SHARE twitter icon webp whatsapp icon webp

 
Currency
3.42%
CAGR (3 year)
9.90%
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
188.35
Low
181.71
Returns
-0.94%

Historical Data

 - Last 30 Years Annual Avg 26.96%
 - CAGR 18.35%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1991









-10.94%
0.57 		26.32%
0.72 		0.57
1992 0.00%
0.72 		6.94%
0.77 		0.00%
0.77 		1.30%
0.78 		-5.13%
0.74 		-4.05%
0.71 		-1.41%
0.7 		-1.43%
0.69 		2.90%
0.71 		12.68%
0.8 		3.75%
0.83 		14.46%
0.95 		31.94% 0.67
1993 -8.42%
0.87 		3.45%
0.9 		-4.44%
0.86 		0.00%
0.86 		-16.28%
0.72 		-4.17%
0.69 		14.49%
0.79 		0.00%
0.79 		3.80%
0.82 		2.44%
0.84 		4.76%
0.88 		-2.27%
0.86 		-9.47% 0.79
1994 -9.30%
0.78 		0.00%
0.78 		-7.69%
0.72 		23.61%
0.89 		1.12%
0.9 		-2.22%
0.88 		-1.14%
0.87 		1.15%
0.88 		-5.68%
0.83 		-3.61%
0.8 		-11.25%
0.71 		0.00%
0.71 		-17.44% 0.93
1995 5.63%
0.75 		4.00%
0.78 		-10.26%
0.7 		0.00%
0.7 		-14.29%
0.6 		-6.67%
0.56 		-3.57%
0.54 		-11.11%
0.48 		4.17%
0.5 		-12.00%
0.44 		0.00%
0.44 		-20.45%
0.35 		-50.70% 1.10
1996 14.29%
0.4 		20.00%
0.48 		2.08%
0.49 		8.16%
0.53 		1.89%
0.54 		-22.22%
0.42 		0.00%
0.42 		-2.38%
0.41 		0.00%
0.41 		0.00%
0.41 		-2.44%
0.4 		17.50%
0.47 		34.29% 1.30
1997 -6.38%
0.44 		11.36%
0.49 		10.20%
0.54 		3.70%
0.56 		1.79%
0.57 		7.02%
0.61 		18.03%
0.72 		0.00%
0.72 		16.67%
0.84 		-19.05%
0.68 		5.88%
0.72 		-6.94%
0.67 		42.55% 1.54
1998 0.00%
0.67 		11.94%
0.75 		0.00%
0.75 		6.67%
0.8 		-10.00%
0.72 		-5.56%
0.68 		0.00%
0.68 		-14.71%
0.58 		5.17%
0.61 		-9.84%
0.55 		3.64%
0.57 		-12.28%
0.5 		-25.37% 1.82
1999 -4.00%
0.48 		0.00%
0.48 		4.17%
0.5 		-2.00%
0.49 		8.16%
0.53 		-1.89%
0.52 		26.92%
0.66 		-7.58%
0.61 		6.56%
0.65 		-15.38%
0.55 		1.82%
0.56 		-16.07%
0.47 		-6.00% 2.15
2000 10.64%
0.52 		3.85%
0.54 		-3.70%
0.52 		-7.69%
0.48 		-18.75%
0.39 		10.26%
0.43 		0.00%
0.43 		-4.65%
0.41 		7.32%
0.44 		-4.55%
0.42 		7.14%
0.45 		-6.67%
0.42 		-10.64% 2.54
2001 2.38%
0.43 		4.65%
0.45 		-2.22%
0.44 		-2.27%
0.43 		13.95%
0.49 		-12.24%
0.43 		18.60%
0.51 		3.92%
0.53 		0.00%
0.53 		1.89%
0.54 		1.85%
0.55 		1.82%
0.56 		33.33% 3.01
2002 7.14%
0.6 		-5.00%
0.57 		8.77%
0.62 		1.61%
0.63 		-3.17%
0.61 		8.20%
0.66 		0.00%
0.66 		1.52%
0.67 		20.90%
0.81 		25.93%
1.02 		5.88%
1.08 		15.74%
1.25 		123.21% 3.56
2003 8.80%
1.36 		-10.29%
1.22 		13.11%
1.38 		5.80%
1.46 		18.49%
1.73 		-18.50%
1.41 		49.65%
2.11 		11.37%
2.35 		-17.87%
1.93 		9.33%
2.11 		-0.47%
2.1 		6.67%
2.24 		79.20% 4.21
2004 -8.93%
2.04 		7.84%
2.2 		1.36%
2.23 		9.87%
2.45 		11.84%
2.74 		6.20%
2.91 		-1.37%
2.87 		-3.14%
2.78 		2.52%
2.85 		-2.81%
2.77 		11.91%
3.1 		10.97%
3.44 		53.57% 4.98
2005 1.45%
3.49 		-0.57%
3.47 		-11.24%
3.08 		-9.74%
2.78 		8.27%
3.01 		-11.96%
2.65 		23.40%
3.27 		-3.36%
3.16 		4.75%
3.31 		5.74%
3.5 		7.43%
3.76 		6.12%
3.99 		15.99% 5.89
2006 6.02%
4.23 		-7.57%
3.91 		2.05%
3.99 		19.55%
4.77 		-4.40%
4.56 		22.15%
5.57 		-13.29%
4.83 		-2.07%
4.73 		-5.92%
4.45 		-7.87%
4.1 		-3.17%
3.97 		-10.08%
3.57 		-10.53% 6.97
2007 15.41%
4.12 		11.89%
4.61 		-7.38%
4.27 		2.58%
4.38 		5.71%
4.63 		-3.46%
4.47 		-4.25%
4.28 		-0.23%
4.27 		-16.86%
3.55 		-5.63%
3.35 		-0.30%
3.34 		2.40%
3.42 		-4.20% 8.25
2008 26.32%
4.32 		-6.48%
4.04 		16.83%
4.72 		-3.60%
4.55 		-1.76%
4.47 		-0.45%
4.45 		22.25%
5.44 		-9.38%
4.93 		-14.81%
4.2 		6.90%
4.49 		-21.38%
3.53 		19.55%
4.22 		23.39% 9.76
2009 -11.85%
3.72 		-13.17%
3.23 		7.74%
3.48 		19.83%
4.17 		4.56%
4.36 		13.99%
4.97 		6.24%
5.28 		0.38%
5.3 		-14.91%
4.51 		-14.63%
3.85 		1.82%
3.92 		16.07%
4.55 		7.82% 11.55
2010 -10.55%
4.07 		11.79%
4.55 		8.79%
4.95 		7.47%
5.32 		-0.75%
5.28 		-1.33%
5.21 		12.09%
5.84 		-11.64%
5.16 		9.50%
5.65 		10.27%
6.23 		3.05%
6.42 		10.75%
7.11 		56.26% 13.67
2011 0.56%
7.15 		-4.34%
6.84 		14.04%
7.8 		6.67%
8.32 		-0.24%
8.3 		-0.12%
8.29 		-0.72%
8.23 		-13.24%
7.14 		-9.80%
6.44 		26.09%
8.12 		6.16%
8.62 		4.52%
9.01 		26.72% 16.18
2012 5.11%
9.47 		2.11%
9.67 		9.51%
10.59 		-6.70%
9.88 		-2.02%
9.68 		-0.62%
9.62 		-2.08%
9.42 		5.63%
9.95 		1.01%
10.05 		11.34%
11.19 		-0.36%
11.15 		2.51%
11.43 		26.86% 19.15
2013 8.75%
12.43 		-3.54%
11.99 		6.17%
12.73 		0.79%
12.83 		11.85%
14.35 		-3.34%
13.87 		4.97%
14.56 		-0.62%
14.47 		5.94%
15.33 		1.96%
15.63 		9.92%
17.18 		2.85%
17.67 		54.59% 22.66
2014 2.32%
18.08 		-1.83%
17.75 		6.54%
18.91 		6.87%
20.21 		5.49%
21.32 		-0.42%
21.23 		-0.33%
21.16 		5.01%
22.22 		5.99%
23.55 		3.14%
24.29 		11.20%
27.01 		-4.18%
25.88 		46.46% 26.82
2015 -9.70%
23.37 		11.42%
26.04 		-1.04%
25.77 		-7.99%
23.71 		-4.39%
22.67 		0.88%
22.87 		6.60%
24.38 		-9.11%
22.16 		-8.26%
20.33 		1.57%
20.65 		2.86%
21.24 		-7.30%
19.69 		-23.92% 31.74
2016 -7.16%
18.28 		17.72%
21.52 		7.85%
23.21 		-5.13%
22.02 		-2.59%
21.45 		-6.29%
20.1 		15.52%
23.22 		2.11%
23.71 		-3.54%
22.87 		8.83%
24.89 		16.91%
29.1 		-1.72%
28.6 		45.25% 37.56
2017 2.90%
29.43 		3.94%
30.59 		-6.77%
28.52 		3.47%
29.51 		0.88%
29.77 		6.65%
31.75 		0.69%
31.97 		4.16%
33.3 		10.21%
36.7 		10.03%
40.38 		6.69%
43.08 		1.79%
43.85 		53.32% 44.45
2018 11.33%
48.82 		-5.14%
46.31 		5.79%
48.99 		-8.92%
44.62 		16.52%
51.99 		-4.50%
49.65 		-1.45%
48.93 		3.82%
50.8 		5.81%
53.75 		-19.13%
43.47 		4.85%
45.58 		-9.70%
41.16 		-6.13% 52.61
2019 10.08%
45.31 		10.92%
50.26 		-4.24%
48.13 		3.39%
49.76 		-11.27%
44.15 		12.68%
49.75 		11.88%
55.66 		-1.92%
54.59 		3.79%
56.66 		7.11%
60.69 		5.22%
63.86 		-0.94%
63.26 		53.69% 62.26
2020 3.40%
65.41 		-1.24%
64.6 		1.59%
65.63 		10.68%
72.64 		17.76%
85.54 		-0.88%
84.79 		7.81%
91.41 		10.59%
101.09 		-10.52%
90.46 		5.22%
95.18 		6.83%
101.68 		-4.02%
97.59 		54.27% 73.68
2021 -0.60%
97 		10.71%
107.39 		11.94%
120.21 		7.23%
128.9 		2.97%
132.73 		-4.39%
126.9 		6.04%
134.57 		7.28%
144.36 		-0.95%
142.99 		19.36%
170.68 		4.05%
177.59 		0.90%
179.19 		83.62% 87.20
2022 -15.75%
150.96 		4.01%
157.01 		-4.89%
149.34 		-6.21%
140.06 		-7.81%
129.12 		-0.76%
128.14 		18.43%
151.76 		-10.58%
135.71 		-8.34%
124.39 		10.38%
137.3 		10.20%
151.3 		-6.22%
141.89 		-20.82% 103.20
2023 17.43%
166.62 		1.81%
169.63 		0.47%
170.42 		-6.00%
160.2 		-3.11%
155.22 		19.11%
184.88 		13.45%
209.74 		1.88%
213.68 		-4.26%
204.57 		-7.94%
188.33 		3.29%
194.53 		4.18%
202.66 		42.83% 122.14
2024 -3.53%
195.51 		13.16%
221.24 		-0.87%
219.31 		-17.14%
181.71 		-3.56%
175.25 		0.77%
176.6 		19.01%
210.18 		-8.27%
192.8 		3.03%
198.64 		1.35%
201.32 		11.83%
225.14 		-21.65%
176.4 		-12.96% 144.55
2025 5.22%
185.61 		-4.91%
176.5 		-6.26%
165.45 		-7.36%
153.28 		4.50%
160.17 		1.33%
162.3 		-8.04%
149.25 		1.15%
150.97 		-6.75%
140.78 		-0.26%
140.42 		-3.65%
135.29 		15.90%
156.8 		-11.11% 171.07
2026 10.46%
173.2 		17.23%
203.05 		-9.17%
184.43








17.62% 202.46
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 0.29 04 Mar 2026
Cash Dividend 0.28 03 Dec 2025
Cash Dividend 0.28 03 Sep 2025
Cash Dividend 0.28 04 Jun 2025
Cash Dividend 0.28 05 Mar 2025
Cash Dividend 0.26 04 Dec 2024
Cash Dividend 0.26 04 Sep 2024
Cash Dividend 0.26 05 Jun 2024
Cash Dividend 0.26 05 Mar 2024
Cash Dividend 0.20 05 Dec 2023
Cash Dividend 0.20 05 Sep 2023
Cash Dividend 0.20 06 Jun 2023
Cash Dividend 0.20 28 Feb 2023
Cash Dividend 0.15 06 Dec 2022
Cash Dividend 0.15 06 Sep 2022
Cash Dividend 0.15 31 May 2022
Cash Dividend 0.15 01 Mar 2022
Cash Dividend 0.10 30 Nov 2021
Cash Dividend 0.10 31 Aug 2021
Cash Dividend 0.10 01 Jun 2021
Cash Dividend 0.10 02 Mar 2021
Cash Dividend 0.08 01 Dec 2020
Cash Dividend 0.08 01 Sep 2020
Cash Dividend 0.08 02 Jun 2020
Cash Dividend 0.08 03 Mar 2020
Cash Dividend 0.06 03 Dec 2019
Cash Dividend 0.06 03 Sep 2019
Cash Dividend 0.06 04 Jun 2019
Cash Dividend 0.06 05 Mar 2019
Cash Dividend 0.04 06 Dec 2018
Cash Dividend 0.04 05 Sep 2018
Cash Dividend 0.04 05 Jun 2018
Cash Dividend 0.04 05 Mar 2018
Cash Dividend 0.03 05 Dec 2017
Cash Dividend 0.03 01 Sep 2017
Cash Dividend 0.03 02 Jun 2017
Cash Dividend 0.03 02 Mar 2017
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 28 Mar 2024
Split 3:2 25 Mar 2020
Split 3:2 10 Sep 2012
Split 3:2 24 Aug 2010
Split 3:2 01 Dec 2005
Split 3:2 21 May 2004
Split 3:2 17 Jun 2003
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
18 Mar 2026 184.43184.57188.35181.711.991.09%
16 Mar 2026 182.44183.34184.07179.931.690.93%
13 Mar 2026 180.75179.33180.99176.084.512.56%
12 Mar 2026 176.24185.00185.95176.05-12.54-6.64%
11 Mar 2026 188.78194.38195.80185.06-6.24-3.20%
10 Mar 2026 195.02195.69198.92192.88-2.20-1.12%
09 Mar 2026 197.22190.77197.69184.693.251.68%
06 Mar 2026 193.97203.57204.29191.14-16.71-7.93%
05 Mar 2026 210.68213.39214.45208.01-5.51-2.55%
04 Mar 2026 216.19213.67221.63212.588.253.97%
03 Mar 2026 207.94204.31209.07201.740.190.09%
02 Mar 2026 207.75202.67209.15199.424.702.31%
27 Feb 2026 203.05196.34203.86195.214.682.36%
26 Feb 2026 198.37193.46199.56193.246.673.48%
25 Feb 2026 191.70197.36197.56188.68-5.00-2.54%
24 Feb 2026 196.70194.27198.42192.012.821.45%
23 Feb 2026 193.88201.38201.44193.27-7.51-3.73%
20 Feb 2026 201.39194.18202.87193.816.223.19%
19 Feb 2026 195.17192.64195.95191.891.360.70%
18 Feb 2026 193.81192.09195.18192.090.490.25%
17 Feb 2026 193.32192.98196.88190.730.110.06%
13 Feb 2026 193.21187.99195.42187.247.704.15%
12 Feb 2026 185.51198.79199.75183.87-8.95-4.60%
11 Feb 2026 194.46194.70200.00194.20-0.03-0.02%
10 Feb 2026 194.49195.32196.91192.94-1.62-0.83%
09 Feb 2026 196.11201.43202.82194.88-6.36-3.14%
06 Feb 2026 202.47198.32204.84198.320.330.16%
05 Feb 2026 202.14200.02206.43198.00-6.40-3.07%
04 Feb 2026 208.54191.45208.74189.9318.779.89%
03 Feb 2026 189.77185.00190.25184.383.641.96%
02 Feb 2026 186.13173.33186.33173.3312.937.47%
30 Jan 2026 173.20170.70173.30169.990.610.35%
29 Jan 2026 172.59173.36175.23170.61-0.13-0.08%
28 Jan 2026 172.72175.06175.75172.56-1.72-0.99%
27 Jan 2026 174.44173.53175.79173.070.450.26%
26 Jan 2026 173.99173.93174.49171.09-0.31-0.18%
23 Jan 2026 174.30177.45178.45173.48-3.95-2.22%
22 Jan 2026 178.25179.19181.25177.08-0.15-0.08%
21 Jan 2026 178.40172.01180.27171.378.404.94%
20 Jan 2026 170.00171.86173.55168.00-5.65-3.22%
16 Jan 2026 175.65176.83178.59174.06-2.56-1.44%
15 Jan 2026 178.21174.15178.56173.924.692.70%
14 Jan 2026 173.52170.74174.92169.381.871.09%
13 Jan 2026 171.65173.12173.63170.73-1.92-1.11%
12 Jan 2026 173.57171.24173.93170.130.440.25%
09 Jan 2026 173.13171.60173.68169.592.061.20%
08 Jan 2026 171.07164.03172.80163.755.353.23%
07 Jan 2026 165.72169.08170.40165.23-3.16-1.87%
06 Jan 2026 168.88164.00170.00163.625.153.15%
05 Jan 2026 163.73159.02165.95158.164.542.85%
02 Jan 2026 159.19157.75160.15156.002.391.52%
31 Dec 2025 156.80158.66159.09156.66-2.51-1.58%
30 Dec 2025 159.31159.04160.78158.35-0.25-0.16%
29 Dec 2025 159.56159.68161.50158.550.070.04%
26 Dec 2025 159.49158.66159.62158.040.130.08%
24 Dec 2025 159.36158.69159.88158.320.740.47%
23 Dec 2025 158.62158.62159.45158.17-0.68-0.43%
22 Dec 2025 159.30158.40160.46157.001.911.21%
19 Dec 2025 157.39158.15158.15153.89-1.16-0.73%
18 Dec 2025 158.55156.91160.10156.312.821.81%
17 Dec 2025 155.73156.13159.04154.82-1.21-0.77%
16 Dec 2025 156.94158.78159.30154.86-0.52-0.33%
15 Dec 2025 157.46160.14160.90154.88-2.03-1.27%
12 Dec 2025 159.49159.12161.24158.020.570.36%
11 Dec 2025 158.92157.13163.19157.131.601.02%
10 Dec 2025 157.32149.32158.79148.498.435.66%
09 Dec 2025 148.89151.79151.87147.86-2.79-1.84%
08 Dec 2025 151.68157.03157.03151.20-3.47-2.24%
05 Dec 2025 155.15153.03156.73153.031.641.07%
04 Dec 2025 153.51151.69154.03150.902.561.70%
03 Dec 2025 150.95142.30151.05141.509.496.71%
02 Dec 2025 141.46139.50142.45137.961.791.28%
01 Dec 2025 139.67136.39143.27136.004.383.24%
28 Nov 2025 135.29135.75136.38134.400.380.28%
26 Nov 2025 134.91133.45136.14133.440.580.43%
25 Nov 2025 134.33132.33135.08132.322.001.51%
24 Nov 2025 132.33133.95134.05131.75-1.95-1.45%
21 Nov 2025 134.28127.33136.66126.847.996.33%
20 Nov 2025 126.29128.24130.52126.01-1.22-0.96%
19 Nov 2025 127.51130.80130.95126.57-3.15-2.41%
18 Nov 2025 130.66129.20132.49128.510.770.59%
17 Nov 2025 129.89132.15132.77129.37-2.40-1.81%
14 Nov 2025 132.29135.32135.68131.46-3.16-2.33%
13 Nov 2025 135.45138.01139.63134.67-3.40-2.45%
12 Nov 2025 138.85139.44141.52138.69-0.66-0.47%
11 Nov 2025 139.51137.86140.01136.261.751.27%
10 Nov 2025 137.76139.91140.25135.59-2.14-1.53%
07 Nov 2025 139.90137.19140.19135.912.211.61%
06 Nov 2025 137.69139.89140.42137.46-3.09-2.19%
05 Nov 2025 140.78140.47143.37138.26-0.58-0.41%
04 Nov 2025 141.36136.75141.96135.213.852.80%
03 Nov 2025 137.51140.22140.50135.12-2.91-2.07%
31 Oct 2025 140.42136.40141.27134.583.172.31%
30 Oct 2025 137.25136.32140.20134.841.120.82%
29 Oct 2025 136.13142.03146.99134.030.040.03%
28 Oct 2025 136.09138.00138.24135.77-0.64-0.47%
27 Oct 2025 136.73136.26137.74134.340.610.45%
24 Oct 2025 136.12137.85138.14135.860.260.19%
23 Oct 2025 135.86140.55141.25134.43-5.16-3.66%
22 Oct 2025 141.02143.09144.91140.72-3.34-2.31%
21 Oct 2025 144.36140.14145.00139.743.652.59%
20 Oct 2025 140.71138.58142.31137.682.671.93%
17 Oct 2025 138.04138.73138.95136.00-0.06-0.04%
16 Oct 2025 138.10139.89140.49135.503.062.27%
15 Oct 2025 135.04135.46137.87134.78-0.39-0.29%
14 Oct 2025 135.43134.71137.48134.03-0.75-0.55%
13 Oct 2025 136.18135.56137.90135.251.871.39%
10 Oct 2025 134.31141.85142.69134.20-6.97-4.93%
09 Oct 2025 141.28144.50144.88140.10-3.50-2.42%
08 Oct 2025 144.78140.64146.94139.543.422.42%
07 Oct 2025 141.36142.64144.61140.29-1.46-1.02%
06 Oct 2025 142.82141.52145.08140.041.491.05%
03 Oct 2025 141.33141.09145.21141.090.730.52%
02 Oct 2025 140.60138.99141.60137.991.360.98%
01 Oct 2025 139.24139.35140.64136.82-1.54-1.09%
30 Sep 2025 140.78140.00141.20138.07-0.26-0.18%
29 Sep 2025 141.04139.64141.50136.602.451.77%
26 Sep 2025 138.59140.62143.40133.69-1.84-1.31%
25 Sep 2025 140.43141.16142.21139.66-0.63-0.45%
24 Sep 2025 141.06139.07142.21139.071.721.23%
23 Sep 2025 139.34139.08141.62138.660.410.30%
22 Sep 2025 138.93140.83140.83138.66-1.91-1.36%
19 Sep 2025 140.84142.85142.96140.09-1.55-1.09%
18 Sep 2025 142.39142.27144.48141.120.600.42%
17 Sep 2025 141.79146.67149.88141.54-5.23-3.56%
16 Sep 2025 147.02145.80147.39144.631.771.22%
15 Sep 2025 145.25145.33147.01143.810.360.25%
12 Sep 2025 144.89149.14149.39144.47-4.51-3.02%
11 Sep 2025 149.40145.73150.84145.593.092.11%
10 Sep 2025 146.31147.02148.68144.88-1.91-1.29%
09 Sep 2025 148.22150.65150.65147.74-2.89-1.91%
08 Sep 2025 151.11150.90151.29147.620.400.27%
05 Sep 2025 150.71149.27154.15148.791.901.28%
04 Sep 2025 148.81145.93148.97140.710.700.47%
03 Sep 2025 148.11149.05150.54147.77-1.79-1.19%
02 Sep 2025 149.90148.65151.26148.03-1.07-0.71%
29 Aug 2025 150.97149.62151.13148.201.270.85%
28 Aug 2025 149.70154.36154.40147.44-4.12-2.68%
27 Aug 2025 153.82153.81155.99152.55-0.66-0.43%
26 Aug 2025 154.48154.44156.59153.82-0.99-0.64%
25 Aug 2025 155.47158.52158.87154.69-3.66-2.30%
22 Aug 2025 159.13150.21160.06149.999.386.26%
21 Aug 2025 149.75149.32149.98147.17-0.49-0.33%
20 Aug 2025 150.24153.88154.42150.13-4.56-2.95%
19 Aug 2025 154.80151.90157.63151.334.342.88%
18 Aug 2025 150.46151.32152.39149.96-0.68-0.45%
15 Aug 2025 151.14152.12153.32151.020.030.02%
14 Aug 2025 151.11151.99152.72149.31-2.35-1.53%
13 Aug 2025 153.46149.10153.55148.614.232.83%
12 Aug 2025 149.23143.49149.68143.046.214.34%
11 Aug 2025 143.02144.53146.08140.91-1.44-1.00%
08 Aug 2025 144.46145.45146.69143.78-0.87-0.60%
07 Aug 2025 145.33150.54152.49144.71-4.60-3.07%
06 Aug 2025 149.93147.27150.91146.802.781.89%
05 Aug 2025 147.15144.38147.97144.082.791.93%
04 Aug 2025 144.36142.04145.15141.882.511.77%
01 Aug 2025 141.85148.14148.16141.73-7.40-4.96%
31 Jul 2025 149.25148.79151.53147.502.791.90%
30 Jul 2025 146.46152.50152.50144.50-15.66-9.66%
29 Jul 2025 162.12164.32165.45161.55-2.20-1.34%
28 Jul 2025 164.32166.48167.56164.16-2.77-1.66%
25 Jul 2025 167.09173.37174.79163.78-0.70-0.42%
24 Jul 2025 167.79166.52168.07164.491.801.08%
23 Jul 2025 165.99167.76169.00165.84-0.90-0.54%
22 Jul 2025 166.89164.56167.30162.673.642.23%
21 Jul 2025 163.25162.82165.86162.251.160.72%
18 Jul 2025 162.09165.51165.68160.45-0.14-0.09%
17 Jul 2025 162.23161.02163.89160.831.400.87%
16 Jul 2025 160.83163.68164.50159.20-0.52-0.32%
15 Jul 2025 161.35166.64166.81161.20-4.38-2.64%
14 Jul 2025 165.73166.52167.60164.48-2.00-1.19%
11 Jul 2025 167.73169.70170.53167.27-3.39-1.98%
10 Jul 2025 171.12168.00173.26167.353.111.85%
09 Jul 2025 168.01167.50169.12166.300.630.38%
08 Jul 2025 167.38164.09169.39163.863.071.87%
07 Jul 2025 164.31169.75170.67163.63-6.72-3.93%
03 Jul 2025 171.03170.51172.62169.771.180.69%
02 Jul 2025 169.85168.64171.06166.951.400.83%
01 Jul 2025 168.45162.05172.24160.576.153.79%
30 Jun 2025 162.30163.82164.45161.32-1.38-0.84%
27 Jun 2025 163.68161.57164.16161.362.691.67%
26 Jun 2025 160.99160.93162.16159.930.640.40%
25 Jun 2025 160.35161.88162.08159.13-1.62-1.00%
24 Jun 2025 161.97162.22163.77161.460.610.38%
23 Jun 2025 161.36155.87161.44155.054.903.13%
20 Jun 2025 156.46157.24159.31155.550.430.28%
18 Jun 2025 156.03156.82158.91155.72-0.64-0.41%
17 Jun 2025 156.67160.50160.50156.06-2.78-1.74%
16 Jun 2025 159.45161.20161.40158.25-0.73-0.46%
13 Jun 2025 160.18160.16161.99159.65-2.23-1.37%
12 Jun 2025 162.41161.48163.05159.420.300.19%
11 Jun 2025 162.11168.53170.26161.57-5.78-3.44%
10 Jun 2025 167.89163.87168.14162.935.683.50%
09 Jun 2025 162.21161.11163.89159.421.881.17%
06 Jun 2025 160.33162.54163.32159.740.650.41%
05 Jun 2025 159.68160.14161.53157.94-1.81-1.12%
04 Jun 2025 161.49162.37163.19160.01-1.54-0.94%
03 Jun 2025 163.03159.61163.53158.283.031.89%
02 Jun 2025 160.00161.95161.96157.26-0.17-0.11%
30 May 2025 160.17161.85162.45158.96-1.84-1.14%
29 May 2025 162.01163.92164.08160.91-0.42-0.26%
28 May 2025 162.43165.00165.13162.16-1.78-1.08%
27 May 2025 164.21164.71164.71161.072.651.64%
23 May 2025 161.56159.67162.65158.57-2.04-1.25%
22 May 2025 163.60164.14164.56162.34-0.59-0.36%
21 May 2025 164.19166.94168.65164.16-5.41-3.19%
20 May 2025 169.60170.40171.72168.81-2.01-1.17%
19 May 2025 171.61168.99172.39167.840.330.19%
16 May 2025 171.28171.19171.54168.951.350.79%
15 May 2025 169.93170.55171.33168.80-1.72-1.00%
14 May 2025 171.65170.47172.00168.370.310.18%
13 May 2025 171.34175.96176.37171.24-4.73-2.69%
12 May 2025 176.07169.86176.85168.0017.7911.24%
09 May 2025 158.28159.75160.29157.34-1.84-1.15%
08 May 2025 160.12156.10161.43155.544.532.91%
07 May 2025 155.59153.96156.50153.962.241.46%
06 May 2025 153.35154.00155.64152.52-2.88-1.84%
05 May 2025 156.23156.89158.73156.06-1.78-1.13%
02 May 2025 158.01153.00160.82152.257.454.95%
01 May 2025 150.56152.86154.19149.61-2.72-1.77%
30 Apr 2025 153.28149.15153.66146.373.632.43%
29 Apr 2025 149.65147.96150.04146.570.650.44%
28 Apr 2025 149.00147.01149.53145.792.261.54%
25 Apr 2025 146.74149.28151.52144.90-12.16-7.65%
24 Apr 2025 158.90151.66159.18150.905.673.70%
23 Apr 2025 153.23159.12167.89151.601.160.76%
22 Apr 2025 152.07150.28153.17148.642.201.47%
21 Apr 2025 149.87151.47152.74147.05-3.88-2.52%
17 Apr 2025 153.75149.39154.82149.055.903.99%
16 Apr 2025 147.85151.07151.89145.90-5.00-3.27%
15 Apr 2025 152.85155.30156.48151.47-2.26-1.46%
14 Apr 2025 155.11154.28155.85151.952.881.89%
11 Apr 2025 152.23154.82154.82146.14-4.52-2.88%
10 Apr 2025 156.75161.96161.96152.23-8.74-5.28%
09 Apr 2025 165.49146.84166.21145.7917.1511.56%
08 Apr 2025 148.34157.41157.45146.32-3.07-2.03%
07 Apr 2025 151.41152.27159.86145.96-0.65-0.43%
04 Apr 2025 152.06153.17155.78147.06-3.69-2.37%
03 Apr 2025 155.75162.53165.62153.02-14.35-8.44%
02 Apr 2025 170.10164.66170.58164.473.011.80%
01 Apr 2025 167.09163.67168.00163.021.640.99%
31 Mar 2025 165.45162.05166.62162.050.600.36%
28 Mar 2025 164.85169.61169.93164.72-5.38-3.16%
27 Mar 2025 170.23168.77171.54168.361.560.92%
26 Mar 2025 168.67167.55169.48166.921.070.64%
25 Mar 2025 167.60170.12170.72167.09-2.45-1.44%
24 Mar 2025 170.05167.61170.66167.484.832.92%
21 Mar 2025 165.22158.31165.37157.674.092.54%
20 Mar 2025 161.13160.91163.41160.37-1.31-0.81%
19 Mar 2025 162.44162.09163.42159.500.360.22%
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

 2021-12-312022-12-312023-12-312024-12-312025-06-302025-12-31
Beginning Cash Position 462564000.0186312000.0433799000.074304000.0108676000.0
Capital Expenditure -775148000.0-757309000.0-771318000.0-688993000.0-415034000.0
Cash Dividends Paid -134484000.0-175089000.0-223618000.0-229561000.0-235641000.0
Cash Flow From Continuing Financing Activities -1420362000.0-661828000.0-1233212000.0-883612000.0-992307000.0
Cash Flow From Continuing Investing Activities -547472000.0-659820000.0-751194000.0-636536000.0-366411000.0
Cash Flow From Continuing Operating Activities 1691582000.01569135000.01659283000.01469901000.01370133000.0
Change In Account Payable 23756000.06499000.0-20955000.0 -29123000.0
Change In Accrued Expense 5464000.0-2249000.010441000.0 4575000.0
Change In Other Current Liabilities -39552000.0-10295000.0-8348000.0 -7053000.0
Change In Other Working Capital -4722000.0-7238000.023378000.0 -27844000.0
Change In Payable 23756000.06499000.0-20955000.0 -29123000.0
Change In Payables And Accrued Expense 29220000.04250000.0-10514000.0 -24548000.0
Change In Prepaid Assets -24714000.0-38189000.05562000.0 -9363000.0
Change In Receivables -13009000.0-3875000.074080000.0 28350000.0
Change In Working Capital -52777000.0-55347000.084158000.0-26924000.0-40458000.0
Changes In Cash -276252000.0247487000.0-325123000.0-50247000.011415000.0
Common Stock Dividend Paid -134484000.0-175089000.0-223618000.0-229561000.0-235641000.0
Common Stock Payments -1277219000.0-453613000.0-967294000.0-794765000.0-730338000.0
Deferred Income Tax 62008000.053341000.019340000.0 -11247000.0
Deferred Tax 62008000.053341000.019340000.0 -11247000.0
Depreciation Amortization Depletion 276066000.0324449000.0344578000.0355278000.0364691000.0
Depreciation And Amortization 276066000.0324449000.0344578000.0355278000.0364691000.0
End Cash Position 186312000.0433799000.0108676000.024057000.0120091000.0
Financing Cash Flow -1420362000.0-661828000.0-1233212000.0-883612000.0-992307000.0
Free Cash Flow 916434000.0811826000.0887965000.0780908000.0955099000.0
Gain Loss On Sale Of PPE -3425000.0-22555000.0-3401000.0-1366000.02938000.0
Income Tax Paid Supplemental Data 396510000.0361448000.0337615000.0 331722000.0
Interest Paid Supplemental Data 3953000.06848000.05672000.0 8553000.0
Investing Cash Flow -547472000.0-659820000.0-751194000.0-636536000.0-366411000.0
Issuance Of Debt0.00.0    
Long Term Debt Issuance0.00.0    
Long Term Debt Payments 0.0-20000000.0-20000000.0-20000000.0-20000000.0
Net Common Stock Issuance -1277219000.0-453613000.0-967294000.0-794765000.0-730338000.0
Net Income From Continuing Operations 1377159000.01239502000.01186073000.01095010000.01023703000.0
Net Investment Purchase And Sale 205580000.048852000.00.030000000.00.0
Net Issuance Payments Of Debt 0.0-20000000.0-20000000.0110000000.0-20000000.0
Net Long Term Debt Issuance 0.0-20000000.0-20000000.0110000000.0-20000000.0
Net Other Financing Charges -8659000.0-13126000.0-22300000.030714000.0-6328000.0
Net Other Investing Changes-500000.0    100000.0
Net PPEPurchase And Sale -753052000.0-708672000.0-751194000.0-666636000.0-366511000.0
Operating Cash Flow 1691582000.01569135000.01659283000.01469901000.01370133000.0
Operating Gains Losses -3425000.0-22555000.0-3401000.0-1366000.02938000.0
Other Non Cash Items 16658000.018665000.017186000.017214000.017652000.0
Purchase Of Investment -163720000.00.0-30000000.00.00.0
Purchase Of PPE -775148000.0-757309000.0-771318000.0-688993000.0-415034000.0
Repayment Of Debt 0.0-20000000.0-20000000.0-20000000.0-20000000.0
Repurchase Of Capital Stock -1277219000.0-453613000.0-967294000.0-794765000.0-730338000.0
Sale Of Investment 369300000.048852000.030000000.0 0.0
Sale Of PPE 22096000.048637000.020124000.022357000.048523000.0
Stock Based Compensation 15893000.011080000.011349000.0 12854000.0
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.