Quantix Finance Historical Data

QFI Page 6
Download
Date Close Price change Market cap Trading volume
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
Jun 18, 1 PM $ 54.19
-0.01%
$ 541.86 million $ 809,458
Jun 18, 12 PM $ 54.19
-0.95%
$ 541.93 million $ 861,554
Jun 18, 11 AM $ 54.71
+0.28%
$ 547.13 million $ 900,295
Jun 18, 10 AM $ 54.56
-1.00%
$ 545.58 million $ 953,780
Jun 18, 9 AM $ 55.11
+0.55%
$ 551.07 million $ 986,240
Jun 18, 8 AM $ 54.8
+0.02%
$ 548.04 million $ 1.06 million
Jun 18, 7 AM $ 54.79
+0.15%
$ 547.94 million $ 1.13 million
Jun 18, 6 AM $ 54.69
+0.14%
$ 546.94 million $ 1.2 million
Jun 18, 5 AM $ 54.62
+0.06%
$ 546.16 million $ 1.26 million
Jun 18, 4 AM $ 54.58
+1.25%
$ 545.75 million $ 1.32 million
Jun 18, 3 AM $ 53.9
-2.20%
$ 539.04 million $ 1.37 million
Jun 18, 2 AM $ 55.11
+0.05%
$ 551.14 million $ 1.43 million
Jun 18, 1 AM $ 55.03
+0.06%
$ 550.32 million $ 1.43 million
Jun 18, 12 AM $ 55.01
+0.43%
$ 550.12 million $ 1.44 million
Jun 17, 11 PM $ 54.78
+0.29%
$ 547.78 million $ 1.46 million
Jun 17, 10 PM $ 54.62
+0.04%
$ 546.19 million $ 1.47 million
Jun 17, 9 PM $ 54.6
-0.10%
$ 545.95 million $ 1.49 million
Jun 17, 8 PM $ 54.65
+0.33%
$ 546.51 million $ 1.52 million
Jun 17, 7 PM $ 54.47
-0.67%
$ 544.7 million $ 1.51 million
Jun 17, 6 PM $ 54.83
-0.36%
$ 548.35 million $ 1.51 million
Jun 17, 5 PM $ 55.05
-0.01%
$ 550.49 million $ 1.5 million
Jun 17, 4 PM $ 55.05
-0.19%
$ 550.55 million $ 1.5 million
Jun 17, 3 PM $ 55.18
+0.58%
$ 551.83 million $ 1.47 million
Jun 17, 2 PM $ 55.09
-0.26%
$ 550.93 million $ 1.48 million
Jun 17, 1 PM $ 55.24
+0.73%
$ 552.39 million $ 1.5 million
Jun 17, 12 PM $ 54.84
+0.23%
$ 548.41 million $ 1.51 million
Jun 17, 11 AM $ 54.64
+0.21%
$ 546.4 million $ 1.52 million
Jun 17, 10 AM $ 54.51
-0.19%
$ 545.06 million $ 1.52 million
Jun 17, 9 AM $ 54.59
-0.03%
$ 545.93 million $ 1.51 million
Jun 17, 8 AM $ 54.61
+0.02%
$ 546.1 million $ 1.49 million
Jun 17, 7 AM $ 54.61
+0.03%
$ 546.07 million $ 1.48 million
Jun 17, 6 AM $ 54.59
-0.47%
$ 545.9 million $ 1.46 million
Jun 17, 5 AM $ 54.85
-0.50%
$ 548.46 million $ 1.45 million
Jun 17, 4 AM $ 55.2
+0.41%
$ 552.02 million $ 1.44 million
Jun 17, 3 AM $ 54.96
-0.22%
$ 549.65 million $ 1.45 million
Jun 17, 2 AM $ 55.08
-0.34%
$ 550.84 million $ 1.44 million
Jun 17, 1 AM $ 55.27
+1.00%
$ 552.72 million $ 1.46 million
Jun 17, 12 AM $ 54.72
+0.03%
$ 547.25 million $ 1.45 million
Jun 16, 11 PM $ 54.71
-0.03%
$ 547.09 million $ 1.44 million
Jun 16, 10 PM $ 54.73
-0.08%
$ 547.26 million $ 1.44 million
Jun 16, 9 PM $ 54.77
-0.30%
$ 547.69 million $ 1.42 million
Jun 16, 8 PM $ 54.93
+0.65%
$ 549.34 million $ 1.41 million
Jun 16, 7 PM $ 54.58
-0.64%
$ 545.8 million $ 1.45 million
Jun 16, 6 PM $ 54.93
+0.22%
$ 549.32 million $ 1.47 million
Jun 16, 5 PM $ 54.81
+0.40%
$ 548.13 million $ 1.49 million
Jun 16, 4 PM $ 54.59
-0.29%
$ 545.86 million $ 1.52 million
Jun 16, 3 PM $ 54.74
+0.19%
$ 547.43 million $ 1.56 million
Jun 16, 2 PM $ 54.64
+0.04%
$ 546.39 million $ 1.62 million