Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 516.00 | 20.60 | 4.16% | 493.20 | 520.00 | 488.80 | 14,261,590 |
| Jun 20 2024 | 495.40 | 10.20 | 2.10% | 486.60 | 495.40 | 486.40 | 2,923,386 |
| Jun 19 2024 | 485.20 | 0.80 | 0.17% | 485.80 | 488.00 | 482.80 | 2,825,959 |
| Jun 18 2024 | 484.40 | 5.40 | 1.13% | 482.20 | 486.20 | 479.80 | 3,345,238 |
| Jun 17 2024 | 479.00 | -1.60 | -0.33% | 483.00 | 484.80 | 477.20 | 8,394,917 |
| Jun 14 2024 | 480.60 | -2.20 | -0.46% | 482.00 | 486.00 | 477.80 | 3,922,988 |
| Jun 13 2024 | 482.80 | -8.00 | -1.63% | 490.00 | 493.80 | 481.40 | 2,118,949 |
| Jun 12 2024 | 490.80 | 6.00 | 1.24% | 487.00 | 494.60 | 484.40 | 3,462,124 |
| Jun 11 2024 | 484.80 | -4.20 | -0.86% | 490.20 | 494.40 | 482.40 | 3,816,815 |
| Jun 10 2024 | 489.00 | -2.40 | -0.49% | 489.00 | 489.80 | 485.00 | 2,376,525 |
| Jun 07 2024 | 491.40 | -7.60 | -1.52% | 502.00 | 502.00 | 491.40 | 2,066,603 |
| Jun 06 2024 | 499.00 | 3.80 | 0.77% | 494.00 | 501.50 | 492.60 | 2,570,217 |
| Jun 05 2024 | 495.20 | 1.60 | 0.32% | 495.40 | 497.80 | 493.60 | 3,936,611 |
| Jun 04 2024 | 493.60 | -4.60 | -0.92% | 497.40 | 500.00 | 493.60 | 2,076,407 |
| Jun 03 2024 | 498.20 | 2.00 | 0.40% | 503.50 | 505.00 | 496.20 | 3,187,800 |
| May 31 2024 | 496.20 | -4.30 | -0.86% | 500.50 | 502.00 | 494.80 | 16,138,441 |
| May 30 2024 | 500.50 | 9.30 | 1.89% | 490.00 | 500.50 | 489.20 | 4,247,892 |
| May 29 2024 | 491.20 | -8.40 | -1.68% | 497.80 | 499.80 | 491.20 | 2,091,732 |
| May 28 2024 | 499.60 | -3.40 | -0.68% | 504.00 | 506.50 | 496.00 | 1,722,449 |
| May 24 2024 | 503.00 | 7.00 | 1.41% | 490.80 | 505.50 | 490.80 | 2,329,972 |
| May 23 2024 | 496.00 | -9.00 | -1.78% | 504.50 | 505.50 | 495.80 | 3,182,291 |
| May 22 2024 | 505.00 | -4.50 | -0.88% | 507.50 | 507.50 | 502.50 | 3,956,925 |
| May 21 2024 | 509.50 | -3.00 | -0.59% | 510.00 | 510.50 | 506.00 | 2,142,132 |
| May 20 2024 | 512.50 | -2.50 | -0.49% | 515.00 | 519.00 | 510.00 | 1,998,605 |
| May 17 2024 | 515.00 | -10.50 | -2.00% | 524.50 | 524.50 | 514.50 | 2,031,006 |
| May 16 2024 | 525.50 | 10.50 | 2.04% | 514.50 | 527.00 | 514.00 | 3,683,397 |
| May 15 2024 | 515.00 | 10.50 | 2.08% | 505.50 | 515.00 | 504.50 | 3,789,568 |
| May 14 2024 | 504.50 | -4.00 | -0.79% | 507.00 | 508.50 | 502.50 | 2,573,668 |
| May 13 2024 | 508.50 | -12.00 | -2.31% | 520.00 | 521.00 | 503.00 | 5,316,203 |
| May 10 2024 | 520.50 | 4.50 | 0.87% | 518.50 | 523.00 | 516.50 | 7,674,619 |
| May 09 2024 | 516.00 | 7.50 | 1.47% | 511.50 | 525.00 | 510.50 | 3,588,363 |
| May 08 2024 | 508.50 | -9.00 | -1.74% | 518.50 | 519.00 | 505.50 | 3,504,062 |
| May 07 2024 | 517.50 | -2.00 | -0.38% | 526.00 | 526.00 | 493.80 | 4,465,422 |
| May 03 2024 | 519.50 | 31.50 | 6.45% | 490.00 | 531.00 | 487.40 | 13,479,410 |
| May 02 2024 | 488.00 | 2.80 | 0.58% | 485.20 | 489.80 | 485.20 | 4,004,423 |
| May 01 2024 | 485.20 | -4.60 | -0.94% | 490.40 | 495.00 | 483.80 | 1,537,126 |
| Apr 30 2024 | 489.80 | -4.00 | -0.81% | 494.80 | 497.20 | 489.80 | 2,111,299 |
| Apr 29 2024 | 493.80 | 8.80 | 1.81% | 488.00 | 496.20 | 485.80 | 2,022,980 |
| Apr 26 2024 | 485.00 | 3.20 | 0.66% | 485.20 | 488.60 | 484.20 | 2,064,358 |
| Apr 25 2024 | 481.80 | -3.40 | -0.70% | 485.00 | 489.40 | 479.80 | 2,598,454 |
| Apr 24 2024 | 485.20 | -6.80 | -1.38% | 492.80 | 495.20 | 482.80 | 2,689,695 |
| Apr 23 2024 | 492.00 | 4.60 | 0.94% | 490.40 | 493.60 | 487.60 | 3,160,738 |
| Apr 22 2024 | 487.40 | 6.20 | 1.29% | 484.60 | 491.40 | 483.40 | 2,769,014 |
| Apr 19 2024 | 481.20 | 1.80 | 0.38% | 477.00 | 481.20 | 475.00 | 2,927,372 |
| Apr 18 2024 | 479.40 | 3.40 | 0.71% | 481.00 | 485.60 | 478.40 | 6,799,610 |
| Apr 17 2024 | 476.00 | -8.80 | -1.82% | 480.60 | 486.60 | 476.00 | 4,899,067 |
| Apr 16 2024 | 484.80 | -23.70 | -4.66% | 485.20 | 496.40 | 480.00 | 5,915,132 |
| Apr 15 2024 | 508.50 | 5.00 | 0.99% | 503.50 | 514.00 | 503.00 | 2,419,019 |
| Apr 12 2024 | 503.50 | -7.50 | -1.47% | 516.00 | 517.50 | 502.50 | 4,019,837 |
| Apr 11 2024 | 511.00 | -31.50 | -5.81% | 517.00 | 523.00 | 504.50 | 7,764,230 |
| Apr 10 2024 | 542.50 | -10.00 | -1.81% | 555.50 | 557.50 | 540.50 | 7,174,951 |
| Apr 09 2024 | 552.50 | -3.00 | -0.54% | 557.00 | 559.00 | 550.50 | 3,958,716 |
| Apr 08 2024 | 555.50 | 8.00 | 1.46% | 548.00 | 557.50 | 547.50 | 4,766,288 |
| Apr 05 2024 | 547.50 | -5.00 | -0.90% | 547.50 | 550.00 | 543.50 | 3,287,895 |
| Apr 04 2024 | 552.50 | 4.50 | 0.82% | 548.50 | 557.00 | 548.00 | 3,795,668 |
| Apr 03 2024 | 548.00 | -1.00 | -0.18% | 548.50 | 552.50 | 545.00 | 3,207,973 |
| Apr 02 2024 | 549.00 | -3.60 | -0.65% | 551.50 | 560.50 | 549.00 | 5,495,623 |
| Mar 28 2024 | 552.60 | 10.40 | 1.92% | 544.20 | 552.60 | 541.20 | 5,808,980 |
| Mar 27 2024 | 542.20 | 4.20 | 0.78% | 536.60 | 544.40 | 534.80 | 5,432,875 |
| Mar 26 2024 | 538.00 | 10.60 | 2.01% | 527.60 | 538.00 | 524.00 | 5,165,949 |
| Mar 25 2024 | 527.40 | -1.80 | -0.34% | 530.20 | 534.80 | 521.00 | 3,043,216 |
