OPEN Historical Data

OPEN Page 15
Download
Date Close Price change Market cap Trading volume
5:12 PM $ 125.37
-4.31%
$ -- $ 1.12 billion
5:11 PM $ 130.63
+6.18%
$ -- $ 1.15 billion
5:10 PM $ 122.48
+7.78%
$ -- $ 1.08 billion
5:09 PM $ 113.56
+4.95%
$ -- $ 1.01 billion
5:08 PM $ 107.83
-4.81%
$ -- $ 1.04 billion
5:07 PM $ 111.82
-3.75%
$ -- $ 1.04 billion
5:06 PM $ 115.51
-3.82%
$ -- $ 1.07 billion
5:05 PM $ 119.91
-4.55%
$ -- $ 1.11 billion
5:04 PM $ 124.78
-3.61%
$ -- $ 1.14 billion
5:03 PM $ 129.16
+7.20%
$ -- $ 1.16 billion
5:02 PM $ 120.24
-4.60%
$ -- $ 1.09 billion
5:01 PM $ 125.88
-5.43%
$ -- $ 1.14 billion
5:00 PM $ 132.71
-3.98%
$ -- $ 1.19 billion
4:59 PM $ 138.03
-3.73%
$ -- $ 1.34 billion
4:58 PM $ 143.31
-5.57%
$ -- $ 1.41 billion
4:57 PM $ 151.42
-7.03%
$ -- $ 1.53 billion
4:56 PM $ 162.64
+5.48%
$ -- $ 1.44 billion
4:55 PM $ 154.18
+3.73%
$ -- $ 1.36 billion
4:54 PM $ 148.41
+7.34%
$ -- $ 1.29 billion
4:53 PM $ 138.17
-18.32%
$ -- $ 1.29 billion
4:52 PM $ 168.9
-0.65%
$ -- $ 1.57 billion
4:51 PM $ 169.76
-10.82%
$ -- $ 1.65 billion
4:50 PM $ 190.15
-6.29%
$ -- $ 1.75 billion
4:49 PM $ 201.44
+2.71%
$ -- $ 1.85 billion
4:48 PM $ 194.91
+3.64%
$ -- $ 1.77 billion
4:47 PM $ 187.17
+5.04%
$ -- $ 1.69 billion
4:46 PM $ 177
-4.48%
$ -- $ 1.75 billion
4:45 PM $ 185.21
-5.48%
$ -- $ 1.83 billion
4:44 PM $ 195.65
-4.98%
$ -- $ 1.93 billion
4:43 PM $ 205.79
-5.34%
$ -- $ 2.03 billion
4:42 PM $ 216.97
-5.34%
$ -- $ 2.14 billion
4:41 PM $ 229.04
-6.98%
$ -- $ 2.27 billion
4:40 PM $ 244.17
+3.32%
$ -- $ 2.19 billion
4:39 PM $ 236.19
+4.38%
$ -- $ 2.19 billion
4:38 PM $ 225.73
+3.56%
$ -- $ 2.1 billion
4:37 PM $ 217.96
-5.48%
$ -- $ 2.11 billion
4:36 PM $ 228.82
-6.09%
$ -- $ 2.11 billion
4:35 PM $ 242.11
-4.46%
$ -- $ 2.21 billion
4:34 PM $ 253.11
-3.53%
$ -- $ 2.29 billion
4:33 PM $ 261.7
-4.08%
$ -- $ 2.37 billion
4:32 PM $ 271.13
-2.97%
$ -- $ 2.66 billion
4:31 PM $ 278.28
+4.81%
$ -- $ 2.51 billion
4:30 PM $ 265.38
+1.59%
$ -- $ 2.44 billion
4:29 PM $ 261.05
-0.50%
$ -- $ 2.46 billion
4:28 PM $ 258.95
+5.43%
$ -- $ 2.27 billion
4:27 PM $ 243.68
-2.25%
$ -- $ 2.28 billion
4:26 PM $ 247.43
-1.88%
$ -- $ 2.28 billion
4:25 PM $ 250.87
+6.11%
$ -- $ 2.3 billion
4:24 PM $ 234.56
-2.03%
$ -- $ 2.13 billion
4:23 PM $ 238.05
+6.21%
$ -- $ 2.17 billion