OPEN Historical Data

OPEN Page 18
Download
Date Close Price change Market cap Trading volume
2:43 PM $ 246.66
+7.47%
$ -- $ 2.12 billion
2:42 PM $ 228.14
-9.76%
$ -- $ 2.32 billion
2:41 PM $ 252.7
-4.40%
$ -- $ 2.32 billion
2:40 PM $ 263.36
-2.68%
$ -- $ 2.43 billion
2:39 PM $ 270.57
+5.19%
$ -- $ 2.49 billion
2:38 PM $ 256.68
+6.13%
$ -- $ 2.36 billion
2:37 PM $ 241.74
+6.59%
$ -- $ 2.21 billion
2:36 PM $ 225.65
+5.49%
$ -- $ 2.05 billion
2:35 PM $ 213.17
-3.41%
$ -- $ 2.09 billion
2:34 PM $ 219.47
-2.17%
$ -- $ 2.14 billion
2:33 PM $ 224.24
-2.68%
$ -- $ 1.99 billion
2:32 PM $ 229.06
-2.82%
$ -- $ 2.21 billion
2:31 PM $ 234.69
+5.24%
$ -- $ 2.07 billion
2:30 PM $ 221.77
+5.64%
$ -- $ 1.94 billion
2:29 PM $ 208.87
+9.67%
$ -- $ 1.77 billion
2:28 PM $ 190.27
+6.48%
$ -- $ 1.64 billion
2:27 PM $ 178.66
-1.26%
$ -- $ 1.64 billion
2:26 PM $ 180.75
+7.05%
$ -- $ 1.65 billion
2:25 PM $ 167.51
+6.08%
$ -- $ 1.51 billion
2:24 PM $ 156.68
+5.33%
$ -- $ 1.41 billion
2:23 PM $ 148.68
+2.62%
$ -- $ 1.36 billion
2:22 PM $ 143.41
+2.70%
$ -- $ 1.3 billion
2:21 PM $ 139.08
+4.49%
$ -- $ 1.26 billion
2:20 PM $ 132.95
+3.74%
$ -- $ 1.2 billion
2:19 PM $ 127.56
-5.33%
$ -- $ 1.14 billion
2:18 PM $ 134.17
-6.69%
$ -- $ 1.33 billion
2:17 PM $ 142.6
-3.41%
$ -- $ 1.37 billion
2:16 PM $ 147.3
-2.75%
$ -- $ 1.41 billion
2:15 PM $ 151.39
-4.26%
$ -- $ 1.46 billion
2:14 PM $ 157.08
-4.19%
$ -- $ 1.46 billion
2:13 PM $ 162.45
-3.99%
$ -- $ 1.5 billion
2:12 PM $ 168.95
+4.16%
$ -- $ 1.55 billion
2:11 PM $ 162.14
+4.84%
$ -- $ 1.49 billion
2:10 PM $ 154.1
+4.27%
$ -- $ 1.42 billion
2:09 PM $ 147.54
-9.51%
$ -- $ 1.44 billion
2:08 PM $ 162.38
-3.64%
$ -- $ 1.48 billion
2:07 PM $ 168.48
+0.11%
$ -- $ 1.48 billion
2:06 PM $ 169.14
+7.05%
$ -- $ 1.54 billion
2:05 PM $ 157.13
+1.70%
$ -- $ 1.52 billion
2:04 PM $ 153.04
+4.54%
$ -- $ 1.38 billion
2:03 PM $ 145.92
-0.74%
$ -- $ 1.39 billion
2:02 PM $ 145.68
-11.61%
$ -- $ 1.55 billion
2:01 PM $ 164.8
-2.40%
$ -- $ 1.58 billion
2:00 PM $ 167.49
-3.15%
$ -- $ 1.63 billion
1:59 PM $ 173.01
+4.59%
$ -- $ 1.54 billion
1:58 PM $ 165.36
-3.81%
$ -- $ 1.61 billion
1:57 PM $ 171.71
-4.24%
$ -- $ 1.66 billion
1:56 PM $ 177.88
-4.49%
$ -- $ 1.71 billion
1:55 PM $ 184.87
-4.91%
$ -- $ 1.79 billion
1:54 PM $ 193.17
+4.82%
$ -- $ 1.7 billion