SHARE twitter icon webp whatsapp icon webp

 
Currency
14.07%
CAGR (3 year)
14.20%
CAGR (5 year)
Market Cap
Exchange
Type Disp
Dividend Rate
Trailing PE
Price To Book
Change (1 year)
Dividend Yield
Region
Quote Type
Language
Market State
Market
High
180.05
Low
177.87
Returns
-0.41%

Historical Data

 - Last 30 Years Annual Avg 17.09%
 - CAGR 11.71%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1984






10.11%
1.96 		1.02%
1.98 		-13.13%
1.72 		4.65%
1.8 		0.56%
1.81 		1.96
1985 16.57%
2.11 		0.00%
2.11 		-7.11%
1.96 		-4.59%
1.87 		3.21%
1.93 		-6.74%
1.8 		0.56%
1.81 		-2.21%
1.77 		-11.30%
1.57 		14.65%
1.8 		0.56%
1.81 		15.47%
2.09 		15.47% 2.19
1986 -1.44%
2.06 		9.71%
2.26 		-2.65%
2.2 		-4.55%
2.1 		6.19%
2.23 		-0.90%
2.21 		-14.03%
1.9 		0.53%
1.91 		2.09%
1.95 		-1.03%
1.93 		0.52%
1.94 		0.00%
1.94 		-7.18% 2.45
1987 7.22%
2.08 		14.42%
2.38 		0.00%
2.38 		-0.42%
2.37 		-0.84%
2.35 		2.13%
2.4 		12.08%
2.69 		0.74%
2.71 		4.43%
2.83 		-30.04%
1.98 		-3.54%
1.91 		9.42%
2.09 		7.73% 2.74
1988 5.26%
2.2 		11.82%
2.46 		0.00%
2.46 		-3.66%
2.37 		-4.64%
2.26 		3.10%
2.33 		-7.73%
2.15 		-4.19%
2.06 		-4.85%
1.96 		3.06%
2.02 		7.43%
2.17 		-11.06%
1.93 		-7.66% 3.06
1989 1.55%
1.96 		-1.53%
1.93 		-2.07%
1.89 		4.76%
1.98 		5.56%
2.09 		0.96%
2.11 		-2.37%
2.06 		7.77%
2.22 		-3.15%
2.15 		-12.09%
1.89 		5.82%
2 		0.00%
2 		3.63% 3.42
1990 -6.50%
1.87 		-5.88%
1.76 		8.52%
1.91 		0.00%
1.91 		7.85%
2.06 		-5.83%
1.94 		-12.89%
1.69 		-8.88%
1.54 		-16.88%
1.28 		3.91%
1.33 		7.52%
1.43 		-1.40%
1.41 		-29.50% 3.82
1991 9.22%
1.54 		15.58%
1.78 		0.00%
1.78 		0.00%
1.78 		10.11%
1.96 		-5.61%
1.85 		-2.16%
1.81 		0.00%
1.81 		5.52%
1.91 		-2.09%
1.87 		-1.07%
1.85 		9.19%
2.02 		43.26% 4.27
1992 8.91%
2.2 		14.55%
2.52 		-1.59%
2.48 		3.23%
2.56 		2.73%
2.63 		-12.17%
2.31 		-0.43%
2.3 		0.00%
2.3 		-3.48%
2.22 		0.00%
2.22 		7.66%
2.39 		0.84%
2.41 		19.31% 4.77
1993 0.00%
2.41 		-8.71%
2.2 		17.73%
2.59 		-12.74%
2.26 		0.00%
2.26 		-11.50%
2 		1.00%
2.02 		1.98%
2.06 		-1.94%
2.02 		0.99%
2.04 		-9.31%
1.85 		2.16%
1.89 		-21.58% 5.33
1994 -4.23%
1.81 		-2.76%
1.76 		3.98%
1.83 		13.11%
2.07 		-1.45%
2.04 		7.35%
2.19 		9.13%
2.39 		0.00%
2.39 		10.04%
2.63 		2.28%
2.69 		-2.97%
2.61 		-4.21%
2.5 		32.28% 5.95
1995 -4.40%
2.39 		10.88%
2.65 		1.51%
2.69 		-11.15%
2.39 		7.11%
2.56 		4.30%
2.67 		0.75%
2.69 		-3.72%
2.59 		-1.93%
2.54 		2.76%
2.61 		0.00%
2.61 		6.51%
2.78 		11.20% 6.65
1996 -10.07%
2.5 		-1.60%
2.46 		6.10%
2.61 		9.20%
2.85 		11.93%
3.19 		0.00%
3.19 		-13.48%
2.76 		3.99%
2.87 		-2.44%
2.8 		5.00%
2.94 		7.14%
3.15 		4.76%
3.3 		18.71% 7.43
1997 -6.97%
3.07 		3.91%
3.19 		-1.88%
3.13 		5.75%
3.31 		4.53%
3.46 		0.58%
3.48 		14.94%
4 		-14.75%
3.41 		2.05%
3.48 		0.29%
3.49 		0.86%
3.52 		13.64%
4 		21.21% 8.30
1998 -3.50%
3.86 		3.11%
3.98 		11.56%
4.44 		1.58%
4.51 		-5.10%
4.28 		1.40%
4.34 		-14.52%
3.71 		-22.10%
2.89 		-11.42%
2.56 		22.66%
3.14 		-2.23%
3.07 		7.82%
3.31 		-17.25% 9.27
1999 -18.73%
2.69 		-6.69%
2.51 		7.57%
2.7 		25.19%
3.38 		0.59%
3.4 		0.29%
3.41 		1.47%
3.46 		-10.98%
3.08 		-4.55%
2.94 		-0.34%
2.93 		1.02%
2.96 		-4.73%
2.82 		-14.80% 10.36
2000 15.60%
3.26 		-23.01%
2.51 		13.55%
2.85 		7.02%
3.05 		0.98%
3.08 		-15.91%
2.59 		18.92%
3.08 		2.92%
3.17 		-0.95%
3.14 		2.55%
3.22 		4.66%
3.37 		13.95%
3.84 		36.17% 11.57
2001 2.86%
3.95 		3.54%
4.09 		0.00%
4.09 		0.00%
4.09 		-3.42%
3.95 		14.68%
4.53 		2.21%
4.63 		-2.38%
4.52 		-13.94%
3.89 		2.83%
4 		6.75%
4.27 		10.54%
4.72 		22.92% 12.92
2002 -5.30%
4.47 		14.32%
5.11 		7.83%
5.51 		4.17%
5.74 		-2.61%
5.59 		-1.25%
5.52 		-11.78%
4.87 		4.72%
5.1 		-15.49%
4.31 		21.35%
5.23 		5.35%
5.51 		3.45%
5.7 		20.76% 14.43
2003 -10.35%
5.11 		-4.31%
4.89 		0.00%
4.89 		14.31%
5.59 		-1.43%
5.51 		-1.45%
5.43 		7.92%
5.86 		6.14%
6.22 		2.09%
6.35 		9.76%
6.97 		0.57%
7.01 		2.00%
7.15 		25.44% 16.12
2004 6.71%
7.63 		-3.54%
7.36 		3.26%
7.6 		3.29%
7.85 		1.91%
8 		14.50%
9.16 		-0.22%
9.14 		-7.44%
8.46 		6.15%
8.98 		8.57%
9.75 		-0.72%
9.68 		9.19%
10.57 		47.83% 18.01
2005 7.10%
11.32 		0.35%
11.36 		5.02%
11.93 		-5.95%
11.22 		0.98%
11.33 		9.44%
12.4 		-1.53%
12.21 		-2.21%
11.94 		6.62%
12.73 		-5.18%
12.07 		4.64%
12.63 		-0.24%
12.6 		19.21% 20.12
2006 -3.25%
12.19 		4.10%
12.69 		4.96%
13.32 		9.61%
14.6 		-7.40%
13.52 		3.85%
14.04 		-10.47%
12.57 		1.11%
12.71 		1.49%
12.9 		7.21%
13.83 		4.77%
14.49 		-2.35%
14.15 		12.30% 22.48
2007 8.83%
15.4 		-1.43%
15.18 		1.12%
15.35 		5.02%
16.12 		4.03%
16.77 		5.19%
17.64 		-1.70%
17.34 		2.48%
17.77 		8.10%
19.21 		8.75%
20.89 		-6.37%
19.56 		6.44%
20.82 		47.14% 25.11
2008 -6.00%
19.57 		-3.27%
18.93 		3.12%
19.52 		10.45%
21.56 		5.75%
22.8 		-7.94%
20.99 		1.33%
21.27 		1.41%
21.57 		-15.99%
18.12 		-18.43%
14.78 		5.01%
15.52 		-13.47%
13.43 		-35.49% 28.05
2009 5.73%
14.2 		-17.18%
11.76 		18.20%
13.9 		3.02%
14.32 		-2.37%
13.98 		9.94%
15.37 		-6.44%
14.38 		-2.71%
13.99 		10.94%
15.52 		-0.06%
15.51 		4.77%
16.25 		4.62%
17 		26.58% 31.33
2010 -4.71%
16.2 		7.10%
17.35 		6.22%
18.43 		4.29%
19.22 		-6.14%
18.04 		-1.11%
17.84 		10.31%
19.68 		-2.90%
19.11 		11.09%
21.23 		13.14%
24.02 		9.49%
26.3 		-0.49%
26.17 		53.94% 35.00
2011 3.90%
27.19 		2.87%
27.97 		4.58%
29.25 		4.92%
30.69 		-5.54%
28.99 		3.24%
29.93 		-5.35%
28.33 		-8.05%
26.05 		-15.62%
21.98 		19.88%
26.35 		8.39%
28.56 		-1.72%
28.07 		7.26% 39.10
2012 11.61%
31.33 		1.28%
31.73 		1.92%
32.34 		3.74%
33.55 		0.77%
33.81 		-1.60%
33.27 		-6.82%
31 		10.68%
34.31 		3.32%
35.45 		0.28%
35.55 		5.01%
37.33 		0.64%
37.57 		33.84% 43.68
2013 9.10%
40.99 		2.05%
41.83 		3.66%
43.36 		-6.11%
40.71 		5.99%
43.15 		-1.97%
42.3 		9.41%
46.28 		-7.26%
42.92 		7.22%
46.02 		3.93%
47.83 		2.91%
49.22 		7.01%
52.67 		40.19% 48.79
2014 -6.17%
49.42 		7.73%
53.24 		-3.29%
51.49 		2.39%
52.72 		0.68%
53.08 		-1.51%
52.28 		-6.87%
48.69 		8.73%
52.94 		-5.16%
50.21 		3.86%
52.15 		-2.28%
50.96 		3.28%
52.63 		-0.08% 54.50
2015 -8.99%
47.9 		10.94%
53.14 		-1.13%
52.54 		-0.23%
52.42 		2.56%
53.76 		1.90%
54.78 		-3.16%
53.05 		1.45%
53.82 		-2.79%
52.32 		4.78%
54.82 		2.99%
56.46 		-5.08%
53.59 		1.82% 60.88
2016 -12.20%
47.05 		-1.36%
46.41 		7.69%
49.98 		-3.78%
48.09 		-0.56%
47.82 		-3.32%
46.23 		1.73%
47.03 		3.66%
48.75 		-1.99%
47.78 		-7.70%
44.1 		7.37%
47.35 		2.64%
48.6 		-9.31% 68.01
2017 5.14%
51.1 		5.62%
53.97 		0.20%
54.08 		5.77%
57.2 		6.68%
61.02 		-0.74%
60.57 		1.67%
61.58 		2.71%
63.25 		4.41%
66.04 		2.20%
67.49 		7.70%
72.69 		-0.30%
72.47 		49.12% 75.97
2018 5.28%
76.3 		-0.73%
75.74 		0.30%
75.97 		-8.12%
69.8 		4.63%
73.03 		-1.19%
72.16 		7.82%
77.8 		-1.08%
76.96 		2.81%
79.12 		-15.22%
67.08 		9.47%
73.43 		-7.80%
67.7 		-6.58% 84.87
2019 7.68%
72.9 		9.16%
79.58 		4.26%
82.97 		6.27%
88.17 		-7.12%
81.89 		10.93%
90.84 		-1.35%
89.61 		-4.11%
85.93 		6.85%
91.82 		-0.19%
91.65 		8.03%
99.01 		0.74%
99.74 		47.33% 94.81
2020 -2.60%
97.15 		-11.48%
86 		-16.26%
72.02 		16.45%
83.87 		9.35%
91.71 		-2.55%
89.37 		4.34%
93.25 		7.99%
100.7 		-1.29%
99.4 		-1.21%
98.2 		20.70%
118.53 		2.03%
120.94 		21.26% 105.91
2021 -6.35%
113.26 		4.16%
117.97 		8.27%
127.73 		5.64%
134.93 		0.13%
135.1 		-1.18%
133.5 		4.16%
139.05 		-2.22%
135.97 		-8.80%
124.01 		6.77%
132.4 		3.10%
136.5 		7.72%
147.04 		21.58% 118.31
2022 -6.98%
136.77 		-5.10%
129.79 		2.61%
133.18 		-5.20%
126.26 		-3.79%
121.47 		-9.53%
109.89 		12.39%
123.5 		-2.70%
120.16 		-5.62%
113.41 		14.33%
129.66 		9.84%
142.42 		-1.90%
139.72 		-4.98% 132.16
2023 3.72%
144.92 		-2.32%
141.56 		2.66%
145.33 		-5.09%
137.93 		5.18%
145.07 		11.59%
161.88 		-2.03%
158.6 		0.57%
159.51 		-7.37%
147.76 		-4.73%
140.77 		10.27%
155.23 		6.22%
164.89 		18.01% 147.64
2024 -1.72%
162.05 		11.19%
180.18 		1.51%
182.9 		-4.51%
174.66 		-2.91%
169.58 		-1.69%
166.71 		4.06%
173.48 		-1.40%
171.05 		0.39%
171.71 		6.77%
183.34 		6.02%
194.38 		-7.26%
180.26 		9.32% 164.93
2025 2.39%
184.56 		2.57%
189.3 		-9.06%
172.14 		-1.49%
169.58 		5.40%
178.74






-0.84% 184.24
Data Source: Yahoo

Performance

Today’s Low
Today’s High
52W Low
52W High
Today Open
Prev. Close
Volume

historical chart

52-Week Range
Quote Source Name
Triggerable
Custom Price Alert Confidence
Exchange
Message Board Id
Exchange Timezone Name
Exchange Timezone Short Name
Gmt Off Set Milliseconds
Esg Populated
First Trade Date Milliseconds
Price Hint
Regular Market Day Range
Financial Currency
Regular Market Time
Source Interval
Exchange Data Delayed By
Tradeable
Crypto Tradeable
Symbol

Dividend History

TypeAmountEx Date
Cash Dividend 0.31 14 Mar 2025
Cash Dividend 0.28 06 Dec 2024
Cash Dividend 0.28 16 Sep 2024
Cash Dividend 0.28 14 Jun 2024
Cash Dividend 0.28 07 Mar 2024
Cash Dividend 0.25 07 Dec 2023
Cash Dividend 0.25 13 Sep 2023
Cash Dividend 0.25 09 Jun 2023
Cash Dividend 0.25 09 Mar 2023
Cash Dividend 0.22 06 Dec 2022
Cash Dividend 0.22 13 Sep 2022
Cash Dividend 0.22 09 Jun 2022
Cash Dividend 0.22 09 Mar 2022
Cash Dividend 0.20 07 Dec 2021
Cash Dividend 0.20 13 Sep 2021
Cash Dividend 0.20 11 Jun 2021
Cash Dividend 0.20 12 Mar 2021
Cash Dividend 0.18 04 Dec 2020
Cash Dividend 0.18 11 Sep 2020
Cash Dividend 0.18 11 Jun 2020
Cash Dividend 0.18 12 Mar 2020
Cash Dividend 0.14 05 Dec 2019
Cash Dividend 0.14 13 Sep 2019
Cash Dividend 0.14 13 Jun 2019
Cash Dividend 0.14 14 Mar 2019
Cash Dividend 0.14 06 Dec 2018
Cash Dividend 0.14 13 Sep 2018
Cash Dividend 0.14 14 Jun 2018
Cash Dividend 0.14 15 Mar 2018
Cash Dividend 0.09 05 Dec 2017
Cash Dividend 0.09 14 Sep 2017
Cash Dividend 0.09 14 Jun 2017
Cash Dividend 0.09 15 Mar 2017
Cash Dividend 0.09 05 Dec 2016
Cash Dividend 0.09 14 Sep 2016
Cash Dividend 0.09 14 Jun 2016
Cash Dividend 0.09 15 Mar 2016
Cash Dividend 0.09 02 Dec 2015
Cash Dividend 0.09 14 Sep 2015
Cash Dividend 0.09 12 Jun 2015
Cash Dividend 0.09 13 Mar 2015
Cash Dividend 0.09 03 Dec 2014
Cash Dividend 0.09 12 Sep 2014
Cash Dividend 0.09 12 Jun 2014
Cash Dividend 0.06 13 Mar 2014
Cash Dividend 0.06 04 Dec 2013
Cash Dividend 0.06 12 Sep 2013
Cash Dividend 0.06 12 Jun 2013
Cash Dividend 0.06 12 Mar 2013
Cash Dividend 0.06 05 Dec 2012
Cash Dividend 0.06 12 Sep 2012
Cash Dividend 0.06 13 Jun 2012
Cash Dividend 0.04 14 Mar 2012
Cash Dividend 0.04 06 Dec 2011
Cash Dividend 0.04 14 Sep 2011
Cash Dividend 0.04 14 Jun 2011
Cash Dividend 0.04 15 Mar 2011
Cash Dividend 0.04 08 Dec 2010
Cash Dividend 0.03 14 Sep 2010
Cash Dividend 0.03 14 Jun 2010
Cash Dividend 0.03 15 Mar 2010
Cash Dividend 0.03 02 Dec 2009
Cash Dividend 0.03 14 Sep 2009
Cash Dividend 0.03 12 Jun 2009
Cash Dividend 0.03 13 Mar 2009
Cash Dividend 0.03 03 Dec 2008
Cash Dividend 0.03 12 Sep 2008
Cash Dividend 0.03 12 Jun 2008
Cash Dividend 0.03 13 Mar 2008
Cash Dividend 0.03 05 Dec 2007
Cash Dividend 0.03 12 Sep 2007
Cash Dividend 0.03 13 Jun 2007
Cash Dividend 0.03 14 Mar 2007
Cash Dividend 0.03 06 Dec 2006
Cash Dividend 0.02 13 Sep 2006
Cash Dividend 0.02 14 Jun 2006
Cash Dividend 0.02 15 Mar 2006
Cash Dividend 0.02 06 Dec 2005
Cash Dividend 0.02 14 Sep 2005
Cash Dividend 0.02 14 Jun 2005
Cash Dividend 0.02 15 Mar 2005
Cash Dividend 0.02 06 Dec 2004
Cash Dividend 0.02 14 Sep 2004
Cash Dividend 0.02 14 Jun 2004
Cash Dividend 0.02 10 Mar 2004
Cash Dividend 0.01 03 Dec 2003
Cash Dividend 0.01 12 Sep 2003
Cash Dividend 0.01 12 Jun 2003
Cash Dividend 0.01 13 Mar 2003
Cash Dividend 0.01 04 Dec 2002
Cash Dividend 0.01 12 Sep 2002
Cash Dividend 0.01 12 Jun 2002
Cash Dividend 0.01 13 Mar 2002
Cash Dividend 0.01 05 Dec 2001
Cash Dividend 0.01 17 Sep 2001
Cash Dividend 0.06 12 Sep 2001
Cash Dividend 0.01 13 Jun 2001
Cash Dividend 0.01 14 Mar 2001
Cash Dividend 0.01 06 Dec 2000
Cash Dividend 0.01 13 Sep 2000
Cash Dividend 0.01 14 Jun 2000
Cash Dividend 0.01 15 Mar 2000
Cash Dividend 0.01 07 Dec 1999
Cash Dividend 0.01 14 Sep 1999
Cash Dividend 0.01 14 Jun 1999
Cash Dividend 0.01 15 Mar 1999
Cash Dividend 0.01 07 Dec 1998
Cash Dividend 0.01 14 Sep 1998
Cash Dividend 0.01 12 Jun 1998
Cash Dividend 0.01 13 Mar 1998
Cash Dividend 0.01 05 Dec 1997
Cash Dividend 0.01 12 Sep 1997
Cash Dividend 0.01 12 Jun 1997
Cash Dividend 0.01 13 Mar 1997
Cash Dividend 0.01 05 Dec 1996
Cash Dividend 0.01 12 Sep 1996
Cash Dividend 0.01 12 Jun 1996
Cash Dividend 0.01 13 Mar 1996
Cash Dividend 0.01 06 Dec 1995
Cash Dividend 0.01 13 Sep 1995
Cash Dividend 0.01 14 Jun 1995
Cash Dividend 0.01 13 Mar 1995
Cash Dividend 0.01 05 Dec 1994
Cash Dividend 0.01 12 Sep 1994
Cash Dividend 0.01 10 Jun 1994
Cash Dividend 0.01 11 Mar 1994
Cash Dividend 0.01 06 Dec 1993
Cash Dividend 0.03 10 Sep 1993
Cash Dividend 0.03 10 Jun 1993
Cash Dividend 0.03 11 Mar 1993
Cash Dividend 0.03 03 Dec 1992
Cash Dividend 0.03 10 Sep 1992
Cash Dividend 0.03 10 Jun 1992
Cash Dividend 0.03 11 Mar 1992
Cash Dividend 0.03 03 Dec 1991
Cash Dividend 0.03 10 Sep 1991
Cash Dividend 0.02 10 Jun 1991
Cash Dividend 0.02 11 Mar 1991
Cash Dividend 0.02 03 Dec 1990
Cash Dividend 0.02 10 Sep 1990
Cash Dividend 0.02 11 Jun 1990
Cash Dividend 0.02 12 Mar 1990
Cash Dividend 0.02 04 Dec 1989
Cash Dividend 0.02 11 Sep 1989
Cash Dividend 0.02 12 Jun 1989
Cash Dividend 0.02 13 Mar 1989
Cash Dividend 0.02 05 Dec 1988
Cash Dividend 0.02 12 Sep 1988
Cash Dividend 0.02 10 Jun 1988
Cash Dividend 0.02 11 Mar 1988
Cash Dividend 0.02 10 Dec 1987
Cash Dividend 0.02 10 Sep 1987
Cash Dividend 0.02 10 Jun 1987
Cash Dividend 0.02 11 Mar 1987
Cash Dividend 0.02 10 Dec 1986
Cash Dividend 0.02 10 Sep 1986
Cash Dividend 0.02 10 Jun 1986
Cash Dividend 0.02 11 Mar 1986
Cash Dividend 0.02 02 Dec 1985
Cash Dividend 0.01 10 Sep 1985
Cash Dividend 0.01 10 Jun 1985
Cash Dividend 0.01 11 Mar 1985
Cash Dividend 0.01 03 Dec 1984
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 3:2 02 Jul 2012
Split 3:2 22 Dec 2010
Split 3:2 28 Nov 2006
Split 2:1 01 Mar 2004
Split 2:1 20 Nov 1987
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 178.74180.04180.44177.87-1.30-0.72%
29 May 2025 180.04179.75180.56178.601.070.60%
28 May 2025 178.97181.32181.65178.53-1.84-1.02%
27 May 2025 180.81179.71180.97178.003.171.78%
23 May 2025 177.64176.13178.51175.38-0.90-0.50%
22 May 2025 178.54177.00179.77175.850.860.48%
21 May 2025 177.68179.43180.00177.25-3.12-1.73%
20 May 2025 180.80180.46181.39180.31-1.08-0.59%
19 May 2025 181.88180.93182.44180.93-0.87-0.48%
16 May 2025 182.75180.86182.88180.152.541.41%
15 May 2025 180.21179.22180.75178.790.850.47%
14 May 2025 179.36180.17180.40178.72-1.14-0.63%
13 May 2025 180.50179.98182.33179.981.120.62%
12 May 2025 179.38177.58180.51176.527.634.44%
09 May 2025 171.75172.20173.22170.950.180.10%
08 May 2025 171.57170.66173.72170.471.861.10%
07 May 2025 169.71169.19170.45168.491.861.11%
06 May 2025 167.85168.95170.12167.75-2.42-1.42%
05 May 2025 170.27169.12171.10169.000.200.12%
02 May 2025 170.07169.84170.74169.262.811.68%
01 May 2025 167.26167.92169.66163.20-2.32-1.37%
30 Apr 2025 169.58166.73169.78164.851.781.06%
29 Apr 2025 167.80166.18168.89165.741.510.91%
28 Apr 2025 166.29166.99168.45165.07-0.40-0.24%
25 Apr 2025 166.69166.89168.00165.72-0.55-0.33%
24 Apr 2025 167.24162.20167.70162.195.053.11%
23 Apr 2025 162.19164.06165.25161.502.541.59%
22 Apr 2025 159.65155.55159.84155.554.402.83%
21 Apr 2025 155.25156.00156.33153.73-2.56-1.62%
17 Apr 2025 157.81159.60160.53157.42-0.71-0.45%
16 Apr 2025 158.52158.31160.99157.43-1.69-1.05%
15 Apr 2025 160.21161.52162.77159.85-1.15-0.71%
14 Apr 2025 161.36160.96162.73159.592.411.52%
11 Apr 2025 158.95156.43159.41153.531.530.97%
10 Apr 2025 157.42157.79159.47153.47-3.58-2.22%
09 Apr 2025 161.00149.66162.37148.309.596.33%
08 Apr 2025 151.41157.26157.59148.72-1.92-1.25%
07 Apr 2025 153.33149.45156.63145.020.670.44%
04 Apr 2025 152.66156.41156.99151.14-8.83-5.47%
03 Apr 2025 161.49166.91167.52161.02-11.23-6.50%
02 Apr 2025 172.72168.87173.02168.760.830.48%
01 Apr 2025 171.89171.74173.08170.17-0.25-0.15%
31 Mar 2025 172.14169.00172.34166.951.751.03%
28 Mar 2025 170.39174.89175.77170.02-5.17-2.94%
27 Mar 2025 175.56176.80177.50174.67-1.34-0.76%
26 Mar 2025 176.90178.85180.34175.97-2.80-1.56%
25 Mar 2025 179.70179.49180.04177.940.880.49%
24 Mar 2025 178.82176.57179.20176.484.302.46%
21 Mar 2025 174.52174.44175.65172.68-1.41-0.80%
20 Mar 2025 175.93175.68177.40175.00-1.14-0.64%
19 Mar 2025 177.07176.36177.98175.360.990.56%
18 Mar 2025 176.08177.79178.61175.62-2.55-1.43%
17 Mar 2025 178.63175.36179.89175.362.491.41%
14 Mar 2025 176.14175.41176.44173.183.231.87%
13 Mar 2025 172.91176.60176.96172.42-4.30-2.43%
12 Mar 2025 177.21180.91181.65176.62-1.65-0.92%
11 Mar 2025 178.86179.69179.89176.68-0.51-0.28%
10 Mar 2025 179.37181.16183.39178.58-4.62-2.51%
07 Mar 2025 183.99182.99184.50180.97-0.15-0.08%
06 Mar 2025 184.14183.76184.84181.18-0.90-0.49%
05 Mar 2025 185.04183.81185.75183.021.710.93%
04 Mar 2025 183.33184.11184.93181.75-3.22-1.73%
03 Mar 2025 186.55190.17191.83185.60-2.75-1.45%
28 Feb 2025 189.30188.03190.03185.911.971.05%
27 Feb 2025 187.33188.70190.25186.94-0.85-0.45%
26 Feb 2025 188.18187.85190.17187.221.230.66%
25 Feb 2025 186.95185.38187.89184.771.170.63%
24 Feb 2025 185.78186.11187.82184.51-0.41-0.22%
21 Feb 2025 186.19188.40189.19184.46-2.59-1.37%
20 Feb 2025 188.78188.86189.29187.51-0.08-0.04%
19 Feb 2025 188.86183.80188.90183.164.502.44%
18 Feb 2025 184.36184.46185.36182.970.820.45%
14 Feb 2025 183.54184.11185.00182.69-0.89-0.48%
13 Feb 2025 184.43185.58186.22183.74-1.07-0.58%
12 Feb 2025 185.50182.93186.15181.980.180.10%
11 Feb 2025 185.32185.25186.13182.92-0.65-0.35%
10 Feb 2025 185.97185.61186.53182.961.460.79%
07 Feb 2025 184.51184.94186.40182.901.610.88%
06 Feb 2025 182.90180.81182.96180.232.671.48%
05 Feb 2025 180.23182.30182.45178.69-0.27-0.15%
04 Feb 2025 180.50176.00183.68175.64-3.63-1.97%
03 Feb 2025 184.13180.61184.97180.07-0.43-0.23%
31 Jan 2025 184.56186.07186.90184.56-1.44-0.77%
30 Jan 2025 186.00183.46186.94182.953.481.91%
29 Jan 2025 182.52183.37184.41182.10-0.37-0.20%
28 Jan 2025 182.89183.93184.49181.69-2.06-1.11%
27 Jan 2025 184.95186.12187.98183.92-3.03-1.61%
24 Jan 2025 187.98190.20190.71187.49-2.45-1.29%
23 Jan 2025 190.43189.08191.18187.801.730.92%
22 Jan 2025 188.70186.19189.00185.004.002.17%
21 Jan 2025 184.70182.21185.09180.843.972.20%
17 Jan 2025 180.73184.50184.50180.08-0.13-0.07%
16 Jan 2025 180.86182.00182.93180.210.800.44%
15 Jan 2025 180.06181.84181.84179.170.910.51%
14 Jan 2025 179.15177.90180.47177.022.651.50%
13 Jan 2025 176.50174.49176.71174.110.350.20%
10 Jan 2025 176.15176.24177.71175.36-2.30-1.29%
08 Jan 2025 178.45177.36178.57176.26-0.24-0.13%
07 Jan 2025 178.69179.76180.62177.97-0.74-0.41%
06 Jan 2025 179.43180.50181.67178.82-0.14-0.08%
03 Jan 2025 179.57178.52180.17177.571.240.70%
02 Jan 2025 178.33181.96181.96177.91-1.93-1.07%
31 Dec 2024 180.26180.82181.70179.85-0.48-0.27%
30 Dec 2024 180.74180.80181.51179.26-1.71-0.94%
27 Dec 2024 182.45182.48183.84181.44-1.27-0.69%
26 Dec 2024 183.72183.51184.33182.80-0.33-0.18%
24 Dec 2024 184.05181.77184.05181.151.981.09%
23 Dec 2024 182.07182.58183.13181.77-1.29-0.70%
20 Dec 2024 183.36182.12184.45181.391.250.69%
19 Dec 2024 182.11182.36183.05181.041.350.75%
18 Dec 2024 180.76187.28187.76180.63-5.95-3.19%
17 Dec 2024 186.71189.78190.44186.32-2.67-1.41%
16 Dec 2024 189.38190.46191.06189.072.001.07%
13 Dec 2024 187.38188.80189.60187.20-1.07-0.57%
12 Dec 2024 188.45189.02189.92188.25-0.21-0.11%
11 Dec 2024 188.66190.42190.97188.250.060.03%
10 Dec 2024 188.60190.01190.83187.63-1.29-0.68%
09 Dec 2024 189.89191.40192.61189.51-1.65-0.86%
06 Dec 2024 191.54193.72195.38191.14-2.42-1.25%
05 Dec 2024 193.96195.00196.15193.73-1.04-0.53%
04 Dec 2024 195.00193.96195.51193.440.670.34%
03 Dec 2024 194.33195.45195.90193.32-1.23-0.63%
02 Dec 2024 195.56195.45196.40194.371.180.61%
29 Nov 2024 194.38195.45196.02194.38-0.72-0.37%
27 Nov 2024 195.10197.28197.38195.06-1.92-0.97%
26 Nov 2024 197.02197.15197.15195.19-0.10-0.05%
25 Nov 2024 197.12198.00198.33196.26-0.26-0.13%
22 Nov 2024 197.38195.95197.83194.581.620.83%
21 Nov 2024 195.76194.44195.97193.012.431.26%
20 Nov 2024 193.33194.06194.06191.30-0.13-0.07%
19 Nov 2024 193.46191.10193.50191.000.220.11%
18 Nov 2024 193.24193.29193.32192.120.140.07%
15 Nov 2024 193.10193.30194.64192.46-0.65-0.34%
14 Nov 2024 193.75193.91195.43192.01-1.67-0.85%
13 Nov 2024 195.42193.56196.70192.411.420.73%
12 Nov 2024 194.00192.04194.27190.682.431.27%
11 Nov 2024 191.57192.01193.04190.360.650.34%
08 Nov 2024 190.92189.13191.45188.761.971.04%
07 Nov 2024 188.95190.49191.18188.75-1.37-0.72%
06 Nov 2024 190.32188.69192.20187.478.304.56%
05 Nov 2024 182.02179.77182.28179.582.101.17%
04 Nov 2024 179.92179.68181.01178.611.490.84%
01 Nov 2024 178.43182.61183.48177.96-4.91-2.68%
31 Oct 2024 183.34179.62184.17178.7014.438.54%
30 Oct 2024 168.91167.11168.96166.651.420.85%
29 Oct 2024 167.49167.38168.32165.74-0.56-0.33%
28 Oct 2024 168.05168.46169.03167.771.090.65%
25 Oct 2024 166.96167.83168.19166.510.380.23%
24 Oct 2024 166.58166.81167.59165.42-0.09-0.05%
23 Oct 2024 166.67167.57168.64165.89-1.71-1.02%
22 Oct 2024 168.38168.42168.87167.09-0.98-0.58%
21 Oct 2024 169.36169.94170.64168.76-0.04-0.02%
18 Oct 2024 169.40170.21170.73168.80-0.28-0.17%
17 Oct 2024 169.68170.64170.92168.63-0.03-0.02%
16 Oct 2024 169.71169.38170.38168.800.330.19%
15 Oct 2024 169.38171.96173.12169.04-2.19-1.28%
14 Oct 2024 171.57170.75171.71170.221.180.69%
11 Oct 2024 170.39169.04171.58169.041.490.88%
10 Oct 2024 168.90167.63169.15166.950.080.05%
09 Oct 2024 168.82167.69169.08167.301.901.14%
08 Oct 2024 166.92167.14167.77166.260.380.23%
07 Oct 2024 166.54166.24167.71165.39-3.57-2.10%
04 Oct 2024 170.11170.81170.93168.771.010.60%
03 Oct 2024 169.10167.59169.24166.170.900.54%
02 Oct 2024 168.20168.46169.38167.29-0.90-0.53%
01 Oct 2024 169.10171.93172.27168.98-2.61-1.52%
30 Sep 2024 171.71171.70172.30169.50-0.36-0.21%
27 Sep 2024 172.07172.56173.87171.310.100.06%
26 Sep 2024 171.97173.00173.50170.780.720.42%
25 Sep 2024 171.25171.73172.76170.920.710.42%
24 Sep 2024 170.54171.69171.69169.82-0.55-0.32%
23 Sep 2024 171.09171.51172.75170.47-0.01-0.01%
20 Sep 2024 171.10171.27171.39170.02-1.15-0.67%
19 Sep 2024 172.25172.70172.70169.932.821.66%
18 Sep 2024 169.43169.50171.55168.090.860.51%
17 Sep 2024 168.57168.91170.88168.270.220.13%
16 Sep 2024 168.35168.64169.54167.410.840.50%
13 Sep 2024 167.51167.64169.08167.100.620.37%
12 Sep 2024 166.89165.19167.84163.891.630.99%
11 Sep 2024 165.26164.83165.52162.250.320.19%
10 Sep 2024 164.94165.25165.25163.330.640.39%
09 Sep 2024 164.30165.19165.50163.500.660.40%
06 Sep 2024 163.64165.43166.99163.22-1.51-0.91%
05 Sep 2024 165.15166.88167.72164.47-2.34-1.40%
04 Sep 2024 167.49166.21168.20165.260.810.49%
03 Sep 2024 166.68170.26171.11165.97-4.37-2.55%
30 Aug 2024 171.05169.97171.37168.901.670.99%
29 Aug 2024 169.38169.77170.87168.730.790.47%
28 Aug 2024 168.59169.00170.86167.500.610.36%
27 Aug 2024 167.98168.07168.47167.19-0.34-0.20%
26 Aug 2024 168.32168.18169.58166.850.930.56%
23 Aug 2024 167.39165.92167.91165.512.171.31%
22 Aug 2024 165.22165.95167.37164.96-0.67-0.40%
21 Aug 2024 165.89164.89166.82164.651.030.62%
20 Aug 2024 164.86164.84165.86164.390.190.12%
19 Aug 2024 164.67162.95164.81162.721.981.22%
16 Aug 2024 162.69162.50163.54161.74-0.46-0.28%
15 Aug 2024 163.15163.83166.32162.461.671.03%
14 Aug 2024 161.48161.16162.96160.770.170.11%
13 Aug 2024 161.31160.63162.18158.870.550.34%
12 Aug 2024 160.76160.78162.57159.941.240.78%
09 Aug 2024 159.52158.82160.89156.980.670.42%
08 Aug 2024 158.85157.70159.32156.092.021.29%
07 Aug 2024 156.83158.30160.25156.24-0.15-0.10%
06 Aug 2024 156.98155.21159.61155.122.291.48%
05 Aug 2024 154.69150.50156.65149.031.951.28%
02 Aug 2024 152.74157.65157.65150.46-6.39-4.02%
01 Aug 2024 159.13165.00167.00156.54-14.35-8.27%
31 Jul 2024 173.48174.55175.97173.121.130.66%
30 Jul 2024 172.35172.73174.57170.960.450.26%
29 Jul 2024 171.90172.17173.22171.56-0.37-0.21%
26 Jul 2024 172.27170.62174.03169.933.752.23%
25 Jul 2024 168.52167.29171.61166.561.570.94%
24 Jul 2024 166.95171.14171.23166.88-4.92-2.86%
23 Jul 2024 171.87172.16173.43171.71-1.10-0.64%
22 Jul 2024 172.97170.83173.11169.513.812.25%
19 Jul 2024 169.16173.02173.02169.12-2.57-1.50%
18 Jul 2024 171.73174.15175.52171.57-3.30-1.89%
17 Jul 2024 175.03175.80177.37174.89-0.98-0.56%
16 Jul 2024 176.01173.03177.04172.513.902.27%
15 Jul 2024 172.11169.60172.97169.122.591.53%
12 Jul 2024 169.52170.63172.13169.060.200.12%
11 Jul 2024 169.32166.47170.77166.073.452.08%
10 Jul 2024 165.87164.14166.18163.931.741.06%
09 Jul 2024 164.13165.01165.61163.89-0.37-0.22%
08 Jul 2024 164.50166.55167.49164.39-1.15-0.69%
05 Jul 2024 165.65166.40166.83164.40-0.65-0.39%
03 Jul 2024 166.30166.62167.50166.110.200.12%
02 Jul 2024 166.10165.36166.51164.720.530.32%
01 Jul 2024 165.57168.06168.09165.20-1.14-0.68%
28 Jun 2024 166.71166.81167.88165.680.240.14%
27 Jun 2024 166.47166.57167.95165.90-0.11-0.07%
26 Jun 2024 166.58168.00168.00166.41-2.14-1.27%
25 Jun 2024 168.72170.96171.23167.69-2.74-1.60%
24 Jun 2024 171.46169.57172.00168.792.791.65%
21 Jun 2024 168.67169.08169.74166.350.150.09%
20 Jun 2024 168.52170.44170.75168.30-2.38-1.39%
18 Jun 2024 170.90168.35171.09167.582.381.41%
17 Jun 2024 168.52166.24169.03165.791.500.90%
14 Jun 2024 167.02171.82172.05164.54-6.90-3.97%
13 Jun 2024 173.92174.27174.86172.530.210.12%
12 Jun 2024 173.71174.21176.06173.181.180.68%
11 Jun 2024 172.53172.25172.63171.32-0.47-0.27%
10 Jun 2024 173.00169.78173.42169.783.001.76%
07 Jun 2024 170.00168.79170.50168.221.310.78%
06 Jun 2024 168.69168.72169.18167.480.040.02%
05 Jun 2024 168.65167.60168.71166.991.781.07%
04 Jun 2024 166.87165.81166.94164.510.660.40%
03 Jun 2024 166.21170.00170.26164.83-3.37-1.99%
31 May 2024 169.58167.94169.97166.091.891.13%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Financials

 2020-12-312021-12-312022-12-312023-12-312024-12-312025-03-31
Amortization Cash Flow 183600000.0205800000.0215100000.0247700000.0255767000.0
Amortization Of Intangibles 183600000.0205800000.0215100000.0247700000.0255767000.0
Beginning Cash Position 1212822000.0346772000.0345386000.0409804000.0373765000.0
Capital Expenditure -110671000.0-139005000.0-136249000.0-127075000.0-122492000.0
Cash Dividends Paid -184595000.0-202169000.0-230329000.0-258782000.0-265573000.0
Cash Flow From Continuing Financing Activities 39337000.0-575699000.0697283000.0-1602454000.0-1462598000.0
Cash Flow From Continuing Investing Activities -2055842000.0-552760000.0-2376430000.0-244808000.0-349109000.0
Cash Flow From Continuing Operating Activities 1160457000.01149373000.01735296000.01828848000.01836166000.0
Change In Account Payable 212101000.095481000.010433000.0-18480000.0 
Change In Inventory -129593000.0-322467000.056619000.072997000.0 
Change In Other Current Liabilities -35104000.047226000.067283000.0-41332000.0 
Change In Other Working Capital20430000.0     
Change In Payable 212101000.095481000.010433000.0-18480000.0 
Change In Payables And Accrued Expense 212101000.095481000.010433000.0-18480000.0 
Change In Receivables -172791000.0-86713000.08451000.053488000.0 
Change In Working Capital -125387000.0-266473000.0142786000.066673000.023661000.0
Changes In Cash -856048000.020914000.056149000.0-18414000.024459000.0
Common Stock Dividend Paid -184595000.0-202169000.0-230329000.0-258782000.0-265573000.0
Common Stock Payments -14711000.0-332821000.0-7772000.0-212027000.0-223123000.0
Deferred Income Tax -29762000.0-67818000.0-91903000.0-12943000.0-11297000.0
Deferred Tax -29762000.0-67818000.0-91903000.0-12943000.0-11297000.0
Depreciation 108500000.0113700000.0122500000.0135300000.0135600000.0
Depreciation Amortization Depletion 292112000.0319427000.0337636000.0382927000.0391294000.0
Depreciation And Amortization 292112000.0319427000.0337636000.0382927000.0391294000.0
Effect Of Exchange Rate Changes -10002000.0-22300000.08269000.0-17391000.0777000.0
End Cash Position 346772000.0345386000.0409804000.0373999000.0398224000.0
Financing Cash Flow 39337000.0-575699000.0697283000.0-1602454000.0-1462598000.0
Free Cash Flow 1049786000.01010368000.01599047000.01701773000.01713674000.0
Gain Loss On Sale Of Business -6349000.0-3584000.00.00.0 
Gain Loss On Sale Of PPE 0.0-7054000.0-120000.0-995000.00.0
Investing Cash Flow -2055842000.0-552760000.0-2376430000.0-244808000.0-349109000.0
Issuance Of Debt0.00.0    
Long Term Debt Issuance0.00.0    
Long Term Debt Payments -59718000.00.00.0-300000000.0 
Net Business Purchase And Sale -1947218000.0-425980000.0-2237910000.0-117514000.0-220679000.0
Net Common Stock Issuance -14711000.0-332821000.0-7772000.0-212027000.0-223123000.0
Net Income From Continuing Operations 990053000.01159542000.01313188000.01376124000.01416939000.0
Net Issuance Payments Of Debt 183897000.0-73691000.0892282000.0-1189737000.0-1011778000.0
Net Long Term Debt Issuance -59718000.00.00.0-300000000.0 
Net Other Financing Charges -5551000.0-16955000.0-7748000.0-8776000.0-10048000.0
Net Other Investing Changes -294000.0471000.0-3151000.0-4465000.0-5938000.0
Net PPEPurchase And Sale -108330000.0-127251000.0-135369000.0-122829000.0-122492000.0
Net Short Term Debt Issuance 243615000.0-73691000.0892282000.0-889737000.0-711778000.0
Operating Cash Flow 1160457000.01149373000.01735296000.01828848000.01836166000.0
Operating Gains Losses -6349000.0-10638000.0-120000.0-995000.0 
Other Non Cash Items -6313000.0-32042000.0-12490000.0-30801000.0-32817000.0
Proceeds From Stock Option Exercised 60297000.049937000.050850000.066868000.047924000.0
Purchase Of Business -1959218000.0-429714000.0-2237910000.0-117514000.0-220679000.0
Purchase Of PPE -110671000.0-139005000.0-136249000.0-127075000.0-122492000.0
Repayment Of Debt -59718000.00.00.0-300000000.0 
Repurchase Of Capital Stock -14711000.0-332821000.0-7772000.0-212027000.0-223123000.0
Sale Of Business 12000000.03734000.00.00.0 
Sale Of PPE 2341000.011754000.0880000.04246000.00.0
Stock Based Compensation 46103000.047375000.046199000.047863000.048386000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.