NSE - Delayed Quote INR
Zodiac Clothing Company Limited (ZODIACLOTH.NS)
111.77
-0.55
(-0.49%)
At close: June 6 at 3:29:45 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 6, 2025 | 114.57 | 114.57 | 110.40 | 111.77 | 111.77 | 8,558 |
| Jun 5, 2025 | 112.21 | 114.49 | 111.89 | 112.32 | 112.32 | 8,300 |
| Jun 4, 2025 | 112.58 | 113.50 | 111.52 | 113.06 | 113.06 | 9,418 |
| Jun 3, 2025 | 114.44 | 114.44 | 111.77 | 112.48 | 112.48 | 4,803 |
| Jun 2, 2025 | 114.00 | 115.50 | 111.76 | 114.62 | 114.62 | 13,083 |
| May 30, 2025 | 113.80 | 114.01 | 108.06 | 113.25 | 113.25 | 23,574 |
| May 29, 2025 | 110.00 | 113.01 | 110.00 | 111.88 | 111.88 | 11,660 |
| May 28, 2025 | 111.49 | 112.89 | 110.20 | 111.33 | 111.33 | 9,139 |
| May 27, 2025 | 113.06 | 114.79 | 110.20 | 111.71 | 111.71 | 10,576 |
| May 26, 2025 | 114.67 | 117.90 | 112.63 | 113.64 | 113.64 | 21,381 |
| May 23, 2025 | 116.00 | 117.00 | 112.95 | 114.67 | 114.67 | 13,346 |
| May 22, 2025 | 111.37 | 125.41 | 110.01 | 115.88 | 115.88 | 117,602 |
| May 21, 2025 | 114.90 | 114.90 | 109.90 | 110.20 | 110.20 | 10,508 |
| May 20, 2025 | 114.94 | 114.94 | 110.00 | 112.71 | 112.71 | 24,281 |
| May 19, 2025 | 110.00 | 114.99 | 108.63 | 112.86 | 112.86 | 48,399 |
| May 16, 2025 | 110.15 | 111.33 | 108.19 | 109.63 | 109.63 | 5,309 |
| May 15, 2025 | 108.55 | 111.90 | 106.90 | 109.28 | 109.28 | 28,811 |
| May 14, 2025 | 109.69 | 110.90 | 106.24 | 109.41 | 109.41 | 19,029 |
| May 13, 2025 | 104.63 | 109.90 | 103.86 | 108.34 | 108.34 | 15,874 |
| May 12, 2025 | 104.55 | 110.59 | 101.95 | 103.85 | 103.85 | 38,399 |
| May 9, 2025 | 100.00 | 104.74 | 100.00 | 102.02 | 102.02 | 33,970 |
| May 8, 2025 | 101.00 | 114.25 | 101.00 | 105.59 | 105.59 | 271,159 |
| May 7, 2025 | 103.70 | 104.90 | 99.00 | 100.83 | 100.83 | 52,504 |
| May 6, 2025 | 106.10 | 109.80 | 104.15 | 105.30 | 105.30 | 39,345 |
| May 5, 2025 | 113.90 | 117.90 | 105.20 | 106.98 | 106.98 | 420,914 |
| May 2, 2025 | 90.13 | 108.15 | 90.13 | 108.15 | 108.15 | 358,442 |
| Apr 30, 2025 | 97.61 | 101.39 | 87.52 | 90.13 | 90.13 | 61,710 |
| Apr 29, 2025 | 98.33 | 101.30 | 95.26 | 96.42 | 96.42 | 13,217 |
| Apr 28, 2025 | 96.84 | 99.48 | 93.00 | 98.33 | 98.33 | 20,778 |
| Apr 25, 2025 | 98.44 | 102.10 | 95.05 | 96.84 | 96.84 | 14,268 |
| Apr 24, 2025 | 100.30 | 102.13 | 99.11 | 100.89 | 100.89 | 7,405 |
| Apr 23, 2025 | 100.30 | 100.98 | 98.00 | 100.28 | 100.28 | 13,324 |
| Apr 22, 2025 | 103.80 | 106.03 | 97.35 | 98.41 | 98.41 | 62,343 |
| Apr 21, 2025 | 94.14 | 104.80 | 93.73 | 98.35 | 98.35 | 34,476 |
| Apr 17, 2025 | 96.67 | 96.74 | 94.00 | 95.38 | 95.38 | 6,160 |
| Apr 16, 2025 | 93.12 | 96.58 | 92.71 | 95.00 | 95.00 | 12,358 |
| Apr 15, 2025 | 89.91 | 94.86 | 89.91 | 93.12 | 93.12 | 12,768 |
| Apr 11, 2025 | 91.18 | 93.69 | 90.21 | 90.66 | 90.66 | 6,363 |
| Apr 9, 2025 | 92.93 | 92.93 | 86.27 | 90.70 | 90.70 | 3,808 |
| Apr 8, 2025 | 90.99 | 92.90 | 89.21 | 90.48 | 90.48 | 6,199 |
| Apr 7, 2025 | 84.00 | 90.99 | 84.00 | 89.82 | 89.82 | 7,464 |
| Apr 4, 2025 | 95.68 | 96.60 | 92.00 | 92.27 | 92.27 | 11,105 |
| Apr 3, 2025 | 93.17 | 93.92 | 90.41 | 93.00 | 93.00 | 12,570 |
| Apr 2, 2025 | 88.91 | 93.00 | 88.49 | 91.98 | 91.98 | 10,258 |
| Apr 1, 2025 | 87.48 | 90.78 | 86.50 | 88.53 | 88.53 | 14,067 |
| Mar 28, 2025 | 84.00 | 87.97 | 84.00 | 86.98 | 86.98 | 25,660 |
| Mar 27, 2025 | 85.00 | 90.79 | 84.00 | 84.71 | 84.71 | 56,200 |
| Mar 26, 2025 | 94.00 | 94.42 | 90.00 | 90.34 | 90.34 | 31,083 |
| Mar 25, 2025 | 94.90 | 94.90 | 92.72 | 93.29 | 93.29 | 18,765 |
| Mar 24, 2025 | 95.50 | 95.50 | 92.11 | 93.15 | 93.15 | 47,169 |
| Mar 21, 2025 | 91.23 | 95.22 | 91.23 | 93.65 | 93.65 | 10,674 |
| Mar 20, 2025 | 91.10 | 93.55 | 91.05 | 92.13 | 92.13 | 32,335 |
| Mar 19, 2025 | 87.50 | 91.59 | 87.50 | 90.33 | 90.33 | 11,217 |
| Mar 18, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
| Mar 17, 2025 | 87.10 | 88.14 | 82.36 | 84.23 | 84.23 | 30,054 |
| Mar 13, 2025 | 85.99 | 87.65 | 84.01 | 86.87 | 86.87 | 29,728 |
| Mar 12, 2025 | 85.10 | 89.71 | 82.00 | 82.60 | 82.60 | 57,800 |
| Mar 11, 2025 | 88.00 | 88.00 | 84.82 | 85.05 | 85.05 | 28,527 |
| Mar 10, 2025 | 96.41 | 96.41 | 87.45 | 89.09 | 89.09 | 154,198 |
| Mar 7, 2025 | 95.90 | 96.99 | 94.61 | 96.43 | 96.43 | 7,123 |
| Mar 6, 2025 | 95.80 | 96.80 | 94.08 | 94.70 | 94.70 | 11,140 |
| Mar 5, 2025 | 93.90 | 96.95 | 91.69 | 94.97 | 94.97 | 8,364 |
| Mar 4, 2025 | 90.90 | 91.00 | 88.65 | 90.41 | 90.41 | 10,065 |
| Mar 3, 2025 | 89.66 | 92.99 | 88.39 | 89.53 | 89.53 | 12,228 |
| Feb 28, 2025 | 99.30 | 99.30 | 87.73 | 88.38 | 88.38 | 40,074 |
| Feb 27, 2025 | 97.80 | 99.90 | 96.52 | 97.48 | 97.48 | 4,024 |
| Feb 25, 2025 | 102.90 | 105.59 | 96.50 | 97.21 | 97.21 | 19,091 |
| Feb 24, 2025 | 99.93 | 100.00 | 96.00 | 99.42 | 99.42 | 7,399 |
| Feb 21, 2025 | 97.95 | 101.81 | 95.23 | 100.26 | 100.26 | 21,228 |
| Feb 20, 2025 | 96.00 | 96.40 | 93.20 | 94.63 | 94.63 | 17,870 |
| Feb 19, 2025 | 95.60 | 98.37 | 90.25 | 93.04 | 93.04 | 15,372 |
| Feb 18, 2025 | 94.10 | 102.78 | 92.51 | 94.85 | 94.85 | 13,243 |
| Feb 17, 2025 | 99.00 | 99.00 | 94.00 | 95.33 | 95.33 | 10,792 |
| Feb 14, 2025 | 105.20 | 105.20 | 96.36 | 97.85 | 97.85 | 21,091 |
| Feb 13, 2025 | 103.72 | 106.90 | 101.91 | 102.21 | 102.21 | 17,856 |
| Feb 12, 2025 | 101.99 | 105.28 | 100.51 | 103.00 | 103.00 | 14,116 |
| Feb 11, 2025 | 109.89 | 112.07 | 99.36 | 102.14 | 102.14 | 17,874 |
| Feb 10, 2025 | 116.84 | 117.28 | 109.20 | 109.89 | 109.89 | 14,880 |
| Feb 7, 2025 | 119.18 | 120.00 | 115.10 | 116.55 | 116.55 | 4,085 |
| Feb 6, 2025 | 118.82 | 120.17 | 116.02 | 117.20 | 117.20 | 2,147 |
| Feb 5, 2025 | 121.75 | 121.75 | 118.35 | 118.54 | 118.54 | 2,371 |
| Feb 4, 2025 | 124.98 | 124.98 | 118.41 | 119.68 | 119.68 | 5,718 |
| Feb 3, 2025 | 120.00 | 120.00 | 117.63 | 119.01 | 119.01 | 1,942 |
| Feb 1, 2025 | 119.00 | 119.84 | 116.82 | 118.06 | 118.06 | 3,462 |
| Jan 31, 2025 | 119.01 | 119.50 | 116.10 | 116.54 | 116.54 | 7,063 |
| Jan 30, 2025 | 116.10 | 120.00 | 114.43 | 116.20 | 116.20 | 13,040 |
| Jan 29, 2025 | 120.90 | 120.90 | 116.20 | 117.04 | 117.04 | 14,931 |
| Jan 28, 2025 | 123.50 | 123.99 | 114.00 | 118.25 | 118.25 | 18,864 |
| Jan 27, 2025 | 121.48 | 126.59 | 117.87 | 123.99 | 123.99 | 11,885 |
| Jan 24, 2025 | 121.00 | 124.40 | 121.00 | 121.48 | 121.48 | 5,290 |
| Jan 23, 2025 | 120.32 | 123.90 | 120.10 | 120.50 | 120.50 | 4,851 |
| Jan 22, 2025 | 122.00 | 125.05 | 118.51 | 121.73 | 121.73 | 12,073 |
| Jan 21, 2025 | 121.25 | 124.38 | 120.05 | 120.13 | 120.13 | 9,132 |
| Jan 20, 2025 | 122.40 | 124.80 | 120.20 | 123.72 | 123.72 | 9,628 |
| Jan 17, 2025 | 123.66 | 123.66 | 117.20 | 119.41 | 119.41 | 4,419 |
| Jan 16, 2025 | 120.10 | 121.43 | 118.60 | 121.10 | 121.10 | 1,880 |
| Jan 15, 2025 | 121.00 | 122.90 | 117.08 | 118.74 | 118.74 | 8,112 |
| Jan 14, 2025 | 118.25 | 119.45 | 113.37 | 118.91 | 118.91 | 9,783 |
| Jan 13, 2025 | 117.41 | 117.49 | 113.20 | 116.52 | 116.52 | 13,284 |
| Jan 10, 2025 | 121.89 | 124.90 | 115.40 | 116.47 | 116.47 | 19,919 |
| Jan 9, 2025 | 126.75 | 126.99 | 119.25 | 121.89 | 121.89 | 7,716 |
| Jan 8, 2025 | 125.00 | 127.33 | 122.00 | 123.91 | 123.91 | 9,678 |
| Jan 7, 2025 | 131.00 | 131.00 | 125.10 | 126.62 | 126.62 | 12,057 |
| Jan 6, 2025 | 135.00 | 136.49 | 123.35 | 126.17 | 126.17 | 24,384 |
| Jan 3, 2025 | 136.45 | 136.50 | 130.20 | 131.94 | 131.94 | 9,260 |
| Jan 2, 2025 | 134.56 | 137.00 | 132.10 | 134.32 | 134.32 | 7,827 |
| Jan 1, 2025 | 132.90 | 134.95 | 131.82 | 133.30 | 133.30 | 11,565 |
| Dec 31, 2024 | 130.95 | 133.85 | 127.00 | 130.49 | 130.49 | 18,194 |
| Dec 30, 2024 | 130.10 | 136.90 | 130.00 | 131.04 | 131.04 | 15,104 |
| Dec 27, 2024 | 134.03 | 134.03 | 128.30 | 132.56 | 132.56 | 19,551 |
| Dec 26, 2024 | 133.69 | 134.98 | 132.00 | 132.08 | 132.08 | 10,772 |
| Dec 24, 2024 | 136.48 | 137.48 | 132.71 | 133.64 | 133.64 | 17,596 |
| Dec 23, 2024 | 135.38 | 138.79 | 134.11 | 136.48 | 136.48 | 14,207 |
| Dec 20, 2024 | 145.70 | 149.01 | 130.35 | 135.38 | 135.38 | 82,574 |
| Dec 19, 2024 | 137.10 | 144.05 | 131.80 | 143.06 | 143.06 | 39,080 |
| Dec 18, 2024 | 146.96 | 146.96 | 137.40 | 139.64 | 139.64 | 27,513 |
| Dec 17, 2024 | 150.50 | 153.80 | 144.00 | 144.39 | 144.39 | 80,498 |
| Dec 16, 2024 | 143.06 | 154.70 | 138.82 | 150.44 | 150.44 | 279,337 |
| Dec 13, 2024 | 138.50 | 142.55 | 135.50 | 140.95 | 140.95 | 30,209 |
| Dec 12, 2024 | 142.00 | 142.00 | 137.21 | 138.55 | 138.55 | 41,855 |
| Dec 11, 2024 | 138.45 | 148.19 | 136.62 | 139.58 | 139.58 | 79,901 |
| Dec 10, 2024 | 141.30 | 144.80 | 134.98 | 136.22 | 136.22 | 73,334 |
| Dec 9, 2024 | 137.00 | 145.50 | 135.07 | 141.30 | 141.30 | 83,290 |
| Dec 6, 2024 | 131.55 | 143.74 | 126.80 | 136.96 | 136.96 | 197,438 |
| Dec 5, 2024 | 125.86 | 130.68 | 124.76 | 130.68 | 130.68 | 31,105 |
| Dec 4, 2024 | 121.42 | 125.86 | 119.00 | 124.46 | 124.46 | 47,102 |
| Dec 3, 2024 | 121.38 | 123.00 | 117.04 | 119.87 | 119.87 | 26,001 |
| Dec 2, 2024 | 120.30 | 123.89 | 118.24 | 119.04 | 119.04 | 16,069 |
| Nov 29, 2024 | 118.51 | 122.40 | 115.35 | 120.27 | 120.27 | 19,667 |
| Nov 28, 2024 | 118.79 | 118.79 | 113.56 | 116.58 | 116.58 | 19,840 |
| Nov 27, 2024 | 113.50 | 118.32 | 113.46 | 115.54 | 115.54 | 19,400 |
| Nov 26, 2024 | 117.50 | 117.50 | 113.50 | 114.16 | 114.16 | 1,914 |
| Nov 25, 2024 | 117.00 | 117.00 | 112.70 | 114.05 | 114.05 | 9,256 |
| Nov 22, 2024 | 112.45 | 114.00 | 111.20 | 111.97 | 111.97 | 7,038 |
| Nov 21, 2024 | 110.10 | 115.49 | 109.95 | 110.71 | 110.71 | 9,043 |
| Nov 19, 2024 | 109.35 | 114.61 | 109.35 | 111.99 | 111.99 | 18,777 |
| Nov 18, 2024 | 110.01 | 112.79 | 108.00 | 109.16 | 109.16 | 11,359 |
| Nov 14, 2024 | 116.00 | 118.89 | 109.87 | 111.19 | 111.19 | 16,490 |
| Nov 13, 2024 | 121.30 | 121.30 | 114.87 | 115.66 | 115.66 | 17,438 |
| Nov 12, 2024 | 124.88 | 124.88 | 119.05 | 120.92 | 120.92 | 12,689 |
| Nov 11, 2024 | 120.00 | 125.00 | 119.73 | 122.45 | 122.45 | 14,169 |
| Nov 8, 2024 | 123.12 | 124.00 | 119.21 | 122.02 | 122.02 | 14,700 |
| Nov 7, 2024 | 124.00 | 124.00 | 121.17 | 123.12 | 123.12 | 5,807 |
| Nov 6, 2024 | 116.00 | 122.31 | 116.00 | 121.49 | 121.49 | 14,402 |
| Nov 5, 2024 | 116.80 | 120.50 | 114.70 | 118.53 | 118.53 | 4,585 |
| Nov 4, 2024 | 120.99 | 120.99 | 116.82 | 118.07 | 118.07 | 9,415 |
| Nov 1, 2024 | 121.70 | 123.00 | 116.10 | 121.04 | 121.04 | 4,163 |
| Oct 31, 2024 | 119.01 | 119.01 | 116.75 | 117.22 | 117.22 | 3,806 |
| Oct 30, 2024 | 119.70 | 119.70 | 116.82 | 119.04 | 119.04 | 5,955 |
| Oct 29, 2024 | 114.00 | 118.19 | 114.00 | 116.25 | 116.25 | 9,828 |
| Oct 28, 2024 | 116.00 | 119.80 | 112.98 | 114.17 | 114.17 | 9,994 |
| Oct 25, 2024 | 120.76 | 120.76 | 112.43 | 114.58 | 114.58 | 8,431 |
| Oct 24, 2024 | 117.94 | 119.68 | 116.51 | 118.35 | 118.35 | 5,083 |
| Oct 23, 2024 | 112.20 | 118.28 | 112.20 | 115.63 | 115.63 | 12,155 |
| Oct 22, 2024 | 119.70 | 123.29 | 113.15 | 114.44 | 114.44 | 13,083 |
| Oct 21, 2024 | 120.00 | 123.81 | 118.85 | 119.11 | 119.11 | 14,669 |
| Oct 18, 2024 | 120.60 | 121.90 | 118.23 | 121.06 | 121.06 | 3,830 |
| Oct 17, 2024 | 123.70 | 124.34 | 117.31 | 119.96 | 119.96 | 5,905 |
| Oct 16, 2024 | 125.00 | 126.98 | 121.16 | 123.09 | 123.09 | 18,571 |
| Oct 15, 2024 | 129.89 | 129.89 | 124.01 | 125.09 | 125.09 | 16,606 |
| Oct 14, 2024 | 124.20 | 126.95 | 122.51 | 124.71 | 124.71 | 12,166 |
| Oct 11, 2024 | 121.67 | 125.70 | 119.66 | 123.58 | 123.58 | 10,792 |
| Oct 10, 2024 | 120.47 | 122.10 | 119.03 | 121.09 | 121.09 | 6,546 |
| Oct 9, 2024 | 123.00 | 123.00 | 118.10 | 120.27 | 120.27 | 11,165 |
| Oct 8, 2024 | 121.00 | 121.00 | 114.94 | 118.58 | 118.58 | 21,748 |
| Oct 7, 2024 | 127.55 | 127.55 | 119.00 | 120.99 | 120.99 | 10,551 |
| Oct 4, 2024 | 123.98 | 123.98 | 118.60 | 122.11 | 122.11 | 19,472 |
| Oct 3, 2024 | 125.00 | 126.74 | 118.50 | 121.35 | 121.35 | 10,733 |
| Oct 1, 2024 | 124.70 | 126.30 | 124.00 | 124.42 | 124.42 | 13,989 |
| Sep 30, 2024 | 128.00 | 128.00 | 124.00 | 124.60 | 124.60 | 5,981 |
| Sep 27, 2024 | 130.00 | 130.00 | 125.00 | 125.99 | 125.99 | 14,865 |
| Sep 26, 2024 | 127.00 | 128.75 | 124.90 | 126.17 | 126.17 | 4,476 |
| Sep 25, 2024 | 132.90 | 132.90 | 124.50 | 126.09 | 126.09 | 8,011 |
| Sep 24, 2024 | 128.55 | 128.55 | 125.00 | 127.45 | 127.45 | 5,736 |
| Sep 23, 2024 | 132.00 | 132.00 | 123.85 | 128.60 | 128.60 | 20,961 |
| Sep 20, 2024 | 125.80 | 128.43 | 125.50 | 128.41 | 128.41 | 54,358 |
| Sep 19, 2024 | 120.71 | 126.90 | 120.71 | 122.32 | 122.32 | 7,475 |
| Sep 18, 2024 | 127.60 | 127.60 | 123.00 | 123.11 | 123.11 | 5,830 |
| Sep 17, 2024 | 125.32 | 127.50 | 122.90 | 123.79 | 123.79 | 9,102 |
| Sep 16, 2024 | 127.00 | 127.00 | 123.50 | 125.32 | 125.32 | 5,447 |
| Sep 13, 2024 | 120.45 | 127.00 | 120.45 | 125.44 | 125.44 | 7,511 |
| Sep 12, 2024 | 127.91 | 127.91 | 122.27 | 123.72 | 123.72 | 2,751 |
| Sep 11, 2024 | 126.88 | 126.88 | 120.65 | 125.40 | 125.40 | 8,872 |
| Sep 10, 2024 | 125.95 | 125.95 | 121.00 | 124.00 | 124.00 | 7,574 |
| Sep 9, 2024 | 125.00 | 125.00 | 123.20 | 124.19 | 124.19 | 1,874 |
| Sep 6, 2024 | 128.57 | 128.79 | 123.50 | 125.13 | 125.13 | 10,931 |
| Sep 5, 2024 | 125.00 | 129.70 | 125.00 | 126.05 | 126.05 | 9,110 |
| Sep 4, 2024 | 127.05 | 128.00 | 123.01 | 125.41 | 125.41 | 8,413 |
| Sep 3, 2024 | 129.91 | 132.20 | 128.00 | 128.15 | 128.15 | 4,113 |
| Sep 2, 2024 | 126.00 | 131.99 | 126.00 | 129.91 | 129.91 | 9,993 |
| Aug 30, 2024 | 126.00 | 128.90 | 121.22 | 128.19 | 128.19 | 5,334 |
| Aug 29, 2024 | 128.00 | 130.00 | 122.25 | 126.74 | 126.74 | 20,436 |
| Aug 28, 2024 | 130.18 | 130.18 | 126.05 | 128.47 | 128.47 | 9,293 |
| Aug 27, 2024 | 130.18 | 132.40 | 128.06 | 130.18 | 130.18 | 10,300 |
| Aug 26, 2024 | 134.40 | 134.40 | 129.90 | 130.18 | 130.18 | 9,408 |
| Aug 23, 2024 | 135.87 | 135.87 | 131.00 | 133.65 | 133.65 | 28,732 |
| Aug 22, 2024 | 129.00 | 134.00 | 129.00 | 132.72 | 132.72 | 17,376 |
| Aug 21, 2024 | 130.69 | 130.69 | 125.60 | 129.83 | 129.83 | 20,180 |
| Aug 20, 2024 | 124.90 | 127.45 | 117.03 | 125.60 | 125.60 | 16,100 |
| Aug 19, 2024 | 127.00 | 127.00 | 120.54 | 122.42 | 122.42 | 7,277 |
| Aug 16, 2024 | 120.55 | 124.95 | 120.55 | 123.75 | 123.75 | 4,607 |
| Aug 14, 2024 | 125.00 | 128.90 | 120.00 | 121.74 | 121.74 | 10,727 |
| Aug 13, 2024 | 127.50 | 127.50 | 123.50 | 123.86 | 123.86 | 9,346 |
| Aug 12, 2024 | 123.90 | 127.00 | 120.80 | 124.37 | 124.37 | 10,090 |
| Aug 9, 2024 | 128.85 | 129.20 | 123.60 | 126.29 | 126.29 | 15,793 |
| Aug 8, 2024 | 129.70 | 129.70 | 125.20 | 126.30 | 126.30 | 22,276 |
| Aug 7, 2024 | 125.16 | 128.80 | 122.90 | 125.31 | 125.31 | 5,904 |
| Aug 6, 2024 | 124.25 | 128.85 | 124.21 | 125.14 | 125.14 | 13,393 |
| Aug 5, 2024 | 125.05 | 128.85 | 124.60 | 124.99 | 124.99 | 34,827 |
| Aug 2, 2024 | 131.93 | 135.00 | 126.00 | 130.35 | 130.35 | 35,433 |
| Aug 1, 2024 | 135.00 | 137.00 | 130.30 | 131.93 | 131.93 | 12,625 |
| Jul 31, 2024 | 134.60 | 137.85 | 133.00 | 135.19 | 135.19 | 6,712 |
| Jul 30, 2024 | 134.50 | 137.00 | 132.00 | 133.78 | 133.78 | 9,719 |
| Jul 29, 2024 | 136.85 | 136.85 | 133.00 | 134.42 | 134.42 | 9,356 |
| Jul 26, 2024 | 135.01 | 139.69 | 134.00 | 136.91 | 136.91 | 6,238 |
| Jul 25, 2024 | 129.00 | 134.95 | 129.00 | 134.25 | 134.25 | 10,358 |
| Jul 24, 2024 | 128.61 | 131.49 | 128.61 | 130.98 | 130.98 | 9,267 |
| Jul 23, 2024 | 130.78 | 133.95 | 126.50 | 128.24 | 128.24 | 9,322 |
| Jul 22, 2024 | 128.00 | 133.00 | 125.00 | 130.56 | 130.56 | 13,635 |
| Jul 19, 2024 | 133.55 | 135.00 | 128.60 | 130.27 | 130.27 | 25,440 |
| Jul 18, 2024 | 143.80 | 143.80 | 134.80 | 135.05 | 135.05 | 30,364 |
| Jul 16, 2024 | 139.05 | 145.00 | 139.00 | 141.90 | 141.90 | 25,002 |
| Jul 15, 2024 | 147.35 | 147.35 | 137.39 | 141.87 | 141.87 | 30,540 |
| Jul 12, 2024 | 143.10 | 146.70 | 142.00 | 144.63 | 144.63 | 18,163 |
| Jul 11, 2024 | 142.50 | 150.45 | 140.25 | 143.10 | 143.10 | 55,358 |
| Jul 10, 2024 | 142.50 | 147.00 | 140.50 | 143.29 | 143.29 | 18,328 |
| Jul 9, 2024 | 150.12 | 150.12 | 143.30 | 144.82 | 144.82 | 27,116 |
| Jul 8, 2024 | 156.40 | 156.40 | 145.10 | 147.18 | 147.18 | 24,488 |
| Jul 5, 2024 | 154.45 | 157.00 | 150.00 | 152.63 | 152.63 | 38,985 |
| Jul 4, 2024 | 161.00 | 161.00 | 152.00 | 156.24 | 156.24 | 36,249 |
| Jul 3, 2024 | 157.30 | 157.47 | 152.20 | 156.44 | 156.44 | 82,892 |
| Jul 2, 2024 | 139.20 | 149.98 | 139.20 | 149.98 | 149.98 | 70,450 |
| Jul 1, 2024 | 142.84 | 150.75 | 142.84 | 142.84 | 142.84 | 78,734 |
| Jun 28, 2024 | 155.00 | 155.00 | 150.36 | 150.36 | 150.36 | 47,265 |
| Jun 27, 2024 | 164.00 | 170.46 | 156.20 | 158.28 | 158.28 | 243,890 |
| Jun 26, 2024 | 172.00 | 175.40 | 162.00 | 164.55 | 164.55 | 388,780 |
| Jun 25, 2024 | 164.96 | 177.36 | 163.95 | 171.99 | 171.99 | 2,603,256 |
| Jun 24, 2024 | 136.00 | 161.24 | 136.00 | 161.24 | 161.24 | 1,496,234 |
| Jun 21, 2024 | 124.89 | 139.09 | 119.21 | 134.37 | 134.37 | 618,191 |
| Jun 20, 2024 | 115.40 | 123.00 | 113.80 | 120.57 | 120.57 | 120,058 |
| Jun 19, 2024 | 113.65 | 114.99 | 112.85 | 114.44 | 114.44 | 21,815 |
| Jun 18, 2024 | 113.65 | 115.16 | 112.30 | 113.29 | 113.29 | 24,638 |
| Jun 14, 2024 | 115.18 | 117.00 | 111.50 | 113.64 | 113.64 | 33,291 |
| Jun 13, 2024 | 117.90 | 117.90 | 114.00 | 115.51 | 115.51 | 13,449 |
| Jun 12, 2024 | 114.90 | 119.58 | 114.90 | 116.65 | 116.65 | 60,036 |
| Jun 11, 2024 | 112.90 | 117.00 | 110.85 | 114.38 | 114.38 | 104,877 |
| Jun 10, 2024 | 111.40 | 113.90 | 109.21 | 111.94 | 111.94 | 24,983 |
| Jun 7, 2024 | 110.90 | 111.20 | 106.10 | 109.55 | 109.55 | 23,253 |
| Jun 6, 2024 | 108.65 | 109.85 | 106.80 | 108.60 | 108.60 | 14,440 |