Currency
13.87%
CAGR (3 year)
25.41%
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
670
Low
643.36
Returns
-1.21%

Historical Data

 - CAGR 23.24%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004










-5.87%
9.3
9.30
2005 -20.65%
7.38
-13.41%
6.39
38.18%
8.83
-8.83%
8.05
-7.83%
7.42
19.68%
8.88
3.04%
9.15
-12.02%
8.05
5.47%
8.49
51.12%
12.83
3.74%
13.31
12.62%
14.99
61.18% 11.46
2006 15.14%
17.26
-1.22%
17.05
9.33%
18.64
-1.98%
18.27
-19.81%
14.65
-19.25%
11.83
-20.03%
9.46
-4.23%
9.06
4.42%
9.46
6.13%
10.04
6.08%
10.65
4.32%
11.11
-25.88% 14.12
2007 10.80%
12.31
3.09%
12.69
1.65%
12.9
5.74%
13.64
24.05%
16.92
3.13%
17.45
-4.18%
16.72
22.49%
20.48
24.02%
25.4
-13.66%
21.93
-13.00%
19.08
12.53%
21.47
93.25% 17.40
2008 -27.15%
15.64
6.39%
16.64
5.95%
17.63
29.89%
22.9
5.81%
24.23
-10.77%
21.62
0.60%
21.75
11.82%
24.32
-28.58%
17.37
-2.19%
16.99
-43.67%
9.57
31.77%
12.61
-41.27% 21.44
2009 -3.65%
12.15
6.58%
12.95
19.69%
15.5
19.35%
18.5
11.95%
20.71
8.21%
22.41
-0.98%
22.19
1.53%
22.53
4.08%
23.45
-14.75%
19.99
7.55%
21.5
11.49%
23.97
90.09% 26.42
2010 -13.98%
20.62
-1.50%
20.31
9.80%
22.3
10.54%
24.65
-22.15%
19.19
-6.93%
17.86
-1.34%
17.62
-6.87%
16.41
-0.49%
16.33
-1.59%
16.07
0.37%
16.13
2.42%
16.52
-31.08% 32.56
2011 -11.20%
14.67
5.32%
15.45
-8.16%
14.19
19.66%
16.98
1.88%
17.3
-10.87%
15.42
-12.52%
13.49
-6.38%
12.63
-19.40%
10.18
22.40%
12.46
-3.37%
12.04
25.17%
15.07
-8.78% 40.13
2012 8.76%
16.39
13.42%
18.59
5.81%
19.67
5.34%
20.72
-9.31%
18.79
5.64%
19.85
-2.37%
19.38
11.25%
21.56
-8.40%
19.75
-1.62%
19.43
8.90%
21.16
5.29%
22.28
47.84% 49.46
2013 4.67%
23.32
5.45%
24.59
-0.89%
24.37
-1.03%
24.12
1.87%
24.57
-1.87%
24.11
8.59%
26.18
16.96%
30.62
-1.11%
30.28
5.15%
31.84
4.90%
33.4
3.77%
34.66
55.57% 60.95
2014 -5.68%
32.69
9.64%
35.84
8.18%
38.77
-4.31%
37.1
5.90%
39.29
7.79%
42.35
-2.62%
41.24
15.86%
47.78
-7.81%
44.05
0.32%
44.19
8.92%
48.13
3.35%
49.74
43.51% 75.11
2015 -4.52%
47.49
11.03%
52.73
-0.15%
52.65
-1.56%
51.83
5.34%
54.6
-7.12%
50.71
1.97%
51.71
-7.00%
48.09
6.47%
51.2
21.91%
62.42
9.47%
68.33
-6.76%
63.71
28.09% 92.57
2016 -1.79%
62.57
-5.61%
59.06
7.75%
63.64
-1.92%
62.42
9.47%
68.33
-0.01%
68.32
6.44%
72.72
5.50%
76.72
4.93%
80.5
-2.10%
78.81
4.10%
82.04
-0.13%
81.93
28.60% 114.08
2017 6.48%
87.24
0.84%
87.97
4.69%
92.1
-0.65%
91.5
7.32%
98.2
-1.83%
96.4
6.14%
102.32
-0.98%
101.32
5.16%
106.55
14.19%
121.67
-2.73%
118.35
-5.06%
112.36
37.14% 140.59
2018 6.02%
119.12
-1.73%
117.06
-1.10%
115.77
1.15%
117.1
12.56%
131.81
1.41%
133.67
-0.74%
132.68
12.96%
149.87
-16.24%
125.53
-5.90%
118.12
11.81%
132.07
-11.98%
116.25
3.46% 173.26
2019 8.87%
126.56
5.97%
134.11
1.03%
135.49
14.92%
155.71
-25.21%
116.45
16.60%
135.78
9.12%
148.16
1.62%
150.56
3.37%
155.63
-3.67%
149.92
7.18%
160.68
10.79%
178.02
53.14% 213.53
2020 -3.85%
171.17
-7.32%
158.64
5.56%
167.46
19.38%
199.91
4.92%
209.75
12.99%
237
11.82%
265.01
0.80%
267.13
4.67%
279.61
14.30%
319.6
0.11%
319.96
14.46%
366.23
105.72% 263.15
2021 -2.99%
355.29
5.41%
374.52
-5.69%
353.21
2.31%
361.38
-5.05%
343.12
8.84%
373.45
20.30%
449.26
10.17%
494.93
-2.07%
484.68
8.41%
525.46
5.33%
553.46
-10.86%
493.33
34.70% 324.31
2022 -18.32%
402.93
13.84%
458.7
5.88%
485.68
-19.24%
392.24
14.83%
450.39
-14.73%
384.04
21.01%
464.72
-2.48%
453.18
-19.81%
363.4
-6.59%
339.45
12.52%
381.96
-7.42%
353.61
-28.32% 399.68
2023 20.63%
426.56
13.53%
484.29
3.36%
500.54
-7.71%
461.97
6.05%
489.91
10.27%
540.23
3.57%
559.49
-6.84%
521.21
-11.36%
462
-4.39%
441.74
24.22%
548.72
14.95%
630.78
78.38% 492.57
2024 -4.45%
602.72
19.47%
720.04
-5.92%
677.42
-1.19%
669.33
9.91%
735.63
11.70%
821.68
5.04%
863.09
8.29%
934.68
-1.09%
924.5
-17.87%
759.3
-25.24%
567.64
4.24%
591.7
-6.20% 607.04
2025 7.72%
637.37
-4.14%
611.01
-5.08%
579.98
2.26%
593.1
11.60%
661.9







11.86% 748.12
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 1.56 31 Mar 2025
Cash Dividend 1.25 31 Dec 2024
Cash Dividend 1.25 30 Sep 2024
Cash Dividend 1.25 28 Jun 2024
Cash Dividend 1.25 27 Mar 2024
Cash Dividend 1.00 28 Dec 2023
Cash Dividend 1.00 28 Sep 2023
Cash Dividend 1.00 29 Jun 2023
Cash Dividend 1.00 30 Mar 2023
Cash Dividend 0.75 29 Dec 2022
Cash Dividend 0.75 29 Sep 2022
Cash Dividend 0.75 29 Jun 2022
Cash Dividend 0.75 30 Mar 2022
Cash Dividend 0.60 30 Dec 2021
Cash Dividend 0.60 29 Sep 2021
Cash Dividend 0.60 29 Jun 2021
Cash Dividend 0.60 30 Mar 2021
Cash Dividend 0.50 30 Dec 2020
Cash Dividend 0.50 29 Sep 2020
Cash Dividend 0.50 29 Jun 2020
Cash Dividend 0.50 30 Mar 2020
Cash Dividend 0.40 30 Dec 2019
Cash Dividend 0.40 27 Sep 2019
Cash Dividend 0.40 27 Jun 2019
Cash Dividend 0.40 28 Mar 2019
Cash Dividend 0.30 28 Dec 2018
Cash Dividend 0.30 27 Sep 2018
Cash Dividend 0.30 28 Jun 2018
Cash Dividend 0.30 28 Mar 2018
Cash Dividend 0.20 28 Dec 2017
Cash Dividend 0.20 28 Sep 2017
Cash Dividend 0.20 28 Jun 2017
Cash Dividend 0.20 29 Mar 2017
Cash Dividend 0.20 28 Dec 2016
Cash Dividend 0.20 28 Sep 2016
Cash Dividend 0.20 28 Jun 2016
Cash Dividend 0.20 29 Mar 2016
Cash Dividend 0.20 29 Dec 2015
Cash Dividend 0.20 28 Sep 2015
Cash Dividend 0.20 26 Jun 2015
Cash Dividend 0.20 27 Mar 2015
Cash Dividend 0.15 29 Dec 2014
Cash Dividend 0.15 26 Sep 2014
Cash Dividend 0.15 26 Jun 2014
Cash Dividend 1.00 19 Dec 2012
Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 661.90671.53679.97643.36-18.82-2.76%
29 May 2025 680.72699.51699.51677.113.240.48%
28 May 2025 677.48686.06689.40675.47-8.04-1.17%
27 May 2025 685.52683.33689.52671.6623.343.52%
23 May 2025 662.18649.99668.11648.68-10.02-1.49%
22 May 2025 672.20680.02694.82671.07-6.42-0.95%
21 May 2025 678.62691.00703.97674.47-21.55-3.08%
20 May 2025 700.17695.50702.23692.77-2.22-0.32%
19 May 2025 702.39692.78706.70688.10-13.01-1.82%
16 May 2025 715.40712.75716.79696.455.080.72%
15 May 2025 710.32725.62730.36703.35-23.96-3.26%
14 May 2025 734.28737.00755.00725.85-3.45-0.47%
13 May 2025 737.73705.75742.20705.7528.504.02%
12 May 2025 709.23693.98721.00680.0071.4611.20%
09 May 2025 637.77647.48656.00630.62-2.16-0.34%
08 May 2025 639.93648.79656.41630.003.220.51%
07 May 2025 636.71621.67640.52613.0013.722.20%
06 May 2025 622.99620.29631.42612.95-4.41-0.70%
05 May 2025 627.40634.66642.60626.00-9.49-1.49%
02 May 2025 636.89614.68649.40608.9635.265.86%
01 May 2025 601.63600.00614.00594.848.531.44%
30 Apr 2025 593.10565.21595.92562.386.361.08%
29 Apr 2025 586.74584.14593.76574.871.530.26%
28 Apr 2025 585.21580.07591.39564.221.490.26%
25 Apr 2025 583.72577.21588.25568.962.970.51%
24 Apr 2025 580.75548.41582.57546.7643.788.15%
23 Apr 2025 536.97545.91553.98532.7125.154.91%
22 Apr 2025 511.82512.36526.57506.313.630.71%
21 Apr 2025 508.19512.72514.83496.40-15.39-2.94%
17 Apr 2025 523.58538.00539.82514.29-1.28-0.24%
16 Apr 2025 524.86518.07531.08499.69-19.39-3.56%
15 Apr 2025 544.25545.21554.77537.355.451.01%
14 Apr 2025 538.80560.75560.75532.125.671.06%
11 Apr 2025 533.13489.69538.44476.0048.429.99%
10 Apr 2025 484.71525.98530.64470.22-77.13-13.73%
09 Apr 2025 561.84459.01567.71449.53106.6523.43%
08 Apr 2025 455.19508.61515.92438.86-33.43-6.84%
07 Apr 2025 488.62465.10525.04442.6911.232.35%
04 Apr 2025 477.39476.60492.38451.29-21.29-4.27%
03 Apr 2025 498.68552.95561.79494.19-91.97-15.57%
02 Apr 2025 590.65567.19597.41564.249.171.58%
01 Apr 2025 581.48575.13588.19566.541.500.26%
31 Mar 2025 579.98567.83581.50554.020.090.02%
28 Mar 2025 579.89599.48612.88573.03-21.55-3.58%
27 Mar 2025 601.44593.25611.11583.140.970.16%
26 Mar 2025 600.47628.90630.00593.33-32.50-5.13%
25 Mar 2025 632.97628.36638.71623.925.040.80%
24 Mar 2025 627.93609.08636.35600.8536.956.25%
21 Mar 2025 590.98590.77598.01575.00-18.04-2.96%
20 Mar 2025 609.02620.89652.89603.75-20.82-3.31%
19 Mar 2025 629.84621.82644.22616.857.551.21%
18 Mar 2025 622.29631.80638.04614.68-18.35-2.86%
17 Mar 2025 640.64610.01644.77609.6634.585.71%
14 Mar 2025 606.06585.38607.35582.6334.856.10%
13 Mar 2025 571.21576.11586.73562.70-11.78-2.02%
12 Mar 2025 582.99580.90593.07575.2412.642.22%
11 Mar 2025 570.35586.79586.79558.60-11.24-1.93%
10 Mar 2025 581.59582.28597.35571.91-15.20-2.55%
07 Mar 2025 596.79570.00600.32564.8431.095.50%
06 Mar 2025 565.70591.70608.83559.51-46.49-7.59%
05 Mar 2025 612.19591.99613.12583.4124.044.09%
04 Mar 2025 588.15578.13605.76557.799.231.59%
03 Mar 2025 578.92619.34621.72576.08-32.09-5.25%
28 Feb 2025 611.01607.62624.33596.601.630.27%
27 Feb 2025 609.38671.22672.04608.06-62.20-9.26%
26 Feb 2025 671.58666.69681.00660.4820.263.11%
25 Feb 2025 651.32658.25659.67643.85-1.42-0.22%
24 Feb 2025 652.74660.69665.00637.02-8.34-1.26%
21 Feb 2025 661.08684.86689.78659.49-28.73-4.16%
20 Feb 2025 689.81697.84707.42682.14-2.70-0.39%
19 Feb 2025 692.51688.78708.36682.651.740.25%
18 Feb 2025 690.77692.34704.77685.105.840.85%
14 Feb 2025 684.93692.95698.37681.14-15.06-2.15%
13 Feb 2025 699.99699.46707.49694.080.530.08%
12 Feb 2025 699.46689.51700.78682.770.430.06%
11 Feb 2025 699.03692.15712.98686.12-6.33-0.90%
10 Feb 2025 705.36717.10720.25699.27-14.89-2.07%
07 Feb 2025 720.25686.70723.99677.0059.358.98%
06 Feb 2025 660.90650.53666.38639.067.031.08%
05 Feb 2025 653.87652.01664.99647.87-2.42-0.37%
04 Feb 2025 656.29628.34657.88627.8027.514.38%
03 Feb 2025 628.78615.27644.28615.26-8.59-1.35%
31 Jan 2025 637.37640.00657.18632.110.590.09%
30 Jan 2025 636.78624.00641.75622.4318.022.91%
29 Jan 2025 618.76615.64619.99607.421.190.19%
28 Jan 2025 617.57606.36622.40590.5416.782.79%
27 Jan 2025 600.79652.45656.58597.72-77.64-11.44%
24 Jan 2025 678.43700.00700.00670.00-20.36-2.91%
23 Jan 2025 698.79673.94699.38673.359.371.36%
22 Jan 2025 689.42655.13699.33652.0450.937.98%
21 Jan 2025 638.49637.09655.00632.8112.672.02%
17 Jan 2025 625.82606.53628.69605.8229.164.89%
16 Jan 2025 596.66614.17614.51596.01-5.75-0.95%
15 Jan 2025 602.41607.59611.38601.4812.552.13%
14 Jan 2025 589.86591.27598.08579.172.510.43%
13 Jan 2025 587.35578.47591.39576.42-3.88-0.66%
10 Jan 2025 591.23611.46614.53582.06-29.73-4.79%
08 Jan 2025 620.96617.45633.14610.30-3.91-0.63%
07 Jan 2025 624.87643.07644.81622.12-6.23-0.99%
06 Jan 2025 631.10632.37645.25628.0311.231.81%
03 Jan 2025 619.87600.32625.50599.0925.654.32%
02 Jan 2025 594.22604.09609.70589.402.520.43%
31 Dec 2024 591.70602.56608.97589.30-11.95-1.98%
30 Dec 2024 603.65606.93609.07593.85-9.05-1.48%
27 Dec 2024 612.70616.62621.93604.15-7.13-1.15%
26 Dec 2024 619.83613.56625.31613.560.250.04%
24 Dec 2024 619.58616.87623.06613.042.300.37%
23 Dec 2024 617.28591.73618.85590.4824.064.06%
20 Dec 2024 593.22586.92603.19582.294.070.69%
19 Dec 2024 589.15611.77613.00586.62-8.92-1.49%
18 Dec 2024 598.07632.00644.81593.11-30.15-4.80%
17 Dec 2024 628.22622.09640.07622.08-0.40-0.06%
16 Dec 2024 628.62607.00637.71599.8920.183.32%
13 Dec 2024 608.44621.00625.35602.072.990.49%
12 Dec 2024 605.45611.31623.80593.10-18.37-2.94%
11 Dec 2024 623.82613.63628.77604.3428.504.79%
10 Dec 2024 595.32610.88614.41591.14-14.35-2.35%
09 Dec 2024 609.67591.85613.30591.0019.993.39%
06 Dec 2024 589.68578.22593.31576.0017.363.03%
05 Dec 2024 572.32587.33587.33566.61-9.31-1.60%
04 Dec 2024 581.63589.15592.80579.99-1.22-0.21%
03 Dec 2024 582.85570.74585.79570.742.500.43%
02 Dec 2024 580.35567.05588.94566.0112.712.24%
29 Nov 2024 567.64568.00575.16563.017.401.32%
27 Nov 2024 560.24575.83575.83548.25-11.84-2.07%
26 Nov 2024 572.08598.77602.30568.10-28.78-4.79%
25 Nov 2024 600.86592.16610.83587.6920.053.45%
22 Nov 2024 580.81566.25591.60565.708.341.46%
21 Nov 2024 572.47570.07574.01551.7912.412.22%
20 Nov 2024 560.06581.30587.00546.71-25.81-4.41%
19 Nov 2024 585.87588.00593.91576.37-1.97-0.34%
18 Nov 2024 587.84573.40588.91561.5814.462.52%
15 Nov 2024 573.38565.57590.49561.79-3.41-0.59%
14 Nov 2024 576.79603.05604.67572.04-24.68-4.10%
13 Nov 2024 601.47633.00640.79599.05-42.63-6.62%
12 Nov 2024 644.10665.00689.77631.51-3.21-0.50%
11 Nov 2024 647.31629.30650.93572.00-113.99-14.97%
08 Nov 2024 761.30765.06781.02749.85-13.91-1.79%
07 Nov 2024 775.21793.64796.58762.66-10.08-1.28%
06 Nov 2024 785.29773.97786.51762.7722.322.93%
05 Nov 2024 762.97769.16775.85750.95-3.60-0.47%
04 Nov 2024 766.57758.81784.76746.597.200.95%
01 Nov 2024 759.37766.22788.73755.740.070.01%
31 Oct 2024 759.30826.32829.50733.88-160.51-17.45%
30 Oct 2024 919.81912.71931.65909.56-13.42-1.44%
29 Oct 2024 933.23894.90937.18891.1942.774.80%
28 Oct 2024 890.46901.29911.38885.92-10.83-1.20%
25 Oct 2024 901.29904.60925.27901.211.260.14%
24 Oct 2024 900.03890.66903.00890.4616.391.85%
23 Oct 2024 883.64871.81894.99866.686.830.78%
22 Oct 2024 876.81878.46882.53869.95-6.45-0.73%
21 Oct 2024 883.26908.00910.50858.98-33.03-3.60%
18 Oct 2024 916.29937.79937.85910.20-1.84-0.20%
17 Oct 2024 918.13938.37943.12917.1613.191.46%
16 Oct 2024 904.94915.00915.00893.0010.251.15%
15 Oct 2024 894.69938.32943.48888.29-48.52-5.14%
14 Oct 2024 943.21947.12954.00935.014.740.51%
11 Oct 2024 938.47923.08953.71918.108.400.90%
10 Oct 2024 930.07918.51932.23916.75-5.94-0.63%
09 Oct 2024 936.01919.42947.03915.3212.871.39%
08 Oct 2024 923.14930.00932.00912.36-7.10-0.76%
07 Oct 2024 930.24922.72937.90919.24-5.37-0.57%
04 Oct 2024 935.61949.42950.99926.7012.861.39%
03 Oct 2024 922.75905.39934.19905.393.850.42%
02 Oct 2024 918.90901.78930.37887.2927.093.04%
01 Oct 2024 891.81921.34926.48885.09-32.69-3.54%
30 Sep 2024 924.50919.94930.10907.95-0.49-0.05%
27 Sep 2024 924.99949.80949.80920.64-19.40-2.05%
26 Sep 2024 944.39940.00950.29904.7529.653.24%
25 Sep 2024 914.74902.35923.48902.103.740.41%
24 Sep 2024 911.00907.20917.06893.1217.711.98%
23 Sep 2024 893.29897.43900.12886.561.970.22%
20 Sep 2024 891.32899.34901.69870.88-19.80-2.17%
19 Sep 2024 911.12895.48921.63885.8050.465.86%
18 Sep 2024 860.66876.49890.47856.48-6.65-0.77%
17 Sep 2024 867.31893.22903.81864.00-17.92-2.02%
16 Sep 2024 885.23895.65900.37876.01-28.87-3.16%
13 Sep 2024 914.10906.41918.82900.7618.192.03%
12 Sep 2024 895.91885.92905.28877.160.750.08%
11 Sep 2024 895.16851.22897.07828.8047.465.60%
10 Sep 2024 847.70833.70848.92814.2011.691.40%
09 Sep 2024 836.01819.68838.39818.8729.703.68%
06 Sep 2024 806.31841.49843.29795.95-35.18-4.18%
05 Sep 2024 841.49835.70858.38827.53-9.02-1.06%
04 Sep 2024 850.51830.49867.40826.4411.881.42%
03 Sep 2024 838.63919.73923.15833.26-96.05-10.28%
30 Aug 2024 934.68948.15952.17913.164.070.44%
29 Aug 2024 930.61936.82959.64920.901.310.14%
28 Aug 2024 929.30943.51955.15914.58-16.16-1.71%
27 Aug 2024 945.46903.64951.51895.0033.213.64%
26 Aug 2024 912.25925.52929.21910.21-24.04-2.57%
23 Aug 2024 936.29926.39941.80914.4927.763.06%
22 Aug 2024 908.53948.63956.63902.26-38.63-4.08%
21 Aug 2024 947.16924.75952.01915.5542.474.69%
20 Aug 2024 904.69913.06928.37902.21-12.52-1.37%
19 Aug 2024 917.21908.84919.20895.402.550.28%
16 Aug 2024 914.66902.37924.14900.16-6.03-0.65%
15 Aug 2024 920.69888.88925.90877.2858.076.73%
14 Aug 2024 862.62865.30877.60843.54-5.19-0.60%
13 Aug 2024 867.81840.11871.01840.1143.865.32%
12 Aug 2024 823.95823.77839.84816.860.950.12%
09 Aug 2024 823.00838.23842.63809.54-20.52-2.43%
08 Aug 2024 843.52778.39846.31765.1386.4811.42%
07 Aug 2024 757.04818.52828.47751.79-33.12-4.19%
06 Aug 2024 790.16784.76813.94767.1319.722.56%
05 Aug 2024 770.44748.28793.40729.59-25.32-3.18%
02 Aug 2024 795.76788.55836.78769.7210.811.38%
01 Aug 2024 784.95842.25861.43778.32-78.14-9.05%
31 Jul 2024 863.09824.56863.42817.2481.2410.39%
30 Jul 2024 781.85831.88835.93780.00-45.41-5.49%
29 Jul 2024 827.26838.72849.17822.105.480.67%
26 Jul 2024 821.78812.20832.15804.4831.884.04%
25 Jul 2024 789.90787.89825.43761.352.020.26%
24 Jul 2024 787.88832.83839.23786.09-58.53-6.92%
23 Jul 2024 846.41839.93855.00839.93-10.99-1.28%
22 Jul 2024 857.40829.95859.95815.9248.576.00%
19 Jul 2024 808.83852.47852.47805.14-34.64-4.11%
18 Jul 2024 843.47839.15849.64812.5026.093.19%
17 Jul 2024 817.38861.38861.38815.36-72.10-8.11%
16 Jul 2024 889.48879.72891.67864.6718.572.13%
15 Jul 2024 870.91861.44883.55856.3715.241.78%
12 Jul 2024 855.67833.08875.83816.0624.722.97%
11 Jul 2024 830.95876.65876.65830.03-29.86-3.47%
10 Jul 2024 860.81852.22862.84844.2514.611.73%
09 Jul 2024 846.20864.59868.97837.96-5.62-0.66%
08 Jul 2024 851.82843.91853.27839.3910.171.21%
05 Jul 2024 841.65847.36847.36829.432.430.29%
03 Jul 2024 839.22833.64848.24827.9210.471.26%
02 Jul 2024 828.75818.98835.00815.729.351.14%
01 Jul 2024 819.40807.88822.33794.11-2.28-0.28%
28 Jun 2024 821.68820.46837.34813.6410.981.35%
27 Jun 2024 810.70810.61820.96807.50-5.75-0.70%
26 Jun 2024 816.45816.55825.84803.90-3.42-0.42%
25 Jun 2024 819.87810.45823.75799.6421.732.72%
24 Jun 2024 798.14819.84834.62795.03-28.03-3.39%
21 Jun 2024 826.17823.40828.69806.870.840.10%
20 Jun 2024 825.33846.00848.45819.63-27.23-3.19%
18 Jun 2024 852.56824.57856.30821.0425.173.04%
17 Jun 2024 827.39810.48830.31798.3120.822.58%
14 Jun 2024 806.57806.66813.29796.67-10.43-1.28%
13 Jun 2024 817.00808.32822.00796.301.370.17%
12 Jun 2024 815.63796.40822.48789.8831.654.04%
11 Jun 2024 783.98778.40787.53770.174.400.56%
10 Jun 2024 779.58745.03783.65745.0327.943.72%
07 Jun 2024 751.64748.61760.24743.56-6.97-0.92%
06 Jun 2024 758.61757.17762.75745.311.000.13%
05 Jun 2024 757.61741.27758.47732.9831.054.27%
04 Jun 2024 726.56732.61735.20719.99-5.23-0.71%
03 Jun 2024 731.79746.35746.52709.02-3.84-0.52%
31 May 2024 735.63743.53754.62706.94-8.27-1.11%
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

 2020-06-302020-12-312021-12-312022-12-312023-12-312024-12-312025-03-31
Amortization Of Securities  4674000.04375000.0-5277000.0-20145000.0-16790000.0
Beginning Cash Position  335071000.0189389000.0288729000.0561181000.0488398000.0
Capital Expenditure  -95213000.0-58843000.0-57578000.0-146118000.0-170469000.0
Cash Dividends Paid  -109364000.0-137965000.0-185844000.0-240623000.0-251078000.0
Cash Flow From Continuing Financing Activities  -90206000.0-128785000.0-183725000.0-872227000.0-878142000.0
Cash Flow From Continuing Investing Activities  -378886000.0-12510000.0-178726000.0223047000.0231577000.0
Cash Flow From Continuing Operating Activities  320010000.0246674000.0638213000.0788410000.0796746000.0
Change In Account Payable  32926000.0-11240000.04797000.023169000.08531000.0
Change In Accrued Expense  39273000.050985000.0-16322000.029019000.013031000.0
Change In Income Tax Payable  11771000.016559000.0-308000.013226000.031686000.0
Change In Inventory  -102323000.0-188073000.063583000.0-35215000.0-58799000.0
Change In Other Current Assets  -15311000.0-177284000.0-24310000.054544000.058072000.0
Change In Other Working Capital 18524000.016536000.028514000.0-31187000.0  
Change In Payable  44697000.05319000.04489000.036395000.040217000.0
Change In Payables And Accrued Expense  83970000.056304000.0-11833000.065414000.053248000.0
Change In Receivables  -37976000.0-77903000.02884000.07325000.0-20435000.0
Change In Tax Payable  11771000.016559000.0-308000.013226000.031686000.0
Change In Working Capital  -71640000.0-386956000.030324000.092068000.032086000.0
Changes In Account Receivables  -37976000.0-77903000.02884000.07325000.0-20435000.0
Changes In Cash  -149082000.0105379000.0275762000.0139230000.0150181000.0
Common Stock Dividend Paid  -109364000.0-137965000.0-185844000.0-240623000.0-251078000.0
Common Stock Payments  0.00.0-3741000.0-636244000.0-632168000.0
Deferred Income Tax  -2772000.0-13220000.05865000.0-1302911000.0-1294728000.0
Deferred Tax  -2772000.0-13220000.05865000.0-1302911000.0-1294728000.0
Depreciation Amortization Depletion  28699000.037114000.040168000.036430000.039628000.0
Depreciation And Amortization  28699000.037114000.040168000.036430000.039628000.0
Earnings Losses From Equity Investments  0.00.0-1424000.00.0 
Effect Of Exchange Rate Changes  3400000.0-6039000.0-3310000.0-8470000.0-1097000.0
End Cash Position  189389000.0288729000.0561181000.0691941000.0638579000.0
Financing Cash Flow  -90206000.0-128785000.0-183725000.0-872227000.0-878142000.0
Free Cash Flow  224797000.0187831000.0580635000.0642292000.0626277000.0
Gain Loss On Investment Securities -4592000.0-4563000.06600000.0   
Gain Loss On Sale Of PPE-271000.0      
Income Tax Paid Supplemental Data  21148000.085031000.085128000.079562000.0 
Investing Cash Flow  -378886000.0-12510000.0-178726000.0223047000.0231577000.0
Net Business Purchase And Sale   0.00.0-33283000.01000.0
Net Common Stock Issuance  0.00.0-3741000.0-636244000.0-632168000.0
Net Income From Continuing Operations  242023000.0437672000.0427374000.01786700000.01827950000.0
Net Intangibles Purchase And Sale 0.0-793000.00.00.0  
Net Investment Purchase And Sale  -281131000.062825000.0-114295000.0425429000.0424951000.0
Net Other Financing Charges  -2834000.0-2055000.0-2826000.0-4087000.0-4352000.0
Net Other Investing Changes  -2542000.0-16492000.0-6853000.0-22981000.0-22906000.0
Net PPEPurchase And Sale  -94420000.0-58843000.0-57578000.0-146118000.0-170469000.0
Operating Cash Flow  320010000.0246674000.0638213000.0788410000.0796746000.0
Operating Gains Losses  -4563000.06600000.0-9929000.0-9400000.0-4031000.0
Other Non Cash Items  110000.097000.0-23000.028000.0111000.0
Pension And Employee Benefit Expense  -4563000.06600000.0-8505000.0-9400000.0-4031000.0
Proceeds From Stock Option Exercised  21992000.011235000.08686000.08727000.09456000.0
Purchase Of Business   0.00.0-33283000.01000.0
Purchase Of Intangibles 0.0-793000.00.00.0  
Purchase Of Investment  -394886000.0-65785000.0-582603000.0-1082706000.0-1074483000.0
Purchase Of PPE  -94420000.0-58843000.0-57578000.0-146118000.0-170469000.0
Repurchase Of Capital Stock  0.00.0-3741000.0-636244000.0-632168000.0
Sale Of Investment  113755000.0128610000.0468308000.01508135000.01499434000.0
Sale Of PPE 29000.025000.0    
Stock Based Compensation  123479000.0160992000.0149711000.0205640000.0212520000.0
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.