|
|
Closing price on 9/27/2022
|
|
| Open |
114.00 |
| High |
114.40 |
| Low |
106.90 |
| Volume |
23,700 |
| Split-adjusted Price |
77.39 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-9.00 / -7.77%
|
114.00
|
114.40
|
106.90
|
106.90
|
111.80
|
77.39
|
23,700
|
|
|
9/26/2022
|
-5.80 / -4.81%
|
120.50
|
120.60
|
112.10
|
114.90
|
115.90
|
83.19
|
59,400
|
|
|
9/23/2022
|
-1.40 / -1.15%
|
122.50
|
122.50
|
120.00
|
120.10
|
120.70
|
86.95
|
33,200
|
|
|
9/22/2022
|
+0.80 / +0.66%
|
121.20
|
122.50
|
120.80
|
122.00
|
121.50
|
88.33
|
34,300
|
|
|
9/21/2022
|
+0.10 / +0.08%
|
121.80
|
122.00
|
121.00
|
121.80
|
121.20
|
88.18
|
11,500
|
|
|
9/20/2022
|
-1.10 / -0.89%
|
122.40
|
122.50
|
121.00
|
122.00
|
121.70
|
88.33
|
31,300
|
|
|
9/19/2022
|
-2.60 / -2.08%
|
124.00
|
124.00
|
122.20
|
122.20
|
123.10
|
88.47
|
36,000
|
|
|
9/16/2022
|
-0.80 / -0.64%
|
125.30
|
125.30
|
124.10
|
124.50
|
124.80
|
90.14
|
15,400
|
|
|
9/15/2022
|
+0.90 / +0.72%
|
125.60
|
125.60
|
124.70
|
125.50
|
125.30
|
90.86
|
26,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
124.00
|
125.40
|
124.00
|
125.40
|
124.60
|
90.79
|
19,300
|
|
|
9/13/2022
|
-0.50 / -0.40%
|
126.40
|
127.00
|
124.00
|
126.00
|
125.40
|
91.22
|
28,800
|
|
|
9/12/2022
|
+2.40 / +1.93%
|
130.80
|
130.80
|
126.00
|
126.70
|
126.50
|
91.73
|
19,000
|
|
|
9/9/2022
|
+0.80 / +0.64%
|
125.00
|
125.00
|
123.00
|
125.00
|
124.30
|
90.50
|
31,700
|
|
|
9/8/2022
|
-1.00 / -0.80%
|
125.60
|
125.90
|
123.20
|
124.60
|
124.20
|
90.21
|
24,900
|
|
|
9/7/2022
|
-4.40 / -3.43%
|
128.30
|
128.30
|
122.20
|
123.70
|
125.60
|
89.56
|
58,100
|
|
|
9/6/2022
|
+0.50 / +0.39%
|
128.50
|
128.70
|
127.50
|
128.40
|
128.10
|
92.96
|
47,700
|
|
|
9/5/2022
|
+1.20 / +0.94%
|
127.30
|
128.90
|
126.00
|
128.50
|
127.90
|
93.03
|
20,800
|
|
|
8/31/2022
|
-0.60 / -0.47%
|
128.60
|
128.60
|
126.00
|
128.00
|
127.30
|
92.67
|
9,300
|
|
|
8/30/2022
|
+1.60 / +1.27%
|
126.50
|
131.50
|
126.50
|
128.00
|
128.60
|
92.67
|
28,400
|
|
|
8/29/2022
|
-1.80 / -1.40%
|
127.00
|
129.80
|
125.00
|
126.90
|
126.40
|
91.87
|
47,800
|
|
|
8/26/2022
|
-1.60 / -1.23%
|
132.70
|
132.70
|
128.00
|
128.00
|
128.70
|
92.67
|
51,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|