|
|
Closing price on 8/25/2022
|
|
| Open |
128.60 |
| High |
133.00 |
| Low |
127.10 |
| Volume |
69,400 |
| Split-adjusted Price |
94.84 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+4.40 / +3.48%
|
128.60
|
133.00
|
127.10
|
131.00
|
129.60
|
94.84
|
69,400
|
|
|
8/24/2022
|
+3.70 / +3.00%
|
125.80
|
127.90
|
124.10
|
127.00
|
126.60
|
91.95
|
37,900
|
|
|
8/23/2022
|
-3.10 / -2.42%
|
125.00
|
125.00
|
122.20
|
125.00
|
123.30
|
90.50
|
66,300
|
|
|
8/22/2022
|
-3.70 / -2.82%
|
131.20
|
131.20
|
127.10
|
127.50
|
128.10
|
92.31
|
32,500
|
|
|
8/19/2022
|
-1.90 / -1.44%
|
133.10
|
133.20
|
130.00
|
130.10
|
131.20
|
94.19
|
26,500
|
|
|
8/18/2022
|
+0.30 / +0.23%
|
132.80
|
132.80
|
131.00
|
131.20
|
132.00
|
94.99
|
53,200
|
|
|
8/17/2022
|
-3.90 / -2.93%
|
133.60
|
133.70
|
129.10
|
129.20
|
130.90
|
93.54
|
96,700
|
|
|
8/16/2022
|
-0.20 / -0.15%
|
133.00
|
134.90
|
132.60
|
133.00
|
133.10
|
96.29
|
19,400
|
|
|
8/15/2022
|
+0.10 / +0.07%
|
132.80
|
134.20
|
132.80
|
133.50
|
133.20
|
96.65
|
25,300
|
|
|
8/12/2022
|
-2.90 / -2.13%
|
135.70
|
135.70
|
132.70
|
133.00
|
133.40
|
96.29
|
105,900
|
|
|
8/11/2022
|
-1.60 / -1.17%
|
136.70
|
137.50
|
135.00
|
135.10
|
135.90
|
97.81
|
48,100
|
|
|
8/10/2022
|
-2.00 / -1.44%
|
137.70
|
138.50
|
135.50
|
136.50
|
136.70
|
98.82
|
35,300
|
|
|
8/9/2022
|
+1.90 / +1.40%
|
136.00
|
141.80
|
135.90
|
138.00
|
138.50
|
99.91
|
52,600
|
|
|
8/8/2022
|
-2.30 / -1.66%
|
138.50
|
138.50
|
135.00
|
136.20
|
136.10
|
98.61
|
107,100
|
|
|
8/5/2022
|
-3.50 / -2.47%
|
141.50
|
141.50
|
137.00
|
138.00
|
138.50
|
99.91
|
47,700
|
|
|
8/4/2022
|
+1.60 / +1.16%
|
147.00
|
149.90
|
139.50
|
140.00
|
141.50
|
101.36
|
55,900
|
|
|
8/3/2022
|
-1.90 / -1.27%
|
151.00
|
151.00
|
147.30
|
148.00
|
148.40
|
99.93
|
126,700
|
|
|
8/2/2022
|
+3.90 / +2.66%
|
150.20
|
152.20
|
148.00
|
150.30
|
149.90
|
101.48
|
34,600
|
|
|
8/1/2022
|
-5.40 / -3.47%
|
152.10
|
152.10
|
140.00
|
150.40
|
146.40
|
101.55
|
183,400
|
|
|
7/29/2022
|
-8.90 / -5.50%
|
161.70
|
161.70
|
146.20
|
152.80
|
155.80
|
103.17
|
162,200
|
|
|
7/28/2022
|
+2.10 / +1.31%
|
164.80
|
166.00
|
158.00
|
162.00
|
161.70
|
109.38
|
75,800
|
|
|
7/27/2022
|
+0.80 / +0.49%
|
164.00
|
167.70
|
155.00
|
164.00
|
159.90
|
110.73
|
46,100
|
|
|
7/26/2022
|
+9.50 / +6.11%
|
157.90
|
170.00
|
157.90
|
165.00
|
163.20
|
111.41
|
174,600
|
|
|
7/25/2022
|
-0.10 / -0.06%
|
160.00
|
160.00
|
153.20
|
157.80
|
155.50
|
106.55
|
38,700
|
|
|
7/22/2022
|
0.00 / 0.00%
|
157.00
|
160.00
|
156.30
|
156.90
|
157.90
|
105.94
|
72,600
|
|
|
7/21/2022
|
-0.80 / -0.51%
|
159.90
|
159.90
|
155.10
|
156.90
|
156.90
|
105.94
|
20,800
|
|
|
7/20/2022
|
+6.90 / +4.57%
|
157.00
|
160.00
|
154.50
|
158.00
|
157.70
|
106.68
|
86,400
|
|
|
7/19/2022
|
+4.30 / +2.88%
|
145.70
|
154.00
|
145.70
|
153.40
|
151.10
|
103.57
|
33,000
|
|
|
7/18/2022
|
-1.90 / -1.26%
|
151.00
|
151.00
|
147.00
|
148.90
|
149.10
|
100.54
|
23,800
|
|
|
7/15/2022
|
-2.50 / -1.64%
|
155.00
|
157.90
|
149.50
|
150.00
|
150.80
|
101.28
|
83,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|