Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SX4030GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 269.33 | 0.00 | 0.00% | 269.33 | 269.33 | 269.33 | 0 |
| Jun 20 2024 | 269.33 | -4.72 | -1.72% | 265.79 | 269.33 | 263.74 | 0 |
| Jun 18 2024 | 274.05 | -0.32 | -0.12% | 276.74 | 276.82 | 272.89 | 0 |
| Jun 17 2024 | 274.37 | 0.02 | 0.01% | 275.32 | 276.92 | 272.24 | 0 |
| Jun 14 2024 | 274.36 | -4.19 | -1.51% | 276.77 | 277.17 | 274.17 | 0 |
| Jun 13 2024 | 278.55 | -7.03 | -2.46% | 284.50 | 284.51 | 278.53 | 0 |
| Jun 12 2024 | 285.58 | 4.06 | 1.44% | 281.93 | 287.63 | 279.48 | 0 |
| Jun 11 2024 | 281.52 | -5.12 | -1.79% | 288.55 | 288.58 | 279.10 | 0 |
| Jun 10 2024 | 286.64 | -6.81 | -2.32% | 289.17 | 289.25 | 284.62 | 0 |
| Jun 07 2024 | 293.45 | 7.25 | 2.53% | 286.65 | 295.00 | 286.28 | 0 |
| Jun 06 2024 | 286.20 | 0.00 | 0.00% | 286.20 | 286.20 | 286.20 | 0 |
| Jun 05 2024 | 286.20 | -4.73 | -1.63% | 290.70 | 292.74 | 281.92 | 0 |
| Jun 04 2024 | 290.93 | -7.41 | -2.48% | 299.19 | 299.19 | 290.35 | 0 |
| Jun 03 2024 | 298.34 | -1.73 | -0.58% | 294.86 | 300.46 | 289.73 | 0 |
| May 31 2024 | 300.07 | 3.50 | 1.18% | 284.66 | 300.07 | 283.05 | 0 |
| May 30 2024 | 296.57 | 5.85 | 2.01% | 290.93 | 297.32 | 288.58 | 0 |
| May 29 2024 | 290.73 | -2.07 | -0.71% | 293.32 | 296.18 | 290.28 | 0 |
| May 28 2024 | 292.80 | -1.28 | -0.43% | 293.51 | 294.26 | 288.11 | 0 |
| May 24 2024 | 294.08 | 2.76 | 0.95% | 291.21 | 295.95 | 290.59 | 0 |
| May 23 2024 | 291.32 | -6.05 | -2.03% | 295.21 | 295.21 | 291.03 | 0 |
| May 22 2024 | 297.37 | -1.16 | -0.39% | 298.82 | 301.34 | 297.27 | 0 |
| May 21 2024 | 298.53 | -2.34 | -0.78% | 299.26 | 299.26 | 296.59 | 0 |
| May 20 2024 | 300.86 | -0.87 | -0.29% | 303.31 | 305.14 | 299.71 | 0 |
| May 17 2024 | 301.74 | -0.58 | -0.19% | 303.77 | 304.65 | 301.07 | 0 |
| May 16 2024 | 302.32 | -4.00 | -1.31% | 302.97 | 304.26 | 298.71 | 0 |
| May 15 2024 | 306.32 | 5.87 | 1.95% | 300.11 | 307.58 | 299.37 | 0 |
| May 14 2024 | 300.45 | 8.44 | 2.89% | 293.97 | 300.78 | 290.90 | 0 |
| May 13 2024 | 292.01 | -7.87 | -2.63% | 301.32 | 301.96 | 291.47 | 0 |
| May 10 2024 | 299.89 | -0.41 | -0.14% | 299.14 | 302.71 | 299.14 | 0 |
| May 09 2024 | 300.29 | 0.00 | 0.00% | 300.29 | 300.29 | 300.29 | 0 |
| May 08 2024 | 300.29 | 3.19 | 1.07% | 294.05 | 302.72 | 293.75 | 0 |
| May 07 2024 | 297.10 | 4.10 | 1.40% | 292.06 | 297.16 | 292.06 | 0 |
| May 06 2024 | 293.00 | -3.55 | -1.20% | 295.54 | 296.77 | 292.68 | 0 |
| May 03 2024 | 296.54 | 3.53 | 1.21% | 292.46 | 298.83 | 290.65 | 0 |
| May 02 2024 | 293.01 | 2.08 | 0.71% | 295.87 | 296.73 | 290.51 | 0 |
| May 01 2024 | 290.93 | 0.00 | 0.00% | 290.93 | 290.93 | 290.93 | 0 |
| Apr 30 2024 | 290.93 | 1.60 | 0.55% | 286.87 | 292.00 | 286.68 | 0 |
| Apr 29 2024 | 289.33 | 7.32 | 2.60% | 282.23 | 291.30 | 282.17 | 0 |
| Apr 26 2024 | 282.01 | 11.69 | 4.32% | 274.95 | 285.89 | 273.01 | 0 |
| Apr 25 2024 | 270.32 | -7.30 | -2.63% | 278.05 | 283.26 | 266.69 | 0 |
| Apr 24 2024 | 277.62 | 6.14 | 2.26% | 287.78 | 287.78 | 275.67 | 0 |
| Apr 23 2024 | 271.48 | -12.02 | -4.24% | 276.24 | 281.04 | 271.48 | 0 |
| Apr 22 2024 | 283.50 | 7.36 | 2.67% | 283.37 | 285.47 | 279.22 | 0 |
| Apr 19 2024 | 276.14 | 0.52 | 0.19% | 273.50 | 277.44 | 270.72 | 0 |
| Apr 18 2024 | 275.61 | -2.43 | -0.87% | 276.54 | 279.64 | 272.32 | 0 |
| Apr 17 2024 | 278.04 | 2.39 | 0.87% | 274.72 | 278.89 | 272.12 | 0 |
| Apr 16 2024 | 275.65 | 2.78 | 1.02% | 271.12 | 276.58 | 269.14 | 0 |
| Apr 15 2024 | 272.87 | -3.19 | -1.15% | 275.82 | 278.00 | 271.72 | 0 |
| Apr 12 2024 | 276.05 | -4.33 | -1.54% | 286.95 | 288.85 | 276.05 | 0 |
| Apr 11 2024 | 280.38 | 2.91 | 1.05% | 279.80 | 282.69 | 277.37 | 0 |
| Apr 10 2024 | 277.47 | -7.91 | -2.77% | 287.46 | 288.83 | 277.47 | 0 |
| Apr 09 2024 | 285.38 | -1.98 | -0.69% | 287.27 | 287.29 | 283.51 | 0 |
| Apr 08 2024 | 287.36 | -0.32 | -0.11% | 284.74 | 288.76 | 283.42 | 0 |
| Apr 05 2024 | 287.68 | -1.28 | -0.44% | 287.20 | 289.49 | 285.67 | 0 |
| Apr 04 2024 | 288.97 | -0.61 | -0.21% | 287.82 | 289.38 | 285.28 | 0 |
| Apr 03 2024 | 289.57 | 4.61 | 1.62% | 284.80 | 289.82 | 284.52 | 0 |
| Apr 02 2024 | 284.96 | -1.48 | -0.52% | 287.79 | 290.73 | 284.18 | 0 |
| Apr 01 2024 | 286.44 | 0.00 | 0.00% | 286.44 | 286.44 | 286.44 | 0 |
| Mar 28 2024 | 286.44 | 4.90 | 1.74% | 283.25 | 286.44 | 279.27 | 0 |
| Mar 27 2024 | 281.55 | 3.21 | 1.15% | 276.19 | 285.57 | 275.21 | 0 |
| Mar 26 2024 | 278.33 | 5.55 | 2.04% | 273.12 | 278.33 | 270.86 | 0 |
| Mar 25 2024 | 272.78 | -0.43 | -0.16% | 274.01 | 277.01 | 269.41 | 0 |
