|
Closing price on 8/5/2022
|
|
| Open |
141.50 |
| High |
141.50 |
| Low |
137.00 |
| Volume |
47,700 |
| Split-adjusted Price |
92.52 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-3.50 / -2.47%
|
141.50
|
141.50
|
137.00
|
138.00
|
138.50
|
92.52
|
47,700
|
|
|
8/4/2022
|
+1.60 / +1.16%
|
147.00
|
149.90
|
139.50
|
140.00
|
141.50
|
93.86
|
55,900
|
|
|
8/3/2022
|
-1.90 / -1.27%
|
151.00
|
151.00
|
147.30
|
148.00
|
148.40
|
92.53
|
126,700
|
|
|
8/2/2022
|
+3.90 / +2.66%
|
150.20
|
152.20
|
148.00
|
150.30
|
149.90
|
93.97
|
34,600
|
|
|
8/1/2022
|
-5.40 / -3.47%
|
152.10
|
152.10
|
140.00
|
150.40
|
146.40
|
94.03
|
183,400
|
|
|
7/29/2022
|
-8.90 / -5.50%
|
161.70
|
161.70
|
146.20
|
152.80
|
155.80
|
95.54
|
162,200
|
|
|
7/28/2022
|
+2.10 / +1.31%
|
164.80
|
166.00
|
158.00
|
162.00
|
161.70
|
101.29
|
75,800
|
|
|
7/27/2022
|
+0.80 / +0.49%
|
164.00
|
167.70
|
155.00
|
164.00
|
159.90
|
102.54
|
46,100
|
|
|
7/26/2022
|
+9.50 / +6.11%
|
157.90
|
170.00
|
157.90
|
165.00
|
163.20
|
103.16
|
174,600
|
|
|
7/25/2022
|
-0.10 / -0.06%
|
160.00
|
160.00
|
153.20
|
157.80
|
155.50
|
98.66
|
38,700
|
|
|
7/22/2022
|
0.00 / 0.00%
|
157.00
|
160.00
|
156.30
|
156.90
|
157.90
|
98.10
|
72,600
|
|
|
7/21/2022
|
-0.80 / -0.51%
|
159.90
|
159.90
|
155.10
|
156.90
|
156.90
|
98.10
|
20,800
|
|
|
7/20/2022
|
+6.90 / +4.57%
|
157.00
|
160.00
|
154.50
|
158.00
|
157.70
|
98.79
|
86,400
|
|
|
7/19/2022
|
+4.30 / +2.88%
|
145.70
|
154.00
|
145.70
|
153.40
|
151.10
|
95.91
|
33,000
|
|
|
7/18/2022
|
-1.90 / -1.26%
|
151.00
|
151.00
|
147.00
|
148.90
|
149.10
|
93.10
|
23,800
|
|
|
7/15/2022
|
-2.50 / -1.64%
|
155.00
|
157.90
|
149.50
|
150.00
|
150.80
|
93.78
|
83,900
|
|
|
7/14/2022
|
+0.80 / +0.52%
|
152.30
|
154.00
|
152.00
|
154.00
|
152.50
|
96.29
|
26,500
|
|
|
7/13/2022
|
+0.20 / +0.13%
|
154.10
|
156.00
|
152.00
|
154.00
|
153.20
|
96.29
|
33,100
|
|
|
7/12/2022
|
+5.80 / +3.81%
|
152.00
|
158.00
|
150.20
|
157.90
|
153.80
|
98.72
|
27,700
|
|
|
7/11/2022
|
-4.70 / -2.96%
|
158.50
|
158.60
|
150.00
|
153.90
|
152.10
|
96.22
|
22,600
|
|
|
7/8/2022
|
+8.40 / +5.61%
|
151.50
|
165.00
|
151.50
|
158.00
|
158.60
|
98.79
|
49,200
|
|
|
7/7/2022
|
+3.30 / +2.18%
|
145.00
|
160.00
|
137.00
|
155.00
|
149.60
|
96.91
|
111,100
|
|
|
7/6/2022
|
-24.40 / -14.40%
|
157.00
|
157.00
|
144.50
|
145.00
|
151.70
|
90.66
|
85,200
|
|
|
7/5/2022
|
-21.20 / -11.57%
|
177.00
|
179.00
|
161.00
|
162.00
|
169.40
|
101.29
|
95,100
|
|
|
7/4/2022
|
-3.70 / -2.01%
|
181.00
|
188.00
|
180.00
|
180.00
|
183.20
|
112.54
|
58,700
|
|
|
7/1/2022
|
-6.10 / -3.16%
|
192.00
|
192.00
|
181.00
|
186.70
|
183.70
|
116.73
|
54,500
|
|
|
6/30/2022
|
+9.10 / +4.88%
|
190.00
|
199.90
|
190.00
|
195.40
|
192.80
|
122.17
|
35,200
|
|
|
6/29/2022
|
-5.20 / -2.61%
|
195.90
|
198.90
|
180.00
|
194.00
|
186.30
|
121.29
|
81,000
|
|
|
6/28/2022
|
-16.50 / -7.77%
|
209.10
|
210.00
|
194.20
|
195.90
|
199.20
|
122.48
|
112,300
|
|
|
6/27/2022
|
-11.20 / -5.02%
|
222.00
|
222.00
|
210.00
|
212.00
|
212.40
|
132.55
|
92,700
|
|
|