Quantix Finance Historical Data

QFI Page 11
Download
Date Close Price change Market cap Trading volume
Jun 8, 12 PM $ 54.53
+0.07%
$ 545.3 million $ 1 million
Jun 8, 11 AM $ 54.49
-0.10%
$ 544.93 million $ 896,607
Jun 8, 10 AM $ 54.55
-0.15%
$ 545.5 million $ 891,587
Jun 8, 9 AM $ 54.63
+0.20%
$ 546.32 million $ 886,476
Jun 8, 8 AM $ 54.52
-0.57%
$ 545.22 million $ 828,025
Jun 8, 7 AM $ 54.83
+0.50%
$ 548.32 million $ 773,038
Jun 8, 6 AM $ 54.56
+0.40%
$ 545.61 million $ 760,005
Jun 8, 5 AM $ 54.34
+0.20%
$ 543.41 million $ 795,869
Jun 8, 4 AM $ 54.23
-0.34%
$ 542.35 million $ 848,174
Jun 8, 3 AM $ 54.42
-0.49%
$ 544.16 million $ 921,130
Jun 8, 2 AM $ 54.68
-0.26%
$ 546.82 million $ 943,200
Jun 8, 1 AM $ 54.82
-0.19%
$ 548.23 million $ 969,775
Jun 8, 12 AM $ 54.93
-0.01%
$ 549.28 million $ 977,198
Jun 7, 11 PM $ 54.9
-0.17%
$ 549.01 million $ 1 million
Jun 7, 10 PM $ 55
-0.11%
$ 549.96 million $ 1.02 million
Jun 7, 9 PM $ 55.06
-0.23%
$ 550.55 million $ 1.02 million
Jun 7, 8 PM $ 55.18
+0.26%
$ 551.85 million $ 1.04 million
Jun 7, 7 PM $ 55.04
-0.69%
$ 550.42 million $ 1.07 million
Jun 7, 6 PM $ 55.43
-0.01%
$ 554.32 million $ 1.11 million
Jun 7, 5 PM $ 55.48
+0.55%
$ 554.79 million $ 1.11 million
Jun 7, 4 PM $ 55.18
+0.18%
$ 551.78 million $ 1.11 million
Jun 7, 3 PM $ 55.08
-0.02%
$ 550.78 million $ 1.18 million
Jun 7, 2 PM $ 55.09
+0.21%
$ 550.91 million $ 1.22 million
Jun 7, 1 PM $ 54.98
-0.25%
$ 549.75 million $ 1.26 million
Jun 7, 12 PM $ 55.11
-1.01%
$ 551.15 million $ 1.28 million
Jun 7, 11 AM $ 55.65
+0.06%
$ 556.49 million $ 1.28 million
Jun 7, 10 AM $ 55.62
-0.46%
$ 556.15 million $ 1.27 million
Jun 7, 9 AM $ 55.94
-0.04%
$ 559.4 million $ 1.23 million
Jun 7, 8 AM $ 55.96
-0.22%
$ 559.63 million $ 1.22 million
Jun 7, 7 AM $ 56.09
-0.46%
$ 560.87 million $ 1.22 million
Jun 7, 6 AM $ 56.35
-1.19%
$ 563.48 million $ 1.23 million
Jun 7, 5 AM $ 57.03
+0.35%
$ 570.28 million $ 1.24 million
Jun 7, 4 AM $ 56.82
+0.36%
$ 568.17 million $ 1.19 million
Jun 7, 3 AM $ 56.61
-0.04%
$ 566.12 million $ 1.12 million
Jun 7, 2 AM $ 56.68
-0.09%
$ 566.79 million $ 1.11 million
Jun 7, 1 AM $ 56.73
+0.22%
$ 567.29 million $ 1.09 million
Jun 7, 12 AM $ 56.61
+0.25%
$ 566.06 million $ 1.08 million
Jun 6, 11 PM $ 56.44
-0.08%
$ 564.4 million $ 1.05 million
Jun 6, 10 PM $ 56.56
-0.06%
$ 565.58 million $ 1.04 million
Jun 6, 9 PM $ 56.59
-0.23%
$ 565.94 million $ 1.03 million
Jun 6, 8 PM $ 56.7
+0.22%
$ 566.98 million $ 1.01 million
Jun 6, 7 PM $ 56.6
-0.16%
$ 566.01 million $ 990,950
Jun 6, 6 PM $ 56.69
-0.14%
$ 566.91 million $ 954,232
Jun 6, 5 PM $ 56.77
-0.22%
$ 567.71 million $ 937,134
Jun 6, 4 PM $ 56.9
-0.37%
$ 568.99 million $ 923,997
Jun 6, 3 PM $ 57.11
+0.15%
$ 571.1 million $ 855,332
Jun 6, 2 PM $ 57.02
+0.73%
$ 570.21 million $ 811,188
Jun 6, 1 PM $ 56.61
-0.15%
$ 566.08 million $ 772,672
Jun 6, 12 PM $ 56.7
+0.08%
$ 566.95 million $ 768,688
Jun 6, 11 AM $ 56.65
-0.25%
$ 566.51 million $ 757,276