BSE - Delayed Quote INR
Zodiac Clothing Company Limited (ZODIACLOTH.BO)
113.55
+0.51
+(0.45%)
At close: 2:14:10 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 113.05 | 115.55 | 113.00 | 113.55 | 113.55 | 427 |
| May 30, 2025 | 111.11 | 116.00 | 107.92 | 113.04 | 113.04 | 2,065 |
| May 29, 2025 | 111.90 | 112.77 | 111.13 | 111.25 | 111.25 | 1,473 |
| May 28, 2025 | 111.67 | 113.24 | 110.50 | 110.54 | 110.54 | 2,043 |
| May 27, 2025 | 112.60 | 113.75 | 110.38 | 112.12 | 112.12 | 2,043 |
| May 26, 2025 | 114.15 | 117.88 | 113.11 | 113.46 | 113.46 | 2,250 |
| May 23, 2025 | 116.10 | 116.10 | 113.40 | 114.74 | 114.74 | 1,317 |
| May 22, 2025 | 111.98 | 123.56 | 111.98 | 115.48 | 115.48 | 3,803 |
| May 21, 2025 | 113.46 | 113.46 | 109.58 | 109.89 | 109.89 | 2,179 |
| May 20, 2025 | 113.02 | 114.12 | 109.99 | 112.75 | 112.75 | 9,138 |
| May 19, 2025 | 110.80 | 114.00 | 110.42 | 112.99 | 112.99 | 4,478 |
| May 16, 2025 | 109.79 | 111.32 | 108.00 | 109.16 | 109.16 | 1,127 |
| May 15, 2025 | 109.52 | 112.09 | 109.09 | 109.79 | 109.79 | 6,865 |
| May 14, 2025 | 108.55 | 109.77 | 107.80 | 109.20 | 109.20 | 2,822 |
| May 13, 2025 | 106.15 | 109.00 | 105.38 | 107.49 | 107.49 | 1,302 |
| May 12, 2025 | 107.00 | 108.01 | 103.02 | 103.73 | 103.73 | 1,837 |
| May 9, 2025 | 103.00 | 104.37 | 100.52 | 101.71 | 101.71 | 2,514 |
| May 8, 2025 | 102.84 | 114.34 | 102.84 | 105.28 | 105.28 | 13,121 |
| May 7, 2025 | 103.80 | 104.91 | 99.61 | 100.94 | 100.94 | 760 |
| May 6, 2025 | 109.01 | 109.01 | 104.50 | 104.75 | 104.75 | 3,526 |
| May 5, 2025 | 114.40 | 118.00 | 105.02 | 106.87 | 106.87 | 77,658 |
| May 2, 2025 | 94.87 | 108.60 | 92.50 | 108.60 | 108.60 | 143,083 |
| Apr 30, 2025 | 103.00 | 103.00 | 88.85 | 90.50 | 90.50 | 2,900 |
| Apr 29, 2025 | 100.51 | 100.99 | 95.15 | 96.74 | 96.74 | 906 |
| Apr 28, 2025 | 99.30 | 99.34 | 94.67 | 98.75 | 98.75 | 927 |
| Apr 25, 2025 | 101.00 | 102.20 | 95.00 | 96.98 | 96.98 | 2,368 |
| Apr 24, 2025 | 100.42 | 102.06 | 99.50 | 101.30 | 101.30 | 1,636 |
| Apr 23, 2025 | 99.47 | 100.98 | 98.00 | 100.42 | 100.42 | 890 |
| Apr 22, 2025 | 103.80 | 106.00 | 97.98 | 98.56 | 98.56 | 3,018 |
| Apr 21, 2025 | 96.45 | 104.99 | 93.86 | 98.79 | 98.79 | 8,664 |
| Apr 17, 2025 | 95.02 | 95.99 | 93.16 | 95.89 | 95.89 | 1,433 |
| Apr 16, 2025 | 92.63 | 96.65 | 92.40 | 94.71 | 94.71 | 4,272 |
| Apr 15, 2025 | 93.00 | 94.40 | 93.00 | 93.37 | 93.37 | 127 |
| Apr 11, 2025 | 93.51 | 93.51 | 89.53 | 91.64 | 91.64 | 82 |
| Apr 9, 2025 | 88.00 | 90.61 | 87.50 | 90.52 | 90.52 | 372 |
| Apr 8, 2025 | 92.90 | 93.00 | 89.63 | 90.03 | 90.03 | 76 |
| Apr 7, 2025 | 86.00 | 89.38 | 86.00 | 89.38 | 89.38 | 135 |
| Apr 4, 2025 | 95.00 | 95.00 | 91.82 | 91.82 | 91.82 | 1,667 |
| Apr 3, 2025 | 91.83 | 93.51 | 90.69 | 93.16 | 93.16 | 194 |
| Apr 2, 2025 | 88.73 | 92.00 | 88.73 | 91.83 | 91.83 | 911 |
| Apr 1, 2025 | 82.10 | 90.50 | 82.10 | 88.73 | 88.73 | 1,308 |
| Mar 28, 2025 | 85.95 | 88.64 | 84.66 | 87.58 | 87.58 | 1,885 |
| Mar 27, 2025 | 90.38 | 90.38 | 84.35 | 84.51 | 84.51 | 3,413 |
| Mar 26, 2025 | 93.45 | 94.10 | 89.81 | 90.00 | 90.00 | 5,616 |
| Mar 25, 2025 | 93.33 | 95.95 | 92.85 | 93.36 | 93.36 | 8,783 |
| Mar 24, 2025 | 91.75 | 95.24 | 91.75 | 92.73 | 92.73 | 5,916 |
| Mar 21, 2025 | 85.25 | 95.18 | 85.25 | 93.62 | 93.62 | 16,738 |
| Mar 20, 2025 | 92.72 | 93.45 | 90.90 | 92.44 | 92.44 | 16,057 |
| Mar 19, 2025 | 88.80 | 91.39 | 87.90 | 90.33 | 90.33 | 6,202 |
| Mar 18, 2025 | 81.00 | 86.99 | 81.00 | 86.03 | 86.03 | 3,085 |
| Mar 17, 2025 | 89.20 | 89.20 | 82.55 | 84.45 | 84.45 | 9,710 |
| Mar 13, 2025 | 84.00 | 87.60 | 83.95 | 87.04 | 87.04 | 5,390 |
| Mar 12, 2025 | 86.75 | 90.16 | 81.95 | 82.94 | 82.94 | 38,592 |
| Mar 11, 2025 | 82.50 | 87.50 | 82.50 | 85.14 | 85.14 | 3,750 |
| Mar 10, 2025 | 91.11 | 96.00 | 87.50 | 88.48 | 88.48 | 22,610 |
| Mar 7, 2025 | 90.00 | 97.23 | 90.00 | 96.83 | 96.83 | 103 |
| Mar 6, 2025 | 94.72 | 96.98 | 93.95 | 94.56 | 94.56 | 1,240 |
| Mar 5, 2025 | 92.89 | 96.00 | 92.01 | 94.15 | 94.15 | 657 |
| Mar 4, 2025 | 89.98 | 91.59 | 88.26 | 89.89 | 89.89 | 1,520 |
| Mar 3, 2025 | 83.20 | 93.59 | 83.20 | 89.98 | 89.98 | 2,219 |
| Feb 28, 2025 | 97.90 | 97.90 | 88.00 | 88.55 | 88.55 | 4,812 |
| Feb 27, 2025 | 94.10 | 100.00 | 94.10 | 97.75 | 97.75 | 1,464 |
| Feb 25, 2025 | 102.50 | 105.00 | 96.60 | 97.65 | 97.65 | 11,893 |
| Feb 24, 2025 | 102.20 | 102.20 | 97.25 | 99.50 | 99.50 | 194 |
| Feb 21, 2025 | 96.25 | 100.50 | 95.10 | 100.20 | 100.20 | 4,392 |
| Feb 20, 2025 | 95.60 | 98.90 | 93.90 | 94.25 | 94.25 | 3,022 |
| Feb 19, 2025 | 99.00 | 102.95 | 92.00 | 93.20 | 93.20 | 4,119 |
| Feb 18, 2025 | 87.50 | 100.05 | 87.50 | 95.00 | 95.00 | 2,463 |
| Feb 17, 2025 | 98.40 | 98.40 | 93.05 | 95.95 | 95.95 | 2,892 |
| Feb 14, 2025 | 104.25 | 104.25 | 95.70 | 99.25 | 99.25 | 3,036 |
| Feb 13, 2025 | 104.55 | 108.25 | 101.90 | 101.90 | 101.90 | 10,879 |
| Feb 12, 2025 | 103.50 | 105.00 | 101.20 | 102.50 | 102.50 | 7,354 |
| Feb 11, 2025 | 112.10 | 114.25 | 100.00 | 101.20 | 101.20 | 6,159 |
| Feb 10, 2025 | 115.75 | 117.60 | 109.00 | 110.10 | 110.10 | 1,357 |
| Feb 7, 2025 | 119.55 | 119.55 | 114.60 | 118.10 | 118.10 | 500 |
| Feb 6, 2025 | 116.20 | 119.15 | 116.20 | 117.75 | 117.75 | 367 |
| Feb 5, 2025 | 119.35 | 120.95 | 118.20 | 118.25 | 118.25 | 1,209 |
| Feb 4, 2025 | 120.00 | 121.35 | 118.25 | 120.10 | 120.10 | 545 |
| Feb 3, 2025 | 117.80 | 119.70 | 117.80 | 119.70 | 119.70 | 531 |
| Feb 1, 2025 | 117.65 | 120.20 | 117.65 | 120.20 | 120.20 | 197 |
| Jan 31, 2025 | 124.00 | 126.00 | 115.75 | 115.75 | 115.75 | 3,234 |
| Jan 30, 2025 | 115.05 | 118.40 | 115.05 | 116.00 | 116.00 | 3,681 |
| Jan 29, 2025 | 117.35 | 120.00 | 117.10 | 120.00 | 120.00 | 57 |
| Jan 28, 2025 | 122.60 | 122.60 | 115.50 | 117.10 | 117.10 | 1,573 |
| Jan 27, 2025 | 118.65 | 125.00 | 118.00 | 123.25 | 123.25 | 1,400 |
| Jan 24, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 155 |
| Jan 23, 2025 | 118.40 | 121.90 | 118.40 | 121.00 | 121.00 | 92 |
| Jan 22, 2025 | 122.20 | 123.50 | 118.95 | 120.80 | 120.80 | 704 |
| Jan 21, 2025 | 123.30 | 124.00 | 119.80 | 119.80 | 119.80 | 228 |
| Jan 20, 2025 | 117.10 | 124.30 | 117.10 | 122.95 | 122.95 | 140 |
| Jan 17, 2025 | 121.40 | 125.00 | 118.70 | 119.30 | 119.30 | 173 |
| Jan 16, 2025 | 119.55 | 120.85 | 118.90 | 120.65 | 120.65 | 262 |
| Jan 15, 2025 | 118.10 | 123.25 | 117.90 | 119.15 | 119.15 | 955 |
| Jan 14, 2025 | 117.85 | 120.50 | 113.40 | 120.50 | 120.50 | 2,362 |
| Jan 13, 2025 | 111.05 | 117.55 | 111.05 | 115.60 | 115.60 | 3,459 |
| Jan 10, 2025 | 136.00 | 136.00 | 115.00 | 117.15 | 117.15 | 5,111 |
| Jan 9, 2025 | 127.80 | 127.80 | 122.00 | 123.65 | 123.65 | 2,831 |
| Jan 8, 2025 | 130.50 | 130.50 | 122.00 | 123.95 | 123.95 | 883 |
| Jan 7, 2025 | 136.00 | 136.00 | 126.25 | 126.60 | 126.60 | 940 |
| Jan 6, 2025 | 135.10 | 135.75 | 124.10 | 126.00 | 126.00 | 4,682 |
| Jan 3, 2025 | 132.00 | 136.00 | 130.35 | 132.45 | 132.45 | 3,832 |
| Jan 2, 2025 | 134.75 | 136.00 | 132.65 | 133.75 | 133.75 | 1,520 |
| Jan 1, 2025 | 134.95 | 134.95 | 131.85 | 134.45 | 134.45 | 731 |
| Dec 31, 2024 | 142.00 | 142.00 | 126.75 | 130.10 | 130.10 | 3,021 |
| Dec 30, 2024 | 129.95 | 136.55 | 129.95 | 131.15 | 131.15 | 4,751 |
| Dec 27, 2024 | 132.20 | 133.40 | 128.00 | 131.50 | 131.50 | 5,477 |
| Dec 26, 2024 | 134.30 | 134.30 | 131.65 | 132.65 | 132.65 | 1,050 |
| Dec 24, 2024 | 136.25 | 136.25 | 133.00 | 133.35 | 133.35 | 686 |
| Dec 23, 2024 | 138.10 | 138.10 | 134.00 | 136.70 | 136.70 | 2,404 |
| Dec 20, 2024 | 152.00 | 152.00 | 131.85 | 135.05 | 135.05 | 7,920 |
| Dec 19, 2024 | 137.20 | 144.00 | 133.75 | 142.65 | 142.65 | 8,540 |
| Dec 18, 2024 | 148.45 | 148.45 | 139.05 | 140.55 | 140.55 | 3,831 |
| Dec 17, 2024 | 150.50 | 154.35 | 143.50 | 144.05 | 144.05 | 18,560 |
| Dec 16, 2024 | 142.00 | 154.00 | 140.80 | 153.25 | 153.25 | 10,260 |
| Dec 13, 2024 | 139.00 | 142.05 | 135.05 | 140.35 | 140.35 | 5,836 |
| Dec 12, 2024 | 137.30 | 141.95 | 137.25 | 139.30 | 139.30 | 16,649 |
| Dec 11, 2024 | 138.80 | 146.90 | 137.00 | 138.80 | 138.80 | 15,758 |
| Dec 10, 2024 | 146.35 | 146.35 | 135.20 | 136.05 | 136.05 | 20,124 |
| Dec 9, 2024 | 147.00 | 147.00 | 135.15 | 141.10 | 141.10 | 15,141 |
| Dec 6, 2024 | 131.60 | 143.95 | 126.25 | 136.40 | 136.40 | 46,098 |
| Dec 5, 2024 | 126.95 | 130.90 | 124.80 | 130.90 | 130.90 | 20,534 |
| Dec 4, 2024 | 122.30 | 124.80 | 121.55 | 124.70 | 124.70 | 1,903 |
| Dec 3, 2024 | 119.15 | 123.65 | 117.80 | 118.90 | 118.90 | 9,472 |
| Dec 2, 2024 | 126.05 | 126.05 | 118.55 | 119.15 | 119.15 | 8,755 |
| Nov 29, 2024 | 118.95 | 122.00 | 115.45 | 120.65 | 120.65 | 5,897 |
| Nov 28, 2024 | 117.45 | 118.50 | 114.05 | 118.20 | 118.20 | 4,469 |
| Nov 27, 2024 | 114.45 | 117.45 | 114.25 | 115.15 | 115.15 | 1,241 |
| Nov 26, 2024 | 116.30 | 116.30 | 113.65 | 114.85 | 114.85 | 224 |
| Nov 25, 2024 | 115.95 | 115.95 | 112.80 | 113.55 | 113.55 | 1,599 |
| Nov 22, 2024 | 112.95 | 114.35 | 111.00 | 111.00 | 111.00 | 771 |
| Nov 21, 2024 | 117.90 | 117.90 | 110.05 | 110.20 | 110.20 | 1,749 |
| Nov 19, 2024 | 111.45 | 114.95 | 109.25 | 112.30 | 112.30 | 3,633 |
| Nov 18, 2024 | 111.00 | 112.45 | 108.85 | 109.55 | 109.55 | 1,987 |
| Nov 14, 2024 | 115.35 | 117.25 | 110.20 | 112.10 | 112.10 | 4,344 |
| Nov 13, 2024 | 115.60 | 117.45 | 114.25 | 116.00 | 116.00 | 435 |
| Nov 12, 2024 | 128.00 | 128.00 | 120.25 | 120.25 | 120.25 | 699 |
| Nov 11, 2024 | 124.50 | 124.50 | 120.30 | 122.30 | 122.30 | 81 |
| Nov 8, 2024 | 123.60 | 123.60 | 119.00 | 121.55 | 121.55 | 359 |
| Nov 7, 2024 | 123.00 | 125.45 | 121.75 | 123.00 | 123.00 | 854 |
| Nov 6, 2024 | 118.25 | 123.50 | 118.20 | 123.35 | 123.35 | 549 |
| Nov 4, 2024 | 124.45 | 124.45 | 116.90 | 117.65 | 117.65 | 2,424 |
| Nov 1, 2024 | 114.90 | 122.00 | 114.90 | 120.75 | 120.75 | 223 |
| Oct 31, 2024 | 118.95 | 118.95 | 117.10 | 117.80 | 117.80 | 103 |
| Oct 29, 2024 | 115.00 | 117.60 | 114.40 | 117.25 | 117.25 | 1,919 |
| Oct 28, 2024 | 117.10 | 117.10 | 113.00 | 114.75 | 114.75 | 3,218 |
| Oct 25, 2024 | 123.90 | 123.90 | 113.10 | 114.80 | 114.80 | 373 |
| Oct 24, 2024 | 116.05 | 119.65 | 116.05 | 118.05 | 118.05 | 1,366 |
| Oct 23, 2024 | 118.00 | 118.00 | 113.25 | 116.05 | 116.05 | 3,196 |
| Oct 22, 2024 | 119.00 | 119.45 | 113.05 | 115.70 | 115.70 | 1,583 |
| Oct 21, 2024 | 123.50 | 123.50 | 118.80 | 119.00 | 119.00 | 299 |
| Oct 18, 2024 | 115.40 | 121.80 | 115.40 | 120.50 | 120.50 | 936 |
| Oct 17, 2024 | 128.00 | 128.00 | 118.10 | 120.75 | 120.75 | 1,360 |
| Oct 16, 2024 | 124.40 | 126.55 | 121.55 | 124.15 | 124.15 | 2,674 |
| Oct 15, 2024 | 128.85 | 128.85 | 125.10 | 126.00 | 126.00 | 871 |
| Oct 14, 2024 | 128.80 | 128.80 | 123.05 | 124.25 | 124.25 | 2,886 |
| Oct 11, 2024 | 121.60 | 125.85 | 121.00 | 122.75 | 122.75 | 2,952 |
| Oct 10, 2024 | 121.00 | 122.20 | 119.05 | 120.35 | 120.35 | 2,177 |
| Oct 9, 2024 | 124.45 | 124.45 | 118.65 | 119.70 | 119.70 | 1,026 |
| Oct 8, 2024 | 123.45 | 123.45 | 116.00 | 118.75 | 118.75 | 3,270 |
| Oct 7, 2024 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | 1,048 |
| Oct 4, 2024 | 121.35 | 123.80 | 121.00 | 123.50 | 123.50 | 3,901 |
| Oct 3, 2024 | 120.35 | 124.50 | 120.35 | 122.50 | 122.50 | 768 |
| Oct 1, 2024 | 125.00 | 126.40 | 120.15 | 126.40 | 126.40 | 1,249 |
| Sep 30, 2024 | 123.25 | 128.50 | 123.25 | 125.00 | 125.00 | 6,760 |
| Sep 27, 2024 | 119.25 | 129.35 | 119.25 | 128.50 | 128.50 | 68 |
| Sep 26, 2024 | 124.00 | 128.00 | 124.00 | 125.10 | 125.10 | 705 |
| Sep 25, 2024 | 125.20 | 127.75 | 123.00 | 126.30 | 126.30 | 1,932 |
| Sep 24, 2024 | 127.90 | 127.90 | 127.00 | 127.75 | 127.75 | 351 |
| Sep 23, 2024 | 132.80 | 132.80 | 125.85 | 128.00 | 128.00 | 5,349 |
| Sep 20, 2024 | 123.00 | 129.15 | 123.00 | 129.15 | 129.15 | 71,774 |
| Sep 19, 2024 | 123.95 | 123.95 | 123.00 | 123.00 | 123.00 | 302 |
| Sep 18, 2024 | 124.50 | 124.50 | 121.75 | 122.45 | 122.45 | 1,160 |
| Sep 17, 2024 | 130.45 | 130.45 | 122.00 | 124.00 | 124.00 | 2,232 |
| Sep 16, 2024 | 131.20 | 131.20 | 127.95 | 127.95 | 127.95 | 100 |
| Sep 13, 2024 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 4 |
| Sep 12, 2024 | 122.05 | 123.50 | 122.05 | 122.15 | 122.15 | 80 |
| Sep 11, 2024 | 126.50 | 126.50 | 121.75 | 123.00 | 123.00 | 870 |
| Sep 10, 2024 | 120.65 | 126.00 | 120.65 | 124.00 | 124.00 | 1,192 |
| Sep 9, 2024 | 126.40 | 128.00 | 125.95 | 125.95 | 125.95 | 176 |
| Sep 6, 2024 | 130.95 | 130.95 | 125.00 | 128.95 | 128.95 | 1,120 |
| Sep 5, 2024 | 127.00 | 130.45 | 127.00 | 129.95 | 129.95 | 95 |
| Sep 4, 2024 | 132.30 | 132.30 | 125.00 | 125.00 | 125.00 | 918 |
| Sep 3, 2024 | 128.05 | 130.00 | 127.05 | 127.10 | 127.10 | 519 |
| Sep 2, 2024 | 131.80 | 131.80 | 127.50 | 131.30 | 131.30 | 2,019 |
| Aug 30, 2024 | 129.40 | 129.45 | 126.20 | 129.20 | 129.20 | 519 |
| Aug 29, 2024 | 127.35 | 130.25 | 126.20 | 126.20 | 126.20 | 4,816 |
| Aug 28, 2024 | 127.30 | 132.80 | 127.30 | 132.80 | 132.80 | 581 |
| Aug 26, 2024 | 126.15 | 134.00 | 126.15 | 132.35 | 132.35 | 47 |
| Aug 23, 2024 | 132.30 | 139.15 | 131.55 | 132.00 | 132.00 | 4,418 |
| Aug 22, 2024 | 130.90 | 135.25 | 130.90 | 135.00 | 135.00 | 4,074 |
| Aug 21, 2024 | 125.00 | 129.90 | 125.00 | 129.10 | 129.10 | 439 |
| Aug 20, 2024 | 122.00 | 125.00 | 119.90 | 124.75 | 124.75 | 2,313 |
| Aug 19, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 157 |
| Aug 16, 2024 | 122.30 | 124.80 | 121.75 | 121.80 | 121.80 | 1,173 |
| Aug 14, 2024 | 131.25 | 131.25 | 121.80 | 122.30 | 122.30 | 1,821 |
| Aug 13, 2024 | 128.55 | 128.55 | 120.85 | 125.60 | 125.60 | 548 |
| Aug 12, 2024 | 123.90 | 126.00 | 120.60 | 126.00 | 126.00 | 2,045 |
| Aug 9, 2024 | 128.00 | 128.00 | 122.10 | 126.40 | 126.40 | 714 |
| Aug 8, 2024 | 128.50 | 128.50 | 126.00 | 127.90 | 127.90 | 868 |
| Aug 7, 2024 | 122.60 | 128.40 | 122.60 | 126.30 | 126.30 | 176 |
| Aug 6, 2024 | 123.60 | 127.95 | 123.60 | 124.55 | 124.55 | 4,247 |
| Aug 5, 2024 | 123.05 | 130.90 | 123.05 | 126.00 | 126.00 | 1,488 |
| Aug 2, 2024 | 133.00 | 133.00 | 128.30 | 129.45 | 129.45 | 2,188 |
| Aug 1, 2024 | 132.00 | 137.70 | 132.00 | 133.00 | 133.00 | 370 |
| Jul 31, 2024 | 134.60 | 138.00 | 133.40 | 135.10 | 135.10 | 3,099 |
| Jul 30, 2024 | 135.00 | 136.50 | 131.55 | 133.85 | 133.85 | 1,138 |
| Jul 29, 2024 | 133.25 | 136.90 | 133.25 | 135.05 | 135.05 | 1,787 |
| Jul 26, 2024 | 136.80 | 138.00 | 130.35 | 135.05 | 135.05 | 2,669 |
| Jul 25, 2024 | 131.40 | 136.00 | 128.65 | 134.45 | 134.45 | 1,342 |
| Jul 24, 2024 | 132.00 | 133.00 | 126.25 | 131.40 | 131.40 | 3,738 |
| Jul 23, 2024 | 133.00 | 133.00 | 126.60 | 129.75 | 129.75 | 2,580 |
| Jul 22, 2024 | 128.00 | 132.90 | 128.00 | 131.00 | 131.00 | 1,355 |
| Jul 19, 2024 | 136.50 | 136.50 | 129.75 | 129.75 | 129.75 | 11,565 |
| Jul 18, 2024 | 140.85 | 144.70 | 136.55 | 136.55 | 136.55 | 9,215 |
| Jul 16, 2024 | 141.00 | 145.20 | 140.00 | 143.70 | 143.70 | 5,630 |
| Jul 15, 2024 | 151.00 | 151.00 | 140.00 | 141.65 | 141.65 | 3,941 |
| Jul 12, 2024 | 148.85 | 148.85 | 142.00 | 144.90 | 144.90 | 3,581 |
| Jul 11, 2024 | 140.30 | 150.15 | 140.30 | 144.50 | 144.50 | 3,053 |
| Jul 10, 2024 | 140.10 | 148.45 | 140.00 | 143.00 | 143.00 | 3,213 |
| Jul 9, 2024 | 146.70 | 149.00 | 142.00 | 145.15 | 145.15 | 5,616 |
| Jul 8, 2024 | 155.85 | 155.85 | 145.50 | 146.70 | 146.70 | 7,771 |
| Jul 5, 2024 | 151.00 | 156.00 | 151.00 | 153.05 | 153.05 | 2,716 |
| Jul 4, 2024 | 158.00 | 158.00 | 150.00 | 150.65 | 150.65 | 5,544 |
| Jul 3, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1,270 |
| Jul 2, 2024 | 140.00 | 149.60 | 140.00 | 143.35 | 143.35 | 7,909 |
| Jul 1, 2024 | 142.45 | 146.90 | 142.45 | 142.50 | 142.50 | 9,108 |
| Jun 28, 2024 | 159.70 | 159.70 | 149.90 | 149.90 | 149.90 | 18,308 |
| Jun 27, 2024 | 167.00 | 169.90 | 156.20 | 157.75 | 157.75 | 9,083 |
| Jun 26, 2024 | 172.25 | 175.00 | 161.65 | 164.50 | 164.50 | 56,534 |
| Jun 25, 2024 | 167.00 | 176.95 | 164.85 | 172.20 | 172.20 | 199,812 |
| Jun 24, 2024 | 139.80 | 160.90 | 136.80 | 160.90 | 160.90 | 108,989 |
| Jun 21, 2024 | 124.60 | 138.00 | 120.00 | 134.10 | 134.10 | 102,544 |
| Jun 20, 2024 | 114.60 | 122.00 | 114.20 | 120.60 | 120.60 | 27,872 |
| Jun 19, 2024 | 112.10 | 115.10 | 112.10 | 114.60 | 114.60 | 512 |
| Jun 18, 2024 | 114.60 | 115.20 | 112.50 | 113.05 | 113.05 | 7,422 |
| Jun 14, 2024 | 115.10 | 117.05 | 113.15 | 114.60 | 114.60 | 1,832 |
| Jun 13, 2024 | 116.05 | 116.85 | 114.10 | 115.10 | 115.10 | 539 |
| Jun 12, 2024 | 116.90 | 119.50 | 115.15 | 116.50 | 116.50 | 7,487 |
| Jun 11, 2024 | 114.00 | 117.00 | 111.00 | 114.95 | 114.95 | 13,320 |
| Jun 10, 2024 | 110.50 | 115.00 | 109.30 | 112.00 | 112.00 | 4,995 |
| Jun 7, 2024 | 106.95 | 111.05 | 106.85 | 109.85 | 109.85 | 11,442 |
| Jun 6, 2024 | 105.45 | 109.75 | 105.45 | 109.10 | 109.10 | 1,843 |
| Jun 5, 2024 | 100.10 | 109.20 | 100.10 | 106.95 | 106.95 | 3,134 |
| Jun 4, 2024 | 111.00 | 111.00 | 102.95 | 104.55 | 104.55 | 4,163 |
| Jun 3, 2024 | 112.00 | 113.00 | 108.85 | 110.15 | 110.15 | 1,950 |