -0.02% | 2,578.00 | 2,598.00 | 2,576.50 | 2,921 |
| May 07 2024 | 2,584.00 | 11.50 | 0.45% | 2,585.00 | 2,589.50 | 2,555.00 | 1,568 |
| May 03 2024 | 2,572.50 | 10.50 | 0.41% | 2,572.50 | 2,572.50 | 2,572.50 | 105 |
| May 02 2024 | 2,562.00 | 17.00 | 0.67% | 2,563.00 | 2,571.00 | 2,543.50 | 196 |
| May 01 2024 | 2,545.00 | 5.50 | 0.22% | 2,546.00 | 2,558.50 | 2,538.00 | 3,500 |
| Apr 30 2024 | 2,539.50 | -9.50 | -0.37% | 2,539.50 | 2,539.50 | 2,539.50 | 0 |
| Apr 29 2024 | 2,549.00 | 5.50 | 0.22% | 2,557.00 | 2,557.00 | 2,533.50 | 944 |
| Apr 26 2024 | 2,543.50 | 22.50 | 0.89% | 2,535.00 | 2,557.50 | 2,475.75 | 5,835 |
| Apr 25 2024 | 2,521.00 | -7.50 | -0.30% | 2,521.00 | 2,521.00 | 2,521.00 | 16 |
| Apr 24 2024 | 2,528.50 | -6.50 | -0.26% | 2,534.00 | 2,548.00 | 2,514.00 | 177 |
| Apr 23 2024 | 2,535.00 | -11.50 | -0.45% | 2,535.00 | 2,535.00 | 2,535.00 | 41 |
| Apr 22 2024 | 2,546.50 | 21.50 | 0.85% | 2,546.50 | 2,546.50 | 2,546.50 | 616 |
| Apr 19 2024 | 2,525.00 | 4.00 | 0.16% | 2,517.00 | 2,530.50 | 2,511.50 | 6,883 |
| Apr 18 2024 | 2,521.00 | 19.00 | 0.76% | 2,514.00 | 2,530.00 | 2,503.50 | 490 |
