SHARE twitter icon webp whatsapp icon webp

 
Currency
-6.36%
CAGR (3 year)
-4.54%
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
265.7
Low
259.1
Returns
1.80%

Historical Data

 - CAGR 4.60%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1995



4.36%
68.88 		3.27%
71.13 		5.60%
75.11 		1.97%
76.59 		1.01%
77.36 		3.10%
79.76 		6.37%
84.84 		0.00%
84.84 		68.88
1996 0.90%
85.6 		0.12%
85.7 		0.00%
85.7 		0.00%
85.7 		7.39%
92.03 		-0.05%
91.98 		-3.90%
88.39 		0.23%
88.59 		0.98%
89.46 		3.52%
92.61 		4.81%
97.06 		3.95%
100.89 		18.92% 72.05
1997 19.97%
121.04 		-0.64%
120.26 		0.24%
120.55 		0.04%
120.6 		1.04%
121.86 		4.96%
127.91 		10.76%
141.67 		-14.19%
121.57 		2.79%
124.96 		-4.61%
119.2 		3.69%
123.6 		13.68%
140.51 		39.27% 75.36
1998 5.76%
148.6 		11.99%
166.42 		-3.99%
159.78 		-7.82%
147.29 		0.20%
147.58 		-2.23%
144.29 		7.75%
155.47 		-6.76%
144.96 		-0.43%
144.33 		6.04%
153.05 		3.80%
158.86 		2.20%
162.35 		15.54% 78.83
1999 10.32%
179.11 		-0.76%
177.75 		-1.63%
174.85 		-0.61%
173.78 		-8.30%
159.35 		-2.86%
154.79 		3.20%
159.74 		6.24%
169.71 		-0.88%
168.21 		5.39%
177.27 		4.92%
185.99 		-1.56%
183.08 		12.77% 82.46
2000 -5.82%
172.43 		1.01%
174.17 		0.44%
174.94 		-0.27%
174.46 		-1.16%
172.43 		-7.90%
158.8 		-1.26%
156.8 		-0.51%
156 		-2.56%
152 		8.03%
164.2 		4.75%
172 		-4.01%
165.1 		-9.82% 86.25
2001 -8.60%
150.9 		-4.57%
144 		-13.19%
125 		-0.32%
124.6 		8.75%
135.5 		-4.43%
129.5 		1.54%
131.5 		-9.13%
119.5 		-2.93%
116 		-2.37%
113.25 		3.97%
117.75 		0.64%
118.5 		-28.23% 90.22
2002 -4.01%
113.75 		5.27%
119.75 		9.19%
130.75 		-6.12%
122.75 		2.44%
125.75 		-10.54%
112.5 		-6.22%
105.5 		2.13%
107.75 		-7.52%
99.65 		4.87%
104.5 		0.96%
105.5 		-8.67%
96.35 		-18.69% 94.37
2003 -2.59%
93.85 		-13.21%
81.45 		-0.68%
80.9 		6.67%
86.3 		15.06%
99.3 		7.00%
106.25 		7.76%
114.5 		-6.33%
107.25 		2.10%
109.5 		0.91%
110.5 		5.43%
116.5 		7.08%
124.75 		29.48% 98.71
2004 2.20%
127.5 		2.75%
131 		-5.53%
123.75 		9.90%
136 		-2.94%
132 		-6.06%
124 		2.02%
126.5 		-2.96%
122.75 		5.09%
129 		-5.12%
122.4 		-1.96%
120 		9.08%
130.9 		4.93% 103.25
2005 -3.28%
126.6 		-3.24%
122.5 		4.65%
128.2 		12.01%
143.6 		9.61%
157.4 		3.05%
162.2 		8.01%
175.2 		-1.14%
173.2 		3.81%
179.8 		7.12%
192.6 		2.60%
197.6 		-0.15%
197.3 		50.73% 108.00
2006 2.38%
202 		-4.01%
193.9 		0.10%
194.1 		-1.75%
190.7 		-0.52%
189.7 		6.54%
202.1 		8.36%
219 		3.61%
226.9 		-4.72%
216.2 		0.69%
217.7 		-0.55%
216.5 		0.92%
218.5 		10.75% 112.97
2007 6.96%
233.7 		-6.97%
217.4 		-1.10%
215 		6.14%
228.2 		-1.49%
224.8 		-3.29%
217.4 		-1.29%
214.6 		-2.14%
210 		0.52%
211.1 		-6.40%
197.6 		9.06%
215.5 		-9.23%
195.6 		-10.48% 118.17
2008 0.10%
195.8 		4.65%
204.9 		-8.78%
186.9 		-7.54%
172.8 		3.99%
179.7 		2.39%
184 		5.60%
194.3 		-4.27%
186 		-6.18%
174.5 		1.32%
176.8 		-3.85%
170 		-4.41%
162.5 		-16.92% 123.61
2009 0.55%
163.4 		-18.60%
133 		17.44%
156.2 		-7.49%
144.5 		0.76%
145.6 		1.44%
147.7 		14.08%
168.5 		-0.12%
168.3 		-0.48%
167.5 		-1.67%
164.7 		-0.24%
164.3 		8.28%
177.9 		9.48% 129.30
2010 0.34%
178.5 		0.50%
179.4 		-4.68%
171 		-0.53%
170.1 		-6.70%
158.7 		-6.05%
149.1 		-9.12%
135.5 		1.85%
138 		-2.75%
134.2 		7.68%
144.5 		-4.64%
137.8 		-0.58%
137 		-22.99% 135.25
2011 4.82%
143.6 		-2.44%
140.1 		-6.35%
131.2 		6.94%
140.3 		6.91%
150 		-6.20%
140.7 		0.64%
141.6 		-0.35%
141.1 		4.25%
147.1 		-1.63%
144.7 		0.21%
145 		9.79%
159.2 		16.20% 141.47
2012 -2.14%
155.8 		1.09%
157.5 		-0.25%
157.1 		5.54%
165.8 		-8.56%
151.6 		7.92%
163.6 		5.93%
173.3 		0.29%
173.8 		1.09%
175.7 		1.94%
179.1 		1.84%
182.4 		0.88%
184 		15.58% 147.98
2013 9.46%
201.4 		6.60%
214.7 		2.93%
221 		5.16%
232.4 		2.88%
239.1 		-1.71%
235 		-2.98%
228 		1.80%
232.1 		5.08%
243.9 		2.99%
251.2 		0.60%
252.7 		-1.39%
249.2 		35.43% 154.79
2014 0.04%
249.3 		8.86%
271.4 		-2.36%
265 		-2.64%
258 		2.13%
263.5 		0.38%
264.5 		0.08%
264.7 		1.13%
267.7 		5.75%
283.1 		0.21%
283.7 		2.01%
289.4 		-6.74%
269.9 		8.31% 161.91
2015 -7.89%
248.6 		4.10%
258.8 		3.59%
268.1 		0.48%
269.4 		2.52%
276.2 		-5.14%
262 		6.53%
279.1 		-5.41%
264 		-2.65%
257 		4.40%
268.3 		2.68%
275.5 		0.33%
276.4 		2.41% 169.36
2016 -4.52%
263.9 		-2.61%
257 		-7.90%
236.7 		2.45%
242.5 		7.59%
260.9 		-1.84%
256.1 		-3.36%
247.5 		-3.11%
239.8 		0.50%
241 		-5.60%
227.5 		-0.35%
226.7 		2.60%
232.6 		-15.85% 177.15
2017 0.17%
233 		5.02%
244.7 		4.54%
255.8 		1.76%
260.3 		2.11%
265.8 		-8.13%
244.2 		0.29%
244.9 		-0.57%
243.5 		1.52%
247.2 		-6.76%
230.5 		7.68%
248.2 		-0.68%
246.5 		5.98% 185.30
2018 -6.92%
229.45 		-4.42%
219.3 		-0.09%
219.1 		0.80%
220.85 		-4.44%
211.05 		4.50%
220.55 		10.20%
243.05 		-0.93%
240.8 		-1.27%
237.75 		3.09%
245.1 		5.71%
259.1 		-6.06%
243.4 		-1.26% 193.82
2019 8.44%
263.95 		5.06%
277.3 		-1.48%
273.2 		-1.68%
268.6 		-2.05%
263.1 		4.39%
274.65 		-2.91%
266.65 		1.48%
270.6 		7.34%
290.45 		2.19%
296.8 		3.84%
308.2 		1.88%
314 		29.01% 202.74
2020 3.28%
324.3 		-4.50%
309.7 		1.40%
314.05 		6.81%
335.45 		-0.82%
332.7 		-1.31%
328.35 		-3.73%
316.1 		-0.13%
315.7 		-0.17%
315.15 		-6.47%
294.75 		1.46%
299.05 		3.33%
309 		-1.59% 212.07
2021 -0.60%
307.15 		-3.00%
297.95 		2.52%
305.45 		-2.57%
297.6 		5.07%
312.7 		11.46%
348.55 		0.52%
350.35 		4.97%
367.75 		-7.02%
341.95 		3.54%
354.05 		1.58%
359.65 		5.41%
379.1 		22.69% 221.83
2022 -5.86%
356.9 		-1.98%
349.85 		4.74%
366.45 		-1.11%
362.4 		-9.93%
326.4 		-2.41%
318.55 		-0.99%
315.4 		0.00%
315.4 		2.55%
323.45 		2.81%
332.55 		-7.44%
307.8 		-5.62%
290.5 		-23.37% 232.03
2023 -1.81%
285.25 		-4.72%
271.8 		-3.99%
260.95 		7.43%
280.35 		2.80%
288.2 		-5.10%
273.5 		-1.06%
270.6 		-3.81%
260.3 		-3.78%
250.45 		-6.63%
233.85 		0.94%
236.05 		3.58%
244.5 		-15.83% 242.70
2024 1.06%
247.1 		-6.13%
231.95 		-0.97%
229.7 		-3.96%
220.6 		4.71%
231 		8.01%
249.5 		14.55%
285.8 		0.49%
287.2 		-5.78%
270.6 		-1.00%
267.9 		-4.63%
255.5 		0.00%
255.5 		4.50% 253.86
2025 11.94%
286 		4.62%
299.2 		-2.91%
290.5 		-7.30%
269.3 		-1.41%
265.5






3.91% 265.54
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

TypeAmountEx Date
Cash Dividend 9.70 27 Mar 2025
Cash Dividend 9.60 14 Mar 2024
Cash Dividend 9.50 16 Mar 2023
Cash Dividend 9.30 17 Mar 2022
Cash Dividend 9.10 18 Mar 2021
Cash Dividend 9.00 19 Mar 2020
Cash Dividend 8.70 07 Mar 2019
Cash Dividend 8.30 15 Mar 2018
Cash Dividend 8.20 16 Mar 2017
Cash Dividend 8.10 03 Mar 2016
Cash Dividend 8.00 05 Mar 2015
Cash Dividend 7.80 06 Mar 2014
Cash Dividend 7.35 07 Mar 2013
Cash Dividend 6.80 08 Mar 2012
Cash Dividend 6.60 03 Mar 2011
Cash Dividend 6.00 04 Mar 2010
Cash Dividend 5.00 16 Mar 2009
Cash Dividend 4.60 07 Mar 2008
Cash Dividend 3.40 08 Mar 2007
Cash Dividend 2.50 02 Mar 2006
Cash Dividend 2.00 03 Mar 2005
Cash Dividend 1.65 13 Apr 2004
Cash Dividend 1.45 04 Apr 2003
Cash Dividend 1.30 19 Apr 2002
Cash Dividend 1.15 06 Apr 2001
Cash Dividend 1.00 12 May 2000
Cash Dividend 0.87 23 Apr 1999
Cash Dividend 0.83 08 May 1998
Cash Dividend 0.75 09 May 1997
Cash Dividend 0.36 05 Jun 1996
Cash Dividend 0.55 02 Jun 1995
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 100:1 04 May 2001
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 265.50260.40265.70259.105.302.04%
28 May 2025 260.20260.50261.20258.80-0.70-0.27%
27 May 2025 260.90262.80264.00260.90-1.60-0.61%
26 May 2025 262.50261.00262.90261.002.601.00%
23 May 2025 259.90260.20261.50254.600.700.27%
22 May 2025 259.20262.40262.70257.40-3.40-1.29%
21 May 2025 262.60261.90263.80260.90-0.80-0.30%
20 May 2025 263.40261.30266.20260.403.401.31%
19 May 2025 260.00260.50261.00258.600.300.12%
16 May 2025 259.70256.60261.10256.502.701.05%
15 May 2025 257.00252.20257.00251.802.500.98%
14 May 2025 254.50258.10259.70254.30-4.50-1.74%
13 May 2025 259.00264.70265.10257.10-2.90-1.11%
12 May 2025 261.90247.70262.10246.004.301.67%
09 May 2025 257.60262.10262.50255.10-2.30-0.88%
08 May 2025 259.90264.00265.00259.90-6.30-2.37%
07 May 2025 266.20266.00268.00264.90-5.20-1.92%
06 May 2025 271.40272.10273.60270.50-0.60-0.22%
05 May 2025 272.00273.40274.60271.90-0.40-0.15%
02 May 2025 272.40266.70273.90266.703.101.15%
30 Apr 2025 269.30269.40271.70268.100.400.15%
29 Apr 2025 268.90267.10270.70266.203.801.43%
28 Apr 2025 265.10260.00266.10259.803.201.22%
25 Apr 2025 261.90261.30263.90258.80-0.40-0.15%
24 Apr 2025 262.30257.70263.40255.104.201.63%
23 Apr 2025 258.10259.50261.10256.103.301.30%
22 Apr 2025 254.80254.10255.60248.60-0.80-0.31%
17 Apr 2025 255.60253.20261.20250.901.200.47%
16 Apr 2025 254.40253.90254.50250.90-1.00-0.39%
15 Apr 2025 255.40250.10255.50249.403.701.47%
14 Apr 2025 251.70248.50252.30247.607.903.24%
11 Apr 2025 243.80245.20246.10239.800.800.33%
10 Apr 2025 243.00255.00256.50241.607.603.23%
09 Apr 2025 235.40237.50242.30231.90-14.60-5.84%
08 Apr 2025 250.00250.50253.80246.403.901.58%
07 Apr 2025 246.10249.10257.10241.40-15.70-6.00%
04 Apr 2025 261.80274.90276.80260.50-16.70-6.00%
03 Apr 2025 278.50281.80282.80277.30-8.30-2.89%
02 Apr 2025 286.80289.10289.70284.00-5.60-1.92%
01 Apr 2025 292.40294.10295.30290.201.900.65%
31 Mar 2025 290.50294.10295.10289.70-6.20-2.09%
28 Mar 2025 296.70292.70296.90292.402.300.78%
27 Mar 2025 294.40293.60295.00291.50-8.60-2.84%
26 Mar 2025 303.00305.00305.40300.60-2.70-0.88%
25 Mar 2025 305.70304.70308.70304.601.500.49%
24 Mar 2025 304.20307.90308.50302.90-5.00-1.62%
21 Mar 2025 309.20305.50309.40305.303.101.01%
20 Mar 2025 306.10306.00307.80304.700.100.03%
19 Mar 2025 306.00307.70307.90305.00-3.20-1.03%
18 Mar 2025 309.20310.00312.40307.60-1.90-0.61%
17 Mar 2025 311.10305.60311.70305.605.301.73%
14 Mar 2025 305.80304.30306.90300.802.700.89%
13 Mar 2025 303.10306.50308.00301.80-4.20-1.37%
12 Mar 2025 307.30302.00313.80301.3010.803.64%
11 Mar 2025 296.50306.30307.00295.90-10.90-3.55%
10 Mar 2025 307.40306.80308.70305.800.400.13%
07 Mar 2025 307.00302.00307.30300.304.301.42%
06 Mar 2025 302.70300.40303.10297.90-0.50-0.16%
05 Mar 2025 303.20301.60304.20300.60-1.00-0.33%
04 Mar 2025 304.20302.50304.90302.001.600.53%
03 Mar 2025 302.60300.90303.40298.603.401.14%
28 Feb 2025 299.20296.90299.20296.500.900.30%
27 Feb 2025 298.30299.50300.40297.70-1.60-0.53%
26 Feb 2025 299.90296.90299.90296.200.600.20%
25 Feb 2025 299.30298.20299.80297.701.200.40%
24 Feb 2025 298.10297.90299.10296.60-0.30-0.10%
21 Feb 2025 298.40293.50298.40292.803.101.05%
20 Feb 2025 295.30293.00295.30289.500.600.20%
19 Feb 2025 294.70298.40298.40292.80-0.20-0.07%
18 Feb 2025 294.90294.10295.20292.100.600.20%
17 Feb 2025 294.30295.90296.00294.10-0.20-0.07%
14 Feb 2025 294.50298.00298.00293.30-3.30-1.11%
13 Feb 2025 297.80294.10298.10292.006.102.09%
12 Feb 2025 291.70289.50291.70288.703.501.21%
11 Feb 2025 288.20289.50290.40288.20-2.40-0.83%
10 Feb 2025 290.60288.70290.60286.201.600.55%
07 Feb 2025 289.00285.60290.90285.501.300.45%
06 Feb 2025 287.70291.80292.10286.30-3.60-1.24%
05 Feb 2025 291.30286.80291.30286.205.301.85%
04 Feb 2025 286.00285.00286.50283.700.300.11%
03 Feb 2025 285.70284.20286.80283.80-0.30-0.10%
31 Jan 2025 286.00289.00289.60283.900.800.28%
30 Jan 2025 285.20277.00287.10276.004.401.57%
29 Jan 2025 280.80280.30282.80279.800.500.18%
28 Jan 2025 280.30279.70283.50279.501.000.36%
27 Jan 2025 279.30275.60280.30275.204.401.60%
24 Jan 2025 274.90275.00276.10273.700.500.18%
23 Jan 2025 274.40274.20274.90272.700.600.22%
22 Jan 2025 273.80276.10276.30272.703.601.33%
21 Jan 2025 270.20266.50270.20265.203.301.24%
20 Jan 2025 266.90266.00268.70265.401.500.57%
17 Jan 2025 265.40268.60268.80263.40-3.20-1.19%
16 Jan 2025 268.60265.70268.60263.402.701.02%
15 Jan 2025 265.90262.00266.00261.602.500.95%
14 Jan 2025 263.40267.00268.60263.10-1.50-0.57%
13 Jan 2025 264.90265.20266.00263.90-2.30-0.86%
10 Jan 2025 267.20269.70271.30267.20-4.60-1.69%
09 Jan 2025 271.80268.40272.80268.104.901.84%
08 Jan 2025 266.90264.90268.60264.402.500.95%
07 Jan 2025 264.40258.00264.80257.006.902.68%
06 Jan 2025 257.50257.00257.70255.300.900.35%
03 Jan 2025 256.60258.30258.30254.101.100.43%
30 Dec 2024 255.50253.40255.50252.901.900.75%
27 Dec 2024 253.60251.20253.60250.602.601.04%
23 Dec 2024 251.00248.40251.40246.703.601.46%
20 Dec 2024 247.40243.50247.80243.100.700.28%
19 Dec 2024 246.70251.00251.50245.40-8.30-3.25%
18 Dec 2024 255.00257.50257.90255.00-2.80-1.09%
17 Dec 2024 257.80254.60258.10253.101.500.59%
16 Dec 2024 256.30253.90256.30252.403.101.22%
13 Dec 2024 253.20254.10254.80252.00-2.30-0.90%
12 Dec 2024 255.50253.70256.10252.20-0.40-0.16%
11 Dec 2024 255.90253.60256.40253.302.100.83%
10 Dec 2024 253.80256.10256.90253.20-3.40-1.32%
09 Dec 2024 257.20256.70258.40255.300.200.08%
06 Dec 2024 257.00256.30257.30255.100.700.27%
05 Dec 2024 256.30255.00256.30254.202.601.02%
04 Dec 2024 253.70253.70255.00252.80-0.80-0.31%
03 Dec 2024 254.50256.10256.50254.40-1.70-0.66%
02 Dec 2024 256.20254.80256.20254.000.700.27%
29 Nov 2024 255.50253.00255.50252.801.600.63%
28 Nov 2024 253.90251.80254.70251.801.400.55%
27 Nov 2024 252.50252.20253.60251.201.100.44%
26 Nov 2024 251.40252.10254.30249.30-2.10-0.83%
25 Nov 2024 253.50252.20255.10252.00-0.80-0.31%
22 Nov 2024 254.30251.60255.50251.603.201.27%
21 Nov 2024 251.10248.40251.50248.301.900.76%
20 Nov 2024 249.20252.00254.00249.10-1.30-0.52%
19 Nov 2024 250.50255.30255.30248.80-3.00-1.18%
18 Nov 2024 253.50255.70255.80251.90-2.30-0.90%
15 Nov 2024 255.80256.60258.60252.80-5.80-2.22%
14 Nov 2024 261.60261.20262.20259.80-1.50-0.57%
13 Nov 2024 263.10263.80265.60260.800.600.23%
12 Nov 2024 262.50264.00264.40262.10-3.00-1.13%
11 Nov 2024 265.50263.50266.40263.502.400.91%
08 Nov 2024 263.10266.50267.10262.50-2.70-1.02%
07 Nov 2024 265.80263.10267.50263.001.600.61%
06 Nov 2024 264.20271.00272.80264.20-4.10-1.53%
05 Nov 2024 268.30274.00274.20267.40-4.00-1.47%
04 Nov 2024 272.30273.00274.30271.70-0.80-0.29%
01 Nov 2024 273.10268.90274.50268.905.201.94%
31 Oct 2024 267.90272.50272.70267.20-5.60-2.05%
30 Oct 2024 273.50274.40275.30271.40-2.80-1.01%
29 Oct 2024 276.30280.00280.60275.30-1.50-0.54%
28 Oct 2024 277.80281.60282.40277.60-3.40-1.21%
25 Oct 2024 281.20279.50281.20278.601.400.50%
24 Oct 2024 279.80278.20281.00277.302.600.94%
23 Oct 2024 277.20273.00279.30270.805.001.84%
22 Oct 2024 272.20271.60272.80268.70-0.70-0.26%
21 Oct 2024 272.90273.40275.20272.60-0.40-0.15%
18 Oct 2024 273.30271.70273.60271.101.700.63%
17 Oct 2024 271.60269.40271.90267.502.000.74%
16 Oct 2024 269.60270.10272.20268.70-1.70-0.63%
15 Oct 2024 271.30271.20272.40269.801.700.63%
14 Oct 2024 269.60269.00270.70268.901.200.45%
11 Oct 2024 268.40265.80268.60264.602.300.86%
10 Oct 2024 266.10265.40267.70265.400.400.15%
09 Oct 2024 265.70263.00265.70262.602.300.87%
08 Oct 2024 263.40259.00263.80258.303.301.27%
07 Oct 2024 260.10258.40260.30257.701.600.62%
04 Oct 2024 258.50261.70263.00258.10-2.70-1.03%
03 Oct 2024 261.20265.60265.90261.20-4.40-1.66%
02 Oct 2024 265.60264.40266.60264.300.600.23%
01 Oct 2024 265.00271.90271.90264.40-5.60-2.07%
30 Sep 2024 270.60270.40273.60270.40-1.60-0.59%
27 Sep 2024 272.20270.80273.10270.201.600.59%
26 Sep 2024 270.60273.40274.50269.50-0.90-0.33%
25 Sep 2024 271.50271.80272.70270.301.400.52%
24 Sep 2024 270.10268.80270.10267.601.300.48%
23 Sep 2024 268.80267.50269.40266.50-0.40-0.15%
20 Sep 2024 269.20267.20270.20267.201.700.64%
19 Sep 2024 267.50271.00271.00267.20-0.90-0.34%
18 Sep 2024 268.40267.70269.30266.002.200.83%
17 Sep 2024 266.20265.40267.50264.402.100.80%
16 Sep 2024 264.10264.20265.60263.60-1.50-0.56%
13 Sep 2024 265.60263.00270.20263.002.600.99%
12 Sep 2024 263.00259.00264.60255.30-5.80-2.16%
11 Sep 2024 268.80266.30271.30266.30-0.10-0.04%
10 Sep 2024 268.90265.90270.40264.701.700.64%
09 Sep 2024 267.20274.90276.20262.00-7.00-2.55%
06 Sep 2024 274.20274.70278.30273.50-2.00-0.72%
05 Sep 2024 276.20275.30279.00274.40-3.00-1.07%
04 Sep 2024 279.20280.00282.00277.80-2.40-0.85%
03 Sep 2024 281.60285.00285.80280.10-6.10-2.12%
02 Sep 2024 287.70287.30288.20286.000.500.17%
30 Aug 2024 287.20285.00287.80284.101.800.63%
29 Aug 2024 285.40282.30285.40281.003.201.13%
28 Aug 2024 282.20281.80283.70281.000.200.07%
27 Aug 2024 282.00285.00285.00280.90-3.00-1.05%
26 Aug 2024 285.00283.50285.00283.201.800.64%
23 Aug 2024 283.20283.00284.70282.000.300.11%
22 Aug 2024 282.90284.30284.70282.40-0.30-0.11%
21 Aug 2024 283.20282.00284.40282.00-0.80-0.28%
20 Aug 2024 284.00283.70284.30281.800.800.28%
19 Aug 2024 283.20280.30283.70279.901.900.68%
16 Aug 2024 281.30281.80283.00280.00-0.40-0.14%
15 Aug 2024 281.70282.00283.10279.900.700.25%
14 Aug 2024 281.00279.70281.00277.201.600.57%
13 Aug 2024 279.40280.00280.50277.301.600.58%
12 Aug 2024 277.80276.80278.00275.800.700.25%
09 Aug 2024 277.10275.60277.10274.201.500.54%
08 Aug 2024 275.60274.90276.00271.401.400.51%
07 Aug 2024 274.20271.40274.90268.807.702.89%
06 Aug 2024 266.50268.20270.10264.00-3.50-1.30%
05 Aug 2024 270.00277.00277.20263.50-11.10-3.95%
02 Aug 2024 281.10282.80286.10278.20-4.70-1.64%
31 Jul 2024 285.80285.00285.90282.900.300.11%
30 Jul 2024 285.50284.10286.00282.200.100.04%
29 Jul 2024 285.40287.00287.40283.70-0.60-0.21%
26 Jul 2024 286.00280.00286.40278.708.503.06%
25 Jul 2024 277.50282.00285.40276.204.001.46%
24 Jul 2024 273.50273.00274.40271.000.200.07%
23 Jul 2024 273.30279.00279.80272.80-6.80-2.43%
22 Jul 2024 280.10279.00280.50278.201.800.65%
19 Jul 2024 278.30280.40281.00275.10-0.10-0.04%
18 Jul 2024 278.40278.30278.70274.204.401.61%
17 Jul 2024 274.00277.70278.00270.1015.105.83%
16 Jul 2024 258.90257.10259.40256.000.200.08%
15 Jul 2024 258.70255.40261.30254.603.901.53%
12 Jul 2024 254.80252.40255.70252.402.701.07%
11 Jul 2024 252.10251.40252.90250.103.101.24%
10 Jul 2024 249.00244.60250.00244.604.401.80%
09 Jul 2024 244.60244.10247.10243.700.900.37%
08 Jul 2024 243.70243.40244.50242.800.400.16%
05 Jul 2024 243.30243.90246.60243.20-0.10-0.04%
04 Jul 2024 243.40238.40244.00238.10-2.60-1.06%
03 Jul 2024 246.00248.10249.00245.70-2.50-1.01%
02 Jul 2024 248.50249.00249.30246.50-1.60-0.64%
01 Jul 2024 250.10249.00250.90248.900.600.24%
28 Jun 2024 249.50251.10252.20249.40-0.90-0.36%
27 Jun 2024 250.40250.00251.50249.600.800.32%
26 Jun 2024 249.60254.10254.90248.90-3.80-1.50%
25 Jun 2024 253.40254.80255.40252.20-2.00-0.78%
24 Jun 2024 255.40252.80255.50252.002.601.03%
21 Jun 2024 252.80250.20254.10250.102.801.12%
20 Jun 2024 250.00250.10250.80248.300.200.08%
19 Jun 2024 249.80248.30250.10247.801.900.77%
18 Jun 2024 247.90245.50248.00244.502.400.98%
17 Jun 2024 245.50247.00247.10243.50-2.10-0.85%
14 Jun 2024 247.60247.00248.50245.901.800.73%
13 Jun 2024 245.80243.50246.00242.702.300.94%
12 Jun 2024 243.50240.70243.50240.201.900.79%
11 Jun 2024 241.60239.70241.60239.001.900.79%
10 Jun 2024 239.70239.70242.60238.60-2.90-1.20%
07 Jun 2024 242.60239.30244.00238.804.501.89%
06 Jun 2024 238.10236.20239.10235.702.000.85%
05 Jun 2024 236.10235.60237.80235.301.900.81%
04 Jun 2024 234.20232.40235.60232.302.100.90%
03 Jun 2024 232.10232.70233.30230.701.100.48%
31 May 2024 231.00228.20231.90227.202.701.18%
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

 2020-12-312021-12-312022-12-312023-12-312024-12-31
Amortization Cash Flow 1556000000.0938000000.0716000000.0742000000.0
Beginning Cash Position 5727000000.06850000000.04991000000.05376000000.0
Capital Expenditure -4549000000.0-4552000000.0-4649000000.0-5009000000.0
Cash Dividends Paid -7773000000.0-7446000000.0-7590000000.0-7650000000.0
Change In Working Capital -994000000.0-2418000000.0-1107000000.01161000000.0
Changes In Cash 1316000000.0-1396000000.01213000000.01882000000.0
Common Stock Dividend Paid-7700000000.0    
Common Stock Issuance -1406000000.0-1257000000.0-1144000000.0-1130000000.0
Common Stock Payments0.0-18991000000.00.0  
Deferred Tax 2463000000.02796000000.01721000000.02606000000.0
Depreciation 2887000000.02906000000.02748000000.02681000000.0
Depreciation And Amortization 4443000000.03844000000.03464000000.03423000000.0
Effect Of Exchange Rate Changes -193000000.0-463000000.0-828000000.0-283000000.0
End Cash Position 6850000000.04991000000.05376000000.06975000000.0
Financing Cash Flow -13108000000.0-16275000000.0-4239000000.0-6819000000.0
Free Cash Flow 16427000000.013251000000.011446000000.015085000000.0
Gain Loss On Investment Securities -496000000.0-612000000.0-558000000.0-616000000.0
Interest Paid CFF -405000000.0-557000000.0-770000000.0-1145000000.0
Interest Received CFI -2000000.032000000.0168000000.0232000000.0
Investing Cash Flow -6552000000.0-2924000000.0-10643000000.0-11393000000.0
Issuance Of Capital Stock -1406000000.0-1257000000.0-1144000000.0-1130000000.0
Issuance Of Debt 20312000000.08442000000.08342000000.07915000000.0
Long Term Debt Issuance 20312000000.08442000000.08342000000.07915000000.0
Long Term Debt Payments -2448000000.0-15433000000.0-1751000000.0-3387000000.0
Net Business Purchase And Sale -2251000000.01000000.01000000.0-2835000000.0
Net Common Stock Issuance -20397000000.0-1257000000.0-1144000000.0-1130000000.0
Net Income From Continuing Operations 14935000000.013531000000.012358000000.09187000000.0
Net Intangibles Purchase And Sale -856000000.0-1103000000.0-907000000.0-1480000000.0
Net Investment Purchase And Sale 363000000.01127000000.0-707000000.0-4998000000.0
Net Issuance Payments Of Debt 16730000000.0-5698000000.05785000000.03819000000.0
Net Long Term Debt Issuance 17864000000.0-6991000000.06591000000.04528000000.0
Net Other Financing Charges -543000000.0-506000000.0153000000.0-3000000.0
Net Other Investing Changes -174000000.0386000000.0-5629000000.01156000000.0
Net PPEPurchase And Sale -3632000000.0-3367000000.0-3569000000.0-3468000000.0
Net Short Term Debt Issuance -1134000000.01293000000.0-806000000.0-709000000.0
Operating Cash Flow 20976000000.017803000000.016095000000.020094000000.0
Other Non Cash Items 722000000.01131000000.01260000000.01640000000.0
Pension And Employee Benefit Expense 678000000.0611000000.0453000000.0504000000.0
Provisionand Write Offof Assets 1864000000.0514000000.0572000000.0883000000.0
Purchase Of Business -2258000000.00.00.0-2836000000.0
Purchase Of Intangibles -856000000.0-1103000000.0-907000000.0-1480000000.0
Purchase Of Investment -201000000.0-271000000.0-832000000.0-5196000000.0
Purchase Of PPE -3693000000.0-3449000000.0-3742000000.0-3529000000.0
Repayment Of Debt -2448000000.0-15433000000.0-1751000000.0-3387000000.0
Repurchase Of Capital Stock0.0-18991000000.00.0  
Sale Of Business 7000000.01000000.01000000.01000000.0
Sale Of Intangibles 0.00.00.00.0
Sale Of Investment 564000000.01398000000.0125000000.0198000000.0
Sale Of PPE 61000000.082000000.0173000000.061000000.0
Stock Based Compensation 663000000.0738000000.0830000000.0855000000.0
Taxes Refund Paid -3343000000.0-4102000000.0-3620000000.0-3727000000.0
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.