Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 329.50 | 3.00 | 0.92% | 328.00 | 330.00 | 325.00 | 290,166 |
| May 02 2024 | 326.50 | 0.00 | 0.00% | 326.50 | 326.50 | 325.00 | 734,031 |
| May 01 2024 | 326.50 | 0.00 | 0.00% | 326.00 | 326.50 | 323.00 | 454,959 |
| Apr 30 2024 | 326.50 | -0.50 | -0.15% | 327.50 | 327.50 | 324.50 | 642,256 |
| Apr 29 2024 | 327.00 | 1.50 | 0.46% | 324.00 | 328.00 | 324.00 | 1,228,804 |
| Apr 26 2024 | 325.50 | 0.50 | 0.15% | 324.50 | 328.50 | 324.50 | 377,587 |
| Apr 25 2024 | 325.00 | -2.00 | -0.61% | 326.00 | 326.00 | 324.50 | 613,571 |
| Apr 24 2024 | 327.00 | -0.50 | -0.15% | 325.00 | 329.50 | 325.00 | 306,318 |
| Apr 23 2024 | 327.50 | 1.50 | 0.46% | 328.00 | 328.00 | 325.00 | 566,689 |
| Apr 22 2024 | 326.00 | 3.00 | 0.93% | 329.00 | 329.00 | 325.00 | 1,964,304 |
| Apr 19 2024 | 323.00 | -3.00 | -0.92% | 324.50 | 324.50 | 323.00 | 662,375 |
| Apr 18 2024 | 326.00 | 5.00 | 1.56% | 323.00 | 326.00 | 323.00 | 331,089 |
| Apr 17 2024 | 321.00 | 1.00 | 0.31% | 320.00 | 323.00 | 318.00 | 468,969 |
| Apr 16 2024 | 320.00 | -6.00 | -1.84% | 326.00 | 326.00 | 319.50 | 656,699 |
| Apr 15 2024 | 326.00 | -1.00 | -0.31% | 327.00 | 330.00 | 326.00 | 366,571 |
| Apr 12 2024 | 327.00 | -1.00 | -0.30% | 333.00 | 333.00 | 327.00 | 257,795 |
| Apr 11 2024 | 328.00 | 0.00 | 0.00% | 328.50 | 329.50 | 327.50 | 692,610 |
| Apr 10 2024 | 328.00 | -2.00 | -0.61% | 332.00 | 334.50 | 328.00 | 405,122 |
| Apr 09 2024 | 330.00 | -4.00 | -1.20% | 336.00 | 336.00 | 329.50 | 463,389 |
| Apr 08 2024 | 334.00 | 2.50 | 0.75% | 330.00 | 335.00 | 330.00 | 814,436 |
| Apr 05 2024 | 331.50 | 1.50 | 0.45% | 331.00 | 331.50 | 326.00 | 1,106,515 |
| Apr 04 2024 | 330.00 | 4.00 | 1.23% | 325.50 | 330.50 | 322.00 | 993,880 |
| Apr 03 2024 | 326.00 | 1.00 | 0.31% | 321.50 | 326.00 | 321.00 | 630,162 |
| Apr 02 2024 | 325.00 | 6.00 | 1.88% | 319.00 | 325.00 | 319.00 | 785,010 |
| Mar 28 2024 | 319.00 | -0.50 | -0.16% | 320.50 | 320.50 | 316.00 | 699,536 |
| Mar 27 2024 | 319.50 | 3.50 | 1.11% | 315.50 | 320.50 | 315.00 | 1,068,171 |
| Mar 26 2024 | 316.00 | -2.50 | -0.78% | 318.00 | 318.50 | 315.50 | 622,039 |
| Mar 25 2024 | 318.50 | -0.50 | -0.16% | 319.00 | 320.00 | 318.00 | 1,251,378 |
| Mar 22 2024 | 319.00 | -1.00 | -0.31% | 321.00 | 321.00 | 319.00 | 2,703,493 |
| Mar 21 2024 | 320.00 | 1.00 | 0.31% | 320.00 | 321.00 | 319.00 | 333,634 |
| Mar 20 2024 | 319.00 | -2.00 | -0.62% | 318.50 | 321.00 | 318.50 | 807,756 |
| Mar 19 2024 | 321.00 | 1.50 | 0.47% | 319.00 | 321.50 | 319.00 | 842,376 |
| Mar 18 2024 | 319.50 | 1.50 | 0.47% | 320.00 | 320.00 | 319.00 | 1,217,539 |
| Mar 15 2024 | 318.00 | -1.00 | -0.31% | 319.00 | 324.00 | 318.00 | 1,529,140 |
| Mar 14 2024 | 319.00 | -2.00 | -0.62% | 320.50 | 323.50 | 319.00 | 651,542 |
| Mar 13 2024 | 321.00 | 1.00 | 0.31% | 323.00 | 323.00 | 318.50 | 644,873 |
| Mar 12 2024 | 320.00 | 1.00 | 0.31% | 320.00 | 322.50 | 318.50 | 1,898,667 |
| Mar 11 2024 | 319.00 | 0.00 | 0.00% | 317.50 | 319.00 | 317.50 | 272,163 |
| Mar 08 2024 | 319.00 | 2.00 | 0.63% | 317.00 | 319.00 | 317.00 | 408,933 |
| Mar 07 2024 | 317.00 | -1.50 | -0.47% | 319.00 | 319.00 | 317.00 | 713,354 |
| Mar 06 2024 | 318.50 | 0.50 | 0.16% | 320.00 | 320.00 | 318.00 | 1,114,229 |
| Mar 05 2024 | 318.00 | 0.00 | 0.00% | 321.00 | 321.00 | 316.00 | 845,025 |
| Mar 04 2024 | 318.00 | 2.00 | 0.63% | 315.00 | 318.00 | 315.00 | 3,050,758 |
| Mar 01 2024 | 316.00 | 1.50 | 0.48% | 316.50 | 317.00 | 314.00 | 361,693 |
| Feb 29 2024 | 314.50 | -1.50 | -0.47% | 318.50 | 320.00 | 314.50 | 264,493 |
| Feb 28 2024 | 316.00 | -2.00 | -0.63% | 318.00 | 318.00 | 315.50 | 922,020 |
| Feb 27 2024 | 318.00 | -1.50 | -0.47% | 317.00 | 318.50 | 317.00 | 1,427,034 |
| Feb 26 2024 | 319.50 | 3.50 | 1.11% | 319.50 | 319.50 | 314.00 | 904,407 |
| Feb 23 2024 | 316.00 | -1.00 | -0.32% | 317.50 | 318.00 | 313.50 | 526,378 |
| Feb 22 2024 | 317.00 | 0.00 | 0.00% | 319.50 | 319.50 | 314.50 | 1,182,548 |
| Feb 21 2024 | 317.00 | -0.50 | -0.16% | 317.00 | 319.00 | 316.00 | 521,603 |
| Feb 20 2024 | 317.50 | 1.00 | 0.32% | 315.50 | 319.50 | 315.00 | 235,671 |
| Feb 19 2024 | 316.50 | 0.50 | 0.16% | 316.50 | 319.00 | 313.50 | 806,650 |
| Feb 16 2024 | 316.00 | 0.00 | 0.00% | 319.50 | 319.50 | 314.00 | 304,875 |
| Feb 15 2024 | 316.00 | 0.50 | 0.16% | 319.50 | 319.50 | 315.00 | 161,861 |
| Feb 14 2024 | 315.50 | 0.50 | 0.16% | 319.00 | 319.00 | 315.00 | 175,739 |
| Feb 13 2024 | 315.00 | 0.00 | 0.00% | 314.50 | 319.00 | 313.00 | 325,732 |
| Feb 12 2024 | 315.00 | 4.00 | 1.29% | 312.00 | 315.50 | 308.50 | 543,922 |
| Feb 09 2024 | 311.00 | -1.00 | -0.32% | 312.00 | 314.00 | 309.50 | 453,436 |
| Feb 08 2024 | 312.00 | 0.00 | 0.00% | 312.50 | 315.00 | 311.00 | 680,008 |
| Feb 07 2024 | 312.00 | -1.00 | -0.32% | 313.00 | 313.00 | 312.00 | 786,484 |
| Feb 06 2024 | 313.00 | 0.50 | 0.16% | 312.00 | 313.00 | 312.00 | 375,597 |
| Feb 05 2024 | 312.50 | 0.00 | 0.00% | 311.00 | 315.00 | 311.00 | 370,883 |
