Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 680.58 | 5.88 | 0.87% | 680.58 | 680.93 | 680.10 | 0 |
| Apr 25 2024 | 674.70 | 0.55 | 0.08% | 674.70 | 674.94 | 674.35 | 0 |
| Apr 24 2024 | 674.15 | 6.56 | 0.98% | 674.15 | 674.85 | 674.15 | 0 |
| Apr 23 2024 | 667.59 | 6.44 | 0.97% | 667.59 | 667.59 | 667.55 | 0 |
| Apr 22 2024 | 661.15 | 0.59 | 0.09% | 661.15 | 661.15 | 660.98 | 0 |
| Apr 19 2024 | 660.56 | -8.79 | -1.31% | 660.90 | 661.01 | 660.33 | 0 |
| Apr 18 2024 | 669.35 | 6.66 | 1.00% | 669.35 | 669.76 | 669.05 | 0 |
| Apr 17 2024 | 662.69 | 4.84 | 0.74% | 662.69 | 663.16 | 662.11 | 0 |
| Apr 16 2024 | 657.85 | -15.19 | -2.26% | 657.85 | 658.17 | 657.58 | 0 |
| Apr 15 2024 | 673.04 | -9.91 | -1.45% | 673.04 | 673.46 | 672.57 | 0 |
| Apr 12 2024 | 682.95 | -2.03 | -0.30% | 682.95 | 684.35 | 681.45 | 0 |
| Apr 11 2024 | 684.98 | -7.27 | -1.05% | 684.98 | 686.18 | 683.78 | 0 |
| Apr 10 2024 | 692.25 | 0.00 | 0.00% | 692.25 | 692.50 | 691.26 | 0 |
| Apr 09 2024 | 692.25 | 0.00 | 0.00% | 692.25 | 693.97 | 691.76 | 0 |
| Apr 08 2024 | 692.25 | 0.03 | 0.00% | 692.25 | 692.72 | 691.91 | 0 |
| Apr 05 2024 | 692.22 | -8.53 | -1.22% | 692.22 | 692.95 | 691.85 | 0 |
| Apr 04 2024 | 700.75 | -3.94 | -0.56% | 700.75 | 701.69 | 700.51 | 0 |
| Apr 03 2024 | 704.69 | -9.73 | -1.36% | 704.69 | 705.19 | 704.19 | 0 |
| Apr 02 2024 | 714.42 | -2.25 | -0.31% | 714.42 | 715.49 | 713.15 | 0 |
| Apr 01 2024 | 716.67 | 7.57 | 1.07% | 716.67 | 717.01 | 716.51 | 0 |
| Mar 28 2024 | 709.10 | 0.00 | 0.00% | 709.10 | 710.10 | 708.31 | 0 |
| Mar 27 2024 | 709.10 | 0.56 | 0.08% | 709.10 | 709.40 | 707.59 | 0 |
| Mar 26 2024 | 708.54 | 4.95 | 0.70% | 708.54 | 708.86 | 708.26 | 0 |
| Mar 25 2024 | 703.59 | -3.35 | -0.47% | 703.59 | 705.12 | 702.26 | 0 |
| Mar 22 2024 | 706.94 | -7.41 | -1.04% | 706.89 | 707.65 | 706.39 | 0 |
| Mar 21 2024 | 714.35 | 10.19 | 1.45% | 714.35 | 715.11 | 713.76 | 0 |
| Mar 20 2024 | 704.16 | 1.06 | 0.15% | 704.16 | 705.51 | 703.47 | 0 |
| Mar 19 2024 | 703.10 | -0.39 | -0.06% | 703.10 | 703.66 | 702.78 | 0 |
| Mar 18 2024 | 703.49 | 2.85 | 0.41% | 703.49 | 704.63 | 702.61 | 0 |
| Mar 15 2024 | 700.64 | -14.97 | -2.09% | 700.64 | 700.96 | 700.29 | 0 |
| Mar 14 2024 | 715.61 | 0.29 | 0.04% | 715.61 | 715.61 | 715.24 | 0 |
| Mar 13 2024 | 715.32 | 8.37 | 1.18% | 715.32 | 715.52 | 715.10 | 0 |
| Mar 12 2024 | 706.95 | 0.74 | 0.10% | 706.95 | 707.18 | 706.79 | 0 |
| Mar 11 2024 | 706.21 | -7.00 | -0.98% | 706.21 | 706.72 | 705.70 | 0 |
| Mar 08 2024 | 713.21 | 10.30 | 1.47% | 713.21 | 713.21 | 712.95 | 0 |
| Mar 07 2024 | 702.91 | -4.80 | -0.68% | 702.91 | 702.91 | 702.91 | 0 |
| Mar 06 2024 | 707.71 | -2.65 | -0.37% | 707.71 | 707.71 | 707.71 | 0 |
| Mar 05 2024 | 710.36 | -4.26 | -0.60% | 710.36 | 710.36 | 710.36 | 0 |
| Mar 04 2024 | 714.62 | 3.35 | 0.47% | 714.62 | 714.62 | 714.62 | 0 |
| Mar 01 2024 | 711.27 | -1.46 | -0.20% | 711.27 | 711.27 | 711.27 | 0 |
| Feb 29 2024 | 712.73 | 5.62 | 0.79% | 712.73 | 712.73 | 712.73 | 0 |
| Feb 28 2024 | 707.11 | 2.12 | 0.30% | 707.11 | 707.36 | 707.11 | 0 |
| Feb 27 2024 | 704.99 | -3.87 | -0.55% | 704.99 | 705.24 | 703.42 | 0 |
| Feb 26 2024 | 708.86 | -2.28 | -0.32% | 708.86 | 708.86 | 707.54 | 0 |
| Feb 23 2024 | 711.14 | 0.88 | 0.12% | 711.14 | 711.14 | 711.14 | 0 |
| Feb 22 2024 | 710.26 | 0.65 | 0.09% | 710.26 | 710.26 | 710.26 | 0 |
| Feb 21 2024 | 709.61 | 4.55 | 0.65% | 709.61 | 709.61 | 709.61 | 0 |
| Feb 20 2024 | 705.06 | -3.60 | -0.51% | 705.06 | 705.06 | 705.00 | 0 |
| Feb 16 2024 | 708.66 | -1.17 | -0.16% | 708.66 | 708.66 | 708.66 | 0 |
| Feb 15 2024 | 709.83 | 2.90 | 0.41% | 709.83 | 710.71 | 708.94 | 0 |
| Feb 14 2024 | 706.93 | 2.70 | 0.38% | 706.93 | 707.18 | 706.80 | 0 |
| Feb 13 2024 | 704.23 | 2.39 | 0.34% | 704.23 | 704.36 | 704.11 | 0 |
| Feb 12 2024 | 701.84 | -4.82 | -0.68% | 701.84 | 701.84 | 701.84 | 0 |
| Feb 09 2024 | 706.66 | 0.00 | 0.00% | 706.66 | 706.66 | 706.66 | 0 |
| Feb 08 2024 | 706.66 | 2.01 | 0.29% | 706.66 | 706.66 | 706.66 | 0 |
| Feb 07 2024 | 704.65 | 7.38 | 1.06% | 704.65 | 705.15 | 704.39 | 0 |
| Feb 06 2024 | 697.27 | 3.08 | 0.44% | 697.27 | 697.27 | 697.05 | 0 |
| Feb 05 2024 | 694.19 | 2.15 | 0.31% | 694.19 | 694.81 | 693.45 | 0 |
| Feb 02 2024 | 692.04 | 7.99 | 1.17% | 692.04 | 692.54 | 691.55 | 0 |
| Feb 01 2024 | 684.05 | -2.51 | -0.37% | 684.05 | 684.05 | 683.56 | 0 |
| Jan 31 2024 | 686.56 | 2.40 | 0.35% | 686.56 | 686.80 | 686.37 | 0 |
| Jan 30 2024 | 684.16 | -0.69 | -0.10% | 684.16 | 684.40 | 683.91 | 0 |
| Jan 29 2024 | 684.85 | -5.47 | -0.79% | 684.85 | 685.33 | 684.61 | 0 |
