OPEN Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
4:22 PM $ 223.38
+7.71%
$ -- $ 2.01 billion
4:21 PM $ 207.16
-5.02%
$ -- $ 1.89 billion
4:20 PM $ 218.11
+7.57%
$ -- $ 1.97 billion
4:19 PM $ 201.33
+8.14%
$ -- $ 1.8 billion
4:18 PM $ 184.39
+5.65%
$ -- $ 1.66 billion
4:17 PM $ 173.98
+4.81%
$ -- $ 1.57 billion
4:16 PM $ 165.78
-4.37%
$ -- $ 1.62 billion
4:15 PM $ 172.34
-6.28%
$ -- $ 1.72 billion
4:14 PM $ 182.31
+4.10%
$ -- $ 1.64 billion
4:13 PM $ 175.46
-5.03%
$ -- $ 1.72 billion
4:12 PM $ 183.35
-4.42%
$ -- $ 1.77 billion
4:11 PM $ 190.36
-5.53%
$ -- $ 1.86 billion
4:10 PM $ 200.36
-5.05%
$ -- $ 1.86 billion
4:09 PM $ 209.94
-5.34%
$ -- $ 1.94 billion
4:08 PM $ 221.41
+5.90%
$ -- $ 2.04 billion
4:07 PM $ 209.05
+5.05%
$ -- $ 1.9 billion
4:06 PM $ 198.97
+5.78%
$ -- $ 1.78 billion
4:05 PM $ 187.72
-3.69%
$ -- $ 1.82 billion
4:04 PM $ 194.13
-4.81%
$ -- $ 1.91 billion
4:03 PM $ 203.86
-6.22%
$ -- $ 2.04 billion
4:02 PM $ 216.52
-3.76%
$ -- $ 2.08 billion
4:01 PM $ 224.02
-4.10%
$ -- $ 2.08 billion
4:00 PM $ 231.52
-3.43%
$ -- $ 2.14 billion
3:59 PM $ 238.82
+4.43%
$ -- $ 2.2 billion
3:58 PM $ 227.74
+5.09%
$ -- $ 2.07 billion
3:57 PM $ 214.66
-5.88%
$ -- $ 1.99 billion
3:56 PM $ 227.83
-5.41%
$ -- $ 2.09 billion
3:55 PM $ 239.53
-3.42%
$ -- $ 2.19 billion
3:54 PM $ 248.17
-3.93%
$ -- $ 2.27 billion
3:53 PM $ 257.81
+6.02%
$ -- $ 2.31 billion
3:52 PM $ 241.52
+4.45%
$ -- $ 2.19 billion
3:51 PM $ 229.87
+6.71%
$ -- $ 2.02 billion
3:50 PM $ 215.33
-18.95%
$ -- $ 2.34 billion
3:49 PM $ 265.62
-2.90%
$ -- $ 2.55 billion
3:48 PM $ 273.22
-4.00%
$ -- $ 2.63 billion
3:47 PM $ 282.84
-4.31%
$ -- $ 2.74 billion
3:46 PM $ 294.3
-4.49%
$ -- $ 2.86 billion
3:45 PM $ 308.08
+4.67%
$ -- $ 2.86 billion
3:44 PM $ 294.26
+3.67%
$ -- $ 2.72 billion
3:43 PM $ 281.62
+3.87%
$ -- $ 2.61 billion
3:42 PM $ 270.25
+1.88%
$ -- $ 2.48 billion
3:41 PM $ 265.1
+3.65%
$ -- $ 2.45 billion
3:40 PM $ 255.65
+4.26%
$ -- $ 2.32 billion
3:39 PM $ 245.12
-3.56%
$ -- $ 2.24 billion
3:38 PM $ 253.88
-3.70%
$ -- $ 2.3 billion
3:37 PM $ 262.04
-0.39%
$ -- $ 2.3 billion
3:36 PM $ 261.4
+2.85%
$ -- $ 2.39 billion
3:35 PM $ 253.65
+2.96%
$ -- $ 2.3 billion
3:34 PM $ 245.61
+4.75%
$ -- $ 2.18 billion
3:33 PM $ 232.82
-10.17%
$ -- $ 2.25 billion