Quantix Finance Historical Data

QFI Page 45
Download
Date Close Price change Market cap Trading volume
Jun 9, 6 PM $54.16
+0.01%
$541.64 million $2.16 million
Jun 9, 5 PM $54.16
+0.16%
$541.59 million $2.17 million
Jun 9, 4 PM $53.96
+0.64%
$539.57 million $2.17 million
Jun 9, 3 PM $53.61
+0.42%
$536.13 million $2.15 million
Jun 9, 2 PM $53.39
-0.04%
$533.91 million $2.18 million
Jun 9, 1 PM $53.49
+0.21%
$534.91 million $2.17 million
Jun 9, 12 PM $53.38
+0.50%
$533.79 million $2.18 million
Jun 9, 11 AM $53.11
-0.43%
$531.12 million $2.24 million
Jun 9, 10 AM $53.34
-0.21%
$533.4 million $2.2 million
Jun 9, 9 AM $53.46
-0.36%
$534.61 million $2.18 million
Jun 9, 8 AM $53.7
+0.38%
$536.98 million $2.18 million
Jun 9, 7 AM $53.49
+0.04%
$534.94 million $2.17 million
Jun 9, 6 AM $53.47
-0.55%
$534.71 million $2.13 million
Jun 9, 5 AM $53.76
+0.02%
$537.65 million $2.08 million
Jun 9, 4 AM $53.75
+1.05%
$537.53 million $2.02 million
Jun 9, 3 AM $53.19
-0.02%
$531.94 million $1.95 million
Jun 9, 2 AM $53.2
-0.09%
$532.02 million $1.91 million
Jun 9, 1 AM $53.24
+0.16%
$532.36 million $1.85 million
Jun 9, 12 AM $53.15
+0.39%
$531.54 million $1.79 million
Jun 8, 11 PM $52.9
-0.51%
$528.96 million $1.71 million
Jun 8, 10 PM $53.17
-2.39%
$531.68 million $1.65 million
Jun 8, 9 PM $54.49
+0.59%
$544.92 million $1.58 million
Jun 8, 8 PM $54.17
+0.55%
$541.72 million $1.52 million
Jun 8, 7 PM $53.88
-0.09%
$538.78 million $1.45 million
Jun 8, 6 PM $53.93
+0.12%
$539.3 million $1.39 million
Jun 8, 5 PM $53.86
-0.46%
$538.57 million $1.35 million
Jun 8, 4 PM $54.15
-0.36%
$541.53 million $1.29 million
Jun 8, 3 PM $54.32
-0.27%
$543.24 million $1.22 million
Jun 8, 2 PM $54.47
-0.08%
$544.72 million $1.14 million
Jun 8, 1 PM $54.52
-0.03%
$545.16 million $1.07 million
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