NSE - Delayed Quote INR
Lambodhara Textiles Limited (LAMBODHARA.NS)
142.33
-0.14
(-0.10%)
At close: May 23 at 3:29:39 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 142.50 | 143.74 | 141.00 | 142.33 | 142.33 | 8,500 |
| May 22, 2025 | 140.25 | 144.89 | 139.60 | 142.47 | 142.47 | 13,049 |
| May 21, 2025 | 141.93 | 143.48 | 138.10 | 140.21 | 140.21 | 11,270 |
| May 20, 2025 | 144.73 | 145.86 | 138.00 | 140.59 | 140.59 | 12,537 |
| May 19, 2025 | 148.00 | 148.00 | 144.02 | 144.73 | 144.73 | 16,878 |
| May 16, 2025 | 145.80 | 146.00 | 141.80 | 145.06 | 145.06 | 26,572 |
| May 15, 2025 | 144.50 | 146.40 | 141.00 | 142.96 | 142.96 | 35,500 |
| May 14, 2025 | 138.10 | 144.48 | 138.10 | 140.99 | 140.99 | 18,094 |
| May 13, 2025 | 140.52 | 141.00 | 138.61 | 140.71 | 140.71 | 26,163 |
| May 12, 2025 | 135.00 | 140.90 | 134.00 | 139.66 | 139.66 | 30,225 |
| May 9, 2025 | 131.00 | 134.76 | 128.60 | 131.14 | 131.14 | 22,075 |
| May 8, 2025 | 137.00 | 140.99 | 134.10 | 135.80 | 135.80 | 40,354 |
| May 7, 2025 | 128.80 | 140.30 | 126.00 | 134.33 | 134.33 | 63,900 |
| May 6, 2025 | 134.00 | 134.00 | 124.34 | 126.29 | 126.29 | 16,060 |
| May 5, 2025 | 131.52 | 133.68 | 131.30 | 132.97 | 132.97 | 9,889 |
| May 2, 2025 | 132.59 | 139.10 | 131.00 | 132.74 | 132.74 | 34,329 |
| Apr 30, 2025 | 139.81 | 140.29 | 130.05 | 130.29 | 130.29 | 27,307 |
| Apr 29, 2025 | 141.30 | 142.98 | 138.50 | 139.81 | 139.81 | 15,908 |
| Apr 28, 2025 | 143.45 | 143.45 | 137.61 | 140.04 | 140.04 | 14,724 |
| Apr 25, 2025 | 144.43 | 144.43 | 135.02 | 140.65 | 140.65 | 24,713 |
| Apr 24, 2025 | 144.39 | 144.39 | 141.00 | 142.11 | 142.11 | 13,136 |
| Apr 23, 2025 | 144.52 | 145.04 | 142.00 | 142.59 | 142.59 | 8,206 |
| Apr 22, 2025 | 145.35 | 147.18 | 142.56 | 143.13 | 143.13 | 18,810 |
| Apr 21, 2025 | 145.30 | 145.37 | 141.55 | 142.53 | 142.53 | 15,699 |
| Apr 17, 2025 | 146.00 | 147.59 | 141.41 | 143.13 | 143.13 | 23,321 |
| Apr 16, 2025 | 145.80 | 150.00 | 144.00 | 146.27 | 146.27 | 64,563 |
| Apr 15, 2025 | 141.77 | 148.00 | 141.77 | 143.63 | 143.63 | 36,748 |
| Apr 11, 2025 | 141.50 | 144.70 | 140.18 | 141.77 | 141.77 | 38,624 |
| Apr 9, 2025 | 135.75 | 142.50 | 133.01 | 141.35 | 141.35 | 55,990 |
| Apr 8, 2025 | 126.00 | 144.19 | 126.00 | 137.27 | 137.27 | 268,341 |
| Apr 7, 2025 | 129.00 | 129.02 | 118.81 | 124.81 | 124.81 | 43,941 |
| Apr 4, 2025 | 140.00 | 145.45 | 134.99 | 137.27 | 137.27 | 100,408 |
| Apr 3, 2025 | 129.96 | 152.50 | 129.30 | 139.87 | 139.87 | 227,587 |
| Apr 2, 2025 | 136.10 | 136.11 | 126.40 | 129.96 | 129.96 | 16,215 |
| Apr 1, 2025 | 127.60 | 135.51 | 124.00 | 134.71 | 134.71 | 31,052 |
| Mar 28, 2025 | 131.00 | 132.92 | 129.00 | 131.33 | 131.33 | 19,231 |
| Mar 27, 2025 | 136.80 | 138.51 | 125.12 | 129.93 | 129.93 | 50,274 |
| Mar 26, 2025 | 133.40 | 142.00 | 131.01 | 133.84 | 133.84 | 90,394 |
| Mar 25, 2025 | 141.02 | 151.90 | 130.01 | 131.65 | 131.65 | 319,022 |
| Mar 24, 2025 | 121.50 | 137.14 | 121.00 | 137.14 | 137.14 | 163,138 |
| Mar 21, 2025 | 116.00 | 116.50 | 112.65 | 114.29 | 114.29 | 22,949 |
| Mar 20, 2025 | 116.43 | 120.00 | 115.05 | 117.04 | 117.04 | 1,834 |
| Mar 19, 2025 | 114.50 | 117.43 | 111.50 | 116.43 | 116.43 | 12,468 |
| Mar 18, 2025 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
| Mar 17, 2025 | 123.04 | 123.04 | 116.88 | 116.88 | 116.88 | 22,041 |
| Mar 13, 2025 | 128.99 | 128.99 | 121.50 | 123.04 | 123.04 | 13,101 |
| Mar 12, 2025 | 116.96 | 124.40 | 116.96 | 123.89 | 123.89 | 8,670 |
| Mar 11, 2025 | 116.20 | 119.90 | 114.30 | 119.62 | 119.62 | 5,487 |
| Mar 10, 2025 | 125.49 | 125.49 | 114.10 | 116.78 | 116.78 | 14,681 |
| Mar 7, 2025 | 113.00 | 120.36 | 113.00 | 119.78 | 119.78 | 4,780 |
| Mar 6, 2025 | 114.25 | 114.63 | 111.01 | 114.63 | 114.63 | 18,156 |
| Mar 5, 2025 | 107.00 | 110.17 | 106.05 | 109.18 | 109.18 | 18,893 |
| Mar 4, 2025 | 104.62 | 109.40 | 99.65 | 104.93 | 104.93 | 13,570 |
| Mar 3, 2025 | 113.98 | 114.00 | 104.65 | 104.65 | 104.65 | 8,132 |
| Feb 28, 2025 | 116.00 | 116.00 | 109.30 | 110.16 | 110.16 | 5,413 |
| Feb 27, 2025 | 123.98 | 123.98 | 115.00 | 115.06 | 115.06 | 4,971 |
| Feb 25, 2025 | 120.00 | 123.70 | 117.00 | 120.53 | 120.53 | 5,264 |
| Feb 24, 2025 | 120.20 | 123.46 | 120.00 | 120.81 | 120.81 | 5,680 |
| Feb 21, 2025 | 125.00 | 126.90 | 121.20 | 122.29 | 122.29 | 6,299 |
| Feb 20, 2025 | 123.00 | 124.50 | 118.71 | 124.14 | 124.14 | 4,672 |
| Feb 19, 2025 | 120.50 | 125.85 | 116.26 | 118.71 | 118.71 | 4,459 |
| Feb 18, 2025 | 126.22 | 128.40 | 119.89 | 120.32 | 120.32 | 7,697 |
| Feb 17, 2025 | 135.00 | 135.00 | 125.92 | 126.20 | 126.20 | 7,682 |
| Feb 14, 2025 | 140.21 | 140.21 | 130.34 | 132.55 | 132.55 | 6,515 |
| Feb 13, 2025 | 141.50 | 141.50 | 135.30 | 137.21 | 137.21 | 6,985 |
| Feb 12, 2025 | 136.55 | 139.43 | 131.30 | 138.42 | 138.42 | 7,436 |
| Feb 11, 2025 | 143.03 | 143.74 | 136.55 | 137.80 | 137.80 | 14,055 |
| Feb 10, 2025 | 148.56 | 150.98 | 143.00 | 143.74 | 143.74 | 4,311 |
| Feb 7, 2025 | 149.70 | 149.70 | 146.20 | 146.56 | 146.56 | 1,112 |
| Feb 6, 2025 | 151.98 | 151.98 | 145.55 | 146.22 | 146.22 | 4,230 |
| Feb 5, 2025 | 152.00 | 152.00 | 145.20 | 148.48 | 148.48 | 3,095 |
| Feb 4, 2025 | 153.40 | 153.40 | 146.00 | 147.06 | 147.06 | 15,151 |
| Feb 3, 2025 | 153.99 | 153.99 | 145.00 | 149.53 | 149.53 | 7,245 |
| Feb 1, 2025 | 150.42 | 153.99 | 148.00 | 149.65 | 149.65 | 6,361 |
| Jan 31, 2025 | 146.99 | 152.98 | 145.25 | 150.42 | 150.42 | 9,590 |
| Jan 30, 2025 | 146.50 | 150.90 | 143.50 | 149.01 | 149.01 | 4,313 |
| Jan 29, 2025 | 143.99 | 147.80 | 143.50 | 146.51 | 146.51 | 3,770 |
| Jan 28, 2025 | 143.00 | 143.00 | 132.56 | 141.85 | 141.85 | 19,348 |
| Jan 27, 2025 | 142.20 | 144.81 | 139.39 | 139.39 | 139.39 | 9,399 |
| Jan 24, 2025 | 153.90 | 153.90 | 144.35 | 146.73 | 146.73 | 8,159 |
| Jan 23, 2025 | 153.70 | 153.70 | 150.60 | 151.92 | 151.92 | 1,646 |
| Jan 22, 2025 | 154.45 | 154.45 | 149.00 | 150.12 | 150.12 | 6,658 |
| Jan 21, 2025 | 162.39 | 162.39 | 152.02 | 153.72 | 153.72 | 25,649 |
| Jan 20, 2025 | 164.99 | 164.99 | 156.50 | 159.15 | 159.15 | 8,468 |
| Jan 17, 2025 | 157.00 | 162.00 | 151.25 | 159.39 | 159.39 | 11,294 |
| Jan 16, 2025 | 157.20 | 160.00 | 155.02 | 157.54 | 157.54 | 9,112 |
| Jan 15, 2025 | 151.80 | 154.89 | 150.29 | 154.89 | 154.89 | 13,334 |
| Jan 14, 2025 | 150.00 | 151.99 | 145.21 | 147.52 | 147.52 | 19,219 |
| Jan 13, 2025 | 155.35 | 156.85 | 149.37 | 149.41 | 149.41 | 18,897 |
| Jan 10, 2025 | 165.00 | 167.39 | 156.67 | 157.24 | 157.24 | 21,213 |
| Jan 9, 2025 | 168.99 | 168.99 | 163.01 | 164.92 | 164.92 | 6,107 |
| Jan 8, 2025 | 169.88 | 169.88 | 165.02 | 166.31 | 166.31 | 6,778 |
| Jan 7, 2025 | 172.95 | 173.64 | 165.00 | 168.40 | 168.40 | 18,432 |
| Jan 6, 2025 | 181.40 | 181.40 | 170.82 | 170.84 | 170.84 | 15,337 |
| Jan 3, 2025 | 181.50 | 182.90 | 178.01 | 179.82 | 179.82 | 9,954 |
| Jan 2, 2025 | 188.80 | 188.80 | 178.75 | 180.02 | 180.02 | 11,448 |
| Jan 1, 2025 | 187.70 | 187.90 | 180.10 | 185.92 | 185.92 | 11,633 |
| Dec 31, 2024 | 173.99 | 182.72 | 173.12 | 182.38 | 182.38 | 24,058 |
| Dec 30, 2024 | 179.70 | 179.70 | 170.11 | 174.02 | 174.02 | 17,113 |
| Dec 27, 2024 | 183.99 | 183.99 | 173.10 | 176.05 | 176.05 | 10,600 |
| Dec 26, 2024 | 179.75 | 185.38 | 176.57 | 181.11 | 181.11 | 10,566 |
| Dec 24, 2024 | 184.00 | 184.00 | 175.00 | 176.57 | 176.57 | 12,651 |
| Dec 23, 2024 | 183.30 | 188.65 | 176.50 | 178.92 | 178.92 | 18,044 |
| Dec 20, 2024 | 190.90 | 195.00 | 181.35 | 183.30 | 183.30 | 27,965 |
| Dec 19, 2024 | 194.98 | 195.00 | 188.01 | 190.90 | 190.90 | 30,732 |
| Dec 18, 2024 | 206.90 | 206.90 | 197.41 | 197.41 | 197.41 | 41,600 |
| Dec 17, 2024 | 197.02 | 209.90 | 197.02 | 207.80 | 207.80 | 73,693 |
| Dec 16, 2024 | 218.31 | 220.00 | 207.39 | 207.39 | 207.39 | 18,013 |
| Dec 13, 2024 | 221.89 | 223.00 | 215.21 | 218.31 | 218.31 | 133,769 |
| Dec 12, 2024 | 231.49 | 231.49 | 218.27 | 222.75 | 222.75 | 348,871 |
| Dec 11, 2024 | 217.80 | 248.00 | 213.21 | 229.61 | 229.61 | 2,441,502 |
| Dec 10, 2024 | 222.50 | 230.48 | 204.63 | 216.15 | 216.15 | 741,768 |
| Dec 9, 2024 | 188.19 | 225.90 | 186.68 | 222.20 | 222.20 | 2,224,025 |
| Dec 6, 2024 | 193.50 | 193.70 | 186.80 | 189.57 | 189.57 | 185,683 |
| Dec 5, 2024 | 174.30 | 204.50 | 172.36 | 195.61 | 195.61 | 1,774,527 |
| Dec 4, 2024 | 174.00 | 178.58 | 171.10 | 172.06 | 172.06 | 19,781 |
| Dec 3, 2024 | 180.38 | 183.99 | 174.00 | 174.89 | 174.89 | 33,605 |
| Dec 2, 2024 | 169.60 | 180.13 | 165.97 | 178.59 | 178.59 | 53,310 |
| Nov 29, 2024 | 172.03 | 172.99 | 168.60 | 169.60 | 169.60 | 22,229 |
| Nov 28, 2024 | 178.00 | 178.00 | 172.00 | 173.13 | 173.13 | 47,472 |
| Nov 27, 2024 | 165.70 | 191.97 | 165.70 | 179.52 | 179.52 | 592,603 |
| Nov 26, 2024 | 163.99 | 167.99 | 163.00 | 166.47 | 166.47 | 21,576 |
| Nov 25, 2024 | 156.16 | 166.80 | 156.16 | 164.17 | 164.17 | 31,210 |
| Nov 22, 2024 | 159.90 | 162.89 | 154.73 | 156.16 | 156.16 | 22,492 |
| Nov 21, 2024 | 160.65 | 163.49 | 157.00 | 157.73 | 157.73 | 30,380 |
| Nov 19, 2024 | 167.00 | 174.00 | 159.10 | 161.77 | 161.77 | 199,032 |
| Nov 18, 2024 | 142.00 | 167.95 | 139.00 | 163.19 | 163.19 | 280,926 |
| Nov 14, 2024 | 137.05 | 142.23 | 128.48 | 139.96 | 139.96 | 22,450 |
| Nov 13, 2024 | 145.52 | 145.52 | 131.70 | 134.40 | 134.40 | 30,651 |
| Nov 12, 2024 | 151.25 | 152.89 | 142.96 | 144.78 | 144.78 | 13,072 |
| Nov 11, 2024 | 152.10 | 153.90 | 150.00 | 150.95 | 150.95 | 5,432 |
| Nov 8, 2024 | 153.01 | 154.95 | 151.24 | 152.06 | 152.06 | 5,679 |
| Nov 7, 2024 | 156.90 | 160.45 | 152.75 | 154.83 | 154.83 | 16,517 |
| Nov 6, 2024 | 153.77 | 157.20 | 150.91 | 154.75 | 154.75 | 9,633 |
| Nov 5, 2024 | 150.00 | 153.19 | 150.00 | 151.87 | 151.87 | 5,189 |
| Nov 4, 2024 | 156.90 | 156.90 | 148.16 | 151.71 | 151.71 | 9,421 |
| Nov 1, 2024 | 152.39 | 160.99 | 151.51 | 156.22 | 156.22 | 12,534 |
| Oct 31, 2024 | 150.00 | 155.30 | 147.15 | 149.56 | 149.56 | 11,810 |
| Oct 30, 2024 | 140.24 | 150.00 | 140.24 | 149.61 | 149.61 | 18,906 |
| Oct 29, 2024 | 143.39 | 148.00 | 142.00 | 142.72 | 142.72 | 11,172 |
| Oct 28, 2024 | 141.04 | 144.88 | 135.43 | 142.13 | 142.13 | 19,858 |
| Oct 25, 2024 | 151.90 | 151.90 | 136.91 | 138.97 | 138.97 | 24,825 |
| Oct 24, 2024 | 148.20 | 155.90 | 148.00 | 149.69 | 149.69 | 10,511 |
| Oct 23, 2024 | 153.94 | 154.26 | 150.00 | 152.73 | 152.73 | 8,316 |
| Oct 22, 2024 | 155.40 | 158.00 | 146.80 | 147.59 | 147.59 | 17,592 |
| Oct 21, 2024 | 160.00 | 161.03 | 153.36 | 154.57 | 154.57 | 15,903 |
| Oct 18, 2024 | 162.09 | 162.50 | 158.50 | 160.22 | 160.22 | 10,234 |
| Oct 17, 2024 | 162.50 | 165.00 | 156.30 | 163.51 | 163.51 | 25,145 |
| Oct 16, 2024 | 159.30 | 166.00 | 156.22 | 161.67 | 161.67 | 11,500 |
| Oct 15, 2024 | 162.55 | 163.79 | 157.00 | 158.52 | 158.52 | 9,582 |
| Oct 14, 2024 | 160.34 | 165.55 | 159.53 | 163.10 | 163.10 | 21,384 |
| Oct 11, 2024 | 163.50 | 164.60 | 160.00 | 160.34 | 160.34 | 10,114 |
| Oct 10, 2024 | 165.04 | 166.79 | 163.15 | 163.69 | 163.69 | 10,012 |
| Oct 9, 2024 | 162.70 | 168.88 | 161.01 | 166.39 | 166.39 | 7,670 |
| Oct 8, 2024 | 155.97 | 161.98 | 155.97 | 160.63 | 160.63 | 8,294 |
| Oct 7, 2024 | 168.98 | 168.98 | 152.15 | 156.15 | 156.15 | 42,276 |
| Oct 4, 2024 | 171.00 | 176.00 | 170.00 | 170.53 | 170.53 | 10,325 |
| Oct 3, 2024 | 174.12 | 180.00 | 168.16 | 170.07 | 170.07 | 29,911 |
| Oct 1, 2024 | 169.40 | 176.00 | 168.00 | 175.01 | 175.01 | 17,697 |
| Sep 30, 2024 | 167.60 | 174.39 | 165.78 | 170.92 | 170.92 | 23,629 |
| Sep 27, 2024 | 172.50 | 172.50 | 166.11 | 167.32 | 167.32 | 45,254 |
| Sep 26, 2024 | 179.08 | 180.90 | 169.85 | 172.28 | 172.28 | 47,384 |
| Sep 25, 2024 | 181.70 | 182.13 | 177.90 | 178.74 | 178.74 | 14,364 |
| Sep 24, 2024 | 179.39 | 184.50 | 179.00 | 179.58 | 179.58 | 22,896 |
| Sep 23, 2024 | 182.99 | 184.46 | 178.60 | 179.50 | 179.50 | 28,129 |
| Sep 20, 2024 | 183.70 | 186.79 | 181.50 | 182.03 | 182.03 | 15,197 |
| Sep 19, 2024 | 189.70 | 191.90 | 180.25 | 182.76 | 182.76 | 25,901 |
| Sep 18, 2024 | 184.05 | 191.58 | 183.27 | 188.73 | 188.73 | 47,628 |
| Sep 17, 2024 | 187.10 | 188.80 | 180.15 | 181.70 | 181.70 | 22,772 |
| Sep 16, 2024 | 190.58 | 196.50 | 183.70 | 186.12 | 186.12 | 66,160 |
| Sep 13, 2024 | 193.70 | 195.00 | 187.13 | 189.63 | 189.63 | 28,503 |
| Sep 12, 2024 | 186.10 | 193.80 | 185.21 | 190.43 | 190.43 | 69,201 |
| Sep 11, 2024 | 192.00 | 194.48 | 186.20 | 187.52 | 187.52 | 48,638 |
| Sep 10, 2024 | 186.01 | 193.00 | 186.01 | 189.56 | 189.56 | 33,835 |
| Sep 9, 2024 | 0.5 Dividend | |||||
| Sep 9, 2024 | 183.90 | 191.50 | 178.21 | 187.23 | 187.23 | 100,944 |
| Sep 6, 2024 | 190.31 | 193.60 | 182.15 | 183.75 | 183.25 | 44,363 |
| Sep 5, 2024 | 192.30 | 195.00 | 188.10 | 189.36 | 188.84 | 21,420 |
| Sep 4, 2024 | 188.19 | 195.01 | 188.19 | 191.28 | 190.76 | 34,047 |
| Sep 3, 2024 | 190.03 | 193.90 | 186.22 | 188.19 | 187.68 | 31,239 |
| Sep 2, 2024 | 185.00 | 196.00 | 184.49 | 190.04 | 189.52 | 57,174 |
| Aug 30, 2024 | 187.00 | 190.26 | 184.10 | 185.99 | 185.48 | 14,049 |
| Aug 29, 2024 | 190.70 | 194.67 | 185.00 | 187.17 | 186.66 | 38,269 |
| Aug 28, 2024 | 189.60 | 196.00 | 188.22 | 189.66 | 189.14 | 36,071 |
| Aug 27, 2024 | 190.62 | 192.00 | 186.11 | 188.67 | 188.16 | 40,037 |
| Aug 26, 2024 | 197.89 | 198.24 | 189.00 | 189.92 | 189.40 | 51,134 |
| Aug 23, 2024 | 204.00 | 206.20 | 194.50 | 195.53 | 195.00 | 131,002 |
| Aug 22, 2024 | 180.50 | 205.00 | 180.50 | 200.49 | 199.94 | 166,221 |
| Aug 21, 2024 | 183.60 | 184.99 | 180.11 | 181.63 | 181.14 | 35,712 |
| Aug 20, 2024 | 182.99 | 187.99 | 181.10 | 182.68 | 182.18 | 42,832 |
| Aug 19, 2024 | 185.40 | 185.79 | 180.00 | 182.99 | 182.49 | 56,836 |
| Aug 16, 2024 | 186.39 | 192.06 | 180.66 | 182.43 | 181.93 | 81,380 |
| Aug 14, 2024 | 179.00 | 204.19 | 179.00 | 188.74 | 188.23 | 676,936 |
| Aug 13, 2024 | 184.00 | 185.00 | 172.11 | 174.90 | 174.42 | 68,516 |
| Aug 12, 2024 | 186.00 | 192.74 | 180.03 | 184.31 | 183.81 | 96,250 |
| Aug 9, 2024 | 189.00 | 194.80 | 183.50 | 185.16 | 184.66 | 156,066 |
| Aug 8, 2024 | 205.95 | 207.15 | 183.96 | 185.32 | 184.82 | 258,767 |
| Aug 7, 2024 | 217.24 | 223.79 | 199.00 | 205.55 | 204.99 | 296,178 |
| Aug 6, 2024 | 215.00 | 228.00 | 207.29 | 209.65 | 209.08 | 1,325,874 |
| Aug 5, 2024 | 196.00 | 209.40 | 190.00 | 205.37 | 204.81 | 735,274 |
| Aug 2, 2024 | 187.15 | 199.58 | 182.20 | 196.05 | 195.52 | 235,366 |
| Aug 1, 2024 | 195.76 | 201.70 | 188.90 | 189.88 | 189.36 | 246,372 |
| Jul 31, 2024 | 175.89 | 204.30 | 175.00 | 195.75 | 195.22 | 1,801,968 |
| Jul 30, 2024 | 175.00 | 178.50 | 171.00 | 175.89 | 175.41 | 82,010 |
| Jul 29, 2024 | 185.99 | 185.99 | 172.00 | 173.77 | 173.30 | 310,388 |
| Jul 26, 2024 | 156.80 | 187.21 | 156.79 | 185.73 | 185.22 | 1,351,671 |
| Jul 25, 2024 | 159.96 | 161.53 | 154.55 | 156.01 | 155.59 | 21,228 |
| Jul 24, 2024 | 156.00 | 160.10 | 153.47 | 159.23 | 158.80 | 21,760 |
| Jul 23, 2024 | 156.26 | 156.95 | 149.82 | 155.00 | 154.58 | 15,553 |
| Jul 22, 2024 | 155.81 | 157.95 | 154.40 | 155.92 | 155.50 | 16,397 |
| Jul 19, 2024 | 161.50 | 163.00 | 155.10 | 157.20 | 156.77 | 20,803 |
| Jul 18, 2024 | 163.00 | 164.50 | 159.22 | 160.67 | 160.23 | 66,040 |
| Jul 16, 2024 | 158.46 | 162.50 | 157.28 | 160.58 | 160.14 | 29,835 |
| Jul 15, 2024 | 159.33 | 161.51 | 156.57 | 157.28 | 156.85 | 15,344 |
| Jul 12, 2024 | 160.00 | 163.58 | 158.00 | 159.25 | 158.82 | 41,275 |
| Jul 11, 2024 | 163.49 | 163.65 | 157.81 | 158.44 | 158.01 | 37,603 |
| Jul 10, 2024 | 164.35 | 164.35 | 155.10 | 161.52 | 161.08 | 42,409 |
| Jul 9, 2024 | 162.75 | 163.44 | 160.00 | 161.14 | 160.70 | 22,919 |
| Jul 8, 2024 | 163.60 | 164.40 | 158.00 | 162.47 | 162.03 | 79,542 |
| Jul 5, 2024 | 155.88 | 161.50 | 154.11 | 159.47 | 159.04 | 47,798 |
| Jul 4, 2024 | 159.50 | 160.00 | 154.01 | 155.88 | 155.46 | 39,162 |
| Jul 3, 2024 | 155.22 | 157.94 | 154.01 | 156.61 | 156.18 | 20,683 |
| Jul 2, 2024 | 157.00 | 162.65 | 156.00 | 156.56 | 156.13 | 68,402 |
| Jul 1, 2024 | 150.00 | 158.00 | 150.00 | 156.82 | 156.39 | 44,412 |
| Jun 28, 2024 | 151.50 | 153.12 | 149.00 | 151.38 | 150.97 | 11,246 |
| Jun 27, 2024 | 153.60 | 155.00 | 149.00 | 150.74 | 150.33 | 17,122 |
| Jun 26, 2024 | 154.00 | 158.00 | 154.00 | 154.97 | 154.55 | 22,700 |
| Jun 25, 2024 | 153.00 | 157.00 | 152.82 | 154.31 | 153.89 | 16,751 |
| Jun 24, 2024 | 154.00 | 154.60 | 151.25 | 153.70 | 153.28 | 19,961 |
| Jun 21, 2024 | 151.32 | 155.10 | 151.32 | 152.08 | 151.67 | 13,931 |
| Jun 20, 2024 | 151.60 | 153.50 | 150.05 | 151.32 | 150.91 | 11,604 |
| Jun 19, 2024 | 152.00 | 153.92 | 149.83 | 151.73 | 151.32 | 11,234 |
| Jun 18, 2024 | 155.00 | 155.22 | 150.00 | 151.16 | 150.75 | 19,739 |
| Jun 14, 2024 | 157.00 | 160.70 | 154.00 | 154.93 | 154.51 | 31,130 |
| Jun 13, 2024 | 151.00 | 163.00 | 151.00 | 157.12 | 156.69 | 161,818 |
| Jun 12, 2024 | 151.57 | 155.00 | 148.00 | 151.69 | 151.28 | 24,434 |
| Jun 11, 2024 | 150.05 | 154.06 | 147.81 | 151.32 | 150.91 | 18,778 |
| Jun 10, 2024 | 149.30 | 151.31 | 147.02 | 149.75 | 149.34 | 12,817 |
| Jun 7, 2024 | 153.05 | 154.40 | 148.25 | 148.95 | 148.54 | 12,937 |
| Jun 6, 2024 | 140.00 | 152.70 | 140.00 | 150.05 | 149.64 | 38,042 |
| Jun 5, 2024 | 134.00 | 145.00 | 129.80 | 140.70 | 140.32 | 24,254 |
| Jun 4, 2024 | 145.00 | 145.00 | 128.15 | 133.70 | 133.34 | 16,868 |
| Jun 3, 2024 | 146.80 | 146.80 | 133.50 | 142.65 | 142.26 | 42,362 |
| May 31, 2024 | 144.35 | 144.35 | 140.00 | 140.85 | 140.47 | 6,966 |
| May 30, 2024 | 147.80 | 147.80 | 142.55 | 142.70 | 142.31 | 14,927 |
| May 29, 2024 | 147.00 | 154.00 | 143.00 | 147.80 | 147.40 | 22,736 |
| May 28, 2024 | 145.00 | 147.15 | 143.40 | 144.70 | 144.31 | 10,463 |
| May 27, 2024 | 145.00 | 147.65 | 143.30 | 144.85 | 144.46 | 11,156 |
| May 24, 2024 | 148.75 | 149.90 | 143.50 | 145.75 | 145.35 | 11,081 |
| May 23, 2024 | 149.70 | 156.00 | 147.00 | 148.10 | 147.70 | 20,185 |