Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHDOWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 302.14 | -1.53 | -0.50% | 302.54 | 302.62 | 302.14 | 0 |
| May 09 2024 | 303.67 | -5.01 | -1.62% | 303.77 | 303.77 | 303.64 | 0 |
| May 08 2024 | 308.68 | 1.44 | 0.47% | 308.62 | 308.71 | 308.61 | 0 |
| May 07 2024 | 307.24 | -2.24 | -0.72% | 307.40 | 307.51 | 307.24 | 0 |
| May 06 2024 | 309.48 | 1.42 | 0.46% | 309.45 | 309.80 | 309.37 | 0 |
| May 03 2024 | 308.06 | 0.43 | 0.14% | 306.42 | 308.60 | 306.42 | 0 |
| May 02 2024 | 307.63 | -1.34 | -0.43% | 307.35 | 307.64 | 306.59 | 0 |
| May 01 2024 | 308.97 | -0.36 | -0.12% | 309.16 | 309.21 | 308.48 | 0 |
| Apr 30 2024 | 309.33 | -3.29 | -1.05% | 309.32 | 309.46 | 308.73 | 0 |
| Apr 29 2024 | 312.62 | 6.31 | 2.06% | 312.69 | 312.84 | 312.06 | 0 |
| Apr 26 2024 | 306.31 | 3.01 | 0.99% | 306.44 | 306.63 | 306.31 | 0 |
| Apr 25 2024 | 303.30 | -1.01 | -0.33% | 302.96 | 303.41 | 302.93 | 0 |
| Apr 24 2024 | 304.31 | 3.06 | 1.02% | 304.63 | 304.63 | 304.21 | 0 |
| Apr 23 2024 | 301.25 | 2.60 | 0.87% | 301.64 | 301.77 | 301.25 | 0 |
| Apr 22 2024 | 298.65 | 0.19 | 0.06% | 298.34 | 298.65 | 298.29 | 0 |
| Apr 19 2024 | 298.46 | -5.21 | -1.72% | 297.92 | 298.53 | 297.54 | 0 |
| Apr 18 2024 | 303.67 | 3.12 | 1.04% | 304.21 | 304.21 | 303.42 | 0 |
| Apr 17 2024 | 300.55 | 0.72 | 0.24% | 300.89 | 301.38 | 300.55 | 0 |
| Apr 16 2024 | 299.83 | -7.78 | -2.53% | 299.77 | 300.35 | 299.66 | 0 |
| Apr 15 2024 | 307.61 | -5.64 | -1.80% | 307.88 | 307.88 | 307.50 | 0 |
| Apr 12 2024 | 313.25 | -1.97 | -0.62% | 313.80 | 313.90 | 313.00 | 0 |
| Apr 11 2024 | 315.22 | -3.09 | -0.97% | 314.95 | 315.59 | 314.46 | 0 |
| Apr 10 2024 | 318.31 | 0.35 | 0.11% | 317.99 | 318.72 | 317.99 | 0 |
| Apr 09 2024 | 317.96 | 0.00 | 0.00% | 318.58 | 318.75 | 317.96 | 0 |
| Apr 08 2024 | 317.96 | -0.21 | -0.07% | 318.36 | 318.49 | 317.96 | 0 |
| Apr 05 2024 | 318.17 | -4.32 | -1.34% | 318.22 | 318.39 | 317.89 | 0 |
| Apr 04 2024 | 322.49 | -1.93 | -0.59% | 322.55 | 322.80 | 322.38 | 0 |
| Apr 03 2024 | 324.42 | -5.23 | -1.59% | 324.01 | 324.59 | 324.01 | 0 |
| Apr 02 2024 | 329.65 | -1.25 | -0.38% | 329.27 | 330.12 | 329.01 | 0 |
| Apr 01 2024 | 330.90 | 3.30 | 1.01% | 331.16 | 331.22 | 330.84 | 0 |
| Mar 28 2024 | 327.60 | 0.10 | 0.03% | 327.14 | 328.09 | 326.36 | 0 |
| Mar 27 2024 | 327.50 | 0.35 | 0.11% | 327.58 | 327.73 | 326.58 | 0 |
| Mar 26 2024 | 327.15 | 2.34 | 0.72% | 326.87 | 327.46 | 326.68 | 0 |
| Mar 25 2024 | 324.81 | -1.17 | -0.36% | 324.14 | 325.12 | 324.01 | 0 |
| Mar 22 2024 | 325.98 | -4.93 | -1.49% | 326.21 | 326.59 | 325.71 | 0 |
| Mar 21 2024 | 330.91 | 5.52 | 1.70% | 331.74 | 331.74 | 330.45 | 0 |
| Mar 20 2024 | 325.39 | -1.27 | -0.39% | 325.85 | 325.87 | 324.56 | 0 |
| Mar 19 2024 | 326.66 | -1.98 | -0.60% | 326.93 | 327.10 | 326.27 | 0 |
| Mar 18 2024 | 328.64 | 0.98 | 0.30% | 328.94 | 329.17 | 328.64 | 0 |
| Mar 15 2024 | 327.66 | -7.97 | -2.37% | 327.90 | 327.96 | 327.66 | 0 |
| Mar 14 2024 | 335.63 | 0.15 | 0.04% | 335.48 | 335.63 | 335.42 | 0 |
| Mar 13 2024 | 335.48 | 3.55 | 1.07% | 335.65 | 335.65 | 335.37 | 0 |
| Mar 12 2024 | 331.93 | 0.38 | 0.11% | 332.05 | 332.05 | 331.91 | 0 |
| Mar 11 2024 | 331.55 | -1.75 | -0.53% | 330.86 | 331.55 | 330.86 | 0 |
| Mar 08 2024 | 333.30 | 6.11 | 1.87% | 333.12 | 333.30 | 333.12 | 0 |
| Mar 07 2024 | 327.19 | -1.94 | -0.59% | 327.19 | 327.19 | 327.19 | 0 |
| Mar 06 2024 | 329.13 | -0.49 | -0.15% | 329.13 | 329.13 | 329.13 | 0 |
| Mar 05 2024 | 329.62 | -1.90 | -0.57% | 329.62 | 329.62 | 329.62 | 0 |
| Mar 04 2024 | 331.52 | 2.27 | 0.69% | 331.52 | 331.52 | 331.52 | 0 |
| Mar 01 2024 | 329.25 | -0.06 | -0.02% | 329.79 | 329.79 | 329.25 | 0 |
| Feb 29 2024 | 329.31 | 2.97 | 0.91% | 329.31 | 329.31 | 329.31 | 0 |
| Feb 28 2024 | 326.34 | -0.80 | -0.24% | 326.45 | 326.45 | 326.34 | 0 |
| Feb 27 2024 | 327.14 | -1.70 | -0.52% | 326.52 | 327.14 | 326.41 | 0 |
| Feb 26 2024 | 328.84 | -1.59 | -0.48% | 328.23 | 328.84 | 328.23 | 0 |
| Feb 23 2024 | 330.43 | -0.60 | -0.18% | 330.43 | 330.43 | 330.43 | 0 |
| Feb 22 2024 | 331.03 | 1.62 | 0.49% | 331.06 | 331.18 | 330.85 | 0 |
| Feb 21 2024 | 329.41 | 2.74 | 0.84% | 329.41 | 329.41 | 329.41 | 0 |
| Feb 20 2024 | 326.67 | -2.25 | -0.68% | 326.64 | 326.67 | 326.64 | 0 |
| Feb 16 2024 | 328.92 | -0.25 | -0.08% | 328.92 | 328.92 | 328.92 | 0 |
| Feb 15 2024 | 329.17 | 2.30 | 0.70% | 329.17 | 329.58 | 329.17 | 0 |
| Feb 14 2024 | 326.87 | 0.00 | 0.00% | 327.01 | 327.01 | 326.87 | 0 |
| Feb 13 2024 | 326.87 | 1.43 | 0.44% | 326.87 | 326.87 | 326.81 | 0 |
