OPEN Historical Data

OPEN Page 17
Download
Date Close Price change Market cap Trading volume
3:32 PM $ 257.58
-4.25%
$ -- $ 2.5 billion
3:31 PM $ 268.96
-3.41%
$ -- $ 2.59 billion
3:30 PM $ 278.32
-4.44%
$ -- $ 2.71 billion
3:29 PM $ 291.11
+3.43%
$ -- $ 2.6 billion
3:28 PM $ 279.9
+3.93%
$ -- $ 2.6 billion
3:27 PM $ 269.23
-5.65%
$ -- $ 2.49 billion
3:26 PM $ 284.25
-5.58%
$ -- $ 2.63 billion
3:25 PM $ 299.55
-5.25%
$ -- $ 2.74 billion
3:24 PM $ 315.81
+4.28%
$ -- $ 2.89 billion
3:23 PM $ 302.4
+3.94%
$ -- $ 2.76 billion
3:22 PM $ 289.6
+3.80%
$ -- $ 2.63 billion
3:21 PM $ 278.6
-3.88%
$ -- $ 2.52 billion
3:20 PM $ 289.64
-2.16%
$ -- $ 2.78 billion
3:19 PM $ 295.24
-3.25%
$ -- $ 2.86 billion
3:18 PM $ 304.01
-5.18%
$ -- $ 3.01 billion
3:17 PM $ 319.56
-5.65%
$ -- $ 3.15 billion
3:16 PM $ 338.57
+2.43%
$ -- $ 3.07 billion
3:15 PM $ 329.81
+3.93%
$ -- $ 2.92 billion
3:14 PM $ 315.85
+3.25%
$ -- $ 2.92 billion
3:13 PM $ 326.68
+3.93%
$ -- $ 3.01 billion
3:12 PM $ 313.87
-6.83%
$ -- $ 2.9 billion
3:11 PM $ 336.75
-6.19%
$ -- $ 3.08 billion
3:10 PM $ 359.12
+4.32%
$ -- $ 3.26 billion
3:09 PM $ 343.85
+4.15%
$ -- $ 3.11 billion
3:08 PM $ 329.5
+4.12%
$ -- $ 2.96 billion
3:07 PM $ 316.15
+5.11%
$ -- $ 2.82 billion
3:06 PM $ 300.73
+4.66%
$ -- $ 2.7 billion
3:05 PM $ 286.54
-5.02%
$ -- $ 2.56 billion
3:04 PM $ 300.87
-5.28%
$ -- $ 2.97 billion
3:03 PM $ 317.16
+4.03%
$ -- $ 2.86 billion
3:02 PM $ 304.65
-1.02%
$ -- $ 2.86 billion
3:01 PM $ 306.19
+3.87%
$ -- $ 2.74 billion
3:00 PM $ 295.16
+3.71%
$ -- $ 2.62 billion
2:59 PM $ 282.38
+5.12%
$ -- $ 2.47 billion
2:58 PM $ 266.47
-5.05%
$ -- $ 2.47 billion
2:57 PM $ 280.26
+4.59%
$ -- $ 2.56 billion
2:56 PM $ 294.27
+3.86%
$ -- $ 2.7 billion
2:55 PM $ 280.01
-5.73%
$ -- $ 2.58 billion
2:54 PM $ 296.87
+4.72%
$ -- $ 2.71 billion
2:53 PM $ 282.82
-2.61%
$ -- $ 2.76 billion
2:52 PM $ 288.59
+6.15%
$ -- $ 2.59 billion
2:51 PM $ 270.8
+3.76%
$ -- $ 2.44 billion
2:50 PM $ 260.58
-5.77%
$ -- $ 2.6 billion
2:49 PM $ 273.96
-2.91%
$ -- $ 2.65 billion
2:48 PM $ 281.44
-8.37%
$ -- $ 2.71 billion
2:47 PM $ 305.13
+5.48%
$ -- $ 2.69 billion
2:46 PM $ 287.21
+10.59%
$ -- $ 2.41 billion
2:45 PM $ 259.43
-1.43%
$ -- $ 2.43 billion
2:44 PM $ 261.97
+6.18%
$ -- $ 2.29 billion
2:43 PM $ 246.66
+7.47%
$ -- $ 2.12 billion