Quantix Finance Historical Data

QFI Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20, 3 PM $ 55.25
-0.14%
$ 552.55 million $ 2.02 million
Jun 20, 2 PM $ 55.33
+1.05%
$ 553.27 million $ 1.98 million
Jun 20, 1 PM $ 54.75
-0.64%
$ 547.45 million $ 1.97 million
Jun 20, 12 PM $ 55.04
-0.24%
$ 550.37 million $ 1.98 million
Jun 20, 11 AM $ 55.16
+0.00%
$ 551.65 million $ 1.99 million
Jun 20, 10 AM $ 55.12
-0.10%
$ 551.16 million $ 2.01 million
Jun 20, 9 AM $ 55.18
+0.99%
$ 551.81 million $ 2.01 million
Jun 20, 8 AM $ 54.65
-0.90%
$ 546.47 million $ 2.02 million
Jun 20, 7 AM $ 55.18
-0.17%
$ 551.79 million $ 2 million
Jun 20, 6 AM $ 55.28
+0.17%
$ 552.77 million $ 1.97 million
Jun 20, 5 AM $ 55.18
+0.22%
$ 551.82 million $ 1.9 million
Jun 20, 4 AM $ 55.05
+0.31%
$ 550.51 million $ 1.82 million
Jun 20, 3 AM $ 54.88
+0.10%
$ 548.79 million $ 1.74 million
Jun 20, 2 AM $ 54.82
-0.44%
$ 548.24 million $ 1.65 million
Jun 20, 1 AM $ 55.07
-0.20%
$ 550.72 million $ 1.61 million
Jun 20, 12 AM $ 55.18
-0.30%
$ 551.8 million $ 1.56 million
Jun 19, 11 PM $ 55.32
+0.05%
$ 553.25 million $ 1.46 million
Jun 19, 10 PM $ 55.3
+0.53%
$ 552.98 million $ 1.37 million
Jun 19, 9 PM $ 55.01
-0.13%
$ 550.06 million $ 1.29 million
Jun 19, 8 PM $ 55.05
+0.51%
$ 550.48 million $ 1.21 million
Jun 19, 7 PM $ 54.82
-0.13%
$ 548.22 million $ 1.14 million
Jun 19, 6 PM $ 54.85
-0.63%
$ 548.5 million $ 1.07 million
Jun 19, 5 PM $ 55.2
+0.14%
$ 551.97 million $ 984,448
Jun 19, 4 PM $ 55.14
-0.25%
$ 551.45 million $ 890,265
Jun 19, 3 PM $ 55.31
+0.00%
$ 553.14 million $ 812,065
Jun 19, 2 PM $ 55.31
+0.03%
$ 553.13 million $ 742,508
Jun 19, 1 PM $ 55.3
+0.03%
$ 553.01 million $ 654,373
Jun 19, 12 PM $ 55.26
+0.42%
$ 552.56 million $ 560,359
Jun 19, 11 AM $ 55.02
+0.25%
$ 550.24 million $ 478,484
Jun 19, 10 AM $ 54.88
+0.35%
$ 548.85 million $ 385,839
Jun 19, 9 AM $ 54.68
-0.22%
$ 546.84 million $ 328,617
Jun 19, 8 AM $ 54.8
+0.03%
$ 548.03 million $ 242,326
Jun 19, 7 AM $ 54.79
-0.10%
$ 547.86 million $ 166,174
Jun 19, 6 AM $ 54.84
+0.11%
$ 548.41 million $ 122,696
Jun 19, 5 AM $ 54.78
+1.19%
$ 547.84 million $ 103,793
Jun 19, 4 AM $ 54.14
-0.09%
$ 541.41 million $ 97,729
Jun 19, 3 AM $ 54.19
-0.16%
$ 541.88 million $ 99,253
Jun 19, 2 AM $ 54.29
-0.54%
$ 542.85 million $ 103,381
Jun 19, 1 AM $ 54.58
+0.05%
$ 545.81 million $ 155,961
Jun 19, 12 AM $ 54.56
-0.03%
$ 545.57 million $ 208,823
Jun 18, 11 PM $ 54.57
+0.09%
$ 545.74 million $ 261,756
Jun 18, 10 PM $ 54.53
-0.25%
$ 545.32 million $ 313,001
Jun 18, 9 PM $ 54.67
-0.80%
$ 546.68 million $ 365,715
Jun 18, 8 PM $ 55.12
+1.30%
$ 551.16 million $ 413,614
Jun 18, 7 PM $ 54.41
+0.14%
$ 544.1 million $ 470,783
Jun 18, 6 PM $ 54.33
+0.22%
$ 543.26 million $ 520,497
Jun 18, 5 PM $ 54.21
+0.04%
$ 542.07 million $ 589,273
Jun 18, 4 PM $ 54.19
-0.76%
$ 541.87 million $ 637,948
Jun 18, 3 PM $ 54.65
+0.87%
$ 546.52 million $ 703,310
Jun 18, 2 PM $ 54.18
-0.01%
$ 541.83 million $ 758,001