|
Closing price on 3/10/2025
|
|
| Open |
192.00 |
| High |
211.20 |
| Low |
192.00 |
| Volume |
66,700 |
| Split-adjusted Price |
211.20 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+19.20 / +10.00%
|
192.00
|
211.20
|
192.00
|
211.20
|
205.30
|
211.20
|
66,700
|
|
|
3/7/2025
|
-12.50 / -6.11%
|
207.00
|
209.90
|
184.40
|
192.00
|
194.21
|
192.00
|
115,400
|
|
|
3/6/2025
|
-14.00 / -6.41%
|
221.90
|
223.00
|
204.00
|
204.50
|
209.22
|
204.50
|
63,900
|
|
|
3/5/2025
|
0.00 / 0.00%
|
219.80
|
228.00
|
214.20
|
218.50
|
219.64
|
218.50
|
45,100
|
|
|
3/4/2025
|
-6.70 / -2.98%
|
227.20
|
227.20
|
203.60
|
218.50
|
213.18
|
218.50
|
53,700
|
|
|
3/3/2025
|
+6.20 / +2.83%
|
219.00
|
234.00
|
219.00
|
225.20
|
229.30
|
225.20
|
52,700
|
|
|
2/28/2025
|
+10.00 / +4.78%
|
219.00
|
227.00
|
207.00
|
219.00
|
218.93
|
219.00
|
122,000
|
|
|
2/27/2025
|
+19.00 / +10.00%
|
190.00
|
209.00
|
190.00
|
209.00
|
208.23
|
209.00
|
87,900
|
|
|
2/26/2025
|
-1.70 / -0.89%
|
177.00
|
191.50
|
172.80
|
190.00
|
180.99
|
190.00
|
150,000
|
|
|
2/25/2025
|
-21.30 / -10.00%
|
191.70
|
212.00
|
191.70
|
191.70
|
192.21
|
191.70
|
161,900
|
|
|
2/24/2025
|
-23.60 / -9.97%
|
236.60
|
236.70
|
213.00
|
213.00
|
214.82
|
213.00
|
171,400
|
|
|
2/21/2025
|
-21.00 / -8.15%
|
258.00
|
264.70
|
235.00
|
236.60
|
244.49
|
236.60
|
65,300
|
|
|
2/20/2025
|
+14.90 / +6.14%
|
219.00
|
266.90
|
218.50
|
257.60
|
235.68
|
257.60
|
146,100
|
|
|
2/19/2025
|
-26.90 / -9.98%
|
250.00
|
260.00
|
242.70
|
242.70
|
245.09
|
242.70
|
38,700
|
|
|
2/18/2025
|
-29.90 / -9.98%
|
319.00
|
319.00
|
269.60
|
269.60
|
281.15
|
269.60
|
87,000
|
|
|
2/17/2025
|
+17.50 / +6.21%
|
294.70
|
310.20
|
290.00
|
299.50
|
303.80
|
299.50
|
128,800
|
|
|
2/14/2025
|
+25.60 / +9.98%
|
278.00
|
282.00
|
270.00
|
282.00
|
280.55
|
282.00
|
64,000
|
|
|
2/13/2025
|
+23.30 / +10.00%
|
239.50
|
256.40
|
234.00
|
256.40
|
250.83
|
256.40
|
100,600
|
|
|
2/12/2025
|
+2.90 / +1.26%
|
236.50
|
242.00
|
227.00
|
233.10
|
235.06
|
233.10
|
63,100
|
|
|
2/11/2025
|
-11.80 / -4.88%
|
240.00
|
242.00
|
225.20
|
230.20
|
231.42
|
230.20
|
57,600
|
|
|
2/10/2025
|
+20.00 / +9.01%
|
226.00
|
244.20
|
223.00
|
242.00
|
235.79
|
242.00
|
85,700
|
|
|
2/7/2025
|
+5.00 / +2.30%
|
238.00
|
238.70
|
217.00
|
222.00
|
232.32
|
222.00
|
143,300
|
|
|
2/6/2025
|
+19.70 / +9.98%
|
213.00
|
217.00
|
203.00
|
217.00
|
216.39
|
217.00
|
45,300
|
|
|
2/5/2025
|
+17.90 / +9.98%
|
189.20
|
197.30
|
182.60
|
197.30
|
195.30
|
197.30
|
66,100
|
|
|
2/4/2025
|
+16.30 / +9.99%
|
170.00
|
179.40
|
164.60
|
179.40
|
175.66
|
179.40
|
93,300
|
|
|
2/3/2025
|
+3.10 / +1.94%
|
160.00
|
167.00
|
160.00
|
163.10
|
163.28
|
163.10
|
78,000
|
|
|
1/24/2025
|
-5.00 / -3.03%
|
165.50
|
170.50
|
150.00
|
160.00
|
162.52
|
160.00
|
43,900
|
|
|
1/23/2025
|
+5.00 / +3.13%
|
160.00
|
175.00
|
160.00
|
165.00
|
168.35
|
165.00
|
104,200
|
|
|
1/22/2025
|
-8.50 / -5.04%
|
158.00
|
175.00
|
158.00
|
160.00
|
165.07
|
160.00
|
72,300
|
|
|
1/21/2025
|
+8.50 / +5.31%
|
160.00
|
175.00
|
156.00
|
168.50
|
166.75
|
168.50
|
45,400
|
|
|