Closing price on 6/10/2025
|
|
Open |
166.00 |
High |
169.10 |
Low |
164.00 |
Volume |
27,900 |
Split-adjusted Price |
165.00 |
|
|
KSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2025
|
-1.00 / -0.60%
|
166.00
|
169.10
|
164.00
|
165.00
|
166.83
|
165.00
|
27,900
|
|
6/9/2025
|
-8.00 / -4.60%
|
174.00
|
176.00
|
165.00
|
166.00
|
167.85
|
166.00
|
56,200
|
|
6/6/2025
|
-7.60 / -4.19%
|
181.60
|
183.90
|
174.00
|
174.00
|
175.63
|
174.00
|
30,700
|
|
6/5/2025
|
+16.40 / +9.93%
|
165.20
|
181.70
|
165.10
|
181.60
|
176.78
|
181.60
|
140,300
|
|
6/4/2025
|
+0.20 / +0.12%
|
165.00
|
167.50
|
165.00
|
165.20
|
165.67
|
165.20
|
20,100
|
|
6/3/2025
|
+1.60 / +0.98%
|
168.90
|
168.90
|
164.30
|
165.00
|
166.14
|
165.00
|
11,700
|
|
6/2/2025
|
-3.00 / -1.80%
|
162.00
|
167.80
|
162.00
|
163.40
|
163.67
|
163.40
|
27,200
|
|
5/30/2025
|
-2.70 / -1.60%
|
169.10
|
169.40
|
166.40
|
166.40
|
167.55
|
166.40
|
28,400
|
|
5/29/2025
|
+0.60 / +0.36%
|
175.00
|
178.00
|
168.00
|
169.10
|
170.93
|
169.10
|
12,700
|
|
5/28/2025
|
+1.60 / +0.96%
|
170.00
|
175.40
|
168.50
|
168.50
|
171.52
|
168.50
|
37,900
|
|
5/27/2025
|
-6.50 / -3.75%
|
173.90
|
173.90
|
160.00
|
166.90
|
167.63
|
166.90
|
80,500
|
|
5/26/2025
|
0.00 / 0.00%
|
173.40
|
176.80
|
173.00
|
173.40
|
173.97
|
173.40
|
26,700
|
|
5/23/2025
|
-5.90 / -3.29%
|
179.00
|
180.00
|
172.20
|
173.40
|
174.92
|
173.40
|
30,200
|
|
5/22/2025
|
-8.70 / -4.63%
|
188.00
|
188.00
|
175.00
|
179.30
|
180.56
|
179.30
|
33,900
|
|
5/21/2025
|
+13.10 / +7.49%
|
192.30
|
192.30
|
183.00
|
188.00
|
190.17
|
188.00
|
118,700
|
|
5/20/2025
|
+15.90 / +10.00%
|
160.00
|
174.90
|
159.00
|
174.90
|
169.14
|
174.90
|
38,400
|
|
5/19/2025
|
-11.00 / -6.47%
|
170.00
|
172.90
|
159.00
|
159.00
|
163.12
|
159.00
|
91,000
|
|
5/16/2025
|
-13.50 / -7.36%
|
183.50
|
184.10
|
170.00
|
170.00
|
175.67
|
170.00
|
116,200
|
|
5/15/2025
|
-4.50 / -2.39%
|
190.00
|
191.00
|
183.20
|
183.50
|
184.98
|
183.50
|
69,100
|
|
5/14/2025
|
-2.60 / -1.36%
|
192.00
|
192.00
|
188.00
|
188.00
|
188.88
|
188.00
|
58,900
|
|
5/13/2025
|
+0.60 / +0.32%
|
195.90
|
195.90
|
190.00
|
190.60
|
190.89
|
190.60
|
22,200
|
|
5/12/2025
|
+0.30 / +0.16%
|
198.00
|
198.00
|
190.00
|
190.00
|
193.55
|
190.00
|
23,900
|
|
5/9/2025
|
+0.70 / +0.37%
|
189.00
|
189.70
|
184.00
|
189.70
|
186.69
|
189.70
|
36,900
|
|
5/8/2025
|
-4.70 / -2.43%
|
194.00
|
194.00
|
188.00
|
189.00
|
190.32
|
189.00
|
64,700
|
|
5/7/2025
|
-1.30 / -0.67%
|
196.90
|
196.90
|
193.60
|
193.70
|
194.47
|
193.70
|
15,700
|
|
5/6/2025
|
+1.80 / +0.93%
|
193.50
|
198.00
|
193.50
|
195.00
|
195.50
|
195.00
|
24,800
|
|
5/5/2025
|
-3.80 / -1.93%
|
200.50
|
200.50
|
191.20
|
193.20
|
194.51
|
193.20
|
25,200
|
|
4/29/2025
|
-1.00 / -0.51%
|
198.00
|
200.00
|
197.00
|
197.00
|
197.90
|
197.00
|
25,100
|
|
4/28/2025
|
-4.00 / -1.98%
|
200.00
|
204.00
|
198.00
|
198.00
|
198.70
|
198.00
|
22,600
|
|
4/25/2025
|
+1.30 / +0.65%
|
208.90
|
208.90
|
196.70
|
202.00
|
198.55
|
202.00
|
47,200
|
|
|