EME(EME)
EME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $906.06 | $921.22 | $893.52 | $910.26 | 314,399 |
| 5/1/2026 | $899.90 | $905.72 | $882.13 | $903.50 | 326,300 |
| 4/30/2026 | $857.28 | $901.24 | $856.01 | $891.67 | 541,414 |
| 4/29/2026 | $865.25 | $882.29 | $830.60 | $833.37 | 592,532 |
| 4/28/2026 | $866.51 | $877.19 | $851.85 | $863.78 | 402,339 |
| 4/27/2026 | $870.44 | $888.05 | $848.20 | $885.42 | 368,198 |
| 4/24/2026 | $875.95 | $881.84 | $855.36 | $869.90 | 375,000 |
| 4/23/2026 | $867.68 | $881.96 | $861.30 | $873.11 | 368,083 |
| 4/22/2026 | $850.10 | $860.48 | $838.50 | $860.00 | 378,190 |
| 4/21/2026 | $835.01 | $842.50 | $829.16 | $838.01 | 373,338 |
| 4/20/2026 | $807.81 | $833.25 | $807.15 | $831.11 | 294,029 |
| 4/17/2026 | $800.71 | $816.95 | $797.71 | $806.05 | 477,200 |
| 4/16/2026 | $802.70 | $807.78 | $788.76 | $792.25 | 280,800 |
| 4/15/2026 | $809.54 | $814.43 | $793.21 | $803.64 | 282,972 |
| 4/14/2026 | $820.18 | $823.88 | $808.72 | $814.18 | 324,312 |
| 4/13/2026 | $799.94 | $815.92 | $799.38 | $812.21 | 271,000 |
| 4/10/2026 | $799.00 | $809.93 | $790.08 | $802.43 | 195,911 |
| 4/9/2026 | $791.18 | $808.89 | $791.18 | $800.40 | 344,800 |
| 4/8/2026 | $781.72 | $794.92 | $776.91 | $789.19 | 385,220 |
| 4/7/2026 | $754.96 | $766.90 | $747.62 | $750.42 | 544,281 |
| 4/6/2026 | $756.64 | $760.17 | $742.00 | $757.54 | 172,754 |
| 4/2/2026 | $738.63 | $773.40 | $737.90 | $756.30 | 241,847 |
| 4/1/2026 | $747.86 | $769.97 | $746.11 | $759.55 | 252,917 |
| 3/31/2026 | $711.72 | $743.68 | $711.72 | $738.31 | 412,200 |
| 3/30/2026 | $738.76 | $747.43 | $695.55 | $701.10 | 367,000 |
| 3/27/2026 | $725.87 | $747.53 | $721.18 | $732.89 | 251,300 |
| 3/26/2026 | $756.00 | $761.99 | $720.68 | $726.31 | 334,585 |
| 3/25/2026 | $765.38 | $775.86 | $761.52 | $764.76 | 270,500 |
| 3/24/2026 | $746.49 | $768.27 | $736.44 | $761.27 | 422,189 |
| 3/23/2026 | $734.38 | $761.58 | $734.38 | $744.66 | 329,600 |
| 3/20/2026 | $750.05 | $755.41 | $718.20 | $724.93 | 919,239 |
| 3/19/2026 | $726.32 | $757.24 | $723.49 | $751.33 | 489,932 |
| 3/18/2026 | $733.00 | $747.97 | $731.80 | $737.66 | 395,200 |
| 3/17/2026 | $730.19 | $736.01 | $714.69 | $728.55 | 196,100 |
| 3/16/2026 | $722.63 | $732.69 | $720.97 | $726.55 | 302,017 |
| 3/13/2026 | $719.30 | $727.65 | $707.65 | $709.91 | 288,025 |
| 3/12/2026 | $711.42 | $718.92 | $701.83 | $710.53 | 276,900 |
| 3/11/2026 | $722.52 | $727.06 | $712.09 | $720.18 | 355,592 |
| 3/10/2026 | $724.91 | $735.19 | $719.71 | $723.38 | 262,197 |
| 3/9/2026 | $695.28 | $719.19 | $685.50 | $719.18 | 391,380 |
| 3/6/2026 | $706.47 | $715.15 | $700.00 | $705.79 | 397,132 |
| 3/5/2026 | $730.51 | $736.82 | $704.12 | $719.01 | 579,581 |
| 3/4/2026 | $745.02 | $750.85 | $735.00 | $740.87 | 368,319 |
| 3/3/2026 | $720.62 | $742.06 | $710.66 | $736.30 | 513,100 |
| 3/2/2026 | $719.28 | $749.98 | $714.71 | $735.78 | 411,971 |
| 2/27/2026 | $745.00 | $747.62 | $712.91 | $724.62 | 642,139 |
| 2/26/2026 | $780.00 | $780.00 | $713.98 | $746.18 | 881,301 |
| 2/25/2026 | $815.85 | $815.85 | $798.93 | $801.80 | 477,169 |
| 2/24/2026 | $796.16 | $815.00 | $790.64 | $806.80 | 385,452 |
| 2/23/2026 | $805.55 | $815.79 | $797.10 | $806.66 | 308,681 |
| 2/20/2026 | $803.87 | $821.90 | $799.19 | $812.79 | 368,277 |
| 2/19/2026 | $784.20 | $806.24 | $778.61 | $803.55 | 308,992 |
| 2/18/2026 | $797.50 | $806.37 | $780.64 | $783.06 | 415,631 |
| 2/17/2026 | $798.00 | $806.39 | $788.06 | $797.50 | 364,100 |
| 2/13/2026 | $784.68 | $809.05 | $777.52 | $800.82 | 309,520 |
| 2/12/2026 | $815.00 | $835.00 | $781.50 | $782.93 | 527,527 |
| 2/11/2026 | $800.00 | $816.60 | $785.18 | $808.51 | 441,023 |
| 2/10/2026 | $779.33 | $792.84 | $768.70 | $779.09 | 349,821 |
| 2/9/2026 | $761.43 | $787.90 | $761.43 | $776.24 | 404,324 |
| 2/6/2026 | $735.18 | $766.41 | $734.91 | $764.35 | 371,410 |
| 2/5/2026 | $704.97 | $726.86 | $696.74 | $717.68 | 324,120 |
| 2/4/2026 | $737.84 | $744.86 | $687.33 | $708.62 | 554,273 |