SHARE twitter icon webp whatsapp icon webp

 
Currency
-8.55%
CAGR (3 year)
2.34%
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
301.87
Low
297
Returns
0.86%

Historical Data

 - CAGR 21.82%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1995









0.00%
0.89 		3.37%
0.92 		0.89
1996 17.39%
1.08 		2.78%
1.11 		14.41%
1.27 		15.75%
1.47 		13.61%
1.67 		-5.39%
1.58 		4.43%
1.65 		1.21%
1.67 		6.59%
1.78 		-11.24%
1.58 		5.70%
1.67 		8.98%
1.82 		97.83% 1.08
1997 3.85%
1.89 		11.64%
2.11 		-11.37%
1.87 		1.07%
1.89 		13.76%
2.15 		-13.95%
1.85 		8.11%
2 		1.00%
2.02 		12.38%
2.27 		39.21%
3.16 		-17.72%
2.6 		-2.69%
2.53 		39.01% 1.32
1998 7.91%
2.73 		10.26%
3.01 		-1.66%
2.96 		5.07%
3.11 		1.93%
3.17 		1.89%
3.23 		-8.98%
2.94 		-17.69%
2.42 		6.20%
2.57 		6.61%
2.74 		11.68%
3.06 		-2.29%
2.99 		18.18% 1.61
1999 0.67%
3.01 		-5.65%
2.84 		-2.46%
2.77 		31.05%
3.63 		4.13%
3.78 		35.19%
5.11 		-11.55%
4.52 		0.44%
4.54 		2.20%
4.64 		-3.45%
4.48 		4.24%
4.67 		9.64%
5.12 		71.24% 1.96
2000 0.00%
5.12 		-4.30%
4.9 		23.47%
6.05 		20.17%
7.27 		-7.98%
6.69 		4.04%
6.96 		12.07%
7.8 		11.41%
8.69 		1.04%
8.78 		-12.64%
7.67 		4.30%
8 		11.37%
8.91 		74.02% 2.39
2001 11.56%
9.94 		-0.91%
9.85 		-2.23%
9.63 		-3.12%
9.33 		7.82%
10.06 		1.39%
10.2 		14.12%
11.64 		-3.44%
11.24 		-15.57%
9.49 		8.85%
10.33 		11.04%
11.47 		6.36%
12.2 		36.92% 2.91
2002 3.36%
12.61 		4.84%
13.22 		5.60%
13.96 		0.86%
14.08 		-7.67%
13 		-5.08%
12.34 		-10.53%
11.04 		11.23%
12.28 		-0.81%
12.18 		4.02%
12.67 		10.50%
14 		-7.29%
12.98 		6.39% 3.54
2003 -5.08%
12.32 		-1.14%
12.18 		8.37%
13.2 		11.14%
14.67 		-2.39%
14.32 		6.70%
15.28 		12.76%
17.23 		5.69%
18.21 		1.87%
18.55 		26.09%
23.39 		2.09%
23.88 		-8.75%
21.79 		67.87% 4.31
2004 -1.93%
21.37 		13.10%
24.17 		2.77%
24.84 		7.93%
26.81 		0.07%
26.83 		11.82%
30 		-8.37%
27.49 		2.33%
28.13 		-4.94%
26.74 		9.16%
29.19 		8.02%
31.53 		1.17%
31.9 		46.40% 5.25
2005 -6.83%
29.72 		14.54%
34.04 		-6.40%
31.86 		2.26%
32.58 		9.98%
35.83 		-2.07%
35.09 		3.85%
36.44 		0.44%
36.6 		-4.56%
34.93 		2.98%
35.97 		8.23%
38.93 		-4.39%
37.22 		16.68% 6.40
2006 7.15%
39.88 		9.00%
43.47 		7.91%
46.91 		-0.41%
46.72 		-7.56%
43.19 		1.02%
43.63 		-10.77%
38.93 		-2.21%
38.07 		1.13%
38.5 		6.44%
40.98 		-0.02%
40.97 		-4.39%
39.17 		5.24% 7.80
2007 -6.56%
36.6 		-4.10%
35.1 		1.99%
35.8 		12.09%
40.13 		2.04%
40.95 		-4.69%
39.03 		-13.89%
33.61 		-2.86%
32.65 		-23.49%
24.98 		-5.60%
23.58 		-9.58%
21.32 		-6.99%
19.83 		-49.37% 9.50
2008 24.26%
24.64 		-22.69%
19.05 		-0.84%
18.89 		15.56%
21.83 		-5.59%
20.61 		-13.83%
17.76 		24.32%
22.08 		9.87%
24.26 		-3.83%
23.33 		-25.38%
17.41 		-1.03%
17.23 		4.29%
17.97 		-9.38% 11.57
2009 -11.80%
15.85 		-16.28%
13.27 		0.98%
13.4 		33.28%
17.86 		-2.41%
17.43 		-4.99%
16.56 		42.87%
23.66 		0.68%
23.82 		-6.72%
22.22 		-11.88%
19.58 		-7.76%
18.06 		5.65%
19.08 		6.18% 14.09
2010 -3.77%
18.36 		8.82%
19.98 		13.31%
22.64 		8.35%
24.53 		-2.20%
23.99 		-8.63%
21.92 		0.96%
22.13 		-16.63%
18.45 		8.78%
20.07 		0.35%
20.14 		5.21%
21.19 		6.37%
22.54 		18.13% 17.16
2011 8.16%
24.38 		2.38%
24.96 		-3.41%
24.11 		25.51%
30.26 		-0.07%
30.24 		-1.42%
29.81 		-10.27%
26.75 		-3.07%
25.93 		0.96%
26.18 		11.61%
29.22 		4.38%
30.5 		-1.31%
30.1 		33.54% 20.90
2012 12.99%
34.01 		7.03%
36.4 		2.80%
37.42 		-1.36%
36.91 		0.16%
36.97 		9.44%
40.46 		-8.90%
36.86 		6.86%
39.39 		5.56%
41.58 		1.15%
42.06 		-0.40%
41.89 		1.03%
42.32 		40.60% 25.46
2013 8.27%
45.82 		-0.22%
45.72 		4.99%
48 		2.13%
49.02 		4.96%
51.45 		1.87%
52.41 		0.71%
52.78 		-1.31%
52.09 		7.64%
56.07 		-3.01%
54.38 		3.05%
56.04 		3.75%
58.14 		37.38% 31.02
2014 -6.81%
54.18 		7.90%
58.46 		4.89%
61.32 		-3.75%
59.02 		-2.19%
57.73 		-2.03%
56.56 		-3.18%
54.76 		3.47%
56.66 		-4.84%
53.92 		10.72%
59.7 		-0.49%
59.41 		6.78%
63.44 		9.12% 37.79
2015 -1.94%
62.21 		11.19%
69.17 		0.85%
69.76 		-6.98%
64.89 		2.14%
66.28 		5.88%
70.18 		0.34%
70.42 		-1.05%
69.68 		3.76%
72.3 		12.78%
81.54 		0.61%
82.04 		-1.54%
80.78 		27.33% 46.04
2016 4.61%
84.5 		-5.01%
80.27 		9.31%
87.74 		-0.38%
87.41 		4.76%
91.57 		2.69%
94.03 		8.77%
102.28 		-1.38%
100.87 		-6.30%
94.52 		-2.05%
92.58 		8.67%
100.61 		3.71%
104.34 		29.17% 56.09
2017 1.17%
105.56 		8.67%
114.71 		4.03%
119.33 		0.24%
119.62 		-0.41%
119.13 		-1.31%
117.57 		-8.04%
108.12 		-7.80%
99.69 		8.51%
108.17 		11.66%
120.78 		4.02%
125.64 		3.19%
129.65 		24.26% 68.33
2018 4.31%
135.24 		2.06%
138.03 		5.93%
146.22 		-5.07%
138.81 		2.96%
142.92 		6.00%
151.5 		1.16%
153.25 		7.18%
164.26 		1.60%
166.88 		-12.66%
145.75 		11.50%
162.51 		-8.53%
148.65 		14.65% 83.24
2019 0.85%
149.91 		6.42%
159.54 		3.40%
164.97 		11.38%
183.74 		-2.16%
179.78 		6.24%
191 		-0.85%
189.37 		3.70%
196.38 		2.71%
201.7 		2.83%
207.4 		-0.46%
206.45 		2.87%
212.38 		42.87% 101.40
2020 3.26%
219.3 		-3.80%
210.96 		-6.73%
196.77 		7.57%
211.66 		27.10%
269.02 		1.06%
271.87 		16.49%
316.7 		3.52%
327.84 		2.04%
334.54 		4.57%
349.83 		-1.06%
346.11 		7.62%
372.5 		75.39% 123.53
2021 -4.92%
354.18 		-5.48%
334.77 		3.13%
345.24 		22.38%
422.52 		3.32%
436.55 		5.06%
458.66 		4.18%
477.82 		3.45%
494.3 		-12.12%
434.41 		18.59%
515.16 		7.56%
554.12 		2.14%
566 		51.95% 150.48
2022 -15.86%
476.25 		-3.71%
458.58 		-7.79%
422.85 		-4.17%
405.22 		-1.63%
398.62 		-11.89%
351.23 		1.84%
357.7 		-5.17%
339.19 		-6.19%
318.21 		-4.39%
304.23 		8.28%
329.41 		-8.22%
302.33 		-46.58% 183.31
2023 27.55%
385.61 		-7.46%
356.86 		-4.04%
342.44 		2.59%
351.32 		-9.99%
316.23 		18.47%
374.64 		2.70%
384.74 		-4.97%
365.6 		-2.60%
356.1 		-11.33%
315.77 		9.99%
347.32 		14.80%
398.71 		31.88% 223.31
2024 -6.89%
371.25 		7.24%
398.12 		1.35%
403.5 		-10.15%
362.53 		0.28%
363.55 		-15.46%
307.33 		21.71%
374.04 		-5.99%
351.62 		7.16%
376.8 		-4.02%
361.64 		4.27%
377.09 		-9.59%
340.94 		-14.49% 272.04
2025 0.97%
344.25 		0.80%
347 		-8.26%
318.35 		-7.92%
293.14 		2.54%
300.59






-11.83% 331.40
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 1.25 15 May 2025
Cash Dividend 1.20 12 Mar 2025
Cash Dividend 1.20 13 Nov 2024
Cash Dividend 1.20 15 Aug 2024
Cash Dividend 1.20 15 May 2024
Cash Dividend 1.10 13 Mar 2024
Cash Dividend 1.10 07 Nov 2023
Cash Dividend 1.10 09 Aug 2023
Cash Dividend 1.10 16 May 2023
Cash Dividend 1.00 14 Mar 2023
Cash Dividend 1.00 09 Nov 2022
Cash Dividend 1.00 10 Aug 2022
Cash Dividend 1.00 13 May 2022
Cash Dividend 0.80 09 Mar 2022
Cash Dividend 0.80 09 Nov 2021
Cash Dividend 0.80 11 Aug 2021
Cash Dividend 0.80 14 May 2021
Cash Dividend 0.58 10 Mar 2021
Cash Dividend 0.58 10 Nov 2020
Cash Dividend 0.58 12 Aug 2020
Cash Dividend 0.58 14 May 2020
Cash Dividend 0.55 11 Mar 2020
Cash Dividend 0.55 13 Nov 2019
Cash Dividend 0.55 14 Aug 2019
Cash Dividend 0.55 16 May 2019
Cash Dividend 0.45 13 Mar 2019
Cash Dividend 0.45 14 Nov 2018
Cash Dividend 0.45 13 Aug 2018
Cash Dividend 0.45 17 May 2018
Cash Dividend 0.37 15 Mar 2018
Cash Dividend 0.37 14 Nov 2017
Cash Dividend 0.37 07 Aug 2017
Cash Dividend 0.37 15 May 2017
Cash Dividend 0.31 13 Mar 2017
Cash Dividend 0.31 07 Nov 2016
Cash Dividend 0.31 08 Aug 2016
Cash Dividend 0.31 17 May 2016
Cash Dividend 0.26 14 Mar 2016
Cash Dividend 0.26 06 Nov 2015
Cash Dividend 0.26 10 Aug 2015
Cash Dividend 0.26 18 May 2015
Cash Dividend 0.22 10 Mar 2015
Cash Dividend 0.22 07 Nov 2014
Cash Dividend 0.22 11 Aug 2014
Cash Dividend 0.22 19 May 2014
Cash Dividend 0.19 11 Mar 2014
Cash Dividend 0.19 08 Nov 2013
Cash Dividend 0.19 12 Aug 2013
Cash Dividend 0.19 13 May 2013
Cash Dividend 0.16 11 Mar 2013
Cash Dividend 0.16 09 Nov 2012
Cash Dividend 0.16 09 Aug 2012
Cash Dividend 0.16 10 May 2012
Cash Dividend 0.14 08 Mar 2012
Cash Dividend 0.14 17 Nov 2011
Cash Dividend 0.14 11 Aug 2011
Cash Dividend 0.14 12 May 2011
Cash Dividend 0.13 10 Mar 2011
Cash Dividend 0.13 22 Nov 2010
Cash Dividend 0.13 12 Aug 2010
Cash Dividend 0.13 13 May 2010
Cash Dividend 0.13 05 Mar 2010
Cash Dividend 0.13 12 Nov 2009
Cash Dividend 0.13 13 Aug 2009
Cash Dividend 0.13 14 May 2009
Cash Dividend 0.13 05 Mar 2009
Cash Dividend 0.13 20 Nov 2008
Cash Dividend 0.13 14 Aug 2008
Cash Dividend 0.13 15 May 2008
Cash Dividend 0.12 13 Mar 2008
Cash Dividend 0.12 21 Nov 2007
Cash Dividend 0.12 16 Aug 2007
Cash Dividend 0.12 17 May 2007
Cash Dividend 0.10 01 Mar 2007
Cash Dividend 0.10 22 Nov 2006
Cash Dividend 0.10 17 Aug 2006
Cash Dividend 0.10 18 May 2006
Cash Dividend 0.09 23 Feb 2006
Cash Dividend 0.09 17 Nov 2005
Cash Dividend 0.09 18 Aug 2005
Cash Dividend 0.09 19 May 2005
Cash Dividend 0.07 24 Feb 2005
Cash Dividend 0.07 18 Nov 2004
Cash Dividend 0.07 19 Aug 2004
Cash Dividend 0.07 20 May 2004
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 3:2 13 Sep 2004
Split 3:2 15 Sep 2003
Split 3:2 10 Sep 2001
Split 3:2 20 Jun 2000
Split 3:2 27 Jul 1998
Split 3:2 30 Sep 1997
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 300.59298.40301.87297.00-0.20-0.07%
29 May 2025 300.79301.18303.48297.301.830.61%
28 May 2025 298.96302.03302.03297.50-2.57-0.85%
27 May 2025 301.53305.40306.37298.70-0.76-0.25%
23 May 2025 302.29299.09303.38299.09-1.18-0.39%
22 May 2025 303.47301.23304.74297.390.710.23%
21 May 2025 302.76310.86310.86301.37-11.69-3.72%
20 May 2025 314.45321.33321.73312.90-8.00-2.48%
19 May 2025 322.45316.48324.42315.011.630.51%
16 May 2025 320.82320.00321.95315.007.292.33%
15 May 2025 313.53308.68313.79304.684.511.46%
14 May 2025 309.02312.52314.93308.81-4.82-1.54%
13 May 2025 313.84320.00321.66313.41-5.18-1.62%
12 May 2025 319.02313.49319.62311.5017.105.66%
09 May 2025 301.92301.83303.98298.180.280.09%
08 May 2025 301.64299.53305.03297.455.851.98%
07 May 2025 295.79295.34298.25293.790.450.15%
06 May 2025 295.34304.20305.17295.04-10.90-3.56%
05 May 2025 306.24304.88309.49303.29-0.45-0.15%
02 May 2025 306.69299.02307.13298.1710.343.49%
01 May 2025 296.35292.98299.65291.193.211.10%
30 Apr 2025 293.14290.43293.90286.42-0.76-0.26%
29 Apr 2025 293.90289.32296.23289.322.570.88%
28 Apr 2025 291.33291.79298.56289.22-0.26-0.09%
25 Apr 2025 291.59288.88291.88284.382.891.00%
24 Apr 2025 288.70312.88314.04285.50-20.61-6.66%
23 Apr 2025 309.31311.65318.40307.192.630.86%
22 Apr 2025 306.68301.33309.42300.7710.123.41%
21 Apr 2025 296.56303.45303.45293.11-9.69-3.16%
17 Apr 2025 306.25303.01309.04303.014.901.63%
16 Apr 2025 301.35307.00308.96297.44-5.61-1.83%
15 Apr 2025 306.96311.27314.25305.45-4.59-1.47%
14 Apr 2025 311.55313.26316.63308.660.280.09%
11 Apr 2025 311.27303.45311.97299.325.971.96%
10 Apr 2025 305.30307.63308.27294.35-8.26-2.63%
09 Apr 2025 313.56288.99315.33284.2722.607.77%
08 Apr 2025 290.96310.07312.92285.91-12.12-4.00%
07 Apr 2025 303.08308.77317.87297.27-11.97-3.80%
04 Apr 2025 315.05314.99320.06301.431.200.38%
03 Apr 2025 313.85315.76317.35309.74-11.81-3.63%
02 Apr 2025 325.66315.65326.70315.657.532.37%
01 Apr 2025 318.13316.54321.21315.58-0.22-0.07%
31 Mar 2025 318.35312.29320.67311.453.431.09%
28 Mar 2025 314.92325.46325.46314.68-9.26-2.86%
27 Mar 2025 324.18326.74328.02321.18-2.75-0.84%
26 Mar 2025 326.93325.55328.36323.711.300.40%
25 Mar 2025 325.63324.12329.57322.76-0.31-0.10%
24 Mar 2025 325.94323.21328.22322.395.801.81%
21 Mar 2025 320.14320.27320.55316.34-0.20-0.06%
20 Mar 2025 320.34322.50326.88320.20-1.88-0.58%
19 Mar 2025 322.22324.15328.01319.86-2.78-0.86%
18 Mar 2025 325.00324.66328.00323.13-2.06-0.63%
17 Mar 2025 327.06325.40331.43323.44-0.15-0.05%
14 Mar 2025 327.21325.10328.08322.646.462.01%
13 Mar 2025 320.75332.25334.86320.21-12.59-3.78%
12 Mar 2025 333.34343.12343.20333.15-10.22-2.97%
11 Mar 2025 343.56363.21364.71342.08-20.56-5.65%
10 Mar 2025 364.12364.31374.74362.66-0.19-0.05%
07 Mar 2025 364.31357.03365.69352.857.282.04%
06 Mar 2025 357.03343.56358.28341.3913.113.81%
05 Mar 2025 343.92338.79344.53337.322.630.77%
04 Mar 2025 341.29343.67347.20339.13-2.89-0.84%
03 Mar 2025 344.18347.00350.83342.20-2.82-0.81%
28 Feb 2025 347.00343.25347.69342.144.461.30%
27 Feb 2025 342.54346.51349.83342.49-5.20-1.50%
26 Feb 2025 347.74349.56352.78346.29-0.98-0.28%
25 Feb 2025 348.72346.00352.45344.653.991.16%
24 Feb 2025 344.73344.48347.48340.000.730.21%
21 Feb 2025 344.00345.00347.24340.48-0.32-0.09%
20 Feb 2025 344.32357.89366.00337.623.451.01%
19 Feb 2025 340.87341.01343.92337.89-2.63-0.77%
18 Feb 2025 343.50347.00347.62340.68-0.78-0.23%
14 Feb 2025 344.28341.64348.18340.563.961.16%
13 Feb 2025 340.32337.78342.48334.674.871.45%
12 Feb 2025 335.45331.16336.40329.61-0.90-0.27%
11 Feb 2025 336.35332.01340.38331.212.030.61%
10 Feb 2025 334.32333.95336.73330.332.610.79%
07 Feb 2025 331.71337.23338.11329.73-6.30-1.86%
06 Feb 2025 338.01340.00343.10335.82-1.19-0.35%
05 Feb 2025 339.20341.19342.16336.60-0.15-0.04%
04 Feb 2025 339.35332.86342.46332.861.850.55%
03 Feb 2025 337.50338.26341.72331.90-6.75-1.96%
31 Jan 2025 344.25346.30350.27343.48-4.37-1.25%
30 Jan 2025 348.62348.48351.96346.843.921.14%
29 Jan 2025 344.70348.36350.40343.43-5.45-1.56%
28 Jan 2025 350.15356.48356.48348.07-9.88-2.74%
27 Jan 2025 360.03356.85361.66352.346.291.78%
24 Jan 2025 353.74362.40362.81353.01-8.32-2.30%
23 Jan 2025 362.06360.35364.72357.152.130.59%
22 Jan 2025 359.93356.27360.52351.980.750.21%
21 Jan 2025 359.18353.32360.68352.968.922.55%
17 Jan 2025 350.26353.29355.48350.120.720.21%
16 Jan 2025 349.54343.66349.88338.584.971.44%
15 Jan 2025 344.57347.63349.36342.404.891.44%
14 Jan 2025 339.68335.76341.32334.895.251.57%
13 Jan 2025 334.43325.39335.00325.398.032.46%
10 Jan 2025 326.40320.93329.89320.871.610.50%
08 Jan 2025 324.79325.46327.19321.77-3.18-0.97%
07 Jan 2025 327.97332.82334.99326.75-4.54-1.37%
06 Jan 2025 332.51338.30342.11332.21-4.76-1.41%
03 Jan 2025 337.27335.67337.48331.624.401.32%
02 Jan 2025 332.87343.11346.05331.31-8.07-2.37%
31 Dec 2024 340.94340.68343.85339.781.620.48%
30 Dec 2024 339.32343.42344.41337.58-5.78-1.67%
27 Dec 2024 345.10347.01349.86342.41-4.78-1.37%
26 Dec 2024 349.88349.47350.51345.08-1.77-0.50%
24 Dec 2024 351.65346.80351.82345.723.811.10%
23 Dec 2024 347.84347.34348.29343.50-1.20-0.34%
20 Dec 2024 349.04342.80350.98340.758.102.38%
19 Dec 2024 340.94343.69345.61340.00-2.79-0.81%
18 Dec 2024 343.73358.16360.57342.61-14.82-4.13%
17 Dec 2024 358.55360.50363.67357.66-3.80-1.05%
16 Dec 2024 362.35361.41366.48359.66-0.60-0.17%
13 Dec 2024 362.95367.99369.29360.21-6.59-1.78%
12 Dec 2024 369.54373.03373.03365.52-6.12-1.63%
11 Dec 2024 375.66379.38380.00374.680.560.15%
10 Dec 2024 375.10379.43380.29371.64-5.22-1.37%
09 Dec 2024 380.32376.17380.82374.237.391.98%
06 Dec 2024 372.93375.59378.82372.68-1.42-0.38%
05 Dec 2024 374.35373.37380.75370.340.390.10%
04 Dec 2024 373.96376.56378.04368.96-2.38-0.63%
03 Dec 2024 376.34377.41379.46374.640.370.10%
02 Dec 2024 375.97377.50379.82371.06-1.12-0.30%
29 Nov 2024 377.09378.52380.87376.180.260.07%
27 Nov 2024 376.83383.10385.34374.85-1.71-0.45%
26 Nov 2024 378.54386.07386.07375.28-11.49-2.95%
25 Nov 2024 390.03374.93395.60374.9323.546.42%
22 Nov 2024 366.49367.95371.93365.312.130.58%
21 Nov 2024 364.36362.97368.40362.523.380.94%
20 Nov 2024 360.98361.61362.64358.38-1.73-0.48%
19 Nov 2024 362.71359.82362.97354.001.870.52%
18 Nov 2024 360.84359.55363.48357.541.420.40%
15 Nov 2024 359.42377.00378.81358.981.930.54%
14 Nov 2024 357.49350.87365.82349.806.301.79%
13 Nov 2024 351.19356.58358.29350.00-5.29-1.48%
12 Nov 2024 356.48371.79373.84355.88-18.51-4.94%
11 Nov 2024 374.99372.21378.39372.212.410.65%
08 Nov 2024 372.58372.45378.40372.111.300.35%
07 Nov 2024 371.28372.01376.59369.560.650.18%
06 Nov 2024 370.63372.94373.60357.821.340.36%
05 Nov 2024 369.29357.83369.47354.919.202.55%
04 Nov 2024 360.09363.25367.23358.30-2.97-0.82%
01 Nov 2024 363.06363.38368.86362.391.420.39%
31 Oct 2024 361.64364.86366.00361.08-2.81-0.77%
30 Oct 2024 364.45360.86366.72360.862.090.58%
29 Oct 2024 362.36366.46366.46361.73-7.53-2.04%
28 Oct 2024 369.89369.06372.54367.653.891.06%
25 Oct 2024 366.00379.88379.88363.60-11.33-3.00%
24 Oct 2024 377.33380.00380.00366.5126.657.60%
23 Oct 2024 350.68351.19354.11349.25-0.10-0.03%
22 Oct 2024 350.78357.36357.36349.93-8.20-2.28%
21 Oct 2024 358.98370.41371.94357.44-11.43-3.09%
18 Oct 2024 370.41370.85372.96366.780.980.27%
17 Oct 2024 369.43372.01372.01366.00-2.55-0.69%
16 Oct 2024 371.98366.66373.23366.667.302.00%
15 Oct 2024 364.68368.31373.64364.11-3.63-0.99%
14 Oct 2024 368.31365.06368.69362.573.030.83%
11 Oct 2024 365.28362.50368.83362.322.780.77%
10 Oct 2024 362.50363.28365.64359.74-3.24-0.89%
09 Oct 2024 365.74364.56366.16360.540.800.22%
08 Oct 2024 364.94363.02368.41360.421.920.53%
07 Oct 2024 363.02360.75363.46357.96-0.89-0.24%
04 Oct 2024 363.91374.29374.59363.05-7.54-2.03%
03 Oct 2024 371.45369.46371.91366.45-1.32-0.35%
02 Oct 2024 372.77373.00375.50370.01-2.84-0.76%
01 Oct 2024 375.61376.81377.21368.59-1.19-0.32%
30 Sep 2024 376.80373.53383.01372.604.261.14%
27 Sep 2024 372.54374.84378.66371.412.210.60%
26 Sep 2024 370.33369.00372.45366.494.261.16%
25 Sep 2024 366.07371.35371.48365.62-5.84-1.57%
24 Sep 2024 371.91369.71372.18367.893.610.98%
23 Sep 2024 368.30367.27369.73363.833.931.08%
20 Sep 2024 364.37368.64369.05364.14-7.72-2.07%
19 Sep 2024 372.09378.55379.00370.033.160.86%
18 Sep 2024 368.93371.79378.08366.99-2.93-0.79%
17 Sep 2024 371.86362.18373.92362.1213.373.73%
16 Sep 2024 358.49357.21361.62356.652.470.69%
13 Sep 2024 356.02349.99358.20349.089.532.75%
12 Sep 2024 346.49346.13347.51341.520.580.17%
11 Sep 2024 345.91345.66346.18337.00-0.49-0.14%
10 Sep 2024 346.40346.38348.54343.87-0.08-0.02%
09 Sep 2024 346.48344.00351.28342.645.111.50%
06 Sep 2024 341.37342.82346.47339.91-0.60-0.18%
05 Sep 2024 341.97345.44345.44340.62-2.56-0.74%
04 Sep 2024 344.53338.58345.11337.364.531.33%
03 Sep 2024 340.00350.53352.10339.72-11.62-3.30%
30 Aug 2024 351.62352.27354.87349.770.800.23%
29 Aug 2024 350.82353.79355.71348.821.190.34%
28 Aug 2024 349.63350.78353.70349.12-2.29-0.65%
27 Aug 2024 351.92354.11355.71350.06-4.70-1.32%
26 Aug 2024 356.62360.00362.26356.07-1.90-0.53%
23 Aug 2024 358.52350.00358.82348.1710.443.00%
22 Aug 2024 348.08349.17351.00345.30-2.92-0.83%
21 Aug 2024 351.00349.99351.75345.034.901.42%
20 Aug 2024 346.10345.07349.12345.070.510.15%
19 Aug 2024 345.59345.28347.56343.950.310.09%
16 Aug 2024 345.28345.98350.88344.91-1.81-0.52%
15 Aug 2024 347.09348.80350.84342.823.050.89%
14 Aug 2024 344.04348.61349.77343.89-3.86-1.11%
13 Aug 2024 347.90345.09349.85343.673.831.11%
12 Aug 2024 344.07349.21349.64341.12-5.14-1.47%
09 Aug 2024 349.21350.73350.93347.40-1.52-0.43%
08 Aug 2024 350.73350.50357.34349.101.470.42%
07 Aug 2024 349.26356.25360.29348.92-5.27-1.49%
06 Aug 2024 354.53352.31358.89348.944.701.34%
05 Aug 2024 349.83344.20356.82335.57-3.56-1.01%
02 Aug 2024 353.39357.87357.87348.91-12.17-3.33%
01 Aug 2024 365.56372.91377.37361.57-8.48-2.27%
31 Jul 2024 374.04374.61382.76368.591.540.41%
30 Jul 2024 372.50369.21373.60368.363.370.91%
29 Jul 2024 369.13371.14374.13366.31-2.69-0.72%
26 Jul 2024 371.82364.55374.88361.8511.883.30%
25 Jul 2024 359.94350.00363.35339.1832.7510.01%
24 Jul 2024 327.19336.35336.87326.19-10.87-3.22%
23 Jul 2024 338.06331.57338.26329.606.491.96%
22 Jul 2024 331.57331.00332.11323.553.050.93%
19 Jul 2024 328.52330.64331.75323.81-2.12-0.64%
18 Jul 2024 330.64333.41341.88330.01-5.79-1.72%
17 Jul 2024 336.43332.76340.88331.03-0.47-0.14%
16 Jul 2024 336.90327.40340.00325.009.863.01%
15 Jul 2024 327.04329.14336.94325.63-1.36-0.41%
12 Jul 2024 328.40319.81332.29319.2611.043.48%
11 Jul 2024 317.36303.79320.36303.7918.496.19%
10 Jul 2024 298.87298.84299.69294.462.700.91%
09 Jul 2024 296.17303.73307.01293.51-8.31-2.73%
08 Jul 2024 304.48300.03305.50299.914.701.57%
05 Jul 2024 299.78301.09302.00298.10-1.31-0.44%
03 Jul 2024 301.09300.95303.48298.07-0.31-0.10%
02 Jul 2024 301.40308.69308.69300.49-6.29-2.04%
01 Jul 2024 307.69307.33310.21304.730.360.12%
28 Jun 2024 307.33308.85312.29306.05-0.24-0.08%
27 Jun 2024 307.57310.56311.08306.09-4.71-1.51%
26 Jun 2024 312.28307.09314.06306.031.540.50%
25 Jun 2024 310.74299.24320.00299.24-27.17-8.04%
24 Jun 2024 337.91338.50340.84334.16-0.010.00%
21 Jun 2024 337.92334.00338.16329.764.431.33%
20 Jun 2024 333.49337.41337.41331.31-4.40-1.30%
18 Jun 2024 337.89340.83343.00337.47-5.29-1.54%
17 Jun 2024 343.18338.63343.99338.631.870.55%
14 Jun 2024 341.31340.56343.60336.86-1.69-0.49%
13 Jun 2024 343.00346.29346.29337.05-3.73-1.08%
12 Jun 2024 346.73350.79361.30341.874.121.20%
11 Jun 2024 342.61342.05346.15338.850.210.06%
10 Jun 2024 342.40338.09343.43337.601.540.45%
07 Jun 2024 340.86343.21344.66339.82-6.12-1.76%
06 Jun 2024 346.98355.10357.03346.53-9.02-2.53%
05 Jun 2024 356.00356.07358.93352.101.910.54%
04 Jun 2024 354.09358.28358.28351.97-7.04-1.95%
03 Jun 2024 361.13364.29364.69355.16-2.42-0.67%
31 May 2024 363.55356.82364.04354.707.422.08%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Financials

 2021-12-312022-12-312023-12-312024-12-312025-03-31
Amortization Cash Flow1739000.08644000.08555000.08697000.08756000.0
Amortization Of Intangibles1739000.08644000.08555000.08697000.08756000.0
Asset Impairment Charge0.0605000.0550000.00.0 
Beginning Cash Position34128000.024321000.045591000.066540000.067974000.0
Capital Expenditure-37658000.0-43619000.0-60096000.0-59476000.0-55733000.0
Cash Dividends Paid-119581000.0-150624000.0-167461000.0-179633000.0-182525000.0
Cash Flow From Continuing Financing Activities526131000.0-411658000.0-798132000.0-576550000.0-472999000.0
Cash Flow From Continuing Investing Activities-849614000.0-50870000.0-71597000.0-66169000.0-60778000.0
Cash Flow From Continuing Operating Activities313490000.0484854000.0888229000.0659186000.0540968000.0
Change In Account Payable114893000.07597000.096128000.014429000.0-20227000.0
Change In Accrued Expense149110000.0-53275000.0-103967000.0-38552000.0-70280000.0
Change In Inventory-525207000.0-263567000.0231240000.066201000.031040000.0
Change In Payable114893000.07597000.096128000.014429000.0-20227000.0
Change In Payables And Accrued Expense264003000.0-45678000.0-7839000.0-24123000.0-90507000.0
Change In Prepaid Assets-51199000.0-52815000.057840000.075122000.078432000.0
Change In Receivables-79940000.019685000.010108000.029146000.030305000.0
Change In Working Capital-392343000.0-342375000.0291349000.0146346000.049270000.0
Changes In Cash-9993000.022326000.018500000.016467000.07191000.0
Common Stock Dividend Paid-119581000.0-150624000.0-167461000.0-179633000.0-182525000.0
Common Stock Payments-138039000.0-471229000.0-306359000.0-306300000.0-346312000.0
Deferred Income Tax4650000.015169000.010359000.015739000.0 
Deferred Tax4650000.015169000.010359000.015739000.0 
Depreciation28287000.030381000.031585000.036784000.037963000.0
Depreciation Amortization Depletion30026000.039025000.040140000.045481000.046719000.0
Depreciation And Amortization30026000.039025000.040140000.045481000.046719000.0
Earnings Losses From Equity Investments-291000.0-353000.0-177000.0-207000.0-204000.0
Effect Of Exchange Rate Changes186000.0-1056000.02449000.0-5145000.0-3521000.0
End Cash Position24321000.045591000.066540000.077862000.075165000.0
Financing Cash Flow526131000.0-411658000.0-798132000.0-576550000.0-472999000.0
Free Cash Flow275832000.0441235000.0828133000.0599710000.0485235000.0
Gain Loss On Sale Of PPE-93000.0-527000.0-317000.0-1645000.0 
Investing Cash Flow-849614000.0-50870000.0-71597000.0-66169000.0-60778000.0
Issuance Of Debt1697687000.02195618000.01568616000.01526673000.01727775000.0
Long Term Debt Issuance1438408000.01917173000.01548618000.01517800000.01717100000.0
Long Term Debt Payments-983756000.0-1979638000.0-1875642000.0-1600700000.0-1699738000.0
Net Business Purchase And Sale-811956000.0-9264000.0-11533000.0-4692000.0-3344000.0
Net Common Stock Issuance-138039000.0-471229000.0-306359000.0-306300000.0-346312000.0
Net Foreign Currency Exchange Gain Loss325000.048000.0-813000.0218000.0 
Net Income From Continuing Operations650624000.0748462000.0523229000.0434325000.0408985000.0
Net Investment Purchase And Sale0.02013000.032000.0-2001000.0-1701000.0
Net Issuance Payments Of Debt704554000.0188305000.0-326364000.0-84130000.019015000.0
Net Long Term Debt Issuance454652000.0-62465000.0-327024000.0-82900000.017362000.0
Net Other Financing Charges62000000.012956000.0-8403000.0-19677000.026023000.0
Net PPEPurchase And Sale-37658000.0-43619000.0-60096000.0-59476000.0-55733000.0
Net Short Term Debt Issuance249902000.0250770000.0660000.0-1230000.01653000.0
Operating Cash Flow313490000.0484854000.0888229000.0659186000.0540968000.0
Operating Gains Losses-59000.0-832000.0-1307000.0-1634000.0-1631000.0
Other Non Cash Items473000.0472000.0200000.0-245000.01985000.0
Proceeds From Stock Option Exercised17197000.08934000.010455000.013190000.010800000.0
Provisionand Write Offof Assets4932000.09449000.04127000.0-74000.0 
Purchase Of Business-811956000.0-9264000.0-11533000.0-4692000.0-3344000.0
Purchase Of PPE-37658000.0-43619000.0-60096000.0-59476000.0-55733000.0
Repayment Of Debt-993133000.0-2007313000.0-1894980000.0-1610803000.0-1708760000.0
Repurchase Of Capital Stock-138039000.0-471229000.0-306359000.0-306300000.0-346312000.0
Short Term Debt Issuance259279000.0278445000.019998000.08873000.010675000.0
Short Term Debt Payments-9377000.0-27675000.0-19338000.0-10103000.0-9022000.0
Stock Based Compensation15187000.014879000.019582000.019248000.019975000.0
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.