Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 157.50 | 0.00 | 0.00% | 152.50 | 157.50 | 152.50 | 13,813 |
| Jun 28 2024 | 157.50 | 2.50 | 1.61% | 157.50 | 157.50 | 157.50 | 2,657 |
| Jun 27 2024 | 155.00 | -1.00 | -0.64% | 157.00 | 157.00 | 155.00 | 90,051 |
| Jun 26 2024 | 156.00 | -0.50 | -0.32% | 156.00 | 156.00 | 155.00 | 11,601 |
| Jun 25 2024 | 156.50 | 0.00 | 0.00% | 158.50 | 158.50 | 155.50 | 65,472 |
| Jun 24 2024 | 156.50 | -3.00 | -1.88% | 158.00 | 158.50 | 155.50 | 28,972 |
| Jun 21 2024 | 159.50 | 0.00 | 0.00% | 158.00 | 159.50 | 156.50 | 48,822 |
| Jun 20 2024 | 159.50 | 0.00 | 0.00% | 158.00 | 159.50 | 155.00 | 21,807 |
| Jun 19 2024 | 159.50 | -0.50 | -0.31% | 158.00 | 159.50 | 158.00 | 8,832 |
| Jun 18 2024 | 160.00 | 0.00 | 0.00% | 155.50 | 160.00 | 155.50 | 78,678 |
| Jun 17 2024 | 160.00 | 5.00 | 3.23% | 160.00 | 160.00 | 155.50 | 12,895 |
| Jun 14 2024 | 155.00 | -6.50 | -4.02% | 160.50 | 160.50 | 155.00 | 201,779 |
| Jun 13 2024 | 161.50 | 0.00 | 0.00% | 161.50 | 161.50 | 161.50 | 3,262 |
| Jun 12 2024 | 161.50 | 5.00 | 3.19% | 160.00 | 161.50 | 160.00 | 28,072 |
| Jun 11 2024 | 156.50 | -3.50 | -2.19% | 160.50 | 161.00 | 155.50 | 10,140 |
| Jun 10 2024 | 160.00 | 4.00 | 2.56% | 160.00 | 160.00 | 160.00 | 27,937 |
| Jun 07 2024 | 156.00 | -6.50 | -4.00% | 161.00 | 161.00 | 155.00 | 598,229 |
| Jun 06 2024 | 162.50 | 2.50 | 1.56% | 160.00 | 162.50 | 160.00 | 56,989 |
| Jun 05 2024 | 160.00 | 0.00 | 0.00% | 160.00 | 160.00 | 159.00 | 5,425 |
| Jun 04 2024 | 160.00 | 0.00 | 0.00% | 162.00 | 162.00 | 160.00 | 15,784 |
| Jun 03 2024 | 160.00 | 0.00 | 0.00% | 160.00 | 160.00 | 160.00 | 35,189 |
| May 31 2024 | 160.00 | 0.00 | 0.00% | 161.00 | 161.00 | 160.00 | 115,865 |
| May 30 2024 | 160.00 | 1.00 | 0.63% | 159.00 | 160.50 | 159.00 | 44,765 |
| May 29 2024 | 159.00 | 0.00 | 0.00% | 160.00 | 160.00 | 159.00 | 53,369 |
| May 28 2024 | 159.00 | 1.00 | 0.63% | 158.50 | 159.00 | 158.50 | 10,542 |
| May 24 2024 | 158.00 | -2.00 | -1.25% | 158.00 | 158.50 | 157.00 | 50,665 |
| May 23 2024 | 160.00 | 2.75 | 1.75% | 157.00 | 160.00 | 157.00 | 36,481 |
| May 22 2024 | 157.25 | 0.25 | 0.16% | 155.00 | 157.50 | 155.00 | 30,992 |
| May 21 2024 | 157.00 | 0.00 | 0.00% | 155.00 | 158.00 | 153.50 | 44,329 |
| May 20 2024 | 157.00 | 4.00 | 2.61% | 155.00 | 159.50 | 155.00 | 32,916 |
| May 17 2024 | 153.00 | -1.00 | -0.65% | 153.00 | 154.00 | 153.00 | 942 |
| May 16 2024 | 154.00 | -1.00 | -0.65% | 152.00 | 154.50 | 152.00 | 65,047 |
| May 15 2024 | 155.00 | 4.00 | 2.65% | 151.00 | 155.00 | 151.00 | 135,066 |
| May 14 2024 | 151.00 | -3.00 | -1.95% | 153.00 | 156.00 | 149.00 | 74,046 |
| May 13 2024 | 154.00 | 1.50 | 0.98% | 153.50 | 154.50 | 151.00 | 46,111 |
| May 10 2024 | 152.50 | 1.50 | 0.99% | 153.50 | 157.00 | 151.00 | 64,688 |
| May 09 2024 | 151.00 | -0.50 | -0.33% | 153.00 | 153.00 | 151.00 | 23,603 |
| May 08 2024 | 151.50 | 2.00 | 1.34% | 152.50 | 152.50 | 151.00 | 39,990 |
| May 07 2024 | 149.50 | -0.50 | -0.33% | 150.00 | 150.50 | 148.50 | 67,204 |
| May 03 2024 | 150.00 | 2.00 | 1.35% | 148.00 | 150.00 | 145.00 | 54,739 |
| May 02 2024 | 148.00 | 5.00 | 3.50% | 144.00 | 148.00 | 144.00 | 33,307 |
| May 01 2024 | 143.00 | -3.50 | -2.39% | 146.00 | 146.00 | 143.00 | 44,851 |
| Apr 30 2024 | 146.50 | -1.50 | -1.01% | 153.00 | 153.00 | 146.00 | 115,515 |
| Apr 29 2024 | 148.00 | -3.00 | -1.99% | 149.00 | 149.00 | 146.50 | 23,535 |
| Apr 26 2024 | 151.00 | 5.00 | 3.42% | 148.00 | 151.00 | 148.00 | 13,867 |
| Apr 25 2024 | 146.00 | -2.50 | -1.68% | 152.00 | 152.00 | 146.00 | 95,596 |
| Apr 24 2024 | 148.50 | 1.50 | 1.02% | 150.50 | 152.00 | 148.00 | 24,568 |
| Apr 23 2024 | 147.00 | 0.50 | 0.34% | 148.50 | 150.50 | 146.50 | 67,885 |
| Apr 22 2024 | 146.50 | 4.50 | 3.17% | 143.00 | 146.50 | 143.00 | 57,999 |
| Apr 19 2024 | 142.00 | 0.00 | 0.00% | 141.50 | 144.50 | 141.00 | 20,498 |
| Apr 18 2024 | 142.00 | 1.50 | 1.07% | 142.00 | 142.00 | 142.00 | 40 |
| Apr 17 2024 | 140.50 | -1.50 | -1.06% | 142.50 | 142.50 | 140.00 | 27,068 |
| Apr 16 2024 | 142.00 | 2.50 | 1.79% | 142.00 | 142.00 | 142.00 | 979 |
| Apr 15 2024 | 139.50 | 0.00 | 0.00% | 139.50 | 142.50 | 139.50 | 3,719 |
| Apr 12 2024 | 139.50 | -1.75 | -1.24% | 140.00 | 140.00 | 138.00 | 61,197 |
| Apr 11 2024 | 141.25 | 1.25 | 0.89% | 141.25 | 141.25 | 141.25 | 2,400 |
| Apr 10 2024 | 140.00 | -1.00 | -0.71% | 141.00 | 142.00 | 140.00 | 30,611 |
| Apr 09 2024 | 141.00 | 1.00 | 0.71% | 139.00 | 142.50 | 139.00 | 173,362 |
| Apr 08 2024 | 140.00 | 4.00 | 2.94% | 139.00 | 142.00 | 139.00 | 75,443 |
| Apr 05 2024 | 136.00 | -4.00 | -2.86% | 140.00 | 140.00 | 135.50 | 197,184 |
| Apr 04 2024 | 140.00 | -1.00 | -0.71% | 146.00 | 146.00 | 140.00 | 50,209 |
| Apr 03 2024 | 141.00 | 0.50 | 0.36% | 147.00 | 147.00 | 141.00 | 97,253 |
