Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 207.00 | 3.50 | 1.72% | 211.50 | 211.50 | 204.00 | 869,487 |
| Jun 13 2024 | 203.50 | -3.50 | -1.69% | 207.00 | 208.50 | 203.50 | 1,934,514 |
| Jun 12 2024 | 207.00 | -4.00 | -1.90% | 210.00 | 211.00 | 207.00 | 699,060 |
| Jun 11 2024 | 211.00 | 2.50 | 1.20% | 207.00 | 214.00 | 207.00 | 697,040 |
| Jun 10 2024 | 208.50 | 1.50 | 0.72% | 210.00 | 212.00 | 207.00 | 453,264 |
| Jun 07 2024 | 207.00 | -1.00 | -0.48% | 208.00 | 212.00 | 206.00 | 317,695 |
| Jun 06 2024 | 208.00 | -5.00 | -2.35% | 212.00 | 212.50 | 208.00 | 266,878 |
| Jun 05 2024 | 213.00 | 2.00 | 0.95% | 212.50 | 213.50 | 210.00 | 1,015,696 |
| Jun 04 2024 | 211.00 | 3.00 | 1.44% | 210.00 | 212.00 | 205.00 | 375,690 |
| Jun 03 2024 | 208.00 | 0.00 | 0.00% | 206.00 | 209.00 | 205.00 | 236,015 |
| May 31 2024 | 208.00 | -3.00 | -1.42% | 203.50 | 210.00 | 203.50 | 364,203 |
| May 30 2024 | 211.00 | 8.00 | 3.94% | 206.00 | 214.00 | 203.50 | 545,632 |
| May 29 2024 | 203.00 | -3.50 | -1.69% | 206.00 | 208.00 | 202.50 | 2,967,326 |
| May 28 2024 | 206.50 | 2.00 | 0.98% | 204.50 | 207.50 | 204.00 | 2,448,342 |
| May 24 2024 | 204.50 | 0.00 | 0.00% | 211.00 | 211.00 | 201.00 | 233,429 |
| May 23 2024 | 204.50 | 0.00 | 0.00% | 202.50 | 208.50 | 202.50 | 571,146 |
| May 22 2024 | 204.50 | 0.50 | 0.25% | 202.50 | 206.00 | 201.00 | 616,226 |
| May 21 2024 | 204.00 | 3.00 | 1.49% | 201.00 | 204.50 | 199.60 | 1,135,622 |
| May 20 2024 | 201.00 | -1.50 | -0.74% | 201.50 | 203.00 | 201.00 | 152,879 |
| May 17 2024 | 202.50 | 1.50 | 0.75% | 200.50 | 202.50 | 200.00 | 133,483 |
| May 16 2024 | 201.00 | 1.00 | 0.50% | 201.50 | 201.50 | 200.00 | 281,143 |
| May 15 2024 | 200.00 | -1.00 | -0.50% | 202.00 | 202.50 | 199.00 | 417,140 |
| May 14 2024 | 201.00 | -1.50 | -0.74% | 202.50 | 207.00 | 200.50 | 318,147 |
| May 13 2024 | 202.50 | 1.00 | 0.50% | 202.00 | 204.00 | 201.00 | 148,805 |
| May 10 2024 | 201.50 | 1.50 | 0.75% | 200.50 | 203.00 | 199.80 | 230,570 |
| May 09 2024 | 200.00 | -10.00 | -4.76% | 201.50 | 204.00 | 199.40 | 454,648 |
| May 08 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 206.50 | 552,238 |
| May 07 2024 | 210.00 | 3.00 | 1.45% | 210.00 | 214.50 | 207.50 | 2,092,874 |
| May 03 2024 | 207.00 | -0.50 | -0.24% | 209.00 | 209.00 | 207.00 | 466,178 |
| May 02 2024 | 207.50 | -1.50 | -0.72% | 209.00 | 210.00 | 206.50 | 789,439 |
| May 01 2024 | 209.00 | 0.50 | 0.24% | 206.50 | 209.00 | 206.50 | 339,605 |
| Apr 30 2024 | 208.50 | 1.00 | 0.48% | 206.50 | 208.50 | 205.50 | 469,603 |
| Apr 29 2024 | 207.50 | -0.50 | -0.24% | 208.00 | 210.00 | 207.50 | 3,035,355 |
| Apr 26 2024 | 208.00 | 3.50 | 1.71% | 200.00 | 208.00 | 200.00 | 448,754 |
| Apr 25 2024 | 204.50 | -1.00 | -0.49% | 201.50 | 206.00 | 201.50 | 747,653 |
| Apr 24 2024 | 205.50 | -1.50 | -0.72% | 207.00 | 207.00 | 201.00 | 354,564 |
| Apr 23 2024 | 207.00 | 21.00 | 11.29% | 192.80 | 208.50 | 192.80 | 2,698,565 |
| Apr 22 2024 | 186.00 | -1.40 | -0.75% | 178.40 | 190.00 | 178.40 | 163,368 |
| Apr 19 2024 | 187.40 | -0.60 | -0.32% | 180.80 | 188.00 | 179.40 | 440,559 |
| Apr 18 2024 | 188.00 | -2.60 | -1.36% | 181.40 | 194.00 | 181.40 | 96,781 |
| Apr 17 2024 | 190.60 | 0.40 | 0.21% | 185.20 | 199.40 | 185.20 | 294,035 |
| Apr 16 2024 | 190.20 | -5.20 | -2.66% | 190.00 | 195.20 | 190.00 | 215,262 |
| Apr 15 2024 | 195.40 | -2.60 | -1.31% | 199.80 | 199.80 | 193.60 | 169,642 |
| Apr 12 2024 | 198.00 | 1.00 | 0.51% | 198.00 | 198.80 | 196.60 | 515,975 |
| Apr 11 2024 | 197.00 | 0.00 | 0.00% | 195.00 | 198.00 | 194.80 | 227,636 |
| Apr 10 2024 | 197.00 | 0.60 | 0.31% | 197.20 | 200.00 | 193.20 | 1,304,176 |
| Apr 09 2024 | 196.40 | -0.60 | -0.30% | 195.00 | 197.80 | 195.00 | 129,250 |
| Apr 08 2024 | 197.00 | 2.80 | 1.44% | 190.40 | 198.00 | 190.40 | 260,860 |
| Apr 05 2024 | 194.20 | -3.80 | -1.92% | 191.20 | 200.00 | 191.20 | 351,940 |
| Apr 04 2024 | 198.00 | 0.00 | 0.00% | 199.60 | 199.60 | 196.60 | 618,959 |
| Apr 03 2024 | 198.00 | 4.00 | 2.06% | 191.00 | 199.60 | 191.00 | 748,755 |
| Apr 02 2024 | 194.00 | 4.80 | 2.54% | 188.40 | 195.80 | 188.20 | 705,245 |
| Mar 28 2024 | 189.20 | 2.20 | 1.18% | 194.60 | 194.60 | 186.20 | 587,748 |
| Mar 27 2024 | 187.00 | -2.00 | -1.06% | 193.80 | 193.80 | 184.80 | 381,081 |
| Mar 26 2024 | 189.00 | 16.40 | 9.50% | 182.60 | 192.20 | 174.40 | 793,279 |
| Mar 25 2024 | 172.60 | -1.40 | -0.80% | 174.40 | 175.00 | 171.60 | 1,613,810 |
| Mar 22 2024 | 174.00 | 1.00 | 0.58% | 177.00 | 177.00 | 171.60 | 257,608 |
| Mar 21 2024 | 173.00 | 2.60 | 1.53% | 179.20 | 179.20 | 171.20 | 376,825 |
| Mar 20 2024 | 170.40 | -0.80 | -0.47% | 168.00 | 172.00 | 166.80 | 186,686 |
| Mar 19 2024 | 171.20 | 0.40 | 0.23% | 170.00 | 171.20 | 169.40 | 416,628 |
