SHARE twitter icon webp whatsapp icon webp

 
Currency
-0.52%
CAGR (3 year)
2.72%
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
213.94
Low
209.7
Returns
0.51%

Historical Data

 - Last 30 Years Annual Avg 13.06%
 - CAGR 12.12%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


-8.27%
1.22 		0.00%
1.22 		2.46%
1.25 		2.40%
1.28 		17.19%
1.5 		29.33%
1.94 		12.89%
2.19 		1.37%
2.22 		-12.61%
1.94 		1.22
1981 10.31%
2.14 		-11.68%
1.89 		-4.23%
1.81 		4.42%
1.89 		0.00%
1.89 		-7.41%
1.75 		-14.29%
1.5 		-26.00%
1.11 		-3.60%
1.07 		0.93%
1.08 		0.00%
1.08 		-4.63%
1.03 		-46.91% 1.37
1982 21.36%
1.25 		-17.60%
1.03 		7.77%
1.11 		0.00%
1.11 		-9.91%
1 		-6.00%
0.94 		-2.13%
0.92 		-3.26%
0.89 		24.72%
1.11 		5.41%
1.17 		11.97%
1.31 		-2.29%
1.28 		24.27% 1.54
1983 8.59%
1.39 		20.14%
1.67 		-3.59%
1.61 		-3.11%
1.56 		1.28%
1.58 		5.70%
1.67 		2.99%
1.72 		0.00%
1.72 		0.00%
1.72 		0.00%
1.72 		-4.07%
1.65 		-13.94%
1.42 		10.94% 1.73
1984 0.00%
1.42 		-23.94%
1.08 		19.44%
1.29 		-7.75%
1.19 		3.36%
1.23 		9.76%
1.35 		0.00%
1.35 		8.15%
1.46 		1.37%
1.48 		-1.35%
1.46 		5.48%
1.54 		-5.19%
1.46 		2.82% 1.94
1985 4.11%
1.52 		6.58%
1.62 		3.09%
1.67 		1.20%
1.69 		-7.69%
1.56 		-1.92%
1.53 		1.96%
1.56 		-16.03%
1.31 		5.34%
1.38 		-9.42%
1.25 		13.60%
1.42 		8.45%
1.54 		5.48% 2.18
1986 2.60%
1.58 		7.59%
1.7 		7.65%
1.83 		3.28%
1.89 		4.76%
1.98 		22.22%
2.42 		-2.89%
2.35 		2.98%
2.42 		4.96%
2.54 		-2.36%
2.48 		-6.05%
2.33 		5.58%
2.46 		59.74% 2.44
1987 26.83%
3.12 		18.91%
3.71 		-1.62%
3.65 		-7.40%
3.38 		14.79%
3.88 		13.66%
4.41 		-3.63%
4.25 		6.59%
4.53 		5.52%
4.78 		-31.38%
3.28 		0.91%
3.31 		20.85%
4 		62.60% 2.74
1988 -6.25%
3.75 		21.60%
4.56 		4.17%
4.75 		2.74%
4.88 		8.81%
5.31 		8.29%
5.75 		-0.52%
5.72 		-8.22%
5.25 		1.71%
5.34 		6.55%
5.69 		3.34%
5.88 		1.02%
5.94 		48.50% 3.07
1989 0.00%
5.94 		3.70%
6.16 		-4.55%
5.88 		-2.21%
5.75 		0.00%
5.75 		3.83%
5.97 		5.70%
6.31 		3.01%
6.5 		5.85%
6.88 		-1.89%
6.75 		-2.37%
6.59 		-5.16%
6.25 		5.22% 3.44
1990 2.56%
6.41 		-6.40%
6 		5.17%
6.31 		-6.18%
5.92 		-10.30%
5.31 		-1.13%
5.25 		0.00%
5.25 		-14.86%
4.47 		3.36%
4.62 		6.28%
4.91 		9.57%
5.38 		10.41%
5.94 		-4.96% 3.86
1991 -2.19%
5.81 		7.06%
6.22 		-3.54%
6 		3.17%
6.19 		0.00%
6.19 		6.46%
6.59 		0.46%
6.62 		11.48%
7.38 		12.60%
8.31 		27.80%
10.62 		-6.97%
9.88 		16.40%
11.5 		93.60% 4.33
1992 0.00%
11.5 		4.35%
12 		4.17%
12.5 		2.00%
12.75 		1.02%
12.88 		-5.36%
12.19 		4.59%
12.75 		-7.84%
11.75 		5.36%
12.38 		-5.09%
11.75 		-0.51%
11.69 		1.63%
11.88 		3.30% 4.85
1993 -1.09%
11.75 		-13.87%
10.12 		3.75%
10.5 		-4.76%
10 		13.80%
11.38 		-7.73%
10.5 		0.00%
10.5 		16.67%
12.25 		8.16%
13.25 		0.98%
13.38 		-3.74%
12.88 		4.35%
13.44 		13.13% 5.44
1994 5.58%
14.19 		-1.34%
14 		8.50%
15.19 		-5.33%
14.38 		-1.88%
14.11 		-2.76%
13.72 		-0.22%
13.69 		7.74%
14.75 		-2.44%
14.39 		-2.71%
14 		1.79%
14.25 		5.26%
15 		11.61% 6.10
1995 -6.27%
14.06 		-0.85%
13.94 		-0.93%
13.81 		0.51%
13.88 		1.73%
14.12 		-3.54%
13.62 		2.35%
13.94 		2.22%
14.25 		3.09%
14.69 		-1.70%
14.44 		-0.42%
14.38 		-2.23%
14.06 		-6.27% 6.84
1996 -3.98%
13.5 		4.59%
14.12 		7.58%
15.19 		-0.46%
15.12 		-2.45%
14.75 		-4.27%
14.12 		-10.62%
12.62 		1.27%
12.78 		9.08%
13.94 		-1.36%
13.75 		-0.95%
13.62 		17.03%
15.94 		13.37% 7.67
1997 -4.71%
15.19 		-7.83%
14 		-8.50%
12.81 		-2.42%
12.5 		8.00%
13.5 		18.96%
16.06 		-5.04%
15.25 		-5.31%
14.44 		1.52%
14.66 		-15.35%
12.41 		5.72%
13.12 		-12.58%
11.47 		-28.04% 8.60
1998 7.06%
12.28 		-0.98%
12.16 		2.55%
12.47 		-5.53%
11.78 		-3.40%
11.38 		3.25%
11.75 		0.17%
11.77 		-9.43%
10.66 		10.23%
11.75 		-4.68%
11.2 		6.61%
11.94 		7.54%
12.84 		11.94% 9.64
1999 24.14%
15.94 		-6.65%
14.88 		-6.32%
13.94 		8.03%
15.06 		-2.46%
14.69 		4.22%
15.31 		-6.07%
14.38 		-14.53%
12.29 		-0.33%
12.25 		-9.55%
11.08 		10.74%
12.27 		-1.71%
12.06 		-6.07% 10.81
2000 -10.86%
10.75 		-9.86%
9.69 		18.89%
11.52 		-3.04%
11.17 		8.50%
12.12 		4.46%
12.66 		11.53%
14.12 		14.66%
16.19 		-12.17%
14.22 		0.84%
14.34 		-2.16%
14.03 		-9.12%
12.75 		5.72% 12.12
2001 14.67%
14.62 		-4.45%
13.97 		-6.94%
13 		3.46%
13.45 		-5.35%
12.73 		4.08%
13.25 		-6.04%
12.45 		4.58%
13.02 		-16.05%
10.93 		2.65%
11.22 		7.66%
12.08 		9.27%
13.2 		3.53% 13.59
2002 0.23%
13.23 		2.87%
13.61 		10.73%
15.07 		2.79%
15.49 		-8.13%
14.23 		-13.35%
12.33 		-2.27%
12.05 		-4.98%
11.45 		3.67%
11.87 		9.10%
12.95 		5.64%
13.68 		-9.28%
12.41 		-5.98% 15.24
2003 -10.96%
11.05 		8.33%
11.97 		0.67%
12.05 		4.81%
12.63 		-5.94%
11.88 		3.03%
12.24 		-1.31%
12.08 		2.98%
12.44 		4.02%
12.94 		7.03%
13.85 		17.40%
16.26 		6.46%
17.31 		39.48% 17.09
2004 4.62%
18.11 		1.05%
18.3 		2.35%
18.73 		-7.74%
17.28 		9.49%
18.92 		14.59%
21.68 		-3.46%
20.93 		-18.06%
17.15 		0.12%
17.17 		1.98%
17.51 		8.68%
19.03 		5.25%
20.03 		15.71% 19.16
2005 -6.04%
18.82 		5.95%
19.94 		-7.67%
18.41 		-12.49%
16.11 		-3.60%
15.53 		10.37%
17.14 		-2.68%
16.68 		6.47%
17.76 		7.04%
19.01 		-2.26%
18.58 		7.16%
19.91 		1.71%
20.25 		1.10% 21.48
2006 12.15%
22.71 		9.91%
24.96 		-0.12%
24.93 		7.22%
26.73 		-12.72%
23.33 		5.40%
24.59 		-7.48%
22.75 		-12.00%
20.02 		-0.45%
19.93 		15.50%
23.02 		4.91%
24.15 		3.19%
24.92 		23.06% 24.08
2007 3.77%
25.86 		-5.68%
24.39 		-4.76%
23.23 		-1.33%
22.92 		13.44%
26 		-3.54%
25.08 		-8.77%
22.88 		9.70%
25.1 		0.00%
25.1 		6.57%
26.75 		-1.31%
26.4 		9.77%
28.98 		16.29% 27.00
2008 -13.94%
24.94 		3.01%
25.69 		4.79%
26.92 		9.62%
29.51 		21.72%
35.92 		1.45%
36.44 		-3.05%
35.33 		-24.09%
26.82 		-8.43%
24.56 		-24.80%
18.47 		-12.13%
16.23 		-0.49%
16.15 		-44.27% 30.27
2009 -6.50%
15.1 		-17.55%
12.45 		14.22%
14.22 		27.57%
18.14 		5.84%
19.2 		1.09%
19.41 		15.66%
22.45 		19.33%
26.79 		4.70%
28.05 		-5.92%
26.39 		1.59%
26.81 		14.10%
30.59 		89.41% 33.94
2010 -7.58%
28.27 		16.38%
32.9 		3.22%
33.96 		5.74%
35.91 		-7.24%
33.31 		-15.82%
28.04 		12.41%
31.52 		1.78%
32.08 		14.87%
36.85 		5.86%
39.01 		1.82%
39.72 		15.66%
45.94 		50.18% 38.05
2011 0.46%
46.15 		18.01%
54.46 		5.64%
57.53 		-0.97%
56.97 		-8.69%
52.02 		5.44%
54.85 		-6.96%
51.03 		-13.97%
43.9 		-9.48%
39.74 		16.68%
46.37 		1.49%
47.06 		-12.49%
41.18 		-10.36% 42.66
2012 10.10%
45.34 		21.24%
54.97 		-0.84%
54.51 		-1.12%
53.9 		-0.54%
53.61 		-4.33%
51.29 		-0.06%
51.26 		14.73%
58.81 		-0.44%
58.55 		0.82%
59.03 		3.66%
61.19 		3.15%
63.12 		53.28% 47.83
2013 7.13%
67.62 		-6.24%
63.4 		4.02%
65.95 		5.37%
69.49 		2.49%
71.22 		-2.68%
69.31 		4.11%
72.16 		-7.64%
66.65 		10.47%
73.63 		-2.09%
72.09 		0.04%
72.12 		3.02%
74.3 		17.71% 53.63
2014 -6.70%
69.32 		5.54%
73.16 		-3.65%
70.49 		5.48%
74.35 		9.67%
81.54 		-1.66%
80.19 		-6.26%
75.17 		7.84%
81.06 		-6.16%
76.07 		0.63%
76.55 		2.09%
78.15 		-0.24%
77.96 		4.93% 60.13
2015 -6.54%
72.86 		5.59%
76.93 		1.83%
78.34 		1.67%
79.65 		1.58%
80.91 		-3.73%
77.89 		-4.85%
74.11 		-10.24%
66.52 		-5.38%
62.94 		13.19%
71.24 		1.81%
72.53 		-11.55%
64.15 		-17.71% 67.42
2016 -5.80%
60.43 		18.60%
71.67 		6.10%
76.04 		0.91%
76.73 		13.36%
86.98 		-3.87%
83.61 		5.60%
88.29 		11.82%
98.73 		0.91%
99.63 		0.50%
100.13 		6.59%
106.73 		4.98%
112.05 		74.67% 75.59
2017 1.32%
113.53 		5.73%
120.04 		2.33%
122.84 		1.92%
125.2 		-7.44%
115.88 		4.69%
121.32 		4.68%
127 		-13.94%
109.3 		8.42%
118.5 		6.91%
126.69 		1.32%
128.36 		14.05%
146.4 		30.66% 84.75
2018 -1.83%
143.72 		-6.71%
134.07 		1.69%
136.34 		-5.68%
128.6 		-2.31%
125.63 		2.21%
128.41 		4.44%
134.11 		3.66%
139.02 		-0.09%
138.9 		-11.68%
122.67 		-1.84%
120.41 		-0.88%
119.35 		-18.48% 95.02
2019 8.62%
129.64 		4.72%
135.76 		-2.39%
132.52 		10.13%
145.95 		-13.93%
125.62 		12.49%
141.31 		0.25%
141.66 		-4.02%
135.96 		7.58%
146.26 		7.21%
156.81 		5.75%
165.83 		-1.80%
162.84 		36.44% 106.54
2020 3.70%
168.86 		-13.95%
145.3 		-7.04%
135.07 		19.13%
160.91 		17.05%
188.35 		0.72%
189.71 		2.07%
193.63 		-3.69%
186.49 		2.86%
191.82 		0.84%
193.43 		5.37%
203.81 		-1.40%
200.95 		23.40% 119.45
2021 -10.93%
178.99 		7.50%
192.41 		3.26%
198.68 		6.41%
211.41 		4.86%
221.69 		-0.98%
219.51 		3.02%
226.13 		5.51%
238.6 		-0.19%
238.15 		6.74%
254.21 		-0.01%
254.19 		0.42%
255.27 		27.03% 133.93
2022 -8.90%
232.54 		-2.60%
226.49 		0.26%
227.08 		-5.02%
215.69 		1.02%
217.88 		-7.09%
202.44 		14.10%
230.99 		-1.65%
227.17 		-6.56%
212.27 		6.00%
225 		5.11%
236.49 		0.52%
237.72 		-6.88% 150.16
2023 2.35%
243.3 		-9.72%
219.64 		1.19%
222.26 		-2.68%
216.31 		0.75%
217.93 		13.88%
248.18 		1.38%
251.61 		-2.97%
244.14 		-8.59%
223.17 		-4.74%
212.59 		10.70%
235.34 		12.25%
264.16 		11.12% 168.36
2024 -4.71%
251.72 		5.53%
265.65 		3.35%
274.54 		-5.96%
258.19 		-9.09%
234.72 		-1.18%
231.94 		7.93%
250.33 		2.49%
256.56 		2.37%
262.63 		-5.61%
247.89 		5.28%
260.99 		-19.83%
209.24 		-20.79% 188.77
2025 5.25%
220.22 		-4.51%
210.29 		-4.08%
201.72 		-6.02%
189.57 		11.83%
211.99






1.31% 211.65
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 0.78 20 Mar 2025
Cash Dividend 0.78 02 Jan 2025
Cash Dividend 0.78 27 Aug 2024
Cash Dividend 0.68 20 May 2024
Cash Dividend 0.68 16 Feb 2024
Cash Dividend 0.68 18 Dec 2023
Cash Dividend 0.68 21 Aug 2023
Cash Dividend 0.65 22 May 2023
Cash Dividend 0.65 17 Feb 2023
Cash Dividend 0.65 19 Dec 2022
Cash Dividend 0.65 22 Aug 2022
Cash Dividend 0.51 23 May 2022
Cash Dividend 0.51 18 Feb 2022
Cash Dividend 0.51 20 Dec 2021
Cash Dividend 0.51 23 Aug 2021
Cash Dividend 0.39 24 May 2021
Cash Dividend 0.39 22 Feb 2021
Cash Dividend 0.39 17 Dec 2020
Cash Dividend 0.39 24 Aug 2020
Cash Dividend 0.38 22 May 2020
Cash Dividend 0.38 24 Feb 2020
Cash Dividend 0.38 19 Dec 2019
Cash Dividend 0.38 26 Aug 2019
Cash Dividend 0.35 24 May 2019
Cash Dividend 0.35 25 Feb 2019
Cash Dividend 0.35 20 Dec 2018
Cash Dividend 0.35 20 Aug 2018
Cash Dividend 0.30 25 May 2018
Cash Dividend 0.30 16 Feb 2018
Cash Dividend 0.30 18 Dec 2017
Cash Dividend 0.30 18 Aug 2017
Cash Dividend 0.27 25 May 2017
Cash Dividend 0.27 16 Feb 2017
Cash Dividend 0.27 14 Dec 2016
Cash Dividend 0.27 19 Aug 2016
Cash Dividend 0.24 25 May 2016
Cash Dividend 0.24 19 Feb 2016
Cash Dividend 0.24 18 Dec 2015
Cash Dividend 0.24 21 Aug 2015
Cash Dividend 0.22 21 May 2015
Cash Dividend 0.22 20 Feb 2015
Cash Dividend 0.22 17 Dec 2014
Cash Dividend 0.22 22 Aug 2014
Cash Dividend 0.18 22 May 2014
Cash Dividend 0.18 21 Feb 2014
Cash Dividend 0.18 18 Dec 2013
Cash Dividend 0.18 23 Aug 2013
Cash Dividend 0.15 23 May 2013
Cash Dividend 0.15 22 Feb 2013
Cash Dividend 0.15 19 Dec 2012
Cash Dividend 0.15 24 Aug 2012
Cash Dividend 0.12 24 May 2012
Cash Dividend 0.12 24 Feb 2012
Cash Dividend 0.12 16 Dec 2011
Cash Dividend 0.12 26 Aug 2011
Cash Dividend 0.10 27 May 2011
Cash Dividend 0.10 25 Feb 2011
Cash Dividend 0.10 17 Dec 2010
Cash Dividend 0.10 27 Aug 2010
Cash Dividend 0.09 27 May 2010
Cash Dividend 0.09 26 Feb 2010
Cash Dividend 0.09 18 Dec 2009
Cash Dividend 0.09 28 Aug 2009
Cash Dividend 0.09 29 May 2009
Cash Dividend 0.09 27 Feb 2009
Cash Dividend 0.09 18 Dec 2008
Cash Dividend 0.09 28 Aug 2008
Cash Dividend 0.09 30 May 2008
Cash Dividend 0.09 29 Feb 2008
Cash Dividend 0.09 19 Dec 2007
Cash Dividend 0.09 30 Aug 2007
Cash Dividend 0.09 01 Jun 2007
Cash Dividend 0.09 02 Mar 2007
Cash Dividend 0.09 15 Dec 2006
Cash Dividend 0.09 01 Sep 2006
Cash Dividend 0.09 02 Jun 2006
Cash Dividend 0.08 03 Mar 2006
Cash Dividend 0.08 15 Dec 2005
Cash Dividend 0.08 01 Sep 2005
Cash Dividend 0.08 03 Jun 2005
Cash Dividend 0.08 04 Mar 2005
Cash Dividend 0.08 13 Dec 2004
Cash Dividend 0.08 25 Aug 2004
Cash Dividend 0.08 02 Jun 2004
Cash Dividend 0.08 18 Feb 2004
Cash Dividend 0.08 11 Dec 2003
Cash Dividend 0.08 27 Aug 2003
Cash Dividend 0.08 04 Jun 2003
Cash Dividend 0.08 19 Feb 2003
Cash Dividend 0.08 11 Dec 2002
Cash Dividend 0.08 28 Aug 2002
Cash Dividend 0.07 05 Jun 2002
Cash Dividend 0.07 20 Feb 2002
Cash Dividend 0.07 12 Dec 2001
Cash Dividend 0.07 29 Aug 2001
Cash Dividend 0.07 04 Jun 2001
Cash Dividend 0.07 21 Feb 2001
Cash Dividend 0.07 13 Dec 2000
Cash Dividend 0.06 23 Aug 2000
Cash Dividend 0.06 31 May 2000
Cash Dividend 0.06 01 Mar 2000
Cash Dividend 0.06 15 Dec 1999
Cash Dividend 0.06 01 Sep 1999
Cash Dividend 0.06 02 Jun 1999
Cash Dividend 0.06 03 Mar 1999
Cash Dividend 0.06 09 Dec 1998
Cash Dividend 0.05 02 Sep 1998
Cash Dividend 0.05 03 Jun 1998
Cash Dividend 0.05 04 Mar 1998
Cash Dividend 0.05 10 Dec 1997
Cash Dividend 0.05 03 Sep 1997
Cash Dividend 0.05 04 Jun 1997
Cash Dividend 0.05 05 Mar 1997
Cash Dividend 0.05 03 Dec 1996
Cash Dividend 0.05 28 Aug 1996
Cash Dividend 0.05 29 May 1996
Cash Dividend 0.05 28 Feb 1996
Cash Dividend 0.05 29 Nov 1995
Cash Dividend 0.04 31 Aug 1995
Cash Dividend 0.04 26 May 1995
Cash Dividend 0.04 27 Feb 1995
Cash Dividend 0.04 28 Nov 1994
Cash Dividend 0.04 29 Aug 1994
Cash Dividend 0.04 27 May 1994
Cash Dividend 0.04 28 Feb 1994
Cash Dividend 0.04 29 Nov 1993
Cash Dividend 0.03 30 Aug 1993
Cash Dividend 0.03 28 May 1993
Cash Dividend 0.03 01 Mar 1993
Cash Dividend 0.03 24 Nov 1992
Cash Dividend 0.03 31 Aug 1992
Cash Dividend 0.03 01 Jun 1992
Cash Dividend 0.03 02 Mar 1992
Cash Dividend 0.03 27 Nov 1991
Cash Dividend 0.03 28 Aug 1991
Cash Dividend 0.03 24 May 1991
Cash Dividend 0.03 25 Feb 1991
Cash Dividend 0.03 03 Dec 1990
Cash Dividend 0.02 24 May 1990
Cash Dividend 0.02 16 Feb 1990
Cash Dividend 0.02 27 Nov 1989
Cash Dividend 0.02 21 Aug 1989
Cash Dividend 0.02 22 May 1989
Cash Dividend 0.02 17 Feb 1989
Cash Dividend 0.02 18 Nov 1988
Cash Dividend 0.02 22 Aug 1988
Cash Dividend 0.02 23 May 1988
Cash Dividend 0.02 22 Feb 1988
Cash Dividend 0.02 20 Nov 1987
Cash Dividend 0.01 24 Aug 1987
Cash Dividend 0.01 22 May 1987
Cash Dividend 0.01 23 Feb 1987
Cash Dividend 0.01 21 Nov 1986
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 13 Apr 2011
Split 2:1 13 Sep 2000
Split 2:1 25 Sep 1991
Split 3:2 01 May 1987
Split 3:2 04 Jan 1984
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 211.99211.24213.94209.703.021.45%
29 May 2025 208.97209.86218.00205.1713.236.76%
28 May 2025 195.74196.91198.66195.29-2.27-1.15%
27 May 2025 198.01195.75198.57194.684.632.39%
23 May 2025 193.38192.63193.82191.99-2.46-1.26%
22 May 2025 195.84195.50197.14194.18-0.63-0.32%
21 May 2025 196.47200.77201.31196.21-5.93-2.93%
20 May 2025 202.40203.39204.46201.39-2.05-1.00%
19 May 2025 204.45203.04205.02202.30-0.90-0.44%
16 May 2025 205.35201.49205.64200.514.252.11%
15 May 2025 201.10201.32202.00199.07-0.03-0.01%
14 May 2025 201.13201.15203.00200.02-1.47-0.73%
13 May 2025 202.60203.42204.79201.57-0.40-0.20%
12 May 2025 203.00200.53203.72200.0010.385.39%
09 May 2025 192.62194.41195.18192.23-1.48-0.76%
08 May 2025 194.10191.64196.35190.814.812.54%
07 May 2025 189.29188.92190.37188.220.850.45%
06 May 2025 188.44189.72190.86187.89-2.46-1.29%
05 May 2025 190.90190.95193.34190.70-1.94-1.01%
02 May 2025 192.84193.90194.32191.962.481.30%
01 May 2025 190.36189.90192.27187.240.790.42%
30 Apr 2025 189.57186.50190.09184.580.810.43%
29 Apr 2025 188.76188.47190.50187.790.060.03%
28 Apr 2025 188.70188.89191.84187.100.480.26%
25 Apr 2025 188.22189.24189.24187.34-1.23-0.65%
24 Apr 2025 189.45185.10189.85183.914.722.56%
23 Apr 2025 184.73186.90192.10184.321.670.91%
22 Apr 2025 183.06179.29183.54176.865.953.36%
21 Apr 2025 177.11178.62179.69174.59-3.70-2.05%
17 Apr 2025 180.81180.69182.67179.560.120.07%
16 Apr 2025 180.69183.09183.63178.93-2.40-1.31%
15 Apr 2025 183.09183.81186.26182.29-1.36-0.74%
14 Apr 2025 184.45187.07187.84182.14-1.11-0.60%
11 Apr 2025 185.56181.04185.84178.964.522.50%
10 Apr 2025 181.04183.05183.16175.25-6.25-3.34%
09 Apr 2025 187.29165.99187.88165.0319.7811.81%
08 Apr 2025 167.51175.48177.87165.07-3.29-1.93%
07 Apr 2025 170.80179.80180.86168.76-5.93-3.36%
04 Apr 2025 176.73180.58180.86173.36-9.66-5.18%
03 Apr 2025 186.39196.64197.77186.23-16.96-8.34%
02 Apr 2025 203.35199.19203.71198.342.401.19%
01 Apr 2025 200.95200.85202.69199.17-0.77-0.38%
31 Mar 2025 201.72200.00203.49197.001.260.63%
28 Mar 2025 200.46206.23206.45200.34-6.09-2.95%
27 Mar 2025 206.55205.87208.16204.780.000.00%
26 Mar 2025 206.55206.12208.29205.470.620.30%
25 Mar 2025 205.93208.40209.89203.73-1.65-0.79%
24 Mar 2025 207.58205.01209.13204.573.721.82%
21 Mar 2025 203.86203.96205.34201.52-1.78-0.87%
20 Mar 2025 205.64205.63208.50205.17-2.93-1.40%
19 Mar 2025 208.57208.03209.59206.250.040.02%
18 Mar 2025 208.53210.30211.49207.35-2.15-1.02%
17 Mar 2025 210.68207.57211.97207.573.281.58%
14 Mar 2025 207.40203.45207.78203.455.412.68%
13 Mar 2025 201.99204.24206.25200.77-2.76-1.35%
12 Mar 2025 204.75206.54210.35204.60-1.26-0.61%
11 Mar 2025 206.01213.10213.28204.85-6.39-3.01%
10 Mar 2025 212.40213.82216.48211.35-2.91-1.35%
07 Mar 2025 215.31211.00215.95210.393.771.78%
06 Mar 2025 211.54208.65212.48208.271.100.52%
05 Mar 2025 210.44207.00210.73207.003.891.88%
04 Mar 2025 206.55207.43209.85205.18-0.55-0.27%
03 Mar 2025 207.10211.30212.13206.30-3.19-1.52%
28 Feb 2025 210.29209.92210.83207.390.790.38%
27 Feb 2025 209.50210.99213.33209.25-1.49-0.71%
26 Feb 2025 210.99215.26216.66210.92-3.99-1.86%
25 Feb 2025 214.98213.56217.07212.602.181.02%
24 Feb 2025 212.80214.26214.55207.40-2.64-1.23%
21 Feb 2025 215.44218.45219.18213.96-3.01-1.38%
20 Feb 2025 218.45211.76221.59211.760.720.33%
19 Feb 2025 217.73218.30220.24216.34-1.79-0.82%
18 Feb 2025 219.52216.40220.04215.873.101.43%
14 Feb 2025 216.42218.77220.81216.06-0.86-0.40%
13 Feb 2025 217.28215.00217.75214.232.951.38%
12 Feb 2025 214.33213.44215.69212.41-2.33-1.08%
11 Feb 2025 216.66216.20220.09215.66-0.14-0.06%
10 Feb 2025 216.80216.18217.16214.002.411.12%
07 Feb 2025 214.39216.08217.36213.10-0.91-0.42%
06 Feb 2025 215.30216.94218.48214.31-0.25-0.12%
05 Feb 2025 215.55217.84217.85214.34-1.58-0.73%
04 Feb 2025 217.13216.01219.04215.840.490.23%
03 Feb 2025 216.64218.08218.32213.33-3.58-1.63%
31 Jan 2025 220.22220.35223.44219.33-0.41-0.19%
30 Jan 2025 220.63219.47222.46218.852.661.22%
29 Jan 2025 217.97220.21222.18217.88-2.53-1.15%
28 Jan 2025 220.50224.52224.52219.75-3.57-1.59%
27 Jan 2025 224.07218.00224.29217.476.002.75%
24 Jan 2025 218.07219.39220.29216.73-1.42-0.65%
23 Jan 2025 219.49219.77221.40217.280.080.04%
22 Jan 2025 219.41221.36221.91218.17-0.77-0.35%
21 Jan 2025 220.18218.15221.40216.923.801.76%
17 Jan 2025 216.38215.55217.56214.802.561.20%
16 Jan 2025 213.82211.01215.00211.012.341.11%
15 Jan 2025 211.48210.56213.57208.954.071.96%
14 Jan 2025 207.41204.41207.49203.893.581.76%
13 Jan 2025 203.83199.15204.06199.013.711.85%
10 Jan 2025 200.12199.71200.31196.83-1.97-0.97%
08 Jan 2025 202.09204.79205.85201.82-3.34-1.63%
07 Jan 2025 205.43206.79208.61204.48-1.53-0.74%
06 Jan 2025 206.96208.66211.23206.16-0.60-0.29%
03 Jan 2025 207.56205.31207.86204.202.591.26%
02 Jan 2025 204.97209.64210.74204.27-4.27-2.04%
31 Dec 2024 209.24209.75210.78207.730.410.20%
30 Dec 2024 208.83210.00211.97206.80-2.44-1.15%
27 Dec 2024 211.27211.34213.79209.68-2.03-0.95%
26 Dec 2024 213.30211.41214.77210.911.010.48%
24 Dec 2024 212.29209.39212.33208.482.981.42%
23 Dec 2024 209.31208.45209.87208.22-0.42-0.20%
20 Dec 2024 209.73207.15213.87207.150.790.38%
19 Dec 2024 208.94211.29218.70208.82-3.85-1.81%
18 Dec 2024 212.79224.42226.47212.33-11.22-5.01%
17 Dec 2024 224.01225.25228.94222.51-0.03-0.01%
16 Dec 2024 224.04227.65228.06223.15-2.42-1.07%
13 Dec 2024 226.46226.25229.56223.83-2.65-1.16%
12 Dec 2024 229.11234.04244.95224.94-20.44-8.19%
11 Dec 2024 249.55254.93255.61248.62-3.32-1.31%
10 Dec 2024 252.87254.72256.23249.60-2.56-1.00%
09 Dec 2024 255.43254.80258.63253.991.030.40%
06 Dec 2024 254.40255.23257.06253.35-0.18-0.07%
05 Dec 2024 254.58256.54257.84253.20-1.96-0.76%
04 Dec 2024 256.54257.84259.13255.62-1.90-0.74%
03 Dec 2024 258.44259.28259.28256.12-0.71-0.27%
02 Dec 2024 259.15260.75260.88257.31-1.84-0.71%
29 Nov 2024 260.99259.74261.39258.581.630.63%
27 Nov 2024 259.36260.35261.69257.640.630.24%
26 Nov 2024 258.73262.75263.62256.27-4.89-1.85%
25 Nov 2024 263.62261.97266.86259.762.350.90%
22 Nov 2024 261.27257.24261.79257.244.691.83%
21 Nov 2024 256.58253.12258.37252.574.021.59%
20 Nov 2024 252.56249.86253.00248.282.701.08%
19 Nov 2024 249.86250.08252.45249.18-3.59-1.42%
18 Nov 2024 253.45253.68255.70252.87-1.33-0.52%
15 Nov 2024 254.78257.04259.27254.07-1.78-0.69%
14 Nov 2024 256.56257.93259.51255.97-2.48-0.96%
13 Nov 2024 259.04257.28259.18255.031.430.56%
12 Nov 2024 257.61260.52261.89257.40-3.60-1.38%
11 Nov 2024 261.21262.27264.94261.13-0.23-0.09%
08 Nov 2024 261.44260.10264.25259.300.870.33%
07 Nov 2024 260.57264.25264.25259.71-3.79-1.43%
06 Nov 2024 264.36262.45266.71262.2510.984.33%
05 Nov 2024 253.38247.10253.49245.255.822.35%
04 Nov 2024 247.56249.31251.33247.17-1.47-0.59%
01 Nov 2024 249.03248.19251.59247.921.140.46%
31 Oct 2024 247.89250.29251.04247.77-2.99-1.19%
30 Oct 2024 250.88249.14252.74249.131.740.70%
29 Oct 2024 249.14248.65250.29246.11-1.23-0.49%
28 Oct 2024 250.37249.44252.36249.442.270.91%
25 Oct 2024 248.10249.84251.60247.85-0.79-0.32%
24 Oct 2024 248.89249.76249.76247.37-1.08-0.43%
23 Oct 2024 249.97251.11251.92248.96-1.14-0.45%
22 Oct 2024 251.11253.11253.11249.39-2.24-0.88%
21 Oct 2024 253.35256.66257.55252.95-3.82-1.49%
18 Oct 2024 257.17256.66257.59253.991.030.40%
17 Oct 2024 256.14257.75259.77255.17-0.51-0.20%
16 Oct 2024 256.65257.59260.50256.47-0.53-0.21%
15 Oct 2024 257.18258.32261.53256.58-0.69-0.27%
14 Oct 2024 257.87256.27258.30255.811.250.49%
11 Oct 2024 256.62253.60257.96253.603.021.19%
10 Oct 2024 253.60251.32253.90250.670.410.16%
09 Oct 2024 253.19249.98253.79249.922.881.15%
08 Oct 2024 250.31252.00252.36248.71-2.48-0.98%
07 Oct 2024 252.79251.62253.74250.570.790.31%
04 Oct 2024 252.00257.98257.98250.73-3.31-1.30%
03 Oct 2024 255.31258.77259.33253.59-5.28-2.03%
02 Oct 2024 260.59259.79261.30258.57-0.24-0.09%
01 Oct 2024 260.83261.57262.60257.61-1.80-0.69%
30 Sep 2024 262.63261.80263.28260.420.970.37%
27 Sep 2024 261.66262.00265.86260.560.700.27%
26 Sep 2024 260.96257.66261.68257.665.372.10%
25 Sep 2024 255.59259.39259.39255.25-2.33-0.90%
24 Sep 2024 257.92256.49258.17254.882.530.99%
23 Sep 2024 255.39255.75257.05253.12-0.19-0.07%
20 Sep 2024 255.58258.63258.83254.01-4.45-1.71%
19 Sep 2024 260.03259.74261.30257.544.421.73%
18 Sep 2024 255.61256.16259.22254.360.430.17%
17 Sep 2024 255.18254.18257.80254.181.810.71%
16 Sep 2024 253.37252.63254.68252.041.560.62%
13 Sep 2024 251.81249.26252.01248.553.571.44%
12 Sep 2024 248.24247.93248.43245.350.310.13%
11 Sep 2024 247.93247.16248.21241.61-0.92-0.37%
10 Sep 2024 248.85247.53248.90245.781.490.60%
09 Sep 2024 247.36245.47248.60244.223.091.26%
06 Sep 2024 244.27246.84248.66242.62-2.33-0.94%
05 Sep 2024 246.60249.76249.76244.93-3.54-1.42%
04 Sep 2024 250.14250.01250.94247.91-0.04-0.02%
03 Sep 2024 250.18254.97256.15248.89-6.38-2.49%
30 Aug 2024 256.56255.74256.87253.281.400.55%
29 Aug 2024 255.16257.91258.11254.51-1.14-0.44%
28 Aug 2024 256.30255.67257.45253.500.400.16%
27 Aug 2024 255.90255.81257.48254.47-1.28-0.50%
26 Aug 2024 257.18258.00259.40256.15-0.22-0.09%
23 Aug 2024 257.40257.57262.20256.151.370.54%
22 Aug 2024 256.03253.92256.28241.678.253.33%
21 Aug 2024 247.78242.10248.24240.118.313.47%
20 Aug 2024 239.47238.86240.23237.90-0.18-0.08%
19 Aug 2024 239.65239.64241.23238.87-0.010.00%
16 Aug 2024 239.66239.21241.42238.61-0.76-0.32%
15 Aug 2024 240.42239.39241.82237.003.931.66%
14 Aug 2024 236.49238.98240.14235.50-0.92-0.39%
13 Aug 2024 237.41233.64237.46232.834.371.88%
12 Aug 2024 233.04234.64235.05232.16-1.40-0.60%
09 Aug 2024 234.44235.70236.28233.34-1.01-0.43%
08 Aug 2024 235.45234.88237.24233.562.751.18%
07 Aug 2024 232.70238.07240.42232.13-3.10-1.31%
06 Aug 2024 235.80236.23239.89234.821.000.43%
05 Aug 2024 234.80237.96238.89233.37-6.58-2.73%
02 Aug 2024 241.38241.11242.08236.37-1.96-0.81%
01 Aug 2024 243.34249.18251.37239.46-6.99-2.79%
31 Jul 2024 250.33249.92252.84247.131.720.69%
30 Jul 2024 248.61245.78249.80245.033.391.38%
29 Jul 2024 245.22246.21246.89244.29-0.73-0.30%
26 Jul 2024 245.95242.80247.38241.645.402.24%
25 Jul 2024 240.55237.69243.75237.184.561.93%
24 Jul 2024 235.99239.54239.54234.03-3.88-1.62%
23 Jul 2024 239.87239.32241.15238.49-0.70-0.29%
22 Jul 2024 240.57237.29240.69234.103.961.67%
19 Jul 2024 236.61241.03241.42235.03-3.04-1.27%
18 Jul 2024 239.65241.44245.55239.44-3.70-1.52%
17 Jul 2024 243.35242.11245.82240.74-0.010.00%
16 Jul 2024 243.36238.04243.96236.896.732.84%
15 Jul 2024 236.63236.91240.38236.36-0.52-0.22%
12 Jul 2024 237.15237.28239.29235.811.880.80%
11 Jul 2024 235.27232.09236.47232.095.392.34%
10 Jul 2024 229.88225.42230.06225.424.882.17%
09 Jul 2024 225.00225.85225.96224.02-1.51-0.67%
08 Jul 2024 226.51227.81229.01225.54-0.10-0.04%
05 Jul 2024 226.61226.86227.66224.17-0.98-0.43%
03 Jul 2024 227.59228.49228.97226.36-0.62-0.27%
02 Jul 2024 228.21227.81229.05226.710.530.23%
01 Jul 2024 227.68231.78233.79227.63-4.26-1.84%
28 Jun 2024 231.94231.28233.55229.071.630.71%
27 Jun 2024 230.31229.61231.37228.660.500.22%
26 Jun 2024 229.81227.35229.99226.370.990.43%
25 Jun 2024 228.82231.07231.42226.95-3.45-1.49%
24 Jun 2024 232.27231.02234.50230.090.950.41%
21 Jun 2024 231.32232.37232.77228.97-0.48-0.21%
20 Jun 2024 231.80231.63233.71231.42-0.40-0.17%
18 Jun 2024 232.20232.06233.68231.750.130.06%
17 Jun 2024 232.07228.13232.61226.833.351.46%
14 Jun 2024 228.72231.26232.12225.72-4.95-2.12%
13 Jun 2024 233.67232.73233.98230.540.940.40%
12 Jun 2024 232.73229.43234.20229.437.033.11%
11 Jun 2024 225.70224.28226.57222.180.420.19%
10 Jun 2024 225.28224.58226.72223.78-0.87-0.38%
07 Jun 2024 226.15226.00226.90224.62-0.36-0.16%
06 Jun 2024 226.51227.53227.53225.41-1.93-0.84%
05 Jun 2024 228.44229.34229.52225.570.390.17%
04 Jun 2024 228.05228.59229.89227.30-1.33-0.58%
03 Jun 2024 229.38235.73235.73227.62-5.34-2.28%
31 May 2024 234.72231.35235.10229.683.421.48%
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

 2020-10-312021-10-312022-10-312023-10-312024-10-312025-01-312025-04-30
Amortization Cash Flow56979000.050551000.050825000.059719000.076972000.076896000.0 
Amortization Of Intangibles56979000.050551000.050825000.059719000.076972000.076896000.0 
Asset Impairment Charge87371000.00.00.0    
Beginning Cash Position 208293000.0299972000.0163457000.0115679000.0136201000.0 
Capital Expenditure -38303000.0-51428000.0-34583000.0-64410000.0-78279000.0 
Cash Dividends Paid -97683000.0-125914000.0-150356000.0-161438000.0-167185000.0 
Cash Flow From Continuing Financing Activities -422913000.0-416006000.0750512000.0294495000.0307404000.0 
Cash Flow From Continuing Investing Activities -33169000.0-222761000.0-1436879000.0-844398000.0-852949000.0 
Cash Flow From Continuing Operating Activities 545927000.0513131000.0641282000.0556193000.0542959000.0 
Change In Account Payable-10673000.020769000.010671000.0-15820000.0-38591000.0  
Change In Accrued Expense6360000.032929000.0925000.0-28620000.08187000.0  
Change In Income Tax Payable-7816000.08659000.06155000.017722000.0-19385000.0  
Change In Inventory5785000.0-50584000.0-69132000.022418000.046615000.0  
Change In Other Working Capital1199000.0-37524000.0-37073000.026578000.0-59420000.0  
Change In Payable-18489000.029428000.016826000.01902000.0-57976000.0  
Change In Payables And Accrued Expense-12129000.062357000.017751000.0-26718000.0-49789000.0  
Change In Prepaid Assets1978000.0-5209000.0-1708000.0-14677000.0-4543000.0  
Change In Receivables50098000.0-13720000.0-72907000.018185000.013988000.0  
Change In Tax Payable-7816000.08659000.06155000.017722000.0-19385000.0  
Change In Working Capital -44680000.0-163069000.025786000.0-53149000.0-51558000.0 
Changes In Cash 89845000.0-125636000.0-45085000.06290000.0-2586000.0 
Common Stock Dividend Paid -97683000.0-125914000.0-150356000.0-161438000.0-167185000.0 
Common Stock Issuance 31780000.012124000.021373000.031067000.017650000.0 
Common Stock Payments -60970000.0-262869000.0-89708000.0-33339000.0-86066000.0 
Deferred Income Tax 4071000.0-10732000.0-16116000.0-18557000.0-22422000.0 
Deferred Tax 4071000.0-10732000.0-16116000.0-18557000.0  
Depreciation56323000.053332000.049098000.052179000.059203000.062766000.0 
Depreciation Amortization Depletion 103883000.099923000.0111898000.0136175000.0139662000.0 
Depreciation And Amortization 103883000.099923000.0111898000.0136175000.0139662000.0 
Effect Of Exchange Rate Changes 1834000.0-10879000.0-2693000.0-6017000.0-3191000.02072000.0
End Cash Position 299972000.0163457000.0115679000.0115952000.0133615000.0 
Financing Cash Flow -422913000.0-416006000.0750512000.0294495000.0307404000.0 
Free Cash Flow 507624000.0461703000.0606699000.0491783000.0464680000.0 
Gain Loss On Sale Of PPE 589000.0-581000.01092000.01468000.01626000.0 
Income Tax Paid Supplemental Data  141212000.0112912000.0160122000.0  
Interest Paid Supplemental Data  22975000.054710000.085966000.0  
Investing Cash Flow -33169000.0-222761000.0-1436879000.0-844398000.0-852949000.0 
Issuance Of Capital Stock 31780000.012124000.021373000.031067000.017650000.0 
Issuance Of Debt165734000.09414000.063067000.02178596000.0783039000.0783889000.0 
Long Term Debt Issuance165734000.09414000.063067000.02178596000.0783039000.0783889000.0 
Long Term Debt Payments -305454000.0-102414000.0-1209393000.0-324834000.0-240884000.0 
Net Business Purchase And Sale-142414000.00.0-171613000.0-1422780000.0-789996000.0  
Net Common Stock Issuance -29190000.0-250745000.0-68335000.0-2272000.0-68416000.0 
Net Income From Continuing Operations 454368000.0513103000.0487493000.0467284000.0452364000.0 
Net Issuance Payments Of Debt -296040000.0-39347000.0969203000.0458205000.0543005000.0 
Net Long Term Debt Issuance -296040000.0-39347000.0969203000.0458205000.0543005000.0 
Net Other Investing Changes-2000000.04971000.0 20383000.09933000.014975000.0 
Net PPEPurchase And Sale -38140000.0-51148000.0-34482000.0-64335000.0-77928000.0 
Net Short Term Debt Issuance0.0      
Operating Cash Flow 545927000.0513131000.0641282000.0556193000.0  
Operating Gains Losses 589000.040640000.01092000.01468000.01626000.0 
Other Non Cash Items 4907000.01259000.08136000.03396000.03737000.0 
Pension And Employee Benefit Expense 0.041221000.00.00.0  
Provisionand Write Offof Assets2165000.032000.01259000.0283000.0619000.0  
Purchase Of Business-142414000.00.0-171613000.0-1422780000.0-789996000.0  
Purchase Of PPE -38303000.0-51428000.0-34583000.0-64410000.0-78279000.0 
Repayment Of Debt -305454000.0-102414000.0-1209393000.0-324834000.0-240884000.0 
Repurchase Of Capital Stock -60970000.0-262869000.0-89708000.0-33339000.0-86066000.0 
Sale Of PPE 163000.0280000.0101000.075000.0351000.0 
Short Term Debt Issuance0.0      
Short Term Debt Payments0.0      
Stock Based Compensation 22757000.030748000.022710000.018957000.018931000.0 
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.