SHARE twitter icon webp whatsapp icon webp

 
Currency
14.90%
CAGR (3 year)
6.03%
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
269.77
Low
265.91
Returns
-0.35%

Historical Data

 - CAGR 16.21%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2003 -2.63%
8.5 		1.29%
8.61 		11.85%
9.63 		17.45%
11.31 		8.75%
12.3 		13.25%
13.93 		5.74%
14.73 		-4.41%
14.08 		-2.27%
13.76 		-1.24%
13.59 		0.74%
13.69 		5.70%
14.47 		65.75% 8.50
2004 20.80%
17.48 		6.69%
18.65 		3.75%
19.35 		21.24%
23.46 		10.14%
25.84 		11.73%
28.87 		-13.06%
25.1 		6.10%
26.63 		21.14%
32.26 		8.96%
35.15 		11.35%
39.14 		16.86%
45.74 		216.10% 9.88
2005 -6.21%
42.9 		-3.68%
41.32 		-6.07%
38.81 		0.75%
39.1 		10.59%
43.24 		36.68%
59.1 		1.88%
60.21 		-7.79%
55.52 		21.51%
67.46 		8.26%
73.03 		-3.01%
70.83 		3.77%
73.5 		60.69% 11.48
2006 15.17%
84.65 		0.56%
85.12 		5.15%
89.5 		2.35%
91.6 		-3.65%
88.26 		11.30%
98.23 		-6.10%
92.24 		-4.60%
88 		8.69%
95.65 		4.76%
100.2 		6.91%
107.12 		-4.83%
101.95 		38.71% 13.34
2007 10.51%
112.66 		-4.29%
107.83 		-1.24%
106.49 		-2.95%
103.35 		2.76%
106.2 		0.63%
106.87 		3.40%
110.5 		0.42%
110.96 		5.87%
117.47 		13.43%
133.25 		-1.15%
131.72 		4.16%
137.2 		34.58% 15.50
2008 -10.00%
123.48 		-16.86%
102.66 		-8.61%
93.82 		-2.48%
91.49 		-5.94%
86.06 		-10.95%
76.64 		-6.02%
72.03 		-6.87%
67.08 		10.76%
74.3 		-24.05%
56.43 		-24.88%
42.39 		-1.82%
41.62 		-69.66% 18.01
2009 -16.43%
34.78 		4.89%
36.48 		35.09%
49.28 		-10.17%
44.27 		45.31%
64.33 		-3.28%
62.22 		-10.37%
55.77 		4.38%
58.21 		5.89%
61.64 		-1.82%
60.52 		8.48%
65.65 		2.35%
67.19 		61.44% 20.93
2010 -14.63%
57.36 		5.20%
60.34 		4.77%
63.22 		4.16%
65.85 		-3.83%
63.33 		-11.08%
56.31 		-0.98%
55.76 		-10.99%
49.63 		4.96%
52.09 		11.21%
57.93 		-0.55%
57.61 		11.70%
64.35 		-4.23% 24.32
2011 -4.10%
61.71 		0.89%
62.26 		-3.13%
60.31 		-1.92%
59.15 		-3.38%
57.15 		2.05%
58.32 		-0.82%
57.84 		-7.64%
53.42 		-7.75%
49.28 		11.83%
55.11 		-9.53%
49.86 		-2.27%
48.73 		-24.27% 28.26
2012 -1.70%
47.9 		20.88%
57.9 		-0.05%
57.87 		-8.14%
53.16 		-3.10%
51.51 		4.10%
53.62 		-2.82%
52.11 		5.35%
54.9 		4.35%
57.29 		-2.37%
55.93 		-1.18%
55.27 		-8.32%
50.67 		3.98% 32.84
2013 14.15%
57.84 		3.16%
59.67 		2.92%
61.41 		-0.90%
60.86 		11.62%
67.93 		11.81%
75.95 		-2.49%
74.06 		-3.98%
71.11 		3.90%
73.88 		0.45%
74.21 		10.43%
81.95 		-4.26%
78.46 		54.85% 38.16
2014 -4.72%
74.76 		-1.26%
73.82 		0.27%
74.02 		-4.90%
70.39 		2.29%
72 		-1.46%
70.95 		4.21%
73.94 		3.53%
76.55 		4.45%
79.96 		4.81%
83.81 		0.99%
84.64 		4.74%
88.65 		12.99% 44.35
2015 -3.78%
85.3 		12.46%
95.93 		-1.27%
94.71 		-4.01%
90.91 		3.62%
94.2 		-1.21%
93.06 		3.20%
96.04 		-1.67%
94.44 		-1.80%
92.74 		1.87%
94.47 		3.37%
97.65 		-7.22%
90.6 		2.20% 51.54
2016 -0.83%
89.85 		1.77%
91.44 		5.04%
96.05 		-4.31%
91.91 		6.51%
97.89 		-0.50%
97.4 		4.97%
102.24 		5.98%
108.35 		-3.53%
104.52 		-4.23%
100.1 		12.80%
112.91 		2.16%
115.35 		27.32% 59.89
2017 4.97%
121.08 		0.31%
121.46 		-2.19%
118.8 		-2.20%
116.19 		0.95%
117.29 		6.78%
125.24 		-2.09%
122.62 		2.59%
125.8 		7.85%
135.68 		1.10%
137.17 		9.02%
149.54 		-2.33%
146.05 		26.61% 69.60
2018 5.09%
153.48 		8.26%
166.16 		-2.66%
161.74 		-2.51%
157.68 		3.31%
162.9 		0.63%
163.92 		-2.93%
159.12 		9.81%
174.73 		-2.59%
170.21 		7.66%
183.24 		3.73%
190.08 		-1.03%
188.12 		28.81% 80.88
2019 -3.10%
182.28 		-0.20%
181.91 		-9.53%
164.58 		8.70%
178.9 		7.39%
192.12 		1.04%
194.11 		0.16%
194.42 		11.76%
217.29 		-2.74%
211.34 		-2.65%
205.75 		-1.47%
202.73 		-0.99%
200.72 		6.70% 93.99
2020 8.17%
217.11 		-8.42%
198.82 		-13.03%
172.91 		3.07%
178.21 		2.46%
182.6 		-10.99%
162.54 		2.24%
166.18 		5.83%
175.87 		-4.87%
167.31 		-9.92%
150.72 		16.13%
175.03 		4.01%
182.05 		-9.30% 109.23
2021 -0.17%
181.74 		9.88%
199.7 		2.27%
204.23 		-1.10%
201.99 		8.30%
218.76 		-2.78%
212.68 		-0.26%
212.13 		-4.91%
201.72 		-4.13%
193.38 		14.05%
220.55 		-0.01%
220.52 		3.60%
228.46 		25.49% 126.94
2022 0.46%
229.5 		3.06%
236.53 		0.56%
237.86 		-7.79%
219.34 		-9.35%
198.83 		2.95%
204.7 		-2.55%
199.48 		-1.94%
195.61 		-9.45%
177.13 		-2.16%
173.3 		1.85%
176.5 		-4.73%
168.16 		-26.39% 147.52
2023 5.05%
176.66 		4.92%
185.36 		3.32%
191.52 		-3.00%
185.77 		-3.78%
178.75 		3.66%
185.29 		7.38%
198.96 		1.87%
202.68 		-1.21%
200.22 		6.61%
213.46 		2.30%
218.36 		-3.55%
210.6 		25.24% 171.43
2024 -2.26%
205.84 		7.05%
220.35 		-2.30%
215.29 		-2.62%
209.64 		-3.18%
202.98 		-3.14%
196.6 		-1.47%
193.71 		11.37%
215.74 		2.28%
220.65 		2.13%
225.36 		5.61%
238 		-2.42%
232.23 		10.27% 199.22
2025 1.85%
236.52 		7.29%
253.77 		4.54%
265.29 		4.44%
277.08 		4.30%
289 		-4.63%
275.62 		0.97%
278.28 		-4.23%
266.51 		1.38%
270.19 		-1.74%
265.49 		6.02%
281.46 		-2.98%
273.08 		17.59% 231.51
2026 -2.36%
266.64










-2.36% 269.04
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 1.25 12 Dec 2025
Cash Dividend 4.50 27 Dec 2022
Cash Dividend 1.00 08 Dec 2022
Cash Dividend 1.00 08 Sep 2022
Cash Dividend 1.00 09 Jun 2022
Cash Dividend 1.00 09 Mar 2022
Cash Dividend 3.25 27 Dec 2021
Cash Dividend 0.90 09 Dec 2021
Cash Dividend 0.90 09 Sep 2021
Cash Dividend 0.90 09 Jun 2021
Cash Dividend 0.90 09 Mar 2021
Cash Dividend 2.50 24 Dec 2020
Cash Dividend 0.85 09 Dec 2020
Cash Dividend 0.85 09 Sep 2020
Cash Dividend 0.85 09 Jun 2020
Cash Dividend 0.85 09 Mar 2020
Cash Dividend 2.50 26 Dec 2019
Cash Dividend 0.75 09 Dec 2019
Cash Dividend 0.75 09 Sep 2019
Cash Dividend 0.75 07 Jun 2019
Cash Dividend 0.75 07 Mar 2019
Cash Dividend 1.75 27 Dec 2018
Cash Dividend 0.70 07 Dec 2018
Cash Dividend 0.70 07 Sep 2018
Cash Dividend 0.70 07 Jun 2018
Cash Dividend 0.70 08 Mar 2018
Cash Dividend 3.50 27 Dec 2017
Cash Dividend 0.66 07 Dec 2017
Cash Dividend 0.66 07 Sep 2017
Cash Dividend 0.66 07 Jun 2017
Cash Dividend 0.66 08 Mar 2017
Cash Dividend 3.25 23 Dec 2016
Cash Dividend 0.60 07 Dec 2016
Cash Dividend 0.60 07 Sep 2016
Cash Dividend 0.60 08 Jun 2016
Cash Dividend 0.60 08 Mar 2016
Cash Dividend 2.90 23 Dec 2015
Cash Dividend 0.50 08 Dec 2015
Cash Dividend 0.50 08 Sep 2015
Cash Dividend 0.50 08 Jun 2015
Cash Dividend 0.50 06 Mar 2015
Cash Dividend 2.00 24 Dec 2014
Cash Dividend 0.47 08 Dec 2014
Cash Dividend 0.47 08 Sep 2014
Cash Dividend 0.47 06 Jun 2014
Cash Dividend 0.47 06 Mar 2014
Cash Dividend 2.60 24 Dec 2013
Cash Dividend 0.45 06 Dec 2013
Cash Dividend 0.45 06 Sep 2013
Cash Dividend 0.45 06 Jun 2013
Cash Dividend 0.45 06 Mar 2013
Cash Dividend 1.30 13 Dec 2012
Cash Dividend 0.45 06 Dec 2012
Cash Dividend 0.45 06 Sep 2012
Cash Dividend 0.45 06 Jun 2012
Cash Dividend 1.05 07 Mar 2012
Cash Dividend 0.28 15 Dec 2011
Cash Dividend 0.28 07 Sep 2011
Cash Dividend 0.28 16 Jun 2011
Cash Dividend 0.28 08 Mar 2011
Cash Dividend 0.23 08 Dec 2010
Cash Dividend 0.23 08 Sep 2010
Cash Dividend 0.23 08 Jun 2010
Cash Dividend 0.23 08 Mar 2010
Cash Dividend 0.23 08 Dec 2009
Cash Dividend 0.23 08 Sep 2009
Cash Dividend 0.23 08 Jun 2009
Cash Dividend 0.23 06 Mar 2009
Cash Dividend 0.23 08 Dec 2008
Cash Dividend 1.00 23 Sep 2008
Cash Dividend 0.23 08 Sep 2008
Cash Dividend 0.23 06 Jun 2008
Cash Dividend 0.23 06 Mar 2008
Cash Dividend 0.17 06 Dec 2007
Cash Dividend 0.17 06 Sep 2007
Cash Dividend 0.17 06 Jun 2007
Cash Dividend 0.17 07 Mar 2007
Cash Dividend 0.13 06 Dec 2006
Cash Dividend 0.13 06 Sep 2006
Cash Dividend 0.13 07 Jun 2006
Cash Dividend 0.13 08 Mar 2006
Cash Dividend 0.09 07 Dec 2005
Cash Dividend 0.09 07 Sep 2005
Cash Dividend 0.09 08 Jun 2005
Cash Dividend 0.09 08 Mar 2005
Cash Dividend 0.05 08 Dec 2004
Cash Dividend 0.05 08 Sep 2004
Cash Dividend 0.05 08 Jun 2004
Cash Dividend 0.05 08 Mar 2004
Cash Dividend 0.04 08 Dec 2003
Cash Dividend 0.03 08 Sep 2003
Cash Dividend 0.03 06 Jun 2003
Cash Dividend 0.03 06 Mar 2003
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 5:1 23 Jul 2012
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
08 Jan 2026 266.64266.71269.77265.85-0.21-0.08%
07 Jan 2026 266.85268.70272.28263.50-2.30-0.85%
06 Jan 2026 269.15273.41275.00264.54-5.91-2.15%
05 Jan 2026 275.06267.77275.50267.675.381.99%
02 Jan 2026 269.68272.25272.54268.17-3.40-1.25%
31 Dec 2025 273.08275.70276.02272.89-2.75-1.00%
30 Dec 2025 275.83278.22278.58275.69-2.59-0.93%
29 Dec 2025 278.42277.43278.55276.621.690.61%
26 Dec 2025 276.73276.56277.64276.000.350.13%
24 Dec 2025 276.38274.99277.00274.990.850.31%
23 Dec 2025 275.53272.53275.81271.012.330.85%
22 Dec 2025 273.20268.50273.28267.954.111.53%
19 Dec 2025 269.09265.36270.44265.173.061.15%
18 Dec 2025 266.03272.98274.28265.41-7.71-2.82%
17 Dec 2025 273.74273.35276.51272.140.790.29%
16 Dec 2025 272.95271.86273.44269.610.770.28%
15 Dec 2025 272.18272.97276.52268.86-1.37-0.50%
12 Dec 2025 273.55272.00273.77271.201.140.42%
11 Dec 2025 272.41267.34272.56267.256.082.28%
10 Dec 2025 266.33269.23271.30265.25-3.79-1.40%
09 Dec 2025 270.12270.83273.34268.82-0.30-0.11%
08 Dec 2025 270.42270.50271.47268.50-0.45-0.17%
05 Dec 2025 270.87273.35273.87270.10-2.32-0.85%
04 Dec 2025 273.19275.97276.25271.62-1.15-0.42%
03 Dec 2025 274.34276.05279.81273.12-3.15-1.14%
02 Dec 2025 277.49278.89280.53274.99-1.50-0.54%
01 Dec 2025 278.99281.78282.99278.13-2.47-0.88%
28 Nov 2025 281.46280.89283.06280.660.590.21%
26 Nov 2025 280.87278.01281.97277.143.891.40%
25 Nov 2025 276.98273.01277.64273.011.300.47%
24 Nov 2025 275.68273.39276.13271.042.590.95%
21 Nov 2025 273.09277.02277.52272.06-2.13-0.77%
20 Nov 2025 275.22272.31276.19271.162.731.00%
19 Nov 2025 272.49277.92279.95269.47-6.79-2.43%
18 Nov 2025 279.28278.55282.34277.070.150.05%
17 Nov 2025 279.13285.48286.33278.10-5.91-2.07%
14 Nov 2025 285.04285.00285.85281.441.500.53%
13 Nov 2025 283.54281.55287.74280.653.961.42%
12 Nov 2025 279.58278.17281.42278.170.740.27%
11 Nov 2025 278.84279.25280.20276.541.560.56%
10 Nov 2025 277.28274.70277.50270.620.780.28%
07 Nov 2025 276.50273.87279.02272.015.081.87%
06 Nov 2025 271.42267.44272.20266.073.421.28%
05 Nov 2025 268.00266.59271.10266.520.150.06%
04 Nov 2025 267.85267.34268.48264.163.691.40%
03 Nov 2025 264.16265.40266.00261.42-1.33-0.50%
31 Oct 2025 265.49262.89266.49262.292.600.99%
30 Oct 2025 262.89263.92265.85262.351.360.52%
29 Oct 2025 261.53264.89264.89257.17-4.80-1.80%
28 Oct 2025 266.33271.52273.39265.95-4.76-1.76%
27 Oct 2025 271.09269.00272.10267.801.550.58%
24 Oct 2025 269.54267.77270.40267.370.640.24%
23 Oct 2025 268.90272.79272.79268.431.090.41%
22 Oct 2025 267.81263.68273.34262.34-0.80-0.30%
21 Oct 2025 268.61268.75269.86267.220.990.37%
20 Oct 2025 267.62267.50268.27264.78-0.32-0.12%
17 Oct 2025 267.94263.50268.64262.065.432.07%
16 Oct 2025 262.51268.91269.55261.80-5.64-2.10%
15 Oct 2025 268.15266.69270.73265.100.970.36%
14 Oct 2025 267.18273.54275.37266.53-4.10-1.51%
13 Oct 2025 271.28268.29271.82267.67-0.17-0.06%
10 Oct 2025 271.45268.68274.00266.392.610.97%
09 Oct 2025 268.84266.18268.89263.463.901.47%
08 Oct 2025 264.94263.58267.23258.251.340.51%
07 Oct 2025 263.60263.96264.75261.451.550.59%
06 Oct 2025 262.05264.12264.22258.19-2.62-0.99%
03 Oct 2025 264.67265.43266.41264.46-0.76-0.29%
02 Oct 2025 265.43264.54266.03262.26-0.41-0.15%
01 Oct 2025 265.84270.19270.52264.10-4.35-1.61%
30 Sep 2025 270.19272.84274.17269.50-2.05-0.75%
29 Sep 2025 272.24271.27272.40269.631.960.73%
26 Sep 2025 270.28270.81271.35268.371.550.58%
25 Sep 2025 268.73265.61271.22264.744.301.63%
24 Sep 2025 264.43262.16264.83260.772.470.94%
23 Sep 2025 261.96261.10262.62259.310.880.34%
22 Sep 2025 261.08260.75263.85259.17-0.45-0.17%
19 Sep 2025 261.53261.64263.33259.360.940.36%
18 Sep 2025 260.59262.00263.09259.32-1.81-0.69%
17 Sep 2025 262.40260.95263.02260.352.570.99%
16 Sep 2025 259.83258.44262.42257.881.000.39%
15 Sep 2025 258.83262.23264.43258.31-3.47-1.32%
12 Sep 2025 262.30261.89263.62260.31-0.08-0.03%
11 Sep 2025 262.38260.74262.64259.572.470.95%
10 Sep 2025 259.91261.00261.36258.79-1.62-0.62%
09 Sep 2025 261.53260.97263.20260.46-1.05-0.40%
08 Sep 2025 262.58261.61262.67258.510.640.24%
05 Sep 2025 261.94265.71266.04260.58-5.49-2.05%
04 Sep 2025 267.43269.58271.60266.95-1.92-0.71%
03 Sep 2025 269.35265.40269.77264.153.951.49%
02 Sep 2025 265.40266.88268.06262.55-1.11-0.42%
29 Aug 2025 266.51266.77267.27265.54-0.26-0.10%
28 Aug 2025 266.77269.55270.31265.90-3.35-1.24%
27 Aug 2025 270.12271.26272.07269.56-1.49-0.55%
26 Aug 2025 271.61270.37273.23269.400.220.08%
25 Aug 2025 271.39269.58271.66268.541.870.69%
22 Aug 2025 269.52274.14274.95268.66-3.80-1.39%
21 Aug 2025 273.32275.00275.61273.04-1.29-0.47%
20 Aug 2025 274.61272.99275.58271.523.121.15%
19 Aug 2025 271.49270.41272.75269.501.080.40%
18 Aug 2025 270.41274.20276.00270.15-3.51-1.28%
15 Aug 2025 273.92274.70276.52273.37-0.78-0.28%
14 Aug 2025 274.70276.11277.28273.920.780.28%
13 Aug 2025 273.92275.00275.78271.81-1.96-0.71%
12 Aug 2025 275.88286.00286.06274.53-9.87-3.45%
11 Aug 2025 285.75280.95288.28280.953.541.25%
08 Aug 2025 282.21281.97284.30280.001.260.45%
07 Aug 2025 280.95281.40283.55278.55-0.40-0.14%
06 Aug 2025 281.35283.80283.98279.10-3.26-1.15%
05 Aug 2025 284.61287.21287.59284.43-2.49-0.87%
04 Aug 2025 287.10280.76287.27280.526.342.26%
01 Aug 2025 280.76280.79282.06279.152.480.89%
31 Jul 2025 278.28276.97280.85276.070.540.19%
30 Jul 2025 277.74274.82278.30273.573.141.14%
29 Jul 2025 274.60274.64278.15274.020.480.18%
28 Jul 2025 274.12278.70279.68273.86-5.43-1.94%
25 Jul 2025 279.55277.91281.80277.032.370.86%
24 Jul 2025 277.18276.46279.01273.030.700.25%
23 Jul 2025 276.48274.22280.39273.311.840.67%
22 Jul 2025 274.64275.00275.68273.25-0.36-0.13%
21 Jul 2025 275.00273.54276.99272.000.300.11%
18 Jul 2025 274.70277.92278.46274.30-3.12-1.12%
17 Jul 2025 277.82276.87279.74276.440.290.10%
16 Jul 2025 277.53275.00279.34273.712.530.92%
15 Jul 2025 275.00274.10275.48272.25-2.06-0.74%
14 Jul 2025 277.06276.44278.33275.711.980.72%
11 Jul 2025 275.08276.12276.98274.23-0.11-0.04%
10 Jul 2025 275.19275.64277.90274.71-0.45-0.16%
09 Jul 2025 275.64275.00275.75271.560.010.00%
08 Jul 2025 275.63280.55281.93274.57-6.92-2.45%
07 Jul 2025 282.55277.24282.57274.995.852.11%
03 Jul 2025 276.70275.83276.91273.490.880.32%
02 Jul 2025 275.82275.00276.55271.120.400.15%
01 Jul 2025 275.42277.64277.64271.18-0.20-0.07%
30 Jun 2025 275.62274.21275.91272.030.860.31%
27 Jun 2025 274.76272.57274.93271.511.930.71%
26 Jun 2025 272.83274.56274.56271.73-0.20-0.07%
25 Jun 2025 273.03270.63273.54269.691.650.61%
24 Jun 2025 271.38273.33273.59270.00-1.28-0.47%
23 Jun 2025 272.66274.26275.83271.08-1.33-0.49%
20 Jun 2025 273.99271.42274.28263.211.890.69%
18 Jun 2025 272.10269.82272.29268.212.400.89%
17 Jun 2025 269.70267.60270.52266.402.190.82%
16 Jun 2025 267.51269.66270.94266.00-1.99-0.74%
13 Jun 2025 269.50273.97273.97268.85-1.46-0.54%
12 Jun 2025 270.96270.59272.07268.251.310.49%
11 Jun 2025 269.65266.11269.72264.353.551.33%
10 Jun 2025 266.10268.89269.06264.31-2.25-0.84%
09 Jun 2025 268.35271.54271.82265.02-5.89-2.15%
06 Jun 2025 274.24275.18275.71270.20-0.66-0.24%
05 Jun 2025 274.90277.88278.13274.25-2.98-1.07%
04 Jun 2025 277.88282.19282.19277.51-4.43-1.57%
03 Jun 2025 282.31289.38289.57278.10-8.40-2.89%
02 Jun 2025 290.71288.10290.79287.171.710.59%
30 May 2025 289.00286.34290.10285.573.131.09%
29 May 2025 285.87284.97287.10284.24-0.11-0.04%
28 May 2025 285.98284.58287.05284.001.620.57%
27 May 2025 284.36283.76284.91281.380.290.10%
23 May 2025 284.07281.80285.87280.392.070.73%
22 May 2025 282.00281.93284.04280.380.260.09%
21 May 2025 281.74277.21282.20276.813.871.39%
20 May 2025 277.87278.27278.42275.82-0.07-0.03%
19 May 2025 277.94277.11279.87276.371.650.60%
16 May 2025 276.29273.74276.56273.442.290.84%
15 May 2025 274.00268.38274.24266.867.722.90%
14 May 2025 266.28268.76269.27265.72-2.06-0.77%
13 May 2025 268.34270.01272.41268.18-2.13-0.79%
12 May 2025 270.47280.46280.85267.06-13.88-4.88%
09 May 2025 284.35282.44284.66281.962.360.84%
08 May 2025 281.99283.70285.11281.66-2.83-0.99%
07 May 2025 284.82282.42286.48281.861.840.65%
06 May 2025 282.98282.05285.94281.000.420.15%
05 May 2025 282.56279.86283.11278.642.110.75%
02 May 2025 280.45278.25282.10277.753.341.21%
01 May 2025 277.11275.27278.35273.910.030.01%
30 Apr 2025 277.08271.98278.15270.244.721.73%
29 Apr 2025 272.36268.24272.89267.394.441.66%
28 Apr 2025 267.92266.83268.92265.751.620.61%
25 Apr 2025 266.30263.02266.46261.303.031.15%
24 Apr 2025 263.27261.48266.34258.631.790.68%
23 Apr 2025 261.48256.65262.01251.90-4.08-1.54%
22 Apr 2025 265.56261.90265.90260.785.232.01%
21 Apr 2025 260.33263.28264.38257.89-2.20-0.84%
17 Apr 2025 262.53262.47265.21261.441.140.44%
16 Apr 2025 261.39263.00264.94260.71-1.48-0.56%
15 Apr 2025 262.87264.12265.51262.16-0.82-0.31%
14 Apr 2025 263.69260.62265.25257.612.150.82%
11 Apr 2025 261.54259.05264.45258.893.151.22%
10 Apr 2025 258.39256.62260.62252.874.261.68%
09 Apr 2025 254.13252.79259.38248.53-0.90-0.35%
08 Apr 2025 255.03256.54258.85252.002.661.05%
07 Apr 2025 252.37254.34259.42250.17-2.09-0.82%
04 Apr 2025 254.46269.45273.42254.19-13.90-5.18%
03 Apr 2025 268.36264.80271.22263.485.822.22%
02 Apr 2025 262.54263.65265.56261.070.300.11%
01 Apr 2025 262.24263.99264.66261.98-3.05-1.15%
31 Mar 2025 265.29262.71265.78261.743.071.17%
28 Mar 2025 262.22262.56263.83261.750.370.14%
27 Mar 2025 261.85263.27264.31261.57-0.87-0.33%
26 Mar 2025 262.72262.61263.36261.010.660.25%
25 Mar 2025 262.06261.92263.43259.89-0.88-0.33%
24 Mar 2025 262.94263.23263.80260.81-0.41-0.16%
21 Mar 2025 263.35266.48267.78263.02-3.19-1.20%
20 Mar 2025 266.54265.00267.58264.451.070.40%
19 Mar 2025 265.47265.06267.91264.01-1.02-0.38%
18 Mar 2025 266.49263.71266.63262.962.911.10%
17 Mar 2025 263.58261.09264.41258.644.901.89%
14 Mar 2025 258.68259.70260.02256.16-1.16-0.45%
13 Mar 2025 259.84256.26261.08254.963.121.22%
12 Mar 2025 256.72258.43258.89251.50-3.71-1.42%
11 Mar 2025 260.43262.61263.65257.24-1.85-0.71%
10 Mar 2025 262.28254.82262.51254.307.713.03%
07 Mar 2025 254.57252.78256.50250.510.530.21%
06 Mar 2025 254.04253.73254.34249.51-0.44-0.17%
05 Mar 2025 254.48251.98257.11251.882.500.99%
04 Mar 2025 251.98257.96258.78251.33-4.90-1.91%
03 Mar 2025 256.88253.90257.78253.783.111.23%
28 Feb 2025 253.77251.60254.40249.663.921.57%
27 Feb 2025 249.85248.12251.90247.081.860.75%
26 Feb 2025 247.99250.82250.92247.24-2.83-1.13%
25 Feb 2025 250.82248.86251.80247.743.071.24%
24 Feb 2025 247.75249.85250.37247.45-1.12-0.45%
21 Feb 2025 248.87248.32249.23246.910.550.22%
20 Feb 2025 248.32249.63249.73246.69-2.43-0.97%
19 Feb 2025 250.75248.12251.32247.412.901.17%
18 Feb 2025 247.85245.82248.09244.432.370.97%
14 Feb 2025 245.48248.73250.31245.20-4.63-1.85%
13 Feb 2025 250.11250.44251.71248.731.150.46%
12 Feb 2025 248.96245.86253.53245.247.222.99%
11 Feb 2025 241.74241.54242.60239.70-0.07-0.03%
10 Feb 2025 241.81244.38245.24241.16-3.02-1.23%
07 Feb 2025 244.83244.29246.74243.670.420.17%
06 Feb 2025 244.41243.00244.96242.202.771.15%
05 Feb 2025 241.64243.33243.33241.06-0.89-0.37%
04 Feb 2025 242.53240.10242.86238.121.880.78%
03 Feb 2025 240.65239.80241.56238.144.131.75%
31 Jan 2025 236.52235.28237.09233.660.600.25%
30 Jan 2025 235.92233.74239.35233.123.421.47%
29 Jan 2025 232.50233.19234.23232.32-1.89-0.81%
28 Jan 2025 234.39235.46236.47233.65-2.56-1.08%
27 Jan 2025 236.95235.86237.89234.542.270.97%
24 Jan 2025 234.68233.82236.17233.481.300.56%
23 Jan 2025 233.38232.53234.39230.960.850.37%
22 Jan 2025 232.53232.08232.73230.800.280.12%
21 Jan 2025 232.25232.89234.28230.19-0.46-0.20%
17 Jan 2025 232.71233.28235.75232.100.400.17%
16 Jan 2025 232.31228.23232.47227.894.431.94%
15 Jan 2025 227.88232.17233.04225.47-3.85-1.66%
14 Jan 2025 231.73228.44231.94228.352.280.99%
13 Jan 2025 229.45228.75230.55228.260.250.11%
10 Jan 2025 229.20228.93229.89226.92-0.10-0.04%
08 Jan 2025 229.30227.62229.41226.282.291.01%
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

 2021-12-312022-12-312023-12-312024-12-312025-06-302025-09-30
Amortization Cash Flow237600000.0227700000.0226600000.0221700000.0222300000.0222800000.0
Amortization Of Intangibles237600000.0227700000.0226600000.0221700000.0222300000.0222800000.0
Beginning Cash Position88420300000.0160789800000.0137974300000.093109700000.087465100000.0101785600000.0
Capital Expenditure-127200000.0-89700000.0-76400000.0-94000000.0-88600000.0-77200000.0
Cash Dividends Paid-2189300000.0-2633500000.0-3235500000.0-3584200000.0-3860000000.0-3896800000.0
Cash Flow From Continuing Financing Activities69908700000.0-25381700000.0-48339300000.05076500000.052573500000.045626200000.0
Cash Flow From Continuing Investing Activities58400000.0-489800000.020900000.0-82600000.0-88800000.0-78400000.0
Cash Flow From Continuing Operating Activities2402400000.03056000000.03453800000.03690500000.04196000000.04161100000.0
Change In Account Payable-18600000.072500000.0-30800000.0-10700000.0-7500000.0-55000000.0
Change In Income Tax Payable-120500000.0-147800000.0-77100000.0-117400000.017100000.038200000.0
Change In Other Current Assets5900000.010500000.0-545800000.0740200000.086000000.0162900000.0
Change In Other Current Liabilities17100000.020700000.0610000000.0-761300000.031000000.0-69800000.0
Change In Payable-139100000.0-75300000.0-107900000.0-128100000.09600000.0-16800000.0
Change In Payables And Accrued Expense-139100000.0-75300000.0-107900000.0-128100000.09600000.0-16800000.0
Change In Receivables-45700000.0-51100000.0-51500000.0-39400000.0-69300000.0-14100000.0
Change In Tax Payable-120500000.0-147800000.0-77100000.0-117400000.017100000.038200000.0
Change In Working Capital-161800000.0-95200000.0-95200000.0-188600000.057300000.062200000.0
Changes In Account Receivables-45700000.0-51100000.0-51500000.0-39400000.0-69300000.0-14100000.0
Changes In Cash72369500000.0-22815500000.0-44864600000.08684400000.056680700000.049708900000.0
Deferred Income Tax34800000.0-23200000.0-75000000.0-66400000.0-72600000.0-71900000.0
Deferred Tax34800000.0-23200000.0-75000000.0-66400000.0-72600000.0-71900000.0
Depreciation147800000.0134900000.0126000000.0115100000.0110900000.0109100000.0
Depreciation Amortization Depletion385400000.0362600000.0352600000.0336800000.0333200000.0331900000.0
Depreciation And Amortization385400000.0362600000.0352600000.0336800000.0333200000.0331900000.0
Earnings Losses From Equity Investments-24400000.0     
End Cash Position160789800000.0137974300000.093109700000.0101794100000.0144145800000.0151494500000.0
Financing Cash Flow69908700000.0-25381700000.0-48339300000.05076500000.052573500000.045626200000.0
Free Cash Flow2275200000.02966300000.03377400000.03596500000.04107400000.04083900000.0
Gain Loss On Investment Securities-117000000.0-4800000.0-72100000.0-3600000.05500000.05100000.0
Gain Loss On Sale Of Business-400700000.00.00.0   
Gain Loss On Sale Of PPE-30400000.00.00.0   
Income Tax Paid Supplemental Data755000000.0973400000.01109400000.01197600000.01127500000.01114200000.0
Interest Paid Supplemental Data133300000.0133200000.0129900000.0129900000.0129900000.0135600000.0
Investing Cash Flow58400000.0-489800000.020900000.0-82600000.0-88800000.0-78400000.0
Issuance Of Capital Stock965000000.00.00.0   
Issuance Of Debt0.0741000000.00.00.0742300000.0740600000.0
Long Term Debt Issuance0.0741000000.00.00.0742300000.0740600000.0
Long Term Debt Payments0.0-756200000.0-16400000.00.0-750000000.0-750000000.0
Net Business Purchase And Sale144700000.0-402000000.095500000.09900000.011100000.010100000.0
Net Income From Continuing Operations2636900000.02691000000.03226200000.03525800000.03768700000.03763900000.0
Net Investment Purchase And Sale1600000.01900000.01800000.01500000.0-11300000.0-11300000.0
Net Issuance Payments Of Debt0.0-15200000.0-16400000.00.0-7700000.0-9400000.0
Net Long Term Debt Issuance0.0-15200000.0-16400000.00.0-7700000.0-9400000.0
Net Other Financing Charges71133000000.0-22733000000.0-45087400000.08660700000.056449400000.049540600000.0
Net PPEPurchase And Sale-87900000.0-89700000.0-76400000.0-94000000.0-88600000.0-77200000.0
Net Preferred Stock Issuance965000000.00.00.0   
Net Short Term Debt Issuance0.00.0    
Operating Cash Flow2402400000.03056000000.03453800000.03690500000.04196000000.04161100000.0
Operating Gains Losses-548100000.0-4800000.0-72100000.0-3600000.05500000.05100000.0
Other Non Cash Items-20000000.041300000.034400000.0-3000000.0 -23100000.0
Preferred Stock Issuance965000000.00.00.0   
Purchase Of Business-57400000.0-413100000.0-2400000.0-3600000.0-2400000.0-3400000.0
Purchase Of Investment-7800000.0-4400000.0-4100000.0-4500000.0-5300000.0-5100000.0
Purchase Of PPE-127200000.0-89700000.0-76400000.0-94000000.0-88600000.0-77200000.0
Repayment Of Debt0.0-756200000.0-16400000.00.0-750000000.0-750000000.0
Sale Of Business202100000.011100000.097900000.013500000.0  
Sale Of Investment9400000.06300000.05900000.06000000.0-6000000.0-6200000.0
Sale Of PPE39300000.00.00.0   
Short Term Debt Payments0.00.0    
Stock Based Compensation75200000.084300000.082900000.089500000.089300000.093000000.0
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.