SHARE twitter icon webp whatsapp icon webp

 
Currency
11.57%
CAGR (3 year)
10.46%
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
515.92
Low
506.28
Returns
0.19%

Historical Data

 - Last 30 Years Annual Avg 19.22%
 - CAGR 20.59%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1991





0.00%
0.91 		13.19%
1.03 		8.74%
1.12 		48.21%
1.66 		-24.70%
1.25 		11.20%
1.39 		0.91
1992 12.23%
1.56 		-22.44%
1.21 		5.79%
1.28 		3.91%
1.33 		12.78%
1.5 		-7.33%
1.39 		10.79%
1.54 		-1.30%
1.52 		6.58%
1.62 		4.32%
1.69 		10.65%
1.87 		9.63%
2.05 		47.48% 1.10
1993 2.93%
2.11 		-2.84%
2.05 		7.32%
2.2 		0.91%
2.22 		11.26%
2.47 		0.00%
2.47 		13.36%
2.8 		1.07%
2.83 		8.13%
3.06 		3.27%
3.16 		2.85%
3.25 		22.46%
3.98 		94.15% 1.33
1994 -15.08%
3.38 		13.61%
3.84 		-11.98%
3.38 		21.89%
4.12 		-2.91%
4 		-7.00%
3.72 		-0.54%
3.7 		8.92%
4.03 		-8.44%
3.69 		-4.34%
3.53 		21.25%
4.28 		5.14%
4.5 		13.07% 1.60
1995 -1.33%
4.44 		6.98%
4.75 		9.26%
5.19 		3.66%
5.38 		4.46%
5.62 		15.66%
6.5 		18.31%
7.69 		10.14%
8.47 		9.92%
9.31 		9.45%
10.19 		9.13%
11.12 		5.67%
11.75 		161.11% 1.93
1996 6.89%
12.56 		-4.46%
12 		-12.50%
10.5 		5.90%
11.12 		-2.16%
10.88 		-9.83%
9.81 		-1.22%
9.69 		0.00%
9.69 		16.72%
11.31 		-13.26%
9.81 		-10.81%
8.75 		2.86%
9 		-23.40% 2.33
1997 -9.78%
8.12 		14.66%
9.31 		-62.41%
3.5 		-7.14%
3.25 		8.62%
3.53 		-11.90%
3.11 		27.97%
3.98 		18.09%
4.7 		-10.85%
4.19 		-5.25%
3.97 		0.25%
3.98 		0.00%
3.98 		-55.78% 2.81
1998 -14.07%
3.42 		14.62%
3.92 		14.80%
4.5 		22.89%
5.53 		0.54%
5.56 		11.87%
6.22 		-9.65%
5.62 		-22.06%
4.38 		36.30%
5.97 		-4.52%
5.7 		14.04%
6.5 		3.54%
6.73 		69.10% 3.39
1999 -3.42%
6.5 		-14.00%
5.59 		6.98%
5.98 		-5.35%
5.66 		12.72%
6.38 		-8.62%
5.83 		-15.78%
4.91 		-13.44%
4.25 		1.18%
4.3 		-12.09%
3.78 		22.22%
4.62 		-12.77%
4.03 		-40.12% 4.09
2000 -6.45%
3.77 		96.02%
7.39 		-21.11%
5.83 		12.52%
6.56 		-5.49%
6.2 		-7.74%
5.72 		5.94%
6.06 		7.76%
6.53 		2.45%
6.69 		-10.31%
6 		-5.17%
5.69 		-3.34%
5.5 		36.48% 4.93
2001 0.91%
5.55 		6.13%
5.89 		-6.96%
5.48 		23.72%
6.78 		9.73%
7.44 		4.97%
7.81 		-21.90%
6.1 		-0.82%
6.05 		-3.47%
5.84 		7.88%
6.3 		15.08%
7.25 		-1.66%
7.13 		29.64% 5.95
2002 -10.80%
6.36 		2.52%
6.52 		2.91%
6.71 		6.11%
7.12 		10.96%
7.9 		-18.35%
6.45 		13.33%
7.31 		-0.55%
7.27 		6.46%
7.74 		11.37%
8.62 		-9.16%
7.83 		4.85%
8.21 		15.15% 7.18
2003 5.36%
8.65 		5.32%
9.11 		-4.06%
8.74 		11.56%
9.75 		-8.62%
8.91 		-6.51%
8.33 		21.49%
10.12 		2.57%
10.38 		2.50%
10.64 		11.09%
11.82 		0.17%
11.84 		-2.28%
11.57 		40.93% 8.66
2004 5.79%
12.24 		4.33%
12.77 		11.35%
14.22 		7.67%
15.31 		7.32%
16.43 		-4.26%
15.73 		-19.90%
12.6 		-3.33%
12.18 		4.19%
12.69 		-1.81%
12.46 		3.53%
12.9 		5.81%
13.65 		17.98% 10.44
2005 6.23%
14.5 		-4.69%
13.82 		-2.03%
13.54 		4.80%
14.19 		1.69%
14.43 		7.97%
15.58 		1.80%
15.86 		0.95%
16.01 		4.43%
16.72 		4.84%
17.53 		2.05%
17.89 		0.61%
18 		31.87% 12.59
2006 6.67%
19.2 		2.34%
19.65 		9.87%
21.59 		-3.66%
20.8 		-8.12%
19.11 		-1.73%
18.78 		17.78%
22.12 		3.98%
23 		-0.96%
22.78 		-8.69%
20.8 		1.73%
21.16 		-6.29%
19.83 		10.17% 15.18
2007 8.17%
21.45 		0.47%
21.55 		1.67%
21.91 		2.88%
22.54 		-2.09%
22.07 		7.20%
23.66 		5.96%
25.07 		11.45%
27.94 		-1.93%
27.4 		11.09%
30.44 		-0.62%
30.25 		-3.07%
29.32 		47.86% 18.31
2008 -3.89%
28.18 		-1.56%
27.74 		-11.21%
24.63 		8.00%
26.6 		-5.08%
25.25 		-3.49%
24.37 		9.77%
26.75 		5.23%
28.15 		-2.66%
27.4 		-35.80%
17.59 		-12.17%
15.45 		16.76%
18.04 		-38.47% 22.08
2009 -9.09%
16.4 		-8.23%
15.05 		14.88%
17.29 		13.65%
19.65 		6.87%
21 		10.00%
23.1 		7.84%
24.91 		1.89%
25.38 		-1.50%
25 		2.24%
25.56 		-2.11%
25.02 		6.83%
26.73 		48.17% 26.63
2010 -1.80%
26.25 		0.57%
26.4 		8.98%
28.77 		14.95%
33.07 		-4.38%
31.62 		-3.70%
30.45 		-3.55%
29.37 		-5.89%
27.64 		11.65%
30.86 		-2.85%
29.98 		7.07%
32.1 		7.82%
34.61 		29.48% 32.11
2011 3.58%
35.85 		8.37%
38.85 		-0.62%
38.61 		5.46%
40.72 		-3.34%
39.36 		-1.47%
38.78 		6.94%
41.47 		-3.81%
39.89 		-13.54%
34.49 		4.35%
35.99 		4.47%
37.6 		2.34%
38.48 		11.18% 38.72
2012 9.90%
42.29 		1.40%
42.88 		1.96%
43.72 		0.57%
43.97 		-3.53%
42.42 		13.30%
48.06 		-8.28%
44.08 		7.83%
47.53 		4.50%
49.67 		-3.16%
48.1 		-2.83%
46.74 		-0.73%
46.4 		20.58% 46.69
2013 2.59%
47.6 		-3.24%
46.06 		0.28%
46.19 		-4.78%
43.98 		-6.28%
41.22 		8.81%
44.85 		9.23%
48.99 		-4.25%
46.91 		6.22%
49.83 		8.23%
53.93 		-3.43%
52.08 		2.13%
53.19 		14.63% 56.30
2014 7.41%
57.13 		10.19%
62.95 		-3.57%
60.7 		4.15%
63.22 		1.61%
64.24 		3.97%
66.79 		-6.81%
62.24 		-0.40%
61.99 		-4.95%
58.92 		20.21%
70.83 		5.44%
74.68 		-0.72%
74.14 		39.39% 67.89
2015 6.84%
79.21 		-1.00%
78.42 		-1.50%
77.24 		-18.84%
62.69 		8.15%
67.8 		-5.40%
64.14 		13.39%
72.73 		-1.73%
71.47 		3.89%
74.25 		-7.58%
68.62 		3.21%
70.82 		2.97%
72.92 		-1.65% 81.87
2016 -3.81%
70.14 		4.31%
73.16 		7.05%
78.32 		7.70%
84.35 		3.82%
87.57 		6.04%
92.86 		1.00%
93.79 		20.14%
112.68 		0.04%
112.73 		-4.96%
107.14 		9.81%
117.65 		-0.32%
117.27 		60.82% 98.73
2017 4.31%
122.33 		18.48%
144.94 		6.67%
154.61 		8.49%
167.73 		0.39%
168.39 		-4.14%
161.42 		3.12%
166.46 		-6.63%
155.43 		0.04%
155.49 		6.87%
166.17 		-5.87%
156.41 		-0.02%
156.38 		33.35% 119.06
2018 19.61%
187.04 		0.10%
187.23 		2.22%
191.39 		1.62%
194.49 		7.05%
208.21 		4.67%
217.94 		12.38%
244.93 		3.72%
254.04 		-1.72%
249.66 		-15.04%
212.12 		-3.94%
203.76 		-8.71%
186.02 		18.95% 143.57
2019 14.39%
212.78 		-0.82%
211.03 		5.96%
223.6 		3.76%
232 		7.66%
249.77 		10.23%
275.33 		2.44%
282.05 		2.73%
289.74 		-6.15%
271.93 		4.81%
285.01 		-11.73%
251.58 		3.80%
261.13 		40.38% 173.13
2020 3.78%
271.01 		-6.09%
254.51 		-4.82%
242.24 		14.60%
277.6 		11.27%
308.88 		6.89%
330.16 		20.47%
397.75 		-1.68%
391.06 		0.52%
393.11 		8.07%
424.82 		8.51%
460.98 		8.44%
499.87 		91.43% 208.78
2021 -4.24%
478.68 		8.67%
520.17 		-5.93%
489.31 		12.20%
548.99 		1.66%
558.11 		13.16%
631.55 		7.44%
678.53 		-0.70%
673.76 		-7.70%
621.9 		7.11%
666.14 		-8.72%
608.07 		8.29%
658.46 		31.73% 251.77
2022 -22.96%
507.3 		4.94%
532.35 		2.76%
547.06 		-21.31%
430.48 		-9.03%
391.62 		-10.44%
350.73 		13.81%
399.18 		-12.92%
347.62 		-6.28%
325.8 		10.40%
359.68 		18.40%
425.87 		-4.21%
407.96 		-38.04% 303.61
2023 17.78%
480.5 		-1.51%
473.24 		5.67%
500.08 		-1.58%
492.16 		-5.57%
464.77 		8.06%
502.23 		10.45%
554.73 		-7.81%
511.41 		-14.50%
437.27 		-8.64%
399.47 		16.61%
465.82 		19.16%
555.05 		36.06% 366.12
2024 -7.20%
515.08 		11.68%
575.23 		-6.14%
539.93 		-8.74%
492.76 		0.85%
496.95 		-1.96%
487.2 		-2.27%
476.12 		1.09%
481.33 		4.96%
505.22 		-19.46%
406.92 		3.64%
421.75 		-1.97%
413.44 		-25.51% 441.50
2025 2.08%
422.05 		3.57%
437.11 		-3.93%
419.95 		3.02%
432.65 		18.65%
513.36






24.17% 532.40
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

Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 16 Jun 2015
Split 2:1 27 Nov 2007
Split 2:1 06 Jun 1995
Split 2:1 04 Oct 1993
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 513.36514.27515.92506.28-2.19-0.42%
29 May 2025 515.55518.07520.00510.641.220.24%
28 May 2025 514.33514.90516.65507.75-2.17-0.42%
27 May 2025 516.50507.03517.80505.8114.932.98%
23 May 2025 501.57498.00502.18496.61-3.26-0.65%
22 May 2025 504.83499.24508.02497.023.960.79%
21 May 2025 500.87513.74518.15498.78-16.29-3.15%
20 May 2025 517.16517.88523.48513.93-4.52-0.87%
19 May 2025 521.68511.83521.73508.573.580.69%
16 May 2025 518.10514.05518.41509.076.111.19%
15 May 2025 511.99508.08513.33505.002.570.50%
14 May 2025 509.42507.00510.72503.720.290.06%
13 May 2025 509.13508.96512.72504.20-0.40-0.08%
12 May 2025 509.53500.00509.84498.5317.833.63%
09 May 2025 491.70490.32493.77487.301.720.35%
08 May 2025 489.98487.14495.56485.413.370.69%
07 May 2025 486.61473.71488.49471.7412.902.72%
06 May 2025 473.71470.42479.72465.00-1.36-0.29%
05 May 2025 475.07471.90482.28466.743.170.67%
02 May 2025 471.90478.00483.91466.570.520.11%
01 May 2025 471.38468.18481.93462.0538.738.95%
30 Apr 2025 432.65436.38440.00428.09-4.32-0.99%
29 Apr 2025 436.97433.69439.01429.112.980.69%
28 Apr 2025 433.99435.53440.26427.70-3.45-0.79%
25 Apr 2025 437.44438.63440.50432.08-3.54-0.80%
24 Apr 2025 440.98429.03441.87424.4814.353.36%
23 Apr 2025 426.63429.21441.08426.025.041.20%
22 Apr 2025 421.59410.53423.44409.1114.943.67%
21 Apr 2025 406.65409.47412.31402.85-4.84-1.18%
17 Apr 2025 411.49405.45412.62402.869.112.26%
16 Apr 2025 402.38400.70408.43398.75-1.64-0.41%
15 Apr 2025 404.02404.89407.15399.26-0.63-0.16%
14 Apr 2025 404.65394.00405.27391.0513.713.51%
11 Apr 2025 390.94381.49392.58375.069.112.39%
10 Apr 2025 381.83394.15397.08372.32-15.27-3.85%
09 Apr 2025 397.10356.98398.73356.1436.069.99%
08 Apr 2025 361.04385.19388.85357.81-17.95-4.74%
07 Apr 2025 378.99377.25395.65366.50-14.74-3.74%
04 Apr 2025 393.73404.48405.81393.50-17.03-4.15%
03 Apr 2025 410.76417.41417.93407.07-15.49-3.63%
02 Apr 2025 426.25414.35427.21413.057.681.83%
01 Apr 2025 418.57417.47427.09415.05-1.38-0.33%
31 Mar 2025 419.95416.58421.80411.594.080.98%
28 Mar 2025 415.87422.54423.81415.22-6.67-1.58%
27 Mar 2025 422.54419.18424.17417.044.831.16%
26 Mar 2025 417.71418.28420.21415.810.050.01%
25 Mar 2025 417.66422.52424.28414.39-5.94-1.40%
24 Mar 2025 423.60424.51430.16420.732.610.62%
21 Mar 2025 420.99415.44421.95411.280.370.09%
20 Mar 2025 420.62421.33425.60418.99-1.53-0.36%
19 Mar 2025 422.15418.52423.90417.082.630.63%
18 Mar 2025 419.52420.98425.81417.84-2.84-0.67%
17 Mar 2025 422.36415.89424.49414.727.061.70%
14 Mar 2025 415.30409.00418.86409.009.012.22%
13 Mar 2025 406.29411.17422.72404.60-6.11-1.48%
12 Mar 2025 412.40426.66428.81412.21-14.29-3.35%
11 Mar 2025 426.69439.81439.87426.51-9.79-2.24%
10 Mar 2025 436.48430.00447.44430.006.361.48%
07 Mar 2025 430.12429.03434.39420.841.090.25%
06 Mar 2025 429.03433.34439.41427.54-8.20-1.88%
05 Mar 2025 437.23438.00447.41429.27-4.38-0.99%
04 Mar 2025 441.61439.45448.69436.404.461.02%
03 Mar 2025 437.15438.81443.56434.450.040.01%
28 Feb 2025 437.11442.01442.60423.82-3.92-0.89%
27 Feb 2025 441.03457.33460.09440.58-16.78-3.67%
26 Feb 2025 457.81455.77465.04455.69-2.05-0.45%
25 Feb 2025 459.86464.61467.02451.90-3.80-0.82%
24 Feb 2025 463.66453.95465.18452.1910.892.41%
21 Feb 2025 452.77454.41460.38452.46-0.09-0.02%
20 Feb 2025 452.86451.62457.70450.391.870.41%
19 Feb 2025 450.99448.00452.40444.501.930.43%
18 Feb 2025 449.06444.72452.84440.994.531.02%
14 Feb 2025 444.53463.63463.63444.37-15.23-3.31%
13 Feb 2025 459.76458.18462.92452.002.410.53%
12 Feb 2025 457.35458.70460.36451.89-6.39-1.38%
11 Feb 2025 463.74460.65467.69460.28-1.17-0.25%
10 Feb 2025 464.91460.68466.53458.865.131.12%
07 Feb 2025 459.78465.00468.80457.35-0.78-0.17%
06 Feb 2025 460.56468.67469.99458.82-7.99-1.71%
05 Feb 2025 468.55469.24471.82457.233.520.76%
04 Feb 2025 465.03464.47466.26458.79-4.01-0.85%
03 Feb 2025 469.04465.00474.67445.0046.9911.13%
31 Jan 2025 422.05424.60427.07420.43-1.94-0.46%
30 Jan 2025 423.99424.29431.38420.865.241.25%
29 Jan 2025 418.75417.95422.17405.840.890.21%
28 Jan 2025 417.86427.33427.33414.66-9.66-2.26%
27 Jan 2025 427.52435.07437.62419.66-7.81-1.79%
24 Jan 2025 435.33429.62436.58429.082.990.69%
23 Jan 2025 432.34429.49434.56426.111.750.41%
22 Jan 2025 430.59425.79437.27423.653.260.76%
21 Jan 2025 427.33423.44430.07421.468.071.92%
17 Jan 2025 419.26429.30432.95418.66-9.36-2.18%
16 Jan 2025 428.62422.71429.49416.335.701.35%
15 Jan 2025 422.92424.82431.54422.364.291.02%
14 Jan 2025 418.63422.49423.11413.18-3.99-0.94%
13 Jan 2025 422.62417.06424.02412.684.571.09%
10 Jan 2025 418.05427.25431.01417.76-14.31-3.31%
08 Jan 2025 432.36426.66437.50421.825.101.19%
07 Jan 2025 427.26428.34434.86424.27-1.90-0.44%
06 Jan 2025 429.16415.53435.13415.5313.633.28%
03 Jan 2025 415.53410.60417.31407.096.681.63%
02 Jan 2025 408.85417.15420.79406.52-4.59-1.11%
31 Dec 2024 413.44414.68418.65411.400.690.17%
30 Dec 2024 412.75410.94414.70406.17-2.18-0.53%
27 Dec 2024 414.93413.73417.44410.43-2.18-0.52%
26 Dec 2024 417.11411.00417.96409.763.490.84%
24 Dec 2024 413.62412.35414.25409.840.460.11%
23 Dec 2024 413.16409.93413.37408.400.900.22%
20 Dec 2024 412.26406.83418.26404.363.230.79%
19 Dec 2024 409.03410.77415.75407.52-1.73-0.42%
18 Dec 2024 410.76426.37427.14410.51-16.33-3.82%
17 Dec 2024 427.09429.87440.00426.95-3.38-0.79%
16 Dec 2024 430.47430.02438.37429.50-1.63-0.38%
13 Dec 2024 432.10435.57437.03430.47-5.08-1.16%
12 Dec 2024 437.18437.61442.22433.010.100.02%
11 Dec 2024 437.08449.01452.83436.86-7.64-1.72%
10 Dec 2024 444.72450.38452.20442.37-5.96-1.32%
09 Dec 2024 450.68442.13453.26438.0114.993.44%
06 Dec 2024 435.69426.48436.20426.488.201.92%
05 Dec 2024 427.49431.29436.05425.16-6.94-1.60%
04 Dec 2024 434.43432.22437.96425.432.320.54%
03 Dec 2024 432.11429.83436.02423.441.340.31%
02 Dec 2024 430.77424.94431.17423.109.022.14%
29 Nov 2024 421.75424.03426.96421.50-0.010.00%
27 Nov 2024 421.76419.91423.36417.484.441.06%
26 Nov 2024 417.32429.00429.06414.46-11.27-2.63%
25 Nov 2024 428.59422.16430.88421.7611.352.72%
22 Nov 2024 417.24420.41422.98415.80-1.31-0.31%
21 Nov 2024 418.55409.55419.79398.50-0.06-0.01%
20 Nov 2024 418.61413.38419.41410.292.270.55%
19 Nov 2024 416.34416.65421.96414.35-3.49-0.83%
18 Nov 2024 419.83421.50424.05418.95-1.08-0.26%
15 Nov 2024 420.91423.34424.50408.95-2.74-0.65%
14 Nov 2024 423.65428.01430.11423.29-6.17-1.44%
13 Nov 2024 429.82426.54432.81425.793.710.87%
12 Nov 2024 426.11433.97436.75425.64-11.19-2.56%
11 Nov 2024 437.30434.49444.84433.914.020.93%
08 Nov 2024 433.28430.01434.48428.750.280.06%
07 Nov 2024 433.00428.21435.24425.299.582.26%
06 Nov 2024 423.42431.86432.75412.617.441.79%
05 Nov 2024 415.98413.83418.54412.321.460.35%
04 Nov 2024 414.52419.36422.92413.21-2.76-0.66%
01 Nov 2024 417.28408.58422.09408.5810.362.55%
31 Oct 2024 406.92430.00430.00404.74-44.16-9.79%
30 Oct 2024 451.08445.43456.66445.433.250.73%
29 Oct 2024 447.83447.73452.45443.20-1.61-0.36%
28 Oct 2024 449.44455.39456.84447.96-1.97-0.44%
25 Oct 2024 451.41455.67456.23450.13-0.86-0.19%
24 Oct 2024 452.27458.67461.54452.12-5.63-1.23%
23 Oct 2024 457.90456.90460.24452.44-3.59-0.78%
22 Oct 2024 461.49453.49462.59449.398.111.79%
21 Oct 2024 453.38456.02457.50447.84-4.36-0.95%
18 Oct 2024 457.74458.80460.87453.17-2.27-0.49%
17 Oct 2024 460.01466.60467.95458.05-3.88-0.84%
16 Oct 2024 463.89474.54474.54460.36-10.03-2.12%
15 Oct 2024 473.92478.37486.87473.02-4.08-0.85%
14 Oct 2024 478.00478.00479.58474.331.730.36%
11 Oct 2024 476.27474.92484.61474.922.990.63%
10 Oct 2024 473.28468.00473.90465.16-1.37-0.29%
09 Oct 2024 474.65473.21480.64470.47-0.88-0.19%
08 Oct 2024 475.53472.66478.92470.273.120.66%
07 Oct 2024 472.41474.49475.45468.05-5.26-1.10%
04 Oct 2024 477.67489.56492.41475.00-5.85-1.21%
03 Oct 2024 483.52481.63484.01477.29-2.45-0.50%
02 Oct 2024 485.97495.01495.01484.58-9.45-1.91%
01 Oct 2024 495.42505.22505.52493.27-9.80-1.94%
30 Sep 2024 505.22510.74512.62500.16-6.56-1.28%
27 Sep 2024 511.78514.76518.97509.472.750.54%
26 Sep 2024 509.03503.96509.24500.7211.272.26%
25 Sep 2024 497.76508.47508.95496.45-8.62-1.70%
24 Sep 2024 506.38508.07511.83505.20-1.28-0.25%
23 Sep 2024 507.66509.20510.31502.240.920.18%
20 Sep 2024 506.74515.32515.32504.47-10.32-2.00%
19 Sep 2024 517.06523.81530.60515.685.761.13%
18 Sep 2024 511.30512.27521.73505.72-0.97-0.19%
17 Sep 2024 512.27513.27519.54511.470.890.17%
16 Sep 2024 511.38505.05512.10503.7610.832.16%
13 Sep 2024 500.55497.35508.07495.603.510.71%
12 Sep 2024 497.04490.26497.22481.206.781.38%
11 Sep 2024 490.26494.84494.84475.62-5.69-1.15%
10 Sep 2024 495.95481.11496.79481.1115.613.25%
09 Sep 2024 480.34476.98485.13475.697.991.69%
06 Sep 2024 472.35469.78477.53467.313.170.68%
05 Sep 2024 469.18471.13472.41465.53-2.11-0.45%
04 Sep 2024 471.29468.30473.12466.112.280.49%
03 Sep 2024 469.01475.91481.88467.81-12.32-2.56%
30 Aug 2024 481.33489.37491.21476.56-5.95-1.22%
29 Aug 2024 487.28485.46492.67483.405.801.20%
28 Aug 2024 481.48481.03487.33480.19-1.08-0.22%
27 Aug 2024 482.56483.47485.88480.26-1.51-0.31%
26 Aug 2024 484.07489.99491.51482.40-4.06-0.83%
23 Aug 2024 488.13495.71497.54487.60-3.60-0.73%
22 Aug 2024 491.73497.39497.94489.51-3.26-0.66%
21 Aug 2024 494.99495.82497.22491.030.980.20%
20 Aug 2024 494.01496.99503.60492.73-2.98-0.60%
19 Aug 2024 496.99493.80498.34489.424.730.96%
16 Aug 2024 492.26483.47495.63479.726.741.39%
15 Aug 2024 485.52479.85491.30474.1910.582.23%
14 Aug 2024 474.94485.51485.73466.76-12.88-2.64%
13 Aug 2024 487.82483.00492.08483.007.891.64%
12 Aug 2024 479.93481.31483.89477.25-2.91-0.60%
09 Aug 2024 482.84482.41486.90476.99-1.07-0.22%
08 Aug 2024 483.91469.27484.38467.0216.843.61%
07 Aug 2024 467.07471.75486.54464.99-2.30-0.49%
06 Aug 2024 469.37465.00489.25465.0014.293.14%
05 Aug 2024 455.08459.00463.13446.28-13.55-2.89%
02 Aug 2024 468.63476.21481.85457.80-9.21-1.93%
01 Aug 2024 477.84475.33487.48473.931.720.36%
31 Jul 2024 476.12477.00484.41472.641.430.30%
30 Jul 2024 474.69475.00481.86470.762.060.44%
29 Jul 2024 472.63469.71473.11458.002.920.62%
26 Jul 2024 469.71476.23476.23467.80-0.97-0.21%
25 Jul 2024 470.68476.11484.23469.84-0.66-0.14%
24 Jul 2024 471.34469.78478.48463.940.930.20%
23 Jul 2024 470.41477.91479.34469.93-4.88-1.03%
22 Jul 2024 475.29474.90479.30466.987.091.51%
19 Jul 2024 468.20475.56476.22462.71-2.54-0.54%
18 Jul 2024 470.74489.03490.00468.04-25.73-5.18%
17 Jul 2024 496.47497.81516.96491.77-3.05-0.61%
16 Jul 2024 499.52484.03502.32483.9316.823.48%
15 Jul 2024 482.70490.80491.36481.40-10.04-2.04%
12 Jul 2024 492.74490.88500.23488.344.961.02%
11 Jul 2024 487.78486.18494.70486.184.390.91%
10 Jul 2024 483.39478.53483.70470.965.501.15%
09 Jul 2024 477.89482.73483.00476.83-5.84-1.21%
08 Jul 2024 483.73486.46487.32481.53-2.27-0.47%
05 Jul 2024 486.00476.26488.89475.318.511.78%
03 Jul 2024 477.49475.91479.77472.670.260.05%
02 Jul 2024 477.23477.27480.81473.090.830.17%
01 Jul 2024 476.40486.44490.70474.45-10.80-2.22%
28 Jun 2024 487.20493.76496.25484.93-6.76-1.37%
27 Jun 2024 493.96487.44494.16485.185.351.09%
26 Jun 2024 488.61489.42492.72486.92-2.47-0.50%
25 Jun 2024 491.08493.49495.35487.44-0.41-0.08%
24 Jun 2024 491.49494.40496.35487.91-4.24-0.86%
21 Jun 2024 495.73497.72500.61490.00-0.23-0.05%
20 Jun 2024 495.96502.13502.13493.78-7.64-1.52%
18 Jun 2024 503.60501.08504.76497.88-0.73-0.14%
17 Jun 2024 504.33500.16504.94495.540.330.07%
14 Jun 2024 504.00504.13508.90500.52-2.12-0.42%
13 Jun 2024 506.12511.13512.70488.73-8.16-1.59%
12 Jun 2024 514.28512.00521.52509.478.081.60%
11 Jun 2024 506.20506.54508.02501.52-2.06-0.41%
10 Jun 2024 508.26492.74511.92492.7410.752.16%
07 Jun 2024 497.51494.44501.20493.20-0.33-0.07%
06 Jun 2024 497.84492.49502.51490.312.000.40%
05 Jun 2024 495.84495.07498.60493.004.780.97%
04 Jun 2024 491.06491.25492.00483.02-1.37-0.28%
03 Jun 2024 492.43495.28498.42486.99-4.52-0.91%
31 May 2024 496.95500.17504.72491.16-2.82-0.56%
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
Asset Impairment Charge 5148000.02346000.01484000.0250000.00.0
Beginning Cash Position 383928000.0144454000.0112546000.0453932000.0397433000.0
Capital Expenditure -119549000.0-158838000.0-133631000.0-130922000.0-130675000.0
Cash Flow From Continuing Financing Activities -697414000.0-370936000.0-441996000.0-878073000.0-1064320000.0
Cash Flow From Continuing Investing Activities -292967000.0-195350000.0-125254000.0-207062000.0-129728000.0
Cash Flow From Continuing Operating Activities 755546000.0542984000.0906510000.0929001000.0968378000.0
Change In Account Payable 11233000.03467000.0-557000.08086000.04413000.0
Change In Inventory -52919000.0-121731000.0-28651000.0-28001000.0-23426000.0
Change In Other Working Capital -62696000.0-113868000.010650000.0-85043000.0-73817000.0
Change In Payable 11233000.03467000.0-557000.08086000.04413000.0
Change In Payables And Accrued Expense 11233000.03467000.0-557000.08086000.04413000.0
Change In Receivables -33141000.0-41398000.0-53871000.0-28280000.0-19679000.0
Change In Working Capital -137523000.0-273530000.0-72429000.0-133238000.0-112509000.0
Changes In Account Receivables -33141000.0-41398000.0-53871000.0-28280000.0-19679000.0
Changes In Cash -234835000.0-23302000.0339260000.0-156134000.0-225670000.0
Common Stock Payments -746777000.0-819711000.0-71920000.0-837034000.0-1083160000.0
Deferred Income Tax -3377000.0-35065000.0-48306000.0-24194000.0-17675000.0
Deferred Tax -3377000.0-35065000.0-48306000.0-24194000.0-17675000.0
Depreciation Amortization Depletion 104596000.0111900000.0114908000.0129936000.0134095000.0
Depreciation And Amortization 104596000.0111900000.0114908000.0129936000.0134095000.0
Effect Of Exchange Rate Changes -4639000.0-8606000.02126000.0-9532000.0-7793000.0
End Cash Position 144454000.0112546000.0453932000.0288266000.0171763000.0
Financing Cash Flow -697414000.0-370936000.0-441996000.0-878073000.0-1064320000.0
Free Cash Flow 635997000.0384146000.0772879000.0798079000.0837703000.0
Investing Cash Flow -292967000.0-195350000.0-125254000.0-207062000.0-129728000.0
Issuance Of Debt200000000.00.0505500000.0   
Long Term Debt Issuance200000000.00.00.0   
Long Term Debt Payments -50000000.0-75000000.0-75000000.0-75000000.0 
Net Business Purchase And Sale -173418000.0-36512000.00.0-77698000.0-698000.0
Net Common Stock Issuance -746777000.0-819711000.0-71920000.0-837034000.0-1083160000.0
Net Income From Continuing Operations 744844000.0679089000.0845042000.0887867000.0894965000.0
Net Intangibles Purchase And Sale 0.0-10000000.00.0-10000000.0 
Net Investment Purchase And Sale 0.00.08377000.01558000.01645000.0
Net Issuance Payments Of Debt 23500000.0430500000.0-404000000.0-75000000.0-5500000.0
Net Long Term Debt Issuance -50000000.0-75000000.0-75000000.0-75000000.0 
Net Other Financing Charges -20702000.0-17472000.0-13110000.0-10531000.0-6466000.0
Net PPEPurchase And Sale -119549000.0-148838000.0-133631000.0-120922000.0-120675000.0
Net Short Term Debt Issuance 73500000.0505500000.0-329000000.00.069500000.0
Operating Cash Flow 755546000.0542984000.0906510000.0929001000.0968378000.0
Other Non Cash Items 2619000.02645000.0520000.01218000.0765000.0
Proceeds From Stock Option Exercised 46565000.035747000.047034000.044492000.030806000.0
Provisionand Write Offof Assets 1484000.05829000.05552000.06867000.08227000.0
Purchase Of Business -173418000.0-11512000.00.0-76694000.0306000.0
Purchase Of Intangibles 0.0-10000000.00.0-10000000.0 
Purchase Of PPE -119549000.0-148838000.0-133631000.0-120922000.0-120675000.0
Repayment Of Debt -50000000.0-75000000.0-75000000.0-75000000.0 
Repurchase Of Capital Stock -746777000.0-819711000.0-71920000.0-837034000.0-1083160000.0
Sale Of Investment 0.00.08377000.01558000.01645000.0
Short Term Debt Issuance 73500000.0505500000.0   
Short Term Debt Payments-289625000.0     
Stock Based Compensation 37755000.049770000.059739000.060295000.060510000.0
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.