SHARE twitter icon webp whatsapp icon webp

 
Currency
-0.90%
CAGR (3 year)
0.05%
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
181.37
Low
179.38
Returns
0.89%

Historical Data

 - Last 30 Years Annual Avg 17.54%
 - CAGR 17.27%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1985










-2.86%
0.34 		0.34
1986 0.00%
0.34 		14.71%
0.39 		2.56%
0.4 		-10.00%
0.36 		-22.22%
0.28 		-28.57%
0.2 		10.00%
0.22 		0.00%
0.22 		-13.64%
0.19 		26.32%
0.24 		-16.67%
0.2 		-15.00%
0.17 		-50.00% 0.40
1987 -5.88%
0.16 		12.50%
0.18 		33.33%
0.24 		16.67%
0.28 		-21.43%
0.22 		9.09%
0.24 		-12.50%
0.21 		-9.52%
0.19 		0.00%
0.19 		-36.84%
0.12 		16.67%
0.14 		21.43%
0.17 		0.00% 0.47
1988 0.00%
0.17 		17.65%
0.2 		5.00%
0.21 		4.76%
0.22 		-9.09%
0.2 		-15.00%
0.17 		41.18%
0.24 		-20.83%
0.19 		0.00%
0.19 		5.26%
0.2 		-15.00%
0.17 		0.00%
0.17 		0.00% 0.55
1989 29.41%
0.22 		-13.64%
0.19 		0.00%
0.19 		0.00%
0.19 		-21.05%
0.15 		-13.33%
0.13 		-23.08%
0.1 		0.00%
0.1 		-10.00%
0.09 		-22.22%
0.07 		28.57%
0.09 		11.11%
0.1 		-41.18% 0.64
1990 0.00%
0.1 		20.00%
0.12 		-8.33%
0.11 		9.09%
0.12 		25.00%
0.15 		6.67%
0.16 		-31.25%
0.11 		-18.18%
0.09 		11.11%
0.1 		20.00%
0.12 		-8.33%
0.11 		9.09%
0.12 		20.00% 0.75
1991 41.67%
0.17 		35.29%
0.23 		8.70%
0.25 		20.00%
0.3 		3.33%
0.31 		6.45%
0.33 		6.06%
0.35 		42.86%
0.5 		0.00%
0.5 		22.00%
0.61 		-8.20%
0.56 		10.71%
0.62 		416.67% 0.88
1992 45.16%
0.9 		-7.78%
0.83 		18.07%
0.98 		0.00%
0.98 		8.16%
1.06 		-9.43%
0.96 		-13.54%
0.83 		0.00%
0.83 		0.00%
0.83 		34.94%
1.12 		11.61%
1.25 		26.40%
1.58 		154.84% 1.03
1993 -7.59%
1.46 		4.11%
1.52 		2.63%
1.56 		-1.92%
1.53 		0.00%
1.53 		7.19%
1.64 		-3.05%
1.59 		10.06%
1.75 		3.43%
1.81 		13.81%
2.06 		-5.83%
1.94 		-1.03%
1.92 		21.52% 1.21
1994 -0.52%
1.91 		0.00%
1.91 		-9.42%
1.73 		-32.95%
1.16 		27.59%
1.48 		-10.14%
1.33 		9.77%
1.46 		0.00%
1.46 		-2.74%
1.42 		1.41%
1.44 		17.36%
1.69 		-4.14%
1.62 		-15.62% 1.42
1995 0.00%
1.62 		8.02%
1.75 		-2.29%
1.71 		8.19%
1.85 		1.62%
1.88 		29.79%
2.44 		12.70%
2.75 		10.55%
3.04 		11.18%
3.38 		7.10%
3.62 		11.05%
4.02 		2.49%
4.12 		154.32% 1.67
1996 -6.55%
3.85 		-3.12%
3.73 		8.85%
4.06 		28.82%
5.23 		4.78%
5.48 		3.47%
5.67 		-8.82%
5.17 		-4.84%
4.92 		7.52%
5.29 		27.22%
6.73 		-5.94%
6.33 		-5.85%
5.96 		44.66% 1.96
1997 0.50%
5.99 		-8.18%
5.5 		1.09%
5.56 		-14.57%
4.75 		17.68%
5.59 		8.41%
6.06 		9.24%
6.62 		-5.59%
6.25 		5.44%
6.59 		-2.28%
6.44 		-2.02%
6.31 		7.92%
6.81 		14.26% 2.30
1998 26.14%
8.59 		0.35%
8.62 		4.41%
9 		-3.44%
8.69 		-6.10%
8.16 		5.27%
8.59 		18.04%
10.14 		-2.27%
9.91 		20.48%
11.94 		-4.44%
11.41 		10.08%
12.56 		-0.96%
12.44 		82.67% 2.70
1999 -22.91%
9.59 		-6.15%
9 		2.11%
9.19 		-10.23%
8.25 		7.03%
8.83 		11.10%
9.81 		10.19%
10.81 		-24.88%
8.12 		13.67%
9.23 		-1.52%
9.09 		8.80%
9.89 		35.69%
13.42 		7.88% 3.17
2000 6.63%
14.31 		22.08%
17.47 		5.55%
18.44 		7.10%
19.75 		10.08%
21.74 		15.27%
25.06 		-10.45%
22.44 		-1.11%
22.19 		-2.25%
21.69 		26.79%
27.5 		-2.51%
26.81 		15.85%
31.06 		131.45% 3.72
2001 -26.56%
22.81 		0.13%
22.84 		3.72%
23.69 		19.00%
28.19 		3.41%
29.15 		6.35%
31 		-8.81%
28.27 		-9.44%
25.6 		-11.37%
22.69 		8.68%
24.66 		-3.12%
23.89 		-8.58%
21.84 		-29.68% 4.36
2002 -0.27%
21.78 		-0.37%
21.7 		2.21%
22.18 		4.96%
23.28 		-15.21%
19.74 		-15.45%
16.69 		-14.50%
14.27 		14.37%
16.32 		-23.84%
12.43 		-17.38%
10.27 		26.39%
12.98 		-7.24%
12.04 		-44.87% 5.11
2003 2.49%
12.34 		-6.81%
11.5 		-7.91%
10.59 		22.76%
13 		16.23%
15.11 		17.74%
17.79 		4.78%
18.64 		0.21%
18.68 		-6.91%
17.39 		14.03%
19.83 		4.49%
20.72 		-0.68%
20.58 		70.93% 5.99
2004 -11.27%
18.26 		1.59%
18.55 		3.13%
19.13 		-4.34%
18.3 		5.85%
19.37 		3.77%
20.1 		-4.23%
19.25 		-5.92%
18.11 		3.64%
18.77 		-0.69%
18.64 		3.43%
19.28 		3.27%
19.91 		-3.26% 7.02
2005 4.42%
20.79 		-4.52%
19.85 		-9.37%
17.99 		-4.45%
17.19 		2.91%
17.69 		3.50%
18.31 		5.19%
19.26 		1.56%
19.56 		-0.82%
19.4 		-7.32%
17.98 		6.45%
19.14 		-0.26%
19.09 		-4.12% 8.23
2006 7.23%
20.47 		7.52%
22.01 		3.91%
22.87 		-1.84%
22.45 		-16.44%
18.76 		4.80%
19.66 		-3.97%
18.88 		1.48%
19.16 		13.73%
21.79 		0.00%
21.79 		0.41%
21.88 		-2.19%
21.4 		12.10% 9.65
2007 -0.28%
21.34 		9.93%
23.46 		2.51%
24.05 		-1.25%
23.75 		11.37%
26.45 		-2.65%
25.75 		-6.72%
24.02 		9.24%
26.24 		-1.45%
25.86 		12.99%
29.22 		-8.42%
26.76 		-9.04%
24.34 		13.74% 11.32
2008 0.99%
24.58 		-4.27%
23.53 		4.84%
24.67 		6.53%
26.28 		-9.44%
23.8 		-9.08%
21.64 		-0.23%
21.59 		-7.23%
20.03 		1.50%
20.33 		-6.49%
19.01 		-3.16%
18.41 		5.43%
19.41 		-20.25% 13.27
2009 -8.29%
17.8 		-10.51%
15.93 		2.45%
16.32 		10.42%
18.02 		1.94%
18.37 		12.96%
20.75 		3.47%
21.47 		8.57%
23.31 		0.69%
23.47 		-1.70%
23.07 		-0.95%
22.85 		1.27%
23.14 		19.22% 15.56
2010 -5.10%
21.96 		2.82%
22.58 		6.55%
24.06 		6.07%
25.52 		-5.80%
24.04 		-0.67%
23.88 		6.37%
25.4 		-7.36%
23.53 		8.37%
25.5 		6.51%
27.16 		0.66%
27.34 		6.62%
29.15 		25.97% 18.25
2011 1.41%
29.56 		7.95%
31.91 		6.20%
33.89 		0.24%
33.97 		-8.04%
31.24 		-3.94%
30.01 		-3.53%
28.95 		1.00%
29.24 		-0.89%
28.98 		11.84%
32.41 		2.47%
33.21 		1.20%
33.61 		15.30% 21.40
2012 1.76%
34.2 		-1.35%
33.74 		1.13%
34.12 		-0.47%
33.96 		-2.80%
33.01 		4.57%
34.52 		0.61%
34.73 		6.42%
36.96 		2.41%
37.85 		0.40%
38 		2.29%
38.87 		1.00%
39.26 		16.81% 25.10
2013 5.65%
41.48 		5.40%
43.72 		5.70%
46.21 		0.41%
46.4 		1.14%
46.93 		0.43%
47.13 		2.48%
48.3 		3.31%
49.9 		3.53%
51.66 		5.71%
54.61 		3.96%
56.77 		4.30%
59.21 		50.82% 29.43
2014 -5.79%
55.78 		4.21%
58.13 		-4.08%
55.76 		-1.08%
55.16 		5.13%
57.99 		2.48%
59.43 		-1.82%
58.35 		-0.93%
57.81 		-3.72%
55.66 		7.47%
59.82 		2.74%
61.46 		1.11%
62.14 		4.95% 34.51
2015 -1.24%
61.37 		6.73%
65.5 		6.70%
69.89 		-4.84%
66.51 		-2.15%
65.08 		-0.58%
64.7 		7.98%
69.86 		-2.72%
67.96 		2.43%
69.61 		11.10%
77.34 		2.64%
79.38 		-1.66%
78.06 		25.62% 40.47
2016 4.00%
81.18 		1.31%
82.24 		2.83%
84.57 		-4.19%
81.03 		4.20%
84.43 		3.36%
87.27 		2.27%
89.25 		-2.22%
87.27 		-1.97%
85.55 		-5.30%
81.02 		6.69%
86.44 		2.71%
88.78 		13.73% 47.46
2017 1.13%
89.78 		4.44%
93.77 		-0.71%
93.1 		4.10%
96.92 		9.59%
106.21 		-2.20%
103.87 		3.32%
107.32 		-3.96%
103.07 		-0.27%
102.79 		7.14%
110.13 		4.71%
115.32 		1.42%
116.96 		31.74% 55.66
2018 6.58%
124.66 		-5.90%
117.3 		3.11%
120.95 		-1.22%
119.48 		4.67%
125.06 		4.24%
130.36 		3.33%
134.7 		17.62%
158.44 		1.04%
160.08 		-6.40%
149.83 		-6.76%
139.7 		-9.43%
126.52 		8.17% 65.27
2019 5.56%
133.55 		-0.69%
132.63 		4.61%
138.74 		7.44%
149.06 		-11.97%
131.22 		2.06%
133.92 		4.32%
139.7 		3.77%
144.96 		0.70%
145.97 		-3.02%
141.56 		7.33%
151.94 		-4.13%
145.67 		15.14% 76.54
2020 2.66%
149.54 		1.47%
151.74 		2.31%
155.24 		5.35%
163.55 		10.58%
180.86 		1.75%
184.03 		-3.11%
178.3 		-7.22%
165.42 		-1.71%
162.59 		-8.82%
148.25 		8.51%
160.86 		0.70%
161.99 		11.20% 89.76
2021 -10.62%
144.79 		2.52%
148.44 		2.21%
151.72 		7.32%
162.83 		-5.33%
154.15 		6.07%
163.51 		6.47%
174.09 		1.32%
176.38 		-6.98%
164.06 		1.48%
166.48 		-8.92%
151.63 		10.13%
166.99 		3.09% 105.26
2022 0.49%
167.81 		5.36%
176.8 		11.45%
197.05 		-3.79%
189.58 		-0.77%
188.12 		-4.31%
180.02 		15.41%
207.77 		-7.49%
192.2 		-5.17%
182.27 		9.21%
199.06 		-4.88%
189.35 		-7.28%
175.56 		5.13% 123.44
2023 2.58%
180.09 		-8.80%
164.24 		-8.23%
150.72 		8.37%
163.34 		-6.40%
152.89 		9.44%
167.33 		0.14%
167.57 		-6.44%
156.78 		-3.60%
151.14 		-6.72%
140.99 		12.55%
158.69 		2.97%
163.41 		-6.92% 144.76
2024 1.48%
165.83 		4.79%
173.77 		-0.02%
173.73 		-6.35%
162.69 		1.22%
164.68 		0.81%
166.02 		3.29%
171.48 		0.90%
173.03 		2.03%
176.54 		3.05%
181.93 		-3.16%
176.18 		-0.50%
175.3 		7.28% 169.76
2025 -0.69%
174.09 		-0.29%
173.59 		5.19%
182.6 		-5.02%
173.43 		4.46%
181.17






3.35% 199.08
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 0.58 29 May 2025
Cash Dividend 0.58 06 Mar 2025
Cash Dividend 0.55 02 Dec 2024
Cash Dividend 0.55 06 Sep 2024
Cash Dividend 0.55 24 May 2024
Cash Dividend 0.55 07 Mar 2024
Cash Dividend 0.52 30 Nov 2023
Cash Dividend 0.52 07 Sep 2023
Cash Dividend 0.52 25 May 2023
Cash Dividend 0.52 07 Mar 2023
Cash Dividend 0.49 30 Nov 2022
Cash Dividend 0.49 08 Sep 2022
Cash Dividend 0.49 26 May 2022
Cash Dividend 0.49 07 Mar 2022
Cash Dividend 0.46 02 Dec 2021
Cash Dividend 0.46 08 Sep 2021
Cash Dividend 0.46 27 May 2021
Cash Dividend 0.46 05 Mar 2021
Cash Dividend 0.43 01 Dec 2020
Cash Dividend 0.43 08 Sep 2020
Cash Dividend 0.43 27 May 2020
Cash Dividend 0.43 28 Feb 2020
Cash Dividend 0.40 29 Nov 2019
Cash Dividend 0.40 06 Sep 2019
Cash Dividend 0.40 22 May 2019
Cash Dividend 0.40 28 Feb 2019
Cash Dividend 0.37 30 Nov 2018
Cash Dividend 0.37 10 Sep 2018
Cash Dividend 0.37 22 May 2018
Cash Dividend 0.37 28 Feb 2018
Cash Dividend 0.31 29 Nov 2017
Cash Dividend 0.31 07 Sep 2017
Cash Dividend 0.31 22 May 2017
Cash Dividend 0.31 28 Feb 2017
Cash Dividend 0.28 29 Nov 2016
Cash Dividend 0.28 02 Sep 2016
Cash Dividend 0.28 23 May 2016
Cash Dividend 0.28 29 Feb 2016
Cash Dividend 0.25 27 Nov 2015
Cash Dividend 0.25 02 Sep 2015
Cash Dividend 0.25 21 May 2015
Cash Dividend 0.25 27 Feb 2015
Cash Dividend 0.22 28 Nov 2014
Cash Dividend 0.22 03 Sep 2014
Cash Dividend 0.22 15 May 2014
Cash Dividend 0.22 24 Feb 2014
Cash Dividend 0.20 27 Nov 2013
Cash Dividend 0.20 04 Sep 2013
Cash Dividend 0.20 15 May 2013
Cash Dividend 0.13 22 Feb 2013
Cash Dividend 0.12 29 Nov 2012
Cash Dividend 0.12 05 Sep 2012
Cash Dividend 0.12 17 May 2012
Cash Dividend 0.12 16 Feb 2012
Cash Dividend 0.10 30 Nov 2011
Cash Dividend 0.10 06 Sep 2011
Cash Dividend 0.10 18 May 2011
Cash Dividend 0.10 17 Feb 2011
Cash Dividend 0.09 30 Nov 2010
Cash Dividend 0.09 02 Sep 2010
Cash Dividend 0.09 13 May 2010
Cash Dividend 0.09 22 Feb 2010
Cash Dividend 0.09 24 Nov 2009
Cash Dividend 0.09 02 Sep 2009
Cash Dividend 0.09 14 May 2009
Cash Dividend 0.09 23 Feb 2009
Cash Dividend 0.08 25 Nov 2008
Cash Dividend 0.08 03 Sep 2008
Cash Dividend 0.08 15 May 2008
Cash Dividend 0.08 14 Feb 2008
Cash Dividend 0.06 09 Nov 2007
Cash Dividend 0.06 05 Sep 2007
Cash Dividend 0.06 17 May 2007
Cash Dividend 0.06 15 Feb 2007
Cash Dividend 0.05 14 Nov 2006
Cash Dividend 0.05 06 Sep 2006
Cash Dividend 0.05 11 May 2006
Cash Dividend 0.05 14 Feb 2006
Cash Dividend 0.05 14 Nov 2005
Cash Dividend 0.05 06 Sep 2005
Cash Dividend 0.05 05 May 2005
Cash Dividend 0.05 10 Feb 2005
Cash Dividend 0.04 12 Nov 2004
Cash Dividend 0.04 03 Sep 2004
Cash Dividend 0.04 04 May 2004
Cash Dividend 0.04 09 Feb 2004
Cash Dividend 0.04 14 Nov 2003
Cash Dividend 0.04 03 Sep 2003
Cash Dividend 0.04 29 Apr 2003
Cash Dividend 0.04 10 Feb 2003
Cash Dividend 0.04 15 Nov 2002
Cash Dividend 0.04 04 Sep 2002
Cash Dividend 0.04 30 Apr 2002
Cash Dividend 0.04 11 Feb 2002
Cash Dividend 0.03 16 Nov 2001
Cash Dividend 0.03 04 Sep 2001
Cash Dividend 0.03 01 May 2001
Cash Dividend 0.03 12 Feb 2001
Cash Dividend 0.03 17 Nov 2000
Cash Dividend 0.03 05 Sep 2000
Cash Dividend 0.03 02 May 2000
Cash Dividend 0.03 14 Feb 2000
Cash Dividend 0.02 16 Nov 1999
Cash Dividend 0.02 02 Sep 1999
Cash Dividend 0.02 03 May 1999
Cash Dividend 0.02 12 Feb 1999
Cash Dividend 0.02 17 Nov 1998
Cash Dividend 0.02 03 Sep 1998
Cash Dividend 0.02 08 May 1998
Cash Dividend 0.02 17 Feb 1998
Cash Dividend 0.01 14 Nov 1997
Cash Dividend 0.01 04 Sep 1997
Cash Dividend 0.01 12 May 1997
Cash Dividend 0.01 19 Feb 1997
Cash Dividend 0.01 15 Nov 1996
Cash Dividend 0.01 05 Sep 1996
Cash Dividend 0.01 09 May 1996
Cash Dividend 0.01 20 Feb 1996
Cash Dividend 0.01 17 Nov 1995
Cash Dividend 0.01 06 Sep 1995
Cash Dividend 0.01 08 May 1995
Cash Dividend 0.01 16 Feb 1995
Cash Dividend 0.01 16 Nov 1994
Cash Dividend 0.01 01 Sep 1994
Cash Dividend 0.01 06 May 1994
Cash Dividend 0.01 14 Feb 1994
Cash Dividend 0.01 17 Nov 1993
Cash Dividend 0.01 31 Aug 1993
Cash Dividend 0.01 03 May 1993
Cash Dividend 0.01 12 Feb 1993
Cash Dividend 0.01 04 Nov 1992
Cash Dividend 0.01 01 Sep 1992
Cash Dividend 0.01 06 May 1992
Cash Dividend 0.01 06 Feb 1992
Cash Dividend 0.01 26 Nov 1991
Cash Dividend 0.01 05 Sep 1991
Cash Dividend 0.00 07 May 1991
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 05 Mar 2001
Split 2:1 03 Mar 2000
Split 3:2 14 Mar 1997
Split 4:3 11 Mar 1994
Split 3:2 09 Mar 1993
Split 3:2 04 Mar 1992
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 181.17180.14181.37179.381.090.61%
29 May 2025 180.08181.07181.07177.88-2.02-1.11%
28 May 2025 182.10184.50185.19181.91-2.49-1.35%
27 May 2025 184.59182.97184.59181.882.591.42%
23 May 2025 182.00181.83182.93180.570.160.09%
22 May 2025 181.84182.77183.05181.18-1.14-0.62%
21 May 2025 182.98184.91186.52182.71-3.04-1.63%
20 May 2025 186.02184.44186.15183.201.730.94%
19 May 2025 184.29182.19184.88180.301.620.89%
16 May 2025 182.67181.10182.77180.582.041.13%
15 May 2025 180.63178.23180.86177.462.721.53%
14 May 2025 177.91178.34178.88176.41-0.43-0.24%
13 May 2025 178.34181.71182.08178.07-3.32-1.83%
12 May 2025 181.66181.60182.05179.700.700.39%
09 May 2025 180.96179.20181.60178.771.540.86%
08 May 2025 179.42172.29179.42172.257.774.53%
07 May 2025 171.65164.18173.18164.18-0.37-0.22%
06 May 2025 172.02171.36172.57169.31-0.25-0.15%
05 May 2025 172.27173.48173.71171.93-1.88-1.08%
02 May 2025 174.15175.66177.67174.020.260.15%
01 May 2025 173.89173.16174.84171.640.460.27%
30 Apr 2025 173.43172.89173.50168.71-0.08-0.05%
29 Apr 2025 173.51170.08173.51169.393.462.03%
28 Apr 2025 170.05171.01172.48169.57-0.88-0.51%
25 Apr 2025 170.93171.43173.00169.50-1.61-0.93%
24 Apr 2025 172.54172.74173.63171.11-0.67-0.39%
23 Apr 2025 173.21173.00174.86172.100.530.31%
22 Apr 2025 172.68170.05172.92168.453.962.35%
21 Apr 2025 168.72171.83172.40167.22-3.11-1.81%
17 Apr 2025 171.83173.26173.70170.35-0.05-0.03%
16 Apr 2025 171.88174.31174.85170.76-2.07-1.19%
15 Apr 2025 173.95174.66175.49173.180.100.06%
14 Apr 2025 173.85173.10175.79172.841.080.63%
11 Apr 2025 172.77170.88174.05165.682.631.55%
10 Apr 2025 170.14169.79172.75166.62-0.57-0.33%
09 Apr 2025 170.71162.92171.59161.137.174.38%
08 Apr 2025 163.54170.85170.96161.74-5.82-3.44%
07 Apr 2025 169.36169.83174.60163.64-3.26-1.89%
04 Apr 2025 172.62183.61185.94172.36-11.98-6.49%
03 Apr 2025 184.60184.08189.21182.540.490.27%
02 Apr 2025 184.11185.00185.01182.190.090.05%
01 Apr 2025 184.02182.26184.92180.691.420.78%
31 Mar 2025 182.60178.86183.61177.744.012.25%
28 Mar 2025 178.59180.29180.90177.90-0.73-0.41%
27 Mar 2025 179.32179.73181.07179.12-0.07-0.04%
26 Mar 2025 179.39175.21179.74174.844.612.64%
25 Mar 2025 174.78173.14175.15171.611.961.13%
24 Mar 2025 172.82173.81176.09172.46-0.23-0.13%
21 Mar 2025 173.05174.94175.58171.41-2.25-1.28%
20 Mar 2025 175.30176.81176.81174.02-1.87-1.06%
19 Mar 2025 177.17175.84178.35175.810.470.27%
18 Mar 2025 176.70176.68177.70175.62-0.49-0.28%
17 Mar 2025 177.19175.27178.18174.831.360.77%
14 Mar 2025 175.83175.80177.49174.420.510.29%
13 Mar 2025 175.32173.28177.64173.282.181.26%
12 Mar 2025 173.14176.50176.68171.83-3.55-2.01%
11 Mar 2025 176.69189.82190.09176.68-13.46-7.08%
10 Mar 2025 190.15190.47196.00188.67-1.13-0.59%
07 Mar 2025 191.28183.70193.02183.357.774.23%
06 Mar 2025 183.51176.32183.81175.535.883.31%
05 Mar 2025 177.63175.63178.18175.340.610.34%
04 Mar 2025 177.02178.00183.33176.90-0.98-0.55%
03 Mar 2025 178.00173.59178.06173.594.412.54%
28 Feb 2025 173.59172.87174.28171.021.721.00%
27 Feb 2025 171.87171.09172.86171.090.110.06%
26 Feb 2025 171.76174.00174.66171.56-2.29-1.32%
25 Feb 2025 174.05173.47176.35172.741.440.83%
24 Feb 2025 172.61171.32174.99170.281.480.86%
21 Feb 2025 171.13168.75171.99168.502.431.44%
20 Feb 2025 168.70166.81168.89166.271.340.80%
19 Feb 2025 167.36167.68167.92164.21-0.44-0.26%
18 Feb 2025 167.80166.23168.70165.471.330.80%
14 Feb 2025 166.47170.17171.25166.25-4.00-2.35%
13 Feb 2025 170.47170.53171.71170.110.280.16%
12 Feb 2025 170.19170.26170.61169.09-0.78-0.46%
11 Feb 2025 170.97173.86173.94169.06-2.69-1.55%
10 Feb 2025 173.66174.00174.75173.08-0.15-0.09%
07 Feb 2025 173.81174.61174.98171.67-0.06-0.03%
06 Feb 2025 173.87173.57174.57170.611.090.63%
05 Feb 2025 172.78174.17179.54172.06-1.30-0.75%
04 Feb 2025 174.08174.14175.24172.48-0.70-0.40%
03 Feb 2025 174.78173.59175.47172.000.690.40%
31 Jan 2025 174.09173.37175.04173.07-0.25-0.14%
30 Jan 2025 174.34173.30175.64173.201.430.83%
29 Jan 2025 172.91174.53175.89172.56-2.24-1.28%
28 Jan 2025 175.15176.76177.38175.08-2.45-1.38%
27 Jan 2025 177.60174.59178.42173.703.722.14%
24 Jan 2025 173.88173.48174.74173.32-0.24-0.14%
23 Jan 2025 174.12173.26174.19172.120.580.33%
22 Jan 2025 173.54174.55174.78172.27-1.21-0.69%
21 Jan 2025 174.75173.21175.62173.211.590.92%
17 Jan 2025 173.16173.86174.35172.450.660.38%
16 Jan 2025 172.50171.97173.63171.800.530.31%
15 Jan 2025 171.97174.04174.63171.26-0.40-0.23%
14 Jan 2025 172.37172.69173.00169.49-0.88-0.51%
13 Jan 2025 173.25171.71174.47170.771.250.73%
10 Jan 2025 172.00172.15172.37170.70-1.45-0.84%
08 Jan 2025 173.45171.70173.57170.682.111.23%
07 Jan 2025 171.34169.39174.27169.291.711.01%
06 Jan 2025 169.63173.34173.86169.27-4.07-2.34%
03 Jan 2025 173.70173.50174.26172.680.730.42%
02 Jan 2025 172.97175.85176.78172.43-2.33-1.33%
31 Dec 2024 175.30175.75176.47174.590.220.13%
30 Dec 2024 175.08176.21176.21173.63-1.80-1.02%
27 Dec 2024 176.88176.74178.00175.37-0.63-0.35%
26 Dec 2024 177.51176.78177.76175.700.460.26%
24 Dec 2024 177.05175.41177.47175.041.410.80%
23 Dec 2024 175.64175.48176.60174.25-1.10-0.62%
20 Dec 2024 176.74175.46178.40174.960.750.43%
19 Dec 2024 175.99176.70178.41175.94-0.51-0.29%
18 Dec 2024 176.50178.34179.43176.01-1.17-0.66%
17 Dec 2024 177.67177.93179.60177.24-0.41-0.23%
16 Dec 2024 178.08179.74181.03177.80-1.72-0.96%
13 Dec 2024 179.80180.26181.74178.96-0.75-0.42%
12 Dec 2024 180.55179.12181.38178.841.700.95%
11 Dec 2024 178.85177.40179.02176.001.580.89%
10 Dec 2024 177.27175.22178.27172.882.471.41%
09 Dec 2024 174.80173.12175.19172.231.791.03%
06 Dec 2024 173.01174.23174.32172.09-0.60-0.35%
05 Dec 2024 173.61172.00175.15171.261.250.73%
04 Dec 2024 172.36174.86175.30171.83-2.97-1.69%
03 Dec 2024 175.33175.27175.92173.84-0.33-0.19%
02 Dec 2024 175.66175.74175.93173.58-0.52-0.30%
29 Nov 2024 176.18173.78176.48173.322.221.28%
27 Nov 2024 173.96173.94175.04173.140.860.50%
26 Nov 2024 173.10172.67173.38171.730.710.41%
25 Nov 2024 172.39173.35173.36171.13-0.11-0.06%
22 Nov 2024 172.50172.72173.65171.700.000.00%
21 Nov 2024 172.50171.32173.17170.501.380.81%
20 Nov 2024 171.12171.27171.45169.61-0.51-0.30%
19 Nov 2024 171.63171.80172.23170.71-0.43-0.25%
18 Nov 2024 172.06171.94173.35171.74-1.15-0.66%
15 Nov 2024 173.21172.92173.45171.380.760.44%
14 Nov 2024 172.45175.05175.57171.83-2.50-1.43%
13 Nov 2024 174.95177.69177.69173.96-2.16-1.22%
12 Nov 2024 177.11177.18177.28175.270.050.03%
11 Nov 2024 177.06179.04180.48176.23-2.71-1.51%
08 Nov 2024 179.77180.52183.68179.15-0.20-0.11%
07 Nov 2024 179.97180.32181.69178.00-0.43-0.24%
06 Nov 2024 180.40189.36189.63177.63-5.12-2.76%
05 Nov 2024 185.52184.32185.80182.761.200.65%
04 Nov 2024 184.32183.06186.41183.061.260.69%
01 Nov 2024 183.06181.45183.55180.951.130.62%
31 Oct 2024 181.93182.43184.00181.52-0.85-0.47%
30 Oct 2024 182.78182.55183.68181.760.120.07%
29 Oct 2024 182.66183.35183.68182.41-0.91-0.50%
28 Oct 2024 183.57183.64184.51183.081.130.62%
25 Oct 2024 182.44184.78185.56182.23-2.15-1.16%
24 Oct 2024 184.59184.44185.21183.550.170.09%
23 Oct 2024 184.42183.21184.74182.851.140.62%
22 Oct 2024 183.28184.31184.73182.29-1.69-0.91%
21 Oct 2024 184.97185.57186.92184.32-1.15-0.62%
18 Oct 2024 186.12186.34186.83185.040.140.08%
17 Oct 2024 185.98186.12186.93184.370.310.17%
16 Oct 2024 185.67184.16186.77183.070.960.52%
15 Oct 2024 184.71184.50186.03183.790.420.23%
14 Oct 2024 184.29183.74184.65182.960.910.50%
11 Oct 2024 183.38182.58184.81182.581.800.99%
10 Oct 2024 181.58181.77182.77180.87-0.87-0.48%
09 Oct 2024 182.45181.35183.85181.351.160.64%
08 Oct 2024 181.29180.00181.71179.201.480.82%
07 Oct 2024 179.81181.44181.90179.51-2.33-1.28%
04 Oct 2024 182.14184.29184.82181.64-1.44-0.78%
03 Oct 2024 183.58179.35183.75179.044.032.24%
02 Oct 2024 179.55179.12179.63177.29-0.15-0.08%
01 Oct 2024 179.70176.78181.07175.013.161.79%
30 Sep 2024 176.54176.29177.08175.130.550.31%
27 Sep 2024 175.99174.03176.90174.031.851.06%
26 Sep 2024 174.14170.80174.47170.293.862.27%
25 Sep 2024 170.28174.15174.15169.99-3.43-1.97%
24 Sep 2024 173.71174.87175.05173.10-1.14-0.65%
23 Sep 2024 174.85174.13175.90173.711.260.73%
20 Sep 2024 173.59175.40175.40173.01-2.01-1.14%
19 Sep 2024 175.60176.14176.14173.991.390.80%
18 Sep 2024 174.21175.97176.50174.06-1.48-0.84%
17 Sep 2024 175.69176.83177.50175.04-1.37-0.77%
16 Sep 2024 177.06176.68177.71176.250.990.56%
13 Sep 2024 176.07175.98176.56175.160.530.30%
12 Sep 2024 175.54174.41176.00173.451.530.88%
11 Sep 2024 174.01174.78174.83170.32-1.03-0.59%
10 Sep 2024 175.04172.27175.52171.253.141.83%
09 Sep 2024 171.90170.68173.63170.332.261.33%
06 Sep 2024 169.64173.14173.85169.53-3.57-2.06%
05 Sep 2024 173.21174.98174.98171.62-0.88-0.51%
04 Sep 2024 174.09173.67174.64172.44-0.99-0.57%
03 Sep 2024 175.08173.03177.67173.032.051.18%
30 Aug 2024 173.03172.08173.33171.251.140.66%
29 Aug 2024 171.89174.60174.60171.68-1.87-1.08%
28 Aug 2024 173.76171.94174.87171.942.371.38%
27 Aug 2024 171.39168.84171.67168.172.551.51%
26 Aug 2024 168.84165.41169.40164.634.212.56%
23 Aug 2024 164.63164.12164.85163.370.840.51%
22 Aug 2024 163.79165.42166.66162.59-1.66-1.00%
21 Aug 2024 165.45162.00167.66160.23-0.10-0.06%
20 Aug 2024 165.55164.11166.76163.571.460.89%
19 Aug 2024 164.09165.53165.89163.28-0.98-0.59%
16 Aug 2024 165.07164.42165.45163.740.300.18%
15 Aug 2024 164.77165.43166.50162.77-0.02-0.01%
14 Aug 2024 164.79164.91166.40164.18-0.37-0.22%
13 Aug 2024 165.16163.18165.23162.092.451.51%
12 Aug 2024 162.71166.43166.63162.57-3.73-2.24%
09 Aug 2024 166.44167.50168.49166.02-0.91-0.54%
08 Aug 2024 167.35166.37168.27165.821.340.81%
07 Aug 2024 166.01167.28169.51165.02-0.50-0.30%
06 Aug 2024 166.51164.02168.52163.732.711.65%
05 Aug 2024 163.80168.88169.00163.59-6.41-3.77%
02 Aug 2024 170.21168.34171.08166.781.140.67%
01 Aug 2024 169.07171.40172.06168.30-2.41-1.41%
31 Jul 2024 171.48172.70173.04171.00-0.93-0.54%
30 Jul 2024 172.41170.97172.83169.402.241.32%
29 Jul 2024 170.17170.61171.94169.20-0.16-0.09%
26 Jul 2024 170.33168.07170.58168.012.851.70%
25 Jul 2024 167.48168.79172.00167.32-0.45-0.27%
24 Jul 2024 167.93167.07169.00166.680.860.51%
23 Jul 2024 167.07169.39169.80166.71-1.87-1.11%
22 Jul 2024 168.94166.73169.33165.972.841.71%
19 Jul 2024 166.10168.60169.90165.63-1.95-1.16%
18 Jul 2024 168.05168.74171.44167.86-1.69-1.00%
17 Jul 2024 169.74170.01171.13168.970.000.00%
16 Jul 2024 169.74168.21170.68167.402.371.42%
15 Jul 2024 167.37166.27168.51164.921.090.66%
12 Jul 2024 166.28164.92167.63164.762.141.30%
11 Jul 2024 164.14162.11164.20161.483.272.03%
10 Jul 2024 160.87162.91162.91158.62-2.01-1.23%
09 Jul 2024 162.88164.34164.71162.73-1.46-0.89%
08 Jul 2024 164.34163.29164.99162.821.280.78%
05 Jul 2024 163.06163.65163.83162.48-0.59-0.36%
03 Jul 2024 163.65163.39164.41162.31-0.11-0.07%
02 Jul 2024 163.76163.97165.24163.310.270.17%
01 Jul 2024 163.49166.64167.02162.44-2.53-1.52%
28 Jun 2024 166.02167.02168.70165.00-0.70-0.42%
27 Jun 2024 166.72167.08168.19166.04-0.39-0.23%
26 Jun 2024 167.11165.87167.43165.170.750.45%
25 Jun 2024 166.36166.69167.05164.55-0.07-0.04%
24 Jun 2024 166.43166.34168.42165.85-0.31-0.19%
21 Jun 2024 166.74166.38167.34165.150.860.52%
20 Jun 2024 165.88162.00166.59161.863.672.26%
18 Jun 2024 162.21165.18165.76162.01-2.83-1.71%
17 Jun 2024 165.04161.00165.60160.043.472.15%
14 Jun 2024 161.57158.03161.66157.923.021.90%
13 Jun 2024 158.55159.58159.82157.00-1.66-1.04%
12 Jun 2024 160.21162.56163.06160.09-1.32-0.82%
11 Jun 2024 161.53163.34164.47161.19-2.52-1.54%
10 Jun 2024 164.05164.65164.76161.65-0.73-0.44%
07 Jun 2024 164.78164.00165.44163.440.230.14%
06 Jun 2024 164.55164.65165.89164.290.170.10%
05 Jun 2024 164.38162.36164.75161.452.681.66%
04 Jun 2024 161.70162.34163.95161.31-1.56-0.96%
03 Jun 2024 163.26164.12165.41161.66-1.42-0.86%
31 May 2024 164.68161.43164.77160.693.532.19%
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

 2020-06-302021-06-302022-06-302023-06-302024-06-302025-03-31
Amortization Cash Flow 123233000.0126835000.0142006000.0153562000.0159428000.0
Amortization Of Intangibles 123233000.0126835000.0142006000.0153562000.0159428000.0
Beginning Cash Position 213345000.050992000.048787000.012243000.027254000.0
Capital Expenditure -157837000.0-191389000.0-206984000.0-232423000.0-243481000.0
Capital Expenditure Reported -22988000.0-34659000.0-39179000.0-58118000.0-64957000.0
Cash Dividends Paid -133800000.0-139070000.0-147237000.0-155877000.0-162549000.0
Cash Flow From Continuing Financing Activities -462232000.0-310492000.0-8430000.0-301835000.0-281598000.0
Cash Flow From Continuing Investing Activities -162250000.0-196344000.0-409673000.0-240165000.0-251977000.0
Cash Flow From Continuing Operating Activities 462129000.0504631000.0381559000.0568041000.0546191000.0
Change In Account Payable -94000.06646000.0-6277000.05435000.0-306000.0
Change In Accrued Expense 7045000.01190000.0-20453000.037292000.0-6409000.0
Change In Other Working Capital -4386000.023276000.0-595000.0-872000.02410000.0
Change In Payable -94000.06646000.0-6277000.05435000.0-306000.0
Change In Payables And Accrued Expense 6951000.07836000.0-26730000.042727000.0-6715000.0
Change In Prepaid Assets -57059000.0-82565000.0-112316000.0-115558000.0-98027000.0
Change In Receivables -6112000.0-41508000.0-12067000.028219000.0-18745000.0
Change In Working Capital -60606000.0-92961000.0-151708000.0-45484000.0-121077000.0
Changes In Cash -162353000.0-2205000.0-36544000.026041000.012616000.0
Common Stock Dividend Paid -133800000.0-139070000.0-147237000.0-155877000.0-162549000.0
Common Stock Issuance 10931000.011773000.012371000.012475000.011752000.0
Common Stock Payments -431529000.0-193916000.0-25000000.0-28055000.0-43107000.0
Deferred Income Tax 16760000.031872000.0-48199000.0-909000.01651000.0
Deferred Tax 16760000.031872000.0-48199000.0-909000.01651000.0
Depreciation 52515000.050789000.048720000.046342000.044524000.0
Depreciation Amortization Depletion 175748000.0177624000.0190726000.0199904000.0203952000.0
Depreciation And Amortization 175748000.0177624000.0190726000.0199904000.0203952000.0
End Cash Position 50992000.048787000.012243000.038284000.039870000.0
Financing Cash Flow -462232000.0-310492000.0-8430000.0-301835000.0-281598000.0
Free Cash Flow 304292000.0313242000.0174575000.0335618000.0302710000.0
Investing Cash Flow -162250000.0-196344000.0-409673000.0-240165000.0-251977000.0
Issuance Of Capital Stock 10931000.011773000.012371000.012475000.011752000.0
Issuance Of Debt55000000.0200000000.0332000000.0810000000.0475000000.0395000000.0
Long Term Debt Issuance55000000.0     
Long Term Debt Payments-55033000.0     
Net Business Purchase And Sale -2300000.00.0-229628000.00.0-900000.0
Net Common Stock Issuance -420598000.0-182143000.0-12629000.0-15580000.0-31355000.0
Net Income From Continuing Operations 311469000.0362916000.0366646000.0381816000.0429217000.0
Net Intangibles Purchase And Sale -134849000.0-156730000.0-167805000.0-174305000.0-178524000.0
Net Investment Purchase And Sale -8300000.0-5000000.0-1000000.0-8646000.0-8500000.0
Net Issuance Payments Of Debt 99886000.014873000.0159940000.0-125000000.0-80000000.0
Net Long Term Debt Issuance-55033000.0     
Net Other Financing Charges -7721000.0-4152000.0-8505000.0-5378000.0-7696000.0
Net Other Investing Changes 6187000.045000.027939000.0904000.0 
Net Short Term Debt Issuance 99886000.014873000.0159940000.0-125000000.0 
Operating Cash Flow 462129000.0504631000.0381559000.0568041000.0546191000.0
Operating Gains Losses -1988000.0400000.0-4517000.03841000.03567000.0
Other Non Cash Items21618000.0     
Proceeds From Stock Option Exercised0.01000.00.01000.00.02000.0
Purchase Of Business -2300000.00.0-229628000.00.0 
Purchase Of Intangibles -134849000.0-156730000.0-167805000.0-174305000.0-178524000.0
Purchase Of Investment -13300000.0-5000000.0-1000000.0-8646000.0-9500000.0
Repayment Of Debt -100114000.0-317127000.0-650060000.0-600000000.0-475000000.0
Repurchase Of Capital Stock -431529000.0-193916000.0-25000000.0-28055000.0-43107000.0
Sale Of Business0.0     
Sale Of Investment0.05000000.00.00.0  
Short Term Debt Issuance 200000000.0332000000.0810000000.0475000000.0 
Short Term Debt Payments -100114000.0-317127000.0-650060000.0-600000000.0 
Stock Based Compensation 20746000.024780000.028611000.028873000.028881000.0
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.