Currency
-7.89%
CAGR (3 year)
-16.07%
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
216.82
Low
213.28
Returns
1.16%

Historical Data

 - CAGR 13.27%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004










-13.21%
17.01
17.01
2005 -17.81%
13.98
-15.45%
11.82
-5.50%
11.17
9.76%
12.26
-18.43%
10
13.00%
11.3
-3.10%
10.95
2.19%
11.19
21.54%
13.6
-9.26%
12.34
-1.05%
12.21
-6.39%
11.43
-32.80% 19.27
2006 12.86%
12.9
1.94%
13.15
-8.52%
12.03
-7.23%
11.16
-1.88%
10.95
0.55%
11.01
-7.72%
10.16
-7.28%
9.42
11.15%
10.47
7.45%
11.25
28.00%
14.4
-5.76%
13.57
18.72% 21.83
2007 -6.63%
12.67
10.66%
14.02
19.40%
16.74
-2.15%
16.38
7.88%
17.67
1.81%
17.99
-7.67%
16.61
4.94%
17.43
-13.94%
15
4.47%
15.67
-8.36%
14.36
-10.65%
12.83
-5.45% 24.73
2008 -26.34%
9.45
-0.85%
9.37
6.08%
9.94
-11.57%
8.79
-11.04%
7.82
-3.32%
7.56
28.04%
9.68
3.82%
10.05
-19.70%
8.07
-29.12%
5.72
11.89%
6.4
27.50%
8.16
-36.40% 28.01
2009 -5.39%
7.72
2.20%
7.89
-3.17%
7.64
25.52%
9.59
10.01%
10.55
-9.67%
9.53
9.76%
10.46
6.02%
11.09
8.48%
12.03
-1.25%
11.88
4.80%
12.45
11.65%
13.9
70.34% 31.73
2010 -1.94%
13.63
9.61%
14.94
5.29%
15.73
0.25%
15.77
-6.40%
14.76
-6.57%
13.79
3.12%
14.22
7.52%
15.29
11.05%
16.98
7.01%
18.17
0.11%
18.19
14.40%
20.81
49.71% 35.94
2011 -3.27%
20.13
6.26%
21.39
13.09%
24.19
0.66%
24.35
-1.60%
23.96
4.59%
25.06
4.27%
26.13
12.82%
29.48
-11.74%
26.02
12.34%
29.23
-0.99%
28.94
4.04%
30.11
44.69% 40.71
2012 3.16%
31.06
6.63%
33.12
12.59%
37.29
-7.99%
34.31
-5.89%
32.29
-17.50%
26.64
13.44%
30.22
7.78%
32.57
-2.95%
31.61
-1.17%
31.24
-1.22%
30.86
14.39%
35.3
17.24% 46.11
2013 7.11%
37.81
3.31%
39.06
-4.51%
37.3
13.46%
42.32
2.46%
43.36
7.82%
46.75
10.59%
51.7
-1.82%
50.76
18.10%
59.95
8.81%
65.23
7.88%
70.37
-4.89%
66.93
89.60% 52.23
2014 -6.26%
62.74
-5.90%
59.04
0.30%
59.22
-9.10%
53.83
-0.89%
53.35
1.33%
54.06
4.01%
56.23
4.78%
58.92
4.99%
61.86
4.51%
64.65
1.42%
65.57
9.36%
71.71
7.14% 59.16
2015 5.94%
75.97
4.77%
79.59
4.16%
82.9
3.56%
85.85
3.03%
88.45
4.88%
92.77
5.42%
97.8
-7.55%
90.42
2.72%
92.88
9.08%
101.31
5.40%
106.78
4.50%
111.59
55.61% 67.01
2016 4.16%
116.23
1.92%
118.46
5.38%
124.83
-1.66%
122.76
13.99%
139.94
3.90%
145.4
11.18%
161.66
4.26%
168.54
-1.75%
165.59
-8.96%
150.76
9.96%
165.77
-11.37%
146.92
31.66% 75.90
2017 27.45%
187.25
4.26%
195.23
-3.96%
187.49
2.68%
192.52
-1.01%
190.58
5.52%
201.1
0.89%
202.89
-4.90%
192.95
-4.37%
184.51
-5.70%
174
12.22%
195.27
3.32%
201.75
37.32% 85.97
2018 -2.75%
196.21
3.15%
202.4
7.43%
217.44
-8.65%
198.63
7.56%
213.65
-7.39%
197.86
-2.07%
193.77
-2.04%
189.82
-5.97%
178.49
17.47%
209.67
3.84%
217.73
-2.95%
211.31
4.74% 97.38
2019 1.64%
214.77
13.55%
243.88
0.90%
246.08
13.11%
278.33
7.00%
297.82
7.92%
321.42
4.86%
337.04
17.97%
397.62
-17.63%
327.5
12.55%
368.59
9.56%
403.82
-6.12%
379.11
79.41% 110.30
2020 -6.58%
354.18
-8.43%
324.33
2.54%
332.57
36.82%
455.01
11.78%
508.59
-1.51%
500.92
3.15%
516.7
-5.95%
485.94
-0.90%
481.59
11.89%
538.85
0.06%
539.18
5.82%
570.56
50.50% 124.94
2021 -5.22%
540.76
2.81%
555.94
-10.44%
497.92
-1.90%
488.46
-4.49%
466.54
-0.63%
463.59
2.50%
475.17
0.16%
475.92
-11.60%
420.69
-2.86%
408.67
-13.70%
352.69
16.61%
411.27
-27.92% 141.52
2022 -16.24%
344.48
10.73%
381.43
-10.81%
340.2
-22.51%
263.61
6.85%
281.68
-9.11%
256.01
5.77%
270.78
-8.19%
248.59
-10.50%
222.49
9.69%
244.04
9.79%
267.92
4.09%
278.89
-32.19% 160.30
2023 30.46%
363.85
-6.16%
341.45
14.60%
391.29
-18.64%
318.37
-14.44%
272.41
-4.03%
261.42
2.98%
269.22
-10.51%
240.93
-11.33%
213.64
0.05%
213.75
12.34%
240.12
21.96%
292.85
5.01% 181.57
2024 -22.99%
225.51
-5.37%
213.41
2.74%
219.25
-8.74%
200.09
-0.58%
198.93
0.80%
200.53
11.47%
223.53
8.44%
242.39
5.70%
256.2
12.97%
289.42
-10.62%
258.69
-12.62%
226.04
-22.81% 205.66
2025 -2.39%
220.63
-12.62%
192.79
12.22%
216.35
2.42%
221.59
-2.34%
216.41







-4.26% 232.95
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 0.76 21 May 2025
Cash Dividend 0.76 19 Feb 2025
Cash Dividend 0.74 20 Nov 2024
Cash Dividend 0.74 21 Aug 2024
Cash Dividend 0.74 21 May 2024
Cash Dividend 0.74 13 Feb 2024
Cash Dividend 0.72 07 Nov 2023
Cash Dividend 0.72 01 Aug 2023
Cash Dividend 0.72 09 May 2023
Cash Dividend 0.72 07 Feb 2023
Cash Dividend 0.70 01 Nov 2022
Cash Dividend 0.70 02 Aug 2022
Cash Dividend 0.70 03 May 2022
Cash Dividend 0.70 08 Feb 2022
Cash Dividend 0.66 02 Nov 2021
Cash Dividend 0.66 03 Aug 2021
Cash Dividend 0.66 11 May 2021
Cash Dividend 0.66 09 Feb 2021
Cash Dividend 0.60 09 Nov 2020
Cash Dividend 0.60 04 Aug 2020
Cash Dividend 0.60 12 May 2020
Cash Dividend 0.60 11 Feb 2020
Cash Dividend 0.51 05 Nov 2019
Cash Dividend 0.51 06 Aug 2019
Cash Dividend 0.51 07 May 2019
Cash Dividend 0.51 12 Feb 2019
Cash Dividend 0.42 06 Nov 2018
Cash Dividend 0.42 08 Aug 2018
Cash Dividend 0.42 08 May 2018
Cash Dividend 0.42 13 Feb 2018
Cash Dividend 0.33 07 Nov 2017
Cash Dividend 0.33 08 Aug 2017
Cash Dividend 0.33 09 May 2017
Cash Dividend 0.33 07 Feb 2017
Cash Dividend 0.26 07 Nov 2016
Cash Dividend 0.26 09 Aug 2016
Cash Dividend 0.26 10 May 2016
Cash Dividend 0.26 09 Feb 2016
Cash Dividend 0.20 02 Nov 2015
Cash Dividend 0.20 04 Aug 2015
Cash Dividend 0.20 05 May 2015
Cash Dividend 0.20 10 Feb 2015
Cash Dividend 0.16 04 Nov 2014
Cash Dividend 0.16 05 Aug 2014
Cash Dividend 0.16 06 May 2014
Cash Dividend 0.16 11 Feb 2014
Cash Dividend 0.13 05 Nov 2013
Cash Dividend 0.13 06 Aug 2013
Cash Dividend 0.13 07 May 2013
Cash Dividend 0.13 12 Feb 2013
Cash Dividend 0.11 07 Nov 2012
Cash Dividend 0.11 07 Aug 2012
Cash Dividend 0.11 08 May 2012
Cash Dividend 0.11 14 Feb 2012
Cash Dividend 0.09 08 Nov 2011
Cash Dividend 0.09 09 Aug 2011
Cash Dividend 0.09 09 May 2011
Cash Dividend 0.09 14 Feb 2011
Cash Dividend 0.07 05 Nov 2010
Cash Dividend 0.07 09 Aug 2010
Cash Dividend 0.07 10 May 2010
Cash Dividend 0.07 12 Feb 2010
Cash Dividend 0.07 06 Nov 2009
Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 216.41214.08216.82213.042.331.09%
29 May 2025 214.08214.43215.51212.93-0.55-0.26%
28 May 2025 214.63217.21218.20214.48-3.24-1.49%
27 May 2025 217.87218.09218.56215.490.020.01%
23 May 2025 217.85216.83219.23214.611.440.67%
22 May 2025 216.41218.79222.00215.48-3.23-1.47%
21 May 2025 219.64220.09222.75219.18-3.05-1.37%
20 May 2025 222.69219.03223.09219.033.271.49%
19 May 2025 219.42214.83220.27214.503.411.58%
16 May 2025 216.01215.03216.17212.082.481.16%
15 May 2025 213.53211.00214.50210.592.711.29%
14 May 2025 210.82213.71213.71209.80-2.31-1.08%
13 May 2025 213.13218.88219.59211.64-4.96-2.27%
12 May 2025 218.09228.21230.52216.95-13.00-5.63%
09 May 2025 231.09227.08232.27225.434.852.14%
08 May 2025 226.24231.80232.84225.98-1.90-0.83%
07 May 2025 228.14218.00229.99218.00-0.74-0.32%
06 May 2025 228.88228.57231.28224.922.080.92%
05 May 2025 226.80226.34227.90223.501.120.50%
02 May 2025 225.68224.16226.92223.511.710.76%
01 May 2025 223.97220.28225.06220.062.381.07%
30 Apr 2025 221.59221.53222.76215.65-0.10-0.05%
29 Apr 2025 221.69219.02222.47218.063.061.40%
28 Apr 2025 218.63218.66219.59217.17-0.37-0.17%
25 Apr 2025 219.00217.45220.24215.930.810.37%
24 Apr 2025 218.19219.99220.94216.910.600.28%
23 Apr 2025 217.59220.30220.51215.51-4.82-2.17%
22 Apr 2025 222.41221.83223.91220.210.240.11%
21 Apr 2025 222.17224.90225.94219.59-2.99-1.33%
17 Apr 2025 225.16222.37226.63222.372.431.09%
16 Apr 2025 222.73224.90226.69222.32-1.25-0.56%
15 Apr 2025 223.98222.27226.59221.211.560.70%
14 Apr 2025 222.42220.35223.73219.450.610.28%
11 Apr 2025 221.81211.01223.43209.5111.495.46%
10 Apr 2025 210.32204.14212.36202.807.133.51%
09 Apr 2025 203.19203.73215.09194.00-3.08-1.49%
08 Apr 2025 206.27211.70212.00204.20-1.65-0.79%
07 Apr 2025 207.92211.46219.96207.32-5.02-2.36%
04 Apr 2025 212.94227.35229.84212.28-3.21-1.49%
03 Apr 2025 216.15214.35223.27211.615.322.52%
02 Apr 2025 210.83215.02215.26209.78-5.09-2.36%
01 Apr 2025 215.92216.10217.19214.24-0.43-0.20%
31 Mar 2025 216.35217.46219.10215.61-0.40-0.18%
28 Mar 2025 216.75219.53219.53216.15-2.26-1.03%
27 Mar 2025 219.01215.61221.14215.004.131.92%
26 Mar 2025 214.88213.78215.19213.431.460.68%
25 Mar 2025 213.42211.63214.06210.481.640.77%
24 Mar 2025 211.78216.89217.00210.86-5.09-2.35%
21 Mar 2025 216.87217.32219.17216.67-0.95-0.44%
20 Mar 2025 217.82215.94218.38215.671.070.49%
19 Mar 2025 216.75216.88218.77216.27-0.61-0.28%
18 Mar 2025 217.36217.11218.55215.450.030.01%
17 Mar 2025 217.33213.40218.71213.404.952.33%
14 Mar 2025 212.38212.69214.78210.540.370.17%
13 Mar 2025 212.01206.95212.34206.955.062.45%
12 Mar 2025 206.95209.96210.83205.27-3.01-1.43%
11 Mar 2025 209.96213.41215.01208.91-2.61-1.23%
10 Mar 2025 212.57207.01216.22207.013.631.74%
07 Mar 2025 208.94206.15210.93205.732.791.35%
06 Mar 2025 206.15195.85206.99195.8510.305.26%
05 Mar 2025 195.85196.43197.65193.77-2.04-1.03%
04 Mar 2025 197.89193.99199.69192.993.851.98%
03 Mar 2025 194.04193.60195.72191.941.250.65%
28 Feb 2025 192.79190.38193.35190.001.440.75%
27 Feb 2025 191.35190.91194.96190.91-0.46-0.24%
26 Feb 2025 191.81196.78197.30190.77-4.96-2.52%
25 Feb 2025 196.77193.55198.88192.242.511.29%
24 Feb 2025 194.26194.14198.55192.280.300.15%
21 Feb 2025 193.96190.13195.03186.844.152.19%
20 Feb 2025 189.81191.63192.00188.57-1.73-0.90%
19 Feb 2025 191.54192.59195.19190.48-2.55-1.31%
18 Feb 2025 194.09193.99194.26191.920.600.31%
14 Feb 2025 193.49192.63195.47191.952.071.08%
13 Feb 2025 191.42193.55193.96190.56-1.49-0.77%
12 Feb 2025 192.91194.00194.00188.88-2.36-1.21%
11 Feb 2025 195.27196.07197.50191.91-0.93-0.47%
10 Feb 2025 196.20201.13202.54196.04-5.17-2.57%
07 Feb 2025 201.37200.00203.09197.650.060.03%
06 Feb 2025 201.31209.01209.01196.493.241.64%
05 Feb 2025 198.07207.00207.00196.46-19.24-8.85%
04 Feb 2025 217.31217.55218.45215.97-0.88-0.40%
03 Feb 2025 218.19219.71222.96216.42-2.44-1.11%
31 Jan 2025 220.63217.09221.53216.662.861.31%
30 Jan 2025 217.77218.47221.89215.91-1.22-0.56%
29 Jan 2025 218.99220.78221.65217.90-4.30-1.93%
28 Jan 2025 223.29224.08225.12222.02-2.11-0.94%
27 Jan 2025 225.40227.14228.39224.050.970.43%
24 Jan 2025 224.43226.49226.84223.34-1.41-0.62%
23 Jan 2025 225.84226.04226.12221.04-0.05-0.02%
22 Jan 2025 225.89219.70226.21219.703.931.77%
21 Jan 2025 221.96222.07222.07218.791.460.66%
17 Jan 2025 220.50222.25224.06220.02-1.20-0.54%
16 Jan 2025 221.70218.07222.47218.003.881.78%
15 Jan 2025 217.82219.89221.19215.841.190.55%
14 Jan 2025 216.63215.67218.42215.43-0.26-0.12%
13 Jan 2025 216.89214.18217.42210.771.430.66%
10 Jan 2025 215.46217.17217.71214.21-4.14-1.89%
08 Jan 2025 219.60217.04219.90213.290.380.17%
07 Jan 2025 219.22221.71224.55218.82-3.12-1.40%
06 Jan 2025 222.34228.25228.25220.72-4.13-1.82%
03 Jan 2025 226.47226.40228.17225.301.170.52%
02 Jan 2025 225.30227.35228.84224.13-0.74-0.33%
31 Dec 2024 226.04226.79227.20224.790.740.33%
30 Dec 2024 225.30227.23227.32224.58-3.73-1.63%
27 Dec 2024 229.03228.53231.44228.36-1.19-0.52%
26 Dec 2024 230.22227.45230.43227.450.820.36%
24 Dec 2024 229.40228.97231.01227.96-0.06-0.03%
23 Dec 2024 229.46228.98230.59226.54-0.69-0.30%
20 Dec 2024 230.15228.26230.93227.091.640.72%
19 Dec 2024 228.51232.21235.65228.08-4.00-1.72%
18 Dec 2024 232.51234.04235.31228.86-2.39-1.02%
17 Dec 2024 234.90232.92236.47231.741.980.85%
16 Dec 2024 232.92235.35236.82232.00-0.81-0.35%
13 Dec 2024 233.73235.00236.10232.41-2.48-1.05%
12 Dec 2024 236.21237.64239.99234.651.350.57%
11 Dec 2024 234.86241.77241.77234.65-5.21-2.17%
10 Dec 2024 240.07240.53244.05237.39-0.90-0.37%
09 Dec 2024 240.97240.57245.85240.461.040.43%
06 Dec 2024 239.93245.00246.75237.71-4.03-1.65%
05 Dec 2024 243.96248.00248.00238.10-4.43-1.78%
04 Dec 2024 248.39246.80249.92242.39-14.40-5.48%
03 Dec 2024 262.79260.97265.74260.40-0.68-0.26%
02 Dec 2024 263.47259.55264.30258.844.781.85%
29 Nov 2024 258.69261.95262.14257.91-3.02-1.15%
27 Nov 2024 261.71263.57266.21260.190.690.26%
26 Nov 2024 261.02263.85264.63260.89-2.78-1.05%
25 Nov 2024 263.80261.22265.12259.423.451.33%
22 Nov 2024 260.35260.73263.92258.060.040.02%
21 Nov 2024 260.31267.24267.24257.09-5.13-1.93%
20 Nov 2024 265.44266.44267.87263.11-2.37-0.88%
19 Nov 2024 267.81266.03268.12264.700.480.18%
18 Nov 2024 267.33262.00267.86261.515.682.17%
15 Nov 2024 261.65263.39265.27260.56-3.33-1.26%
14 Nov 2024 264.98268.55269.01264.72-2.15-0.80%
13 Nov 2024 267.13272.02273.90266.73-4.50-1.66%
12 Nov 2024 271.63272.34275.17270.26-2.61-0.95%
11 Nov 2024 274.24273.85277.84273.85-0.44-0.16%
08 Nov 2024 274.68276.10276.70273.650.270.10%
07 Nov 2024 274.41274.67274.70270.56-0.46-0.17%
06 Nov 2024 274.87284.23284.23264.81-4.28-1.53%
05 Nov 2024 279.15278.14281.15272.82-8.45-2.94%
04 Nov 2024 287.60288.57290.69286.120.200.07%
01 Nov 2024 287.40287.91291.07285.38-2.02-0.70%
31 Oct 2024 289.42292.38292.86286.51-4.19-1.43%
30 Oct 2024 293.61291.92296.68291.921.280.44%
29 Oct 2024 292.33287.85294.88287.303.541.23%
28 Oct 2024 288.79287.98291.22287.962.340.82%
25 Oct 2024 286.45291.02291.71285.32-3.84-1.32%
24 Oct 2024 290.29289.27292.08288.901.400.48%
23 Oct 2024 288.89288.58290.22286.36-1.34-0.46%
22 Oct 2024 290.23284.44291.80282.993.131.09%
21 Oct 2024 287.10288.84288.84285.60-1.73-0.60%
18 Oct 2024 288.83292.88293.43288.07-1.95-0.67%
17 Oct 2024 290.78292.59292.70289.70-1.68-0.57%
16 Oct 2024 292.46288.26293.09288.264.201.46%
15 Oct 2024 288.26285.66289.97285.313.761.32%
14 Oct 2024 284.50279.06285.64278.336.402.30%
11 Oct 2024 278.10277.74280.78276.981.670.60%
10 Oct 2024 276.43275.26276.93273.181.020.37%
09 Oct 2024 275.41274.21276.72273.18-0.48-0.17%
08 Oct 2024 275.89275.76279.55275.702.130.78%
07 Oct 2024 273.76275.33275.94271.790.110.04%
04 Oct 2024 273.65275.27276.27271.13-0.29-0.11%
03 Oct 2024 273.94256.32274.57256.3219.027.46%
02 Oct 2024 254.92255.55257.29253.12-0.93-0.36%
01 Oct 2024 255.85255.74257.60253.21-0.35-0.14%
30 Sep 2024 256.20255.02257.71253.041.360.53%
27 Sep 2024 254.84256.38257.62254.030.650.26%
26 Sep 2024 254.19256.11256.95252.13-0.19-0.07%
25 Sep 2024 254.38260.28260.72253.76-6.57-2.52%
24 Sep 2024 260.95257.59260.96255.823.461.34%
23 Sep 2024 257.49258.99259.04255.650.220.09%
20 Sep 2024 257.27258.40259.66255.41-2.06-0.79%
19 Sep 2024 259.33262.42263.46255.46-0.50-0.19%
18 Sep 2024 259.83259.18264.10257.071.450.56%
17 Sep 2024 258.38259.18259.18255.05-0.62-0.24%
16 Sep 2024 259.00256.54259.10255.261.870.73%
13 Sep 2024 257.13257.81258.22253.910.720.28%
12 Sep 2024 256.41256.32256.86252.461.000.39%
11 Sep 2024 255.41255.60256.30251.33-2.54-0.98%
10 Sep 2024 257.95258.23259.86255.280.150.06%
09 Sep 2024 257.80256.94261.46256.000.950.37%
06 Sep 2024 256.85259.39263.85254.47-1.17-0.45%
05 Sep 2024 258.02250.00260.22246.9016.166.68%
04 Sep 2024 241.86241.22242.59238.830.710.29%
03 Sep 2024 241.15240.73241.73235.56-1.24-0.51%
30 Aug 2024 242.39246.02248.32240.29-3.64-1.48%
29 Aug 2024 246.03241.92247.54240.178.413.54%
28 Aug 2024 237.62235.76238.58235.762.020.86%
27 Aug 2024 235.60236.24236.76234.23-1.17-0.49%
26 Aug 2024 236.77237.09238.42234.400.950.40%
23 Aug 2024 235.82236.37237.86234.090.300.13%
22 Aug 2024 235.52232.62235.60231.152.901.25%
21 Aug 2024 232.62231.28232.85228.941.430.62%
20 Aug 2024 231.19235.52235.52230.71-4.01-1.70%
19 Aug 2024 235.20234.09237.31233.741.200.51%
16 Aug 2024 234.00233.90235.96232.200.100.04%
15 Aug 2024 233.90242.56242.96233.57-7.05-2.93%
14 Aug 2024 240.95240.86242.15239.27-0.09-0.04%
13 Aug 2024 241.04236.72242.01236.726.092.59%
12 Aug 2024 234.95234.74237.57233.08-1.11-0.47%
09 Aug 2024 236.06231.89236.98230.164.171.80%
08 Aug 2024 231.89227.99235.22227.672.561.12%
07 Aug 2024 229.33235.87236.72228.55-5.25-2.24%
06 Aug 2024 234.58233.75238.86228.8611.685.24%
05 Aug 2024 222.90231.04231.04221.63-11.73-5.00%
02 Aug 2024 234.63219.35237.69218.6013.416.06%
01 Aug 2024 221.22222.84224.75219.07-2.31-1.03%
31 Jul 2024 223.53224.84227.62222.84-0.49-0.22%
30 Jul 2024 224.02224.26225.95222.430.790.35%
29 Jul 2024 223.23226.31226.88221.66-2.40-1.06%
26 Jul 2024 225.63221.77225.87220.584.772.16%
25 Jul 2024 220.86218.32226.99218.282.821.29%
24 Jul 2024 218.04221.54222.94216.51-3.21-1.45%
23 Jul 2024 221.25222.17224.91221.05-1.33-0.60%
22 Jul 2024 222.58220.93223.32219.403.421.56%
19 Jul 2024 219.16221.82222.05216.65-2.13-0.96%
18 Jul 2024 221.29223.95226.77220.37-3.32-1.48%
17 Jul 2024 224.61221.28225.29221.282.971.34%
16 Jul 2024 221.64218.98222.77217.162.000.91%
15 Jul 2024 219.64213.65219.80213.656.793.19%
12 Jul 2024 212.85214.16216.41212.33-1.08-0.50%
11 Jul 2024 213.93208.99215.14207.286.993.38%
10 Jul 2024 206.94204.49207.05203.142.541.24%
09 Jul 2024 204.40203.56205.26201.630.000.00%
08 Jul 2024 204.40204.50204.96201.28-0.25-0.12%
05 Jul 2024 204.65199.69205.95199.633.641.81%
03 Jul 2024 201.01196.02202.59195.507.213.72%
02 Jul 2024 193.80195.29196.61193.050.410.21%
01 Jul 2024 193.39200.55200.71192.68-7.14-3.56%
28 Jun 2024 200.53200.53202.81198.000.850.43%
27 Jun 2024 199.68195.72200.22194.063.581.83%
26 Jun 2024 196.10193.17196.50193.002.051.06%
25 Jun 2024 194.05195.32196.18192.42-2.24-1.14%
24 Jun 2024 196.29195.44199.50194.671.880.97%
21 Jun 2024 194.41198.77198.77194.16-4.68-2.35%
20 Jun 2024 199.09194.52201.69194.523.481.78%
18 Jun 2024 195.61198.37199.88194.19-3.75-1.88%
17 Jun 2024 199.36199.73202.27194.33-0.86-0.43%
14 Jun 2024 200.22198.90200.32196.000.910.46%
13 Jun 2024 199.31200.31201.21197.99-1.80-0.90%
12 Jun 2024 201.11198.09204.70198.095.632.88%
11 Jun 2024 195.48195.89197.01192.54-1.60-0.81%
10 Jun 2024 197.08198.11200.50196.33-1.68-0.85%
07 Jun 2024 198.76204.67205.49197.53-7.21-3.50%
06 Jun 2024 205.97195.01206.85195.019.554.86%
05 Jun 2024 196.42200.00202.16195.94-3.08-1.54%
04 Jun 2024 199.50197.48203.41197.480.500.25%
03 Jun 2024 199.00199.01201.10197.150.070.04%
31 May 2024 198.93198.35199.75196.461.250.63%
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

 2021-12-312022-12-312023-12-312024-12-312025-03-31
Beginning Cash Position608050000.0625567000.0572664000.0611672000.0535164000.0
Capital Expenditure-50616000.0-51872000.0-52448000.0-56565000.0-58366000.0
Capital Expenditure Reported-33123000.0-38730000.0-43122000.0-46623000.0-47691000.0
Cash Dividends Paid-99792000.0-105942000.0-109658000.0-112697000.0-112681000.0
Cash Flow From Continuing Financing Activities-189775000.0-242378000.0-147057000.0-201377000.0-225900000.0
Cash Flow From Continuing Investing Activities-67694000.0-86272000.0-155290000.0-86935000.0-88253000.0
Cash Flow From Continuing Operating Activities282091000.0289231000.0333767000.0385237000.0419815000.0
Change In Account Payable96214000.086052000.0220691000.0-314686000.0-146037000.0
Change In Accrued Expense-2607000.0-3417000.01466000.07049000.01756000.0
Change In Income Tax Payable-5638000.0-4768000.0-14691000.0-3284000.078012000.0
Change In Other Current Assets-5574000.0-49527000.0-25248000.0-629000.0-884000.0
Change In Other Current Liabilities-7001000.0-6373000.0-6735000.0-8730000.0-8701000.0
Change In Other Working Capital-2306000.01813000.0-1103000.0-621000.0745000.0
Change In Payable90576000.081284000.0206000000.0-317970000.0-68025000.0
Change In Payables And Accrued Expense87969000.077867000.0207466000.0-310921000.0-66269000.0
Change In Prepaid Assets2214000.0-4249000.0-11898000.01009000.07902000.0
Change In Receivables-141311000.0-62767000.0-188160000.0316361000.0159195000.0
Change In Tax Payable-5638000.0-4768000.0-14691000.0-3284000.078012000.0
Change In Working Capital-66009000.0-43236000.0-25678000.0-3531000.091988000.0
Changes In Account Receivables-141311000.0-62767000.0-188160000.0316361000.0159195000.0
Changes In Cash24622000.0-39419000.031420000.096925000.0105662000.0
Common Stock Dividend Paid-99792000.0-105942000.0-109658000.0-112697000.0-112681000.0
Common Stock Payments-63189000.0-87540000.00.0-75474000.0-103404000.0
Deferred Income Tax3118000.0-6547000.0-5815000.0-3878000.0-2664000.0
Deferred Tax3118000.0-6547000.0-5815000.0-3878000.0-2664000.0
Depreciation60246000.067154000.076410000.080463000.080663000.0
Depreciation Amortization Depletion60246000.067154000.076410000.080463000.080663000.0
Depreciation And Amortization60246000.067154000.076410000.080463000.080663000.0
Effect Of Exchange Rate Changes-7105000.0-13484000.07588000.0-8138000.03628000.0
End Cash Position625567000.0572664000.0611672000.0700459000.0640826000.0
Financing Cash Flow-189775000.0-242378000.0-147057000.0-201377000.0-225900000.0
Free Cash Flow231475000.0237359000.0281319000.0328672000.0361449000.0
Income Tax Paid Supplemental Data70003000.088677000.094814000.096932000.0 
Interest Paid Supplemental Data830000.0652000.01870000.01717000.01484000.0
Investing Cash Flow-67694000.0-86272000.0-155290000.0-86935000.0-88253000.0
Issuance Of Debt70348000.0100000000.0123995000.0344925000.0 
Net Business Purchase And Sale-17078000.0-34400000.0-78476000.00.0 
Net Common Stock Issuance-63189000.0-87540000.00.0-75474000.0-103404000.0
Net Foreign Currency Exchange Gain Loss0.0-8783000.04718000.01276000.02780000.0
Net Income From Continuing Operations257888000.0250224000.0258055000.0274181000.0216631000.0
Net Investment Purchase And Sale0.00.0-24366000.0-30370000.0-29887000.0
Net Issuance Payments Of Debt0.00.00.00.0 
Net Other Financing Charges-33890000.0-49568000.0-38339000.0-16194000.0-10826000.0
Net PPEPurchase And Sale-17493000.0-13142000.0-9326000.0-9942000.0-10675000.0
Net Short Term Debt Issuance0.00.00.00.0 
Operating Cash Flow282091000.0289231000.0333767000.0385237000.0419815000.0
Operating Gains Losses -8783000.04718000.01276000.02780000.0
Other Non Cash Items-466000.0555000.0-3113000.07042000.0503000.0
Proceeds From Stock Option Exercised7096000.0672000.0940000.02988000.01011000.0
Purchase Of Business-17078000.0-34400000.0-78476000.00.0 
Purchase Of Investment0.00.0-28818000.0-42810000.0-43296000.0
Purchase Of PPE-17493000.0-13142000.0-9326000.0-9942000.0-10675000.0
Repayment Of Debt-70348000.0-100000000.0-123995000.0-344925000.0 
Repurchase Of Capital Stock-63189000.0-87540000.00.0-75474000.0-103404000.0
Sale Of Investment0.00.04452000.012440000.013409000.0
Short Term Debt Issuance70348000.0100000000.0123995000.0344925000.0 
Short Term Debt Payments-70348000.0-100000000.0-123995000.0-344925000.0 
Stock Based Compensation27314000.029864000.029190000.029684000.029914000.0
Data Source: Yahoo

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.