SHARE twitter icon webp whatsapp icon webp

 
Currency
29.85%
CAGR (3 year)
26.77%
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
1372.94
Low
1352.91
Returns
1.08%

Historical Data

 - Last 30 Years Annual Avg 24.44%
 - CAGR 21.54%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993



13.68%
2.66 		12.78%
3 		-1.00%
2.97 		-1.01%
2.94 		-1.02%
2.91 		31.96%
3.84 		-10.42%
3.44 		5.23%
3.62 		2.66
1994 9.67%
3.97 		-5.54%
3.75 		-6.67%
3.5 		-10.86%
3.12 		-0.96%
3.09 		5.18%
3.25 		4.00%
3.38 		-4.44%
3.23 		-3.41%
3.12 		2.24%
3.19 		-4.08%
3.06 		0.98%
3.09 		-14.64% 3.23
1995 0.97%
3.12 		6.09%
3.31 		-2.42%
3.23 		3.41%
3.34 		-2.69%
3.25 		8.31%
3.52 		3.98%
3.66 		-1.09%
3.62 		4.42%
3.78 		8.20%
4.09 		-9.78%
3.69 		-1.90%
3.62 		17.15% 3.93
1996 4.42%
3.78 		14.02%
4.31 		0.70%
4.34 		13.13%
4.91 		0.00%
4.91 		-7.74%
4.53 		-3.31%
4.38 		3.42%
4.53 		-4.86%
4.31 		2.55%
4.42 		-3.17%
4.28 		-6.54%
4 		10.50% 4.78
1997 3.00%
4.12 		1.21%
4.17 		10.07%
4.59 		-4.58%
4.38 		3.42%
4.53 		6.18%
4.81 		14.76%
5.52 		0.00%
5.52 		3.08%
5.69 		7.03%
6.09 		-2.96%
5.91 		11.00%
6.56 		64.00% 5.81
1998 -3.35%
6.34 		17.03%
7.42 		-7.14%
6.89 		-0.15%
6.88 		18.02%
8.12 		10.84%
9 		-1.78%
8.84 		-18.33%
7.22 		25.48%
9.06 		7.95%
9.78 		15.95%
11.34 		4.14%
11.81 		80.03% 7.06
1999 5.33%
12.44 		-11.74%
10.98 		1.91%
11.19 		2.23%
11.44 		-3.67%
11.02 		14.25%
12.59 		-15.33%
10.66 		-10.32%
9.56 		24.58%
11.91 		-8.40%
10.91 		5.41%
11.5 		-6.52%
10.75 		-8.98% 8.58
2000 -38.98%
6.56 		6.71%
7 		1.29%
7.09 		-4.80%
6.75 		0.89%
6.81 		1.91%
6.94 		4.03%
7.22 		5.54%
7.62 		-4.07%
7.31 		23.12%
9 		-7.67%
8.31 		61.01%
13.38 		24.47% 10.43
2001 -15.92%
11.25 		-15.82%
9.47 		5.28%
9.97 		18.56%
11.82 		6.60%
12.6 		13.89%
14.35 		21.60%
17.45 		-10.60%
15.6 		-8.21%
14.32 		-1.33%
14.13 		18.33%
16.72 		9.09%
18.24 		36.32% 12.68
2002 -9.27%
16.55 		-0.18%
16.52 		-4.48%
15.78 		2.60%
16.19 		-0.68%
16.08 		-14.30%
13.78 		2.25%
14.09 		5.68%
14.89 		-3.90%
14.31 		-4.68%
13.64 		1.76%
13.88 		-8.86%
12.65 		-30.65% 15.41
2003 -3.40%
12.22 		4.50%
12.77 		5.95%
13.53 		9.46%
14.81 		3.04%
15.26 		9.70%
16.74 		13.98%
19.08 		0.47%
19.17 		-4.02%
18.4 		18.10%
21.73 		0.14%
21.76 		-11.40%
19.28 		52.41% 18.73
2004 -0.21%
19.24 		5.61%
20.32 		-1.48%
20.02 		12.14%
22.45 		0.04%
22.46 		0.62%
22.6 		-10.40%
20.25 		-2.72%
19.7 		-2.79%
19.15 		12.43%
21.53 		1.11%
21.77 		3.45%
22.52 		16.80% 22.76
2005 1.51%
22.86 		11.33%
25.45 		-2.71%
24.76 		3.63%
25.66 		8.26%
27.78 		7.38%
29.83 		8.15%
32.26 		-14.54%
27.57 		2.21%
28.18 		0.07%
28.2 		7.98%
30.45 		5.12%
32.01 		42.14% 27.66
2006 2.53%
32.82 		-0.30%
32.72 		11.74%
36.56 		-7.33%
33.88 		-6.46%
31.69 		-1.58%
31.19 		-9.11%
28.35 		4.73%
29.69 		11.86%
33.21 		-2.77%
32.29 		-1.92%
31.67 		1.23%
32.06 		0.16% 33.62
2007 8.89%
34.91 		-1.37%
34.43 		-3.86%
33.1 		7.55%
35.6 		6.71%
37.99 		-3.79%
36.55 		-8.86%
33.31 		6.69%
35.54 		-5.99%
33.41 		-1.17%
33.02 		-0.48%
32.86 		-1.31%
32.43 		1.15% 40.86
2008 -9.25%
29.43 		-8.39%
26.96 		5.79%
28.52 		1.23%
28.87 		-9.42%
26.15 		-14.53%
22.35 		14.27%
25.54 		14.02%
29.12 		-8.07%
26.77 		1.27%
27.11 		-3.84%
26.07 		17.91%
30.74 		-5.21% 49.66
2009 -5.43%
29.07 		14.76%
33.36 		4.95%
35.01 		10.97%
38.85 		-7.21%
36.05 		5.63%
38.08 		6.78%
40.66 		-5.85%
38.28 		-5.59%
36.14 		3.15%
37.28 		4.02%
38.78 		-1.70%
38.12 		24.01% 60.36
2010 -0.84%
37.8 		3.97%
39.3 		6.13%
41.71 		17.17%
48.87 		4.40%
51.02 		-6.78%
47.56 		3.62%
49.28 		-4.08%
47.27 		12.54%
53.2 		9.96%
58.5 		2.87%
60.18 		0.40%
60.42 		58.50% 73.36
2011 -5.94%
56.83 		-2.20%
55.58 		3.38%
57.46 		2.78%
59.06 		1.78%
60.11 		8.98%
65.51 		-9.17%
59.5 		9.04%
64.88 		2.70%
66.63 		14.14%
76.05 		1.56%
77.24 		3.51%
79.95 		32.32% 89.16
2012 1.95%
81.51 		6.12%
86.5 		5.61%
91.35 		15.49%
105.5 		-9.20%
95.79 		-12.55%
83.77 		2.35%
85.74 		-0.92%
84.95 		-1.57%
83.62 		2.67%
85.85 		9.59%
94.08 		-4.95%
89.42 		11.84% 108.37
2013 3.61%
92.65 		9.87%
101.79 		0.64%
102.44 		4.76%
107.32 		1.43%
108.85 		3.46%
112.62 		11.26%
125.3 		-2.07%
122.71 		3.98%
127.59 		-2.96%
123.81 		0.93%
124.96 		3.00%
128.71 		43.94% 131.71
2014 1.76%
130.98 		15.17%
150.85 		-1.63%
148.39 		0.27%
148.79 		-0.56%
147.95 		1.79%
150.6 		-0.40%
150 		3.99%
155.98 		-3.60%
150.36 		16.97%
175.88 		3.90%
182.74 		5.41%
192.62 		49.65% 160.08
2015 -2.73%
187.36 		11.09%
208.13 		3.90%
216.24 		0.74%
217.83 		0.78%
219.53 		2.94%
225.98 		6.34%
240.31 		-0.10%
240.07 		4.14%
250 		10.50%
276.26 		-4.48%
263.87 		-3.96%
253.42 		31.56% 194.56
2016 2.95%
260.9 		-0.22%
260.32 		5.12%
273.66 		-4.01%
262.68 		0.67%
264.43 		2.52%
271.1 		7.20%
290.63 		-3.67%
279.95 		0.06%
280.11 		-5.59%
264.44 		3.80%
274.5 		1.42%
278.41 		9.86% 236.47
2017 -5.80%
262.27 		3.60%
271.71 		-0.69%
269.84 		-8.04%
248.15 		-2.45%
242.08 		-9.64%
218.74 		-6.60%
204.3 		-4.00%
196.13 		9.81%
215.37 		-2.05%
210.95 		11.97%
236.21 		1.83%
240.54 		-13.60% 287.41
2018 10.04%
264.69 		-7.74%
244.19 		1.31%
247.38 		3.51%
256.07 		5.21%
269.41 		1.54%
273.57 		11.85%
306 		9.61%
335.42 		3.55%
347.32 		-7.65%
320.75 		8.12%
346.78 		-0.71%
344.33 		43.15% 349.32
2019 0.10%
344.66 		7.92%
371.96 		4.39%
388.3 		-2.51%
378.57 		-1.90%
371.37 		-0.55%
369.32 		3.10%
380.76 		0.79%
383.76 		3.84%
398.51 		9.28%
435.51 		1.55%
442.28 		-0.91%
438.26 		27.28% 424.56
2020 -7.34%
406.1 		-9.20%
368.72 		-18.35%
301.05 		28.33%
386.34 		8.00%
417.24 		1.06%
421.67 		13.21%
477.38 		-2.46%
465.63 		-0.98%
461.08 		-5.31%
436.6 		1.34%
442.44 		2.29%
452.57 		3.27% 516.01
2021 -5.99%
425.47 		5.14%
447.33 		13.40%
507.25 		9.00%
552.88 		-3.21%
535.12 		5.81%
566.21 		6.65%
603.84 		-1.62%
594.08 		2.86%
611.06 		1.84%
622.32 		2.55%
638.16 		10.67%
706.23 		56.05% 627.16
2022 -7.71%
651.75 		-0.39%
649.24 		5.50%
684.96 		-11.45%
606.55 		5.05%
637.17 		-0.85%
631.76 		11.37%
703.59 		-0.92%
697.12 		0.89%
703.35 		19.03%
837.17 		3.27%
864.54 		-2.37%
844.03 		19.51% 762.25
2023 -6.12%
792.35 		4.76%
830.1 		2.27%
848.98 		8.05%
917.31 		-1.53%
903.31 		5.76%
955.3 		-3.09%
925.79 		1.50%
939.7 		-3.28%
908.86 		2.37%
930.44 		5.58%
982.38 		-3.29%
950.08 		12.56% 926.44
2024 7.68%
1023.05 		6.29%
1087.42 		3.81%
1128.88 		-10.24%
1013.26 		-4.93%
963.26 		9.63%
1056.06 		6.65%
1126.34 		0.32%
1129.97 		1.91%
1151.6 		0.13%
1153.14 		7.81%
1243.22 		-4.62%
1185.8 		24.81% 1126.00
2025 9.16%
1294.42 		6.12%
1373.64 		4.29%
1432.58 		-1.21%
1415.2 		-3.37%
1367.5






15.32% 1368.54
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

Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 16 Jun 2005
Split 2:1 01 Dec 1999
Split 2:1 02 Sep 1997
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 1367.501355.161372.941352.9115.441.14%
29 May 2025 1352.061356.181360.731343.98-5.50-0.41%
28 May 2025 1357.561361.001373.781356.40-3.82-0.28%
27 May 2025 1361.381375.001389.091356.02-12.99-0.95%
23 May 2025 1374.371360.871381.561358.629.580.70%
22 May 2025 1364.791379.491382.651356.49-5.70-0.42%
21 May 2025 1370.491375.601389.221364.87-15.73-1.13%
20 May 2025 1386.221384.991398.581384.70-7.68-0.55%
19 May 2025 1393.901379.001396.791378.7812.240.89%
16 May 2025 1381.661373.181382.441365.0411.530.84%
15 May 2025 1370.131328.851370.131328.8544.403.35%
14 May 2025 1325.731312.001331.631312.004.930.37%
13 May 2025 1320.801343.721344.771315.41-18.81-1.40%
12 May 2025 1339.611373.481373.481308.41-19.73-1.45%
09 May 2025 1359.341360.221365.021347.60-0.81-0.06%
08 May 2025 1360.151380.001385.481358.21-17.94-1.30%
07 May 2025 1378.091386.271395.821374.56-8.55-0.62%
06 May 2025 1386.641385.051392.081379.93-0.50-0.04%
05 May 2025 1387.141400.761404.211385.04-19.22-1.37%
02 May 2025 1406.361423.391438.271402.51-1.32-0.09%
01 May 2025 1407.681405.001413.851387.10-7.52-0.53%
30 Apr 2025 1415.201395.671417.511384.0015.971.14%
29 Apr 2025 1399.231362.221402.441362.2229.072.12%
28 Apr 2025 1370.161352.481373.181352.4823.161.72%
25 Apr 2025 1347.001350.951359.441328.71-5.17-0.38%
24 Apr 2025 1352.171358.881365.531333.14-28.33-2.05%
23 Apr 2025 1380.501401.081405.901371.98-13.04-0.94%
22 Apr 2025 1393.541377.031397.661374.1125.041.83%
21 Apr 2025 1368.501392.001396.811347.52-22.40-1.61%
17 Apr 2025 1390.901378.521398.771370.6826.541.95%
16 Apr 2025 1364.361402.791408.551361.60-33.57-2.40%
15 Apr 2025 1397.931418.271428.711392.00-16.27-1.15%
14 Apr 2025 1414.201396.801421.351394.0524.411.76%
11 Apr 2025 1389.791373.361394.381357.4016.431.20%
10 Apr 2025 1373.361341.111392.971331.0724.911.85%
09 Apr 2025 1348.451307.311397.651306.7733.252.53%
08 Apr 2025 1315.201350.141372.681301.82-18.64-1.40%
07 Apr 2025 1333.841368.931384.831321.62-56.03-4.03%
04 Apr 2025 1389.871442.521453.581389.54-52.02-3.61%
03 Apr 2025 1441.891405.421458.371403.7524.881.76%
02 Apr 2025 1417.011424.261438.431416.33-14.79-1.03%
01 Apr 2025 1431.801425.501436.901421.01-0.78-0.05%
31 Mar 2025 1432.581417.361450.001417.3624.031.71%
28 Mar 2025 1408.551417.251426.861397.11-15.07-1.06%
27 Mar 2025 1423.621392.901433.681391.5242.643.09%
26 Mar 2025 1380.981376.941391.791372.605.500.40%
25 Mar 2025 1375.481359.041377.621356.6612.740.93%
24 Mar 2025 1362.741347.981365.661345.7923.651.77%
21 Mar 2025 1339.091333.071341.431328.72-4.06-0.30%
20 Mar 2025 1343.151334.241350.821328.713.060.23%
19 Mar 2025 1340.091346.031354.711329.791.340.10%
18 Mar 2025 1338.751341.301351.001331.52-9.24-0.69%
17 Mar 2025 1347.991327.411355.441325.9020.581.55%
14 Mar 2025 1327.411303.141328.971287.4737.922.94%
13 Mar 2025 1289.491301.781311.481283.28-19.80-1.51%
12 Mar 2025 1309.291320.461322.951295.97-14.77-1.12%
11 Mar 2025 1324.061346.581356.771312.78-22.52-1.67%
10 Mar 2025 1346.581320.581352.371320.5827.572.09%
07 Mar 2025 1319.011336.331336.331291.42-12.05-0.91%
06 Mar 2025 1331.061335.591350.691320.01-8.61-0.64%
05 Mar 2025 1339.671348.111364.211332.81-17.10-1.26%
04 Mar 2025 1356.771376.011389.051353.54-19.22-1.40%
03 Mar 2025 1375.991382.151386.361365.982.350.17%
28 Feb 2025 1373.641361.851378.761351.7420.181.49%
27 Feb 2025 1353.461335.001359.191334.3823.041.73%
26 Feb 2025 1330.421345.501346.771323.43-16.16-1.20%
25 Feb 2025 1346.581320.981348.991320.0131.672.41%
24 Feb 2025 1314.911311.611316.071305.4511.500.88%
21 Feb 2025 1303.411314.291314.291297.87-9.03-0.69%
20 Feb 2025 1312.441295.161312.851293.0816.641.28%
19 Feb 2025 1295.801294.101302.491292.75-0.020.00%
18 Feb 2025 1295.821312.081312.081285.16-22.98-1.74%
14 Feb 2025 1318.801340.661340.661317.79-16.88-1.26%
13 Feb 2025 1335.681331.681340.891326.5211.380.86%
12 Feb 2025 1324.301318.181329.261310.130.360.03%
11 Feb 2025 1323.941311.731324.991300.1013.921.06%
10 Feb 2025 1310.021318.711326.831307.07-6.73-0.51%
07 Feb 2025 1316.751326.021350.001314.70-13.99-1.05%
06 Feb 2025 1330.741336.881347.971313.18-17.50-1.30%
05 Feb 2025 1348.241341.401350.271335.4314.051.05%
04 Feb 2025 1334.191293.411336.631293.4118.131.38%
03 Feb 2025 1316.061297.501318.001291.1021.641.67%
31 Jan 2025 1294.421306.181310.251292.12-15.74-1.20%
30 Jan 2025 1310.161301.871311.781297.5022.081.71%
29 Jan 2025 1288.081275.671291.151275.679.740.76%
28 Jan 2025 1278.341289.351289.931264.42-4.19-0.33%
27 Jan 2025 1282.531249.641285.901249.6428.532.28%
24 Jan 2025 1254.001259.531261.191243.55-7.62-0.60%
23 Jan 2025 1261.621239.291262.361239.2920.291.63%
22 Jan 2025 1241.331238.131249.311231.670.250.02%
21 Jan 2025 1241.081230.581257.341230.5824.292.00%
17 Jan 2025 1216.791227.971227.971210.9812.071.00%
16 Jan 2025 1204.721204.041206.601195.530.680.06%
15 Jan 2025 1204.041207.971217.041202.98-0.29-0.02%
14 Jan 2025 1204.331210.141220.481198.70-5.81-0.48%
13 Jan 2025 1210.141195.041215.031193.7712.541.05%
10 Jan 2025 1197.601196.041207.951195.36-8.14-0.68%
08 Jan 2025 1205.741199.891209.161196.156.020.50%
07 Jan 2025 1199.721216.331216.971195.42-10.75-0.89%
06 Jan 2025 1210.471197.641223.061196.326.250.52%
03 Jan 2025 1204.221186.231210.091183.3416.511.39%
02 Jan 2025 1187.711184.151194.951182.381.910.16%
31 Dec 2024 1185.801185.721191.471180.625.880.50%
30 Dec 2024 1179.921195.281195.281174.50-17.43-1.46%
27 Dec 2024 1197.351195.971210.311192.31-9.43-0.78%
26 Dec 2024 1206.781211.981224.151206.21-14.87-1.22%
24 Dec 2024 1221.651206.531231.801206.5314.391.19%
23 Dec 2024 1207.261210.231210.351195.55-11.85-0.97%
20 Dec 2024 1219.111204.041229.641202.744.720.39%
19 Dec 2024 1214.391225.141234.501212.98-10.75-0.88%
18 Dec 2024 1225.141242.091250.751224.22-20.94-1.68%
17 Dec 2024 1246.081268.861274.501242.15-22.78-1.80%
16 Dec 2024 1268.861268.011283.961266.98-1.74-0.14%
13 Dec 2024 1270.601268.831281.951264.150.880.07%
12 Dec 2024 1269.721270.301273.881254.200.710.06%
11 Dec 2024 1269.011266.351275.801261.932.660.21%
10 Dec 2024 1266.351255.851273.601251.8711.450.91%
09 Dec 2024 1254.901258.661265.521240.23-2.88-0.23%
06 Dec 2024 1257.781243.101260.041241.0222.971.86%
05 Dec 2024 1234.811239.491245.731226.78-8.11-0.65%
04 Dec 2024 1242.921241.411253.061239.49-5.07-0.41%
03 Dec 2024 1247.991250.501252.501237.631.170.09%
02 Dec 2024 1246.821243.221255.401240.363.600.29%
29 Nov 2024 1243.221239.671251.601239.67-0.79-0.06%
27 Nov 2024 1244.011246.001249.861235.91-0.21-0.02%
26 Nov 2024 1244.221231.361245.541223.045.460.44%
25 Nov 2024 1238.761239.921253.021234.2011.390.93%
22 Nov 2024 1227.371216.791228.811213.9822.631.88%
21 Nov 2024 1204.741206.431206.431185.1215.871.33%
20 Nov 2024 1188.871200.591202.491181.45-11.72-0.98%
19 Nov 2024 1200.591212.811213.221197.58-16.08-1.32%
18 Nov 2024 1216.671207.361222.161207.363.300.27%
15 Nov 2024 1213.371226.701228.791210.60-11.03-0.90%
14 Nov 2024 1224.401240.251255.301220.76-14.38-1.16%
13 Nov 2024 1238.781233.501252.541233.501.930.16%
12 Nov 2024 1236.851234.921244.501228.258.330.68%
11 Nov 2024 1228.521228.561241.291224.0710.820.89%
08 Nov 2024 1217.701228.041233.801216.773.190.26%
07 Nov 2024 1214.511231.931231.931213.17-19.64-1.59%
06 Nov 2024 1234.151194.741239.651191.3171.826.18%
05 Nov 2024 1162.331157.561166.321153.724.770.41%
04 Nov 2024 1157.561151.691165.161151.2710.970.96%
01 Nov 2024 1146.591146.441162.981143.29-6.55-0.57%
31 Oct 2024 1153.141161.001168.801151.05-9.07-0.78%
30 Oct 2024 1162.211171.371185.201157.97-13.69-1.16%
29 Oct 2024 1175.901195.551195.631175.53-21.21-1.77%
28 Oct 2024 1197.111199.871206.531192.231.890.16%
25 Oct 2024 1195.221208.261215.751193.69-4.55-0.38%
24 Oct 2024 1199.771181.901218.501175.400.520.04%
23 Oct 2024 1199.251195.401208.101195.40-6.13-0.51%
22 Oct 2024 1205.381199.351211.951194.00-13.63-1.12%
21 Oct 2024 1219.011214.461221.181208.948.050.66%
18 Oct 2024 1210.961208.791218.141203.856.740.56%
17 Oct 2024 1204.221199.091207.321193.755.320.44%
16 Oct 2024 1198.901184.731203.451183.938.900.75%
15 Oct 2024 1190.001203.421221.051183.58-12.59-1.05%
14 Oct 2024 1202.591185.161203.951182.3215.061.27%
11 Oct 2024 1187.531178.941190.321175.7216.171.38%
10 Oct 2024 1171.361180.001184.121165.21-5.80-0.49%
09 Oct 2024 1177.161169.001186.911163.969.630.82%
08 Oct 2024 1167.531151.421169.771145.7416.111.40%
07 Oct 2024 1151.421153.491171.391147.74-3.48-0.30%
04 Oct 2024 1154.901153.221157.001141.475.590.49%
03 Oct 2024 1149.311147.561151.911138.89-5.61-0.49%
02 Oct 2024 1154.921161.361167.051152.64-7.07-0.61%
01 Oct 2024 1161.991153.661166.201145.3910.390.90%
30 Sep 2024 1151.601154.041157.661141.905.570.49%
27 Sep 2024 1146.031164.701164.701138.60-13.59-1.17%
26 Sep 2024 1159.621144.631162.701136.8516.811.47%
25 Sep 2024 1142.811136.751143.861129.8313.591.20%
24 Sep 2024 1129.221110.501130.501100.009.380.84%
23 Sep 2024 1119.841116.551121.601107.9510.790.97%
20 Sep 2024 1109.051110.231122.651104.53-6.60-0.59%
19 Sep 2024 1115.651136.571145.911111.39-17.54-1.55%
18 Sep 2024 1133.191131.271142.631127.365.270.47%
17 Sep 2024 1127.921129.361137.431123.07-2.80-0.25%
16 Sep 2024 1130.721134.531143.051120.655.240.47%
13 Sep 2024 1125.481122.951131.481116.975.550.50%
12 Sep 2024 1119.931113.591122.671107.307.300.66%
11 Sep 2024 1112.631129.711129.711096.60-16.80-1.49%
10 Sep 2024 1129.431118.201133.151118.205.410.48%
09 Sep 2024 1124.021123.981135.051116.714.840.43%
06 Sep 2024 1119.181139.281143.171117.33-18.41-1.62%
05 Sep 2024 1137.591137.861138.621117.80-0.14-0.01%
04 Sep 2024 1137.731140.171142.861125.680.920.08%
03 Sep 2024 1136.811132.321139.941122.856.840.61%
30 Aug 2024 1129.971138.261141.211119.08-8.50-0.75%
29 Aug 2024 1138.471143.271148.891131.80-0.23-0.02%
28 Aug 2024 1138.701123.821149.001123.8210.970.97%
27 Aug 2024 1127.731122.991128.181116.767.450.67%
26 Aug 2024 1120.281116.601124.711115.753.710.33%
23 Aug 2024 1116.571132.801138.821111.99-11.10-0.98%
22 Aug 2024 1127.671129.321140.231122.01-10.49-0.92%
21 Aug 2024 1138.161134.991143.541126.9311.591.03%
20 Aug 2024 1126.571121.001132.981116.055.070.45%
19 Aug 2024 1121.501122.811122.811109.041.980.18%
16 Aug 2024 1119.521119.261125.751113.913.630.33%
15 Aug 2024 1115.891135.001140.001106.22-13.33-1.18%
14 Aug 2024 1129.221110.311131.361110.3114.501.30%
13 Aug 2024 1114.721119.301124.391110.08-6.35-0.57%
12 Aug 2024 1121.071120.621125.471110.41-3.34-0.30%
09 Aug 2024 1124.411117.031126.431111.273.510.31%
08 Aug 2024 1120.901109.071129.351105.3811.851.07%
07 Aug 2024 1109.051109.011131.681106.97-2.25-0.20%
06 Aug 2024 1111.301098.781129.011098.785.780.52%
05 Aug 2024 1105.521145.501145.501101.31-31.50-2.77%
02 Aug 2024 1137.021139.231139.231107.903.620.32%
01 Aug 2024 1133.401130.801140.841123.207.060.63%
31 Jul 2024 1126.341147.381147.381123.22-14.56-1.28%
30 Jul 2024 1140.901118.501143.511116.6722.712.03%
29 Jul 2024 1118.191119.721121.541104.917.880.71%
26 Jul 2024 1110.311094.241124.451091.0917.401.59%
25 Jul 2024 1092.911050.711112.181050.7142.204.02%
24 Jul 2024 1050.711051.081061.591040.001.700.16%
23 Jul 2024 1049.011050.611061.961046.75-8.09-0.77%
22 Jul 2024 1057.101049.001064.551049.0014.241.37%
19 Jul 2024 1042.861029.641046.721028.4414.771.44%
18 Jul 2024 1028.091041.681051.901026.62-15.54-1.49%
17 Jul 2024 1043.631045.611056.731042.300.110.01%
16 Jul 2024 1043.521046.081054.591038.321.110.11%
15 Jul 2024 1042.411032.861052.941030.662.300.22%
12 Jul 2024 1040.111035.931055.671032.967.120.69%
11 Jul 2024 1032.991023.821043.161021.004.800.47%
10 Jul 2024 1028.191020.331031.521014.6812.571.24%
09 Jul 2024 1015.621020.251023.871013.18-7.17-0.70%
08 Jul 2024 1022.791022.091033.051018.23-4.03-0.39%
05 Jul 2024 1026.821024.411029.581015.846.280.62%
03 Jul 2024 1020.541033.391038.331014.93-16.52-1.59%
02 Jul 2024 1037.061017.981037.801013.8920.742.04%
01 Jul 2024 1016.321050.071057.371008.55-39.74-3.76%
28 Jun 2024 1056.061053.141068.531049.24-1.36-0.13%
27 Jun 2024 1057.421054.661057.801046.616.570.63%
26 Jun 2024 1050.851048.001055.201043.77-6.94-0.66%
25 Jun 2024 1057.791086.131086.131051.89-25.73-2.37%
24 Jun 2024 1083.521086.451086.451074.781.730.16%
21 Jun 2024 1081.791085.901091.221077.401.220.11%
20 Jun 2024 1080.571059.501083.241059.5023.922.26%
18 Jun 2024 1056.651044.081058.921042.0713.401.28%
17 Jun 2024 1043.251007.021047.691004.0635.943.57%
14 Jun 2024 1007.31995.641007.42988.8611.531.16%
13 Jun 2024 995.781001.041003.89992.37-8.46-0.84%
12 Jun 2024 1004.24996.921016.15989.914.210.42%
11 Jun 2024 1000.03978.681002.90975.9524.892.55%
10 Jun 2024 975.14980.93982.61969.70-3.56-0.36%
07 Jun 2024 978.70985.06988.18975.02-3.72-0.38%
06 Jun 2024 982.42982.47992.32980.965.560.57%
05 Jun 2024 976.86968.20977.39964.716.560.68%
04 Jun 2024 970.30950.60971.62950.6013.691.43%
03 Jun 2024 956.61959.35965.20954.00-6.65-0.69%
31 May 2024 963.26967.54972.83959.71-0.38-0.04%
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

 2020-12-312021-12-312022-12-312023-12-312024-12-312025-03-31
Beginning Cash Position 465640000.0362113000.0108583000.0279132000.089264000.0
Capital Expenditure -442853000.0-563342000.0-1006264000.0-1023387000.0-1061098000.0
Cash Flow From Continuing Financing Activities -2694858000.0-2662536000.0-1868738000.0-2029717000.0-1945591000.0
Cash Flow From Continuing Investing Activities -615620000.0-739985000.0-995936000.0-1166805000.0-1051055000.0
Cash Flow From Continuing Operating Activities 3207310000.03148250000.03034084000.03049576000.03100481000.0
Change In Account Payable 510911000.01184858000.0207061000.0421364000.0425209000.0
Change In Accrued Expense 18714000.019300000.011234000.0-30810000.0 
Change In Income Tax Payable 152339000.0151063000.033889000.0-8690000.0-10202000.0
Change In Inventory -32634000.0-669046000.0-288323000.0-403886000.0-386925000.0
Change In Other Working Capital 60950000.0-94271000.0267307000.0200865000.0241116000.0
Change In Payable 663250000.01335921000.0240950000.0412674000.0415007000.0
Change In Payables And Accrued Expense 681964000.01355221000.0252184000.0381864000.0384197000.0
Change In Receivables -47427000.0-75859000.0-35539000.030495000.029691000.0
Change In Tax Payable 152339000.0151063000.033889000.0-8690000.0-10202000.0
Change In Working Capital 662853000.0516045000.0195629000.0209338000.0268079000.0
Changes In Account Receivables -47427000.0-75859000.0-35539000.030495000.029691000.0
Changes In Cash -103168000.0-254271000.0169410000.0-146946000.0103835000.0
Common Stock Issuance 84915000.079356000.091316000.0128981000.096092000.0
Common Stock Payments -2476048000.0-3282265000.0-3151155000.0-2076529000.0-2365942000.0
Deferred Income Tax 20383000.069575000.048232000.0-50238000.0-63771000.0
Deferred Tax 20383000.069575000.048232000.0-50238000.0-63771000.0
Depreciation Amortization Depletion 328217000.0357933000.0409061000.0461892000.0474468000.0
Depreciation And Amortization 328217000.0357933000.0409061000.0461892000.0474468000.0
Effect Of Exchange Rate Changes -359000.0741000.01139000.0-1941000.0-1851000.0
End Cash Position 362113000.0108583000.0279132000.0130245000.0193099000.0
Financing Cash Flow -2694858000.0-2662536000.0-1868738000.0-2029717000.0-1945591000.0
Free Cash Flow 2764457000.02584908000.02027820000.02026189000.02039383000.0
Income Tax Paid Supplemental Data 450935000.0415165000.0315060000.0640426000.0647532000.0
Interest Paid Supplemental Data 144293000.0155853000.0189611000.0209094000.0213847000.0
Investing Cash Flow -615620000.0-739985000.0-995936000.0-1166805000.0-1051055000.0
Issuance Of Capital Stock 84915000.079356000.091316000.0128981000.096092000.0
Issuance Of Debt 0.01633114000.04723444000.0528910000.0628198000.0
Long Term Debt Issuance 0.01633114000.04723444000.0528910000.0 
Long Term Debt Payments -300000000.0-1085800000.0-3527000000.0-577604000.0 
Net Business Purchase And Sale -180333000.0-188282000.0-4150000.01490000.0 
Net Common Stock Issuance -2391133000.0-3202909000.0-3059839000.0-1947548000.0-2269850000.0
Net Income From Continuing Operations 2164685000.02172650000.02346581000.02386680000.02377927000.0
Net Investment Purchase And Sale-164111000.0-180333000.0-188282000.0   
Net Issuance Payments Of Debt -300000000.0547314000.01196444000.0-48694000.0361399000.0
Net Long Term Debt Issuance -300000000.0547314000.01196444000.0-48694000.0 
Net Other Financing Charges -3725000.0-6941000.0-5343000.0-33475000.0-37140000.0
Net Other Investing Changes -1928000.0-3164000.0-3211000.0-161258000.0 
Net PPEPurchase And Sale -433359000.0-548539000.0-988575000.0-1007037000.0-1046653000.0
Net Short Term Debt Issuance-261000000.00.00.0   
Operating Cash Flow 3207310000.03148250000.03034084000.03049576000.03100481000.0
Other Non Cash Items 6516000.05589000.07070000.012973000.013425000.0
Purchase Of Business-164111000.0-180333000.0-188282000.0-4150000.0  
Purchase Of Investment-164111000.0-180333000.0-188282000.0   
Purchase Of PPE -442853000.0-563342000.0-1006264000.0-1023387000.0-1061098000.0
Repayment Of Debt -300000000.0-1085800000.0-3527000000.0-577604000.0 
Repurchase Of Capital Stock -2476048000.0-3282265000.0-3151155000.0-2076529000.0-2365942000.0
Sale Of Business    1490000.0 
Sale Of PPE 9494000.014803000.017689000.016350000.014445000.0
Short Term Debt Issuance1162000000.00.0785800000.0   
Short Term Debt Payments-1423000000.00.0-785800000.0   
Stock Based Compensation 24656000.026458000.027511000.028931000.030353000.0
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.