Register for real-time alerts, custom portfolio, and market movers
PTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 195.3549 | -1.03 | -0.53% | 196.50 | 196.50 | 195.3549 | 3,166 |
| Jun 06 2024 | 196.3886 | -0.74 | -0.38% | 198.47 | 198.47 | 196.09 | 3,101 |
| Jun 05 2024 | 197.128 | 2.39 | 1.23% | 196.17 | 197.13 | 196.17 | 13,380 |
| Jun 04 2024 | 194.7399 | -0.71 | -0.36% | 193.10 | 195.0899 | 193.10 | 46,639 |
| Jun 03 2024 | 195.4493 | -1.83 | -0.93% | 198.00 | 198.00 | 194.38 | 3,498 |
| May 31 2024 | 197.28 | 1.21 | 0.62% | 198.54 | 198.54 | 194.61 | 6,081 |
| May 30 2024 | 196.0674 | 0.27 | 0.14% | 197.39 | 197.39 | 195.83 | 2,899 |
| May 29 2024 | 195.793 | -2.33 | -1.18% | 198.46 | 198.46 | 195.72 | 4,636 |
| May 28 2024 | 198.1232 | -0.89 | -0.45% | 201.37 | 201.37 | 198.1232 | 3,027 |
| May 24 2024 | 199.0176 | 1.54 | 0.78% | 199.96 | 199.96 | 198.49 | 7,908 |
| May 23 2024 | 197.4796 | -2.38 | -1.19% | 202.58 | 202.58 | 197.33 | 2,311 |
| May 22 2024 | 199.8624 | -1.32 | -0.66% | 201.31 | 201.31 | 199.61 | 6,245 |
| May 21 2024 | 201.1832 | -0.59 | -0.29% | 202.66 | 202.66 | 200.835 | 5,712 |
| May 20 2024 | 201.7775 | 0.48 | 0.24% | 202.73 | 202.73 | 201.15 | 14,507 |
| May 17 2024 | 201.2954 | 0.30 | 0.15% | 202.65 | 202.65 | 200.7993 | 3,851 |
| May 16 2024 | 201.0001 | -1.20 | -0.60% | 203.00 | 203.00 | 200.96 | 9,097 |
| May 15 2024 | 202.2046 | 2.81 | 1.41% | 200.89 | 202.3988 | 200.47 | 11,811 |
| May 14 2024 | 199.3927 | 1.39 | 0.70% | 199.90 | 199.90 | 198.2925 | 6,510 |
| May 13 2024 | 198.0046 | -0.34 | -0.17% | 200.74 | 200.74 | 197.89 | 8,436 |
| May 10 2024 | 198.3399 | 0.54 | 0.27% | 199.06 | 199.06 | 198.17 | 7,752 |
| May 09 2024 | 197.7988 | 1.59 | 0.81% | 198.07 | 198.07 | 197.3099 | 4,403 |
| May 08 2024 | 196.2114 | -0.37 | -0.19% | 195.53 | 196.2407 | 195.53 | 4,298 |
| May 07 2024 | 196.5861 | 0.32 | 0.16% | 198.35 | 198.35 | 196.5861 | 28,198 |
| May 06 2024 | 196.2665 | 2.14 | 1.10% | 196.99 | 196.99 | 195.6998 | 7,437 |
| May 03 2024 | 194.1299 | 1.88 | 0.98% | 192.39 | 194.13 | 192.39 | 2,459 |
| May 02 2024 | 192.2538 | 0.96 | 0.50% | 193.77 | 193.77 | 190.64 | 3,970 |
| May 01 2024 | 191.2946 | -0.79 | -0.41% | 189.48 | 193.18 | 189.48 | 4,664 |
| Apr 30 2024 | 192.0866 | -3.37 | -1.73% | 196.18 | 196.18 | 192.0866 | 5,928 |
| Apr 29 2024 | 195.4603 | 1.01 | 0.52% | 196.36 | 196.36 | 194.82 | 4,411 |
| Apr 26 2024 | 194.4547 | 0.97 | 0.50% | 191.80 | 194.95 | 191.80 | 9,360 |
| Apr 25 2024 | 193.4853 | 0.11 | 0.06% | 193.99 | 193.99 | 192.93 | 1,840 |
| Apr 24 2024 | 193.3747 | 0.34 | 0.17% | 193.03 | 193.4296 | 192.075 | 8,279 |
| Apr 23 2024 | 193.0393 | 2.09 | 1.09% | 192.99 | 193.84 | 192.64 | 12,639 |
| Apr 22 2024 | 190.954 | 1.40 | 0.74% | 191.95 | 191.95 | 189.55 | 1,835 |
| Apr 19 2024 | 189.5542 | -0.83 | -0.44% | 192.30 | 192.30 | 189.17 | 1,229 |
| Apr 18 2024 | 190.3841 | -0.68 | -0.35% | 191.00 | 192.4367 | 190.3841 | 4,785 |
| Apr 17 2024 | 191.06 | -1.54 | -0.80% | 194.84 | 194.84 | 191.06 | 8,477 |
| Apr 16 2024 | 192.6015 | -0.55 | -0.28% | 194.66 | 194.66 | 192.13 | 11,026 |
| Apr 15 2024 | 193.1498 | -2.45 | -1.25% | 195.64 | 196.24 | 192.00 | 32,057 |
| Apr 12 2024 | 195.598 | -3.27 | -1.64% | 199.64 | 199.64 | 195.1681 | 15,895 |
| Apr 11 2024 | 198.8637 | 0.72 | 0.37% | 200.44 | 205.9194 | 197.41 | 4,357 |
| Apr 10 2024 | 198.14 | -2.77 | -1.38% | 199.98 | 199.98 | 197.7899 | 39,177 |
| Apr 09 2024 | 200.9135 | 0.33 | 0.17% | 202.84 | 202.84 | 199.89 | 9,137 |
| Apr 08 2024 | 200.5796 | 0.26 | 0.13% | 202.18 | 202.18 | 200.5796 | 2,980 |
| Apr 05 2024 | 200.3147 | 2.15 | 1.09% | 200.57 | 200.63 | 199.20 | 75,066 |
| Apr 04 2024 | 198.16 | -2.41 | -1.20% | 202.25 | 202.33 | 197.89 | 63,591 |
| Apr 03 2024 | 200.5676 | 0.75 | 0.38% | 199.64 | 200.93 | 199.64 | 53,319 |
| Apr 02 2024 | 199.8151 | -1.56 | -0.77% | 202.07 | 202.07 | 198.89 | 212,167 |
| Apr 01 2024 | 201.3754 | -1.13 | -0.56% | 204.67 | 204.67 | 201.21 | 85,274 |
| Mar 28 2024 | 202.5072 | 0.84 | 0.42% | 203.93 | 203.93 | 202.41 | 2,350 |
| Mar 27 2024 | 201.6673 | 2.16 | 1.08% | 202.56 | 202.56 | 200.25 | 3,224 |
