|
|
Closing price on 9/8/2022
|
|
| Open |
125.60 |
| High |
125.90 |
| Low |
123.20 |
| Volume |
24,900 |
| Split-adjusted Price |
90.21 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|