SHARE twitter icon webp whatsapp icon webp

 
Currency
3.45%
CAGR (3 year)
8.16%
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
245.69
Low
242.3
Returns
1.11%

Historical Data

 - Last 30 Years Annual Avg 12.82%
 - CAGR 14.91%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1992





10.82%
2.56 		9.77%
2.81 		4.63%
2.94 		27.55%
3.75 		4.27%
3.91 		12.79%
4.41 		2.56
1993 3.40%
4.56 		-23.25%
3.5 		16.00%
4.06 		-6.16%
3.81 		16.54%
4.44 		2.70%
4.56 		0.00%
4.56 		2.85%
4.69 		4.05%
4.88 		1.23%
4.94 		-12.75%
4.31 		8.82%
4.69 		6.35% 2.94
1994 26.65%
5.94 		16.84%
6.94 		-15.27%
5.88 		19.05%
7 		-26.86%
5.12 		-5.47%
4.84 		-5.79%
4.56 		23.25%
5.62 		17.79%
6.62 		5.29%
6.97 		11.19%
7.75 		21.03%
9.38 		100.00% 3.38
1995 -6.40%
8.78 		-5.69%
8.28 		20.77%
10 		-1.20%
9.88 		7.49%
10.62 		14.12%
12.12 		9.82%
13.31 		10.37%
14.69 		43.36%
21.06 		-19.85%
16.88 		19.96%
20.25 		-20.40%
16.12 		71.86% 3.88
1996 1.61%
16.38 		4.52%
17.12 		-12.38%
15 		8.33%
16.25 		5.35%
17.12 		-6.54%
16 		-9.38%
14.5 		6.07%
15.38 		10.14%
16.94 		11.45%
18.88 		-7.31%
17.5 		24.29%
21.75 		34.93% 4.46
1997 -31.31%
14.94 		-15.53%
12.62 		-3.41%
12.19 		34.37%
16.38 		11.05%
18.19 		2.75%
18.69 		3.00%
19.25 		-2.60%
18.75 		9.65%
20.56 		-3.31%
19.88 		18.21%
23.5 		2.64%
24.12 		10.90% 5.12
1998 8.58%
26.19 		12.98%
29.59 		-8.75%
27 		8.93%
29.41 		6.26%
31.25 		1.76%
31.8 		-4.09%
30.5 		-21.70%
23.88 		18.30%
28.25 		-18.58%
23 		16.57%
26.81 		6.08%
28.44 		17.91% 5.88
1999 5.91%
30.12 		9.16%
32.88 		-19.04%
26.62 		-33.32%
17.75 		-6.70%
16.56 		17.03%
19.38 		-30.65%
13.44 		-6.55%
12.56 		9.47%
13.75 		-3.20%
13.31 		-2.33%
13 		-21.15%
10.25 		-63.96% 6.76
2000 2.44%
10.5 		-7.71%
9.69 		5.78%
10.25 		-12.20%
9 		0.67%
9.06 		-1.99%
8.88 		1.35%
9 		13.89%
10.25 		17.07%
12 		25.00%
15 		0.00%
15 		7.47%
16.12 		57.27% 7.77
2001 11.66%
18 		3.89%
18.7 		-24.60%
14.1 		28.94%
18.18 		-4.84%
17.3 		15.90%
20.05 		7.28%
21.51 		0.60%
21.64 		-9.15%
19.66 		13.94%
22.4 		-13.26%
19.43 		-5.97%
18.27 		13.34% 8.93
2002 0.71%
18.4 		11.52%
20.52 		1.66%
20.86 		6.18%
22.15 		-4.51%
21.15 		-9.65%
19.11 		9.31%
20.89 		9.24%
22.82 		9.16%
24.91 		6.50%
26.53 		-14.32%
22.73 		6.69%
24.25 		32.73% 10.26
2003 -3.30%
23.45 		7.68%
25.25 		3.60%
26.16 		-13.23%
22.7 		-0.66%
22.55 		2.39%
23.09 		-0.48%
22.98 		1.91%
23.42 		-1.71%
23.02 		-9.56%
20.82 		11.10%
23.13 		-2.29%
22.6 		-6.80% 11.79
2004 11.95%
25.3 		-0.43%
25.19 		2.42%
25.8 		-14.11%
22.16 		3.56%
22.95 		-1.70%
22.56 		-8.87%
20.56 		11.28%
22.88 		-4.11%
21.94 		-5.52%
20.73 		10.37%
22.88 		3.67%
23.72 		4.96% 13.55
2005 0.00%
23.72 		4.34%
24.75 		2.02%
25.25 		-6.22%
23.68 		2.20%
24.2 		6.49%
25.77 		5.43%
27.17 		-8.21%
24.94 		-4.61%
23.79 		-4.12%
22.81 		10.13%
25.12 		-0.40%
25.02 		5.48% 15.57
2006 7.91%
27 		-8.26%
24.77 		-0.36%
24.68 		-6.73%
23.02 		-1.17%
22.75 		0.48%
22.86 		1.36%
23.17 		2.63%
23.78 		1.18%
24.06 		1.29%
24.37 		5.62%
25.74 		-2.21%
25.17 		0.60% 17.89
2007 2.66%
25.84 		0.15%
25.88 		2.63%
26.56 		-3.77%
25.56 		17.64%
30.07 		1.76%
30.6 		-10.62%
27.35 		2.63%
28.07 		-2.64%
27.33 		6.26%
29.04 		-3.72%
27.96 		3.15%
28.84 		14.58% 20.56
2008 -14.08%
24.78 		-0.65%
24.62 		8.98%
26.83 		3.28%
27.71 		9.17%
30.25 		-4.93%
28.76 		18.81%
34.17 		7.61%
36.77 		2.20%
37.58 		-9.42%
34.04 		-18.77%
27.65 		-13.60%
23.89 		-17.16% 23.63
2009 11.34%
26.6 		-13.31%
23.06 		0.95%
23.28 		3.52%
24.1 		-1.95%
23.63 		10.37%
26.08 		7.67%
28.08 		3.35%
29.02 		4.93%
30.45 		-3.91%
29.26 		10.42%
32.31 		-13.43%
27.97 		17.08% 27.15
2010 -6.76%
26.08 		21.20%
31.61 		6.49%
33.66 		-1.13%
33.28 		-4.36%
31.83 		-2.36%
31.08 		2.28%
31.79 		-9.50%
28.77 		15.47%
33.22 		3.01%
34.22 		0.56%
34.41 		5.96%
36.46 		30.35% 31.20
2011 -4.50%
34.82 		-2.79%
33.85 		2.04%
34.54 		4.34%
36.04 		0.14%
36.09 		-3.08%
34.98 		0.03%
34.99 		-8.03%
32.18 		-9.04%
29.27 		5.84%
30.98 		-2.94%
30.07 		-0.83%
29.82 		-18.21% 35.85
2012 0.87%
30.08 		4.32%
31.38 		0.76%
31.62 		-0.66%
31.41 		-4.93%
29.86 		5.06%
31.37 		-3.95%
30.13 		13.64%
34.24 		3.59%
35.47 		0.39%
35.61 		-4.04%
34.17 		1.64%
34.73 		16.47% 41.20
2013 8.64%
37.73 		3.37%
39 		6.69%
41.61 		-0.05%
41.59 		9.02%
45.34 		-5.43%
42.88 		4.99%
45.02 		-9.17%
40.89 		5.06%
42.96 		5.19%
45.19 		2.10%
46.14 		4.14%
48.05 		38.35% 47.34
2014 -4.50%
45.89 		0.57%
46.15 		3.47%
47.75 		0.63%
48.05 		11.38%
53.52 		-0.07%
53.48 		-4.86%
50.88 		10.63%
56.29 		-4.14%
53.96 		14.53%
61.8 		3.16%
63.75 		1.73%
64.85 		34.96% 54.40
2015 0.57%
65.22 		-1.07%
64.52 		8.91%
70.27 		-5.37%
66.5 		0.50%
66.83 		-3.58%
64.44 		7.28%
69.13 		-7.35%
64.05 		1.44%
64.97 		15.36%
74.95 		1.91%
76.38 		-1.36%
75.34 		16.18% 62.51
2016 -8.10%
69.24 		-7.11%
64.32 		10.46%
71.05 		-0.53%
70.67 		-1.75%
69.43 		-0.98%
68.75 		3.20%
70.95 		-0.38%
70.68 		3.42%
73.1 		-8.59%
66.82 		-1.81%
65.61 		2.71%
67.39 		-10.55% 71.83
2017 5.10%
70.83 		-0.99%
70.13 		-0.96%
69.46 		6.25%
73.8 		5.09%
77.56 		5.08%
81.5 		0.43%
81.85 		6.49%
87.16 		1.42%
88.4 		5.58%
93.33 		-3.61%
89.96 		-2.77%
87.47 		29.80% 82.54
2018 3.94%
90.92 		0.42%
91.3 		2.26%
93.36 		1.24%
94.52 		9.86%
103.84 		1.13%
105.01 		9.01%
114.47 		-0.04%
114.42 		-0.02%
114.4 		-4.45%
109.31 		8.94%
119.08 		-10.27%
106.85 		22.16% 94.85
2019 6.75%
114.06 		6.05%
120.96 		5.84%
128.03 		2.30%
130.98 		2.06%
133.68 		11.37%
148.88 		-0.01%
148.86 		3.72%
154.4 		-6.42%
144.49 		-2.02%
141.57 		6.76%
151.14 		0.85%
152.42 		42.65% 108.99
2020 -1.14%
150.69 		5.26%
158.62 		-11.76%
139.97 		1.81%
142.5 		16.41%
165.89 		-7.50%
153.44 		4.03%
159.63 		0.01%
159.64 		10.37%
176.19 		0.57%
177.19 		9.38%
193.81 		-2.20%
189.54 		24.35% 125.24
2021 -1.28%
187.11 		-6.58%
174.8 		8.97%
190.48 		10.78%
211.02 		-9.55%
190.86 		8.09%
206.3 		5.65%
217.95 		-1.35%
215.01 		-4.99%
204.28 		14.42%
233.74 		-6.51%
218.53 		11.39%
243.41 		28.42% 143.91
2022 -7.81%
224.4 		6.95%
240 		0.74%
241.77 		-7.33%
224.05 		1.85%
228.2 		-9.66%
206.15 		9.46%
225.65 		-10.76%
201.38 		-17.43%
166.28 		3.79%
172.58 		7.63%
185.74 		-0.57%
184.69 		-24.12% 165.37
2023 11.81%
206.51 		-8.95%
188.03 		1.73%
191.28 		-1.43%
188.55 		6.06%
199.97 		12.51%
224.98 		0.25%
225.55 		1.79%
229.59 		-4.43%
219.42 		-4.30%
209.98 		-4.31%
200.94 		9.41%
219.85 		19.04% 190.03
2024 -0.41%
218.95 		6.38%
232.91 		-3.47%
224.82 		-9.01%
204.56 		8.96%
222.88 		-1.50%
219.54 		8.75%
238.76 		0.98%
241.1 		0.60%
242.54 		-8.53%
221.85 		-1.26%
219.06 		-6.16%
205.56 		-6.50% 218.36
2025 7.34%
220.65 		-0.63%
219.26 		3.37%
226.65 		-0.84%
224.74 		9.11%
245.21






19.29% 250.92
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 0.57 20 Feb 2025
Cash Dividend 0.57 19 Nov 2024
Cash Dividend 0.57 05 Sep 2024
Cash Dividend 0.52 12 Jun 2024
Cash Dividend 0.52 22 Feb 2024
Cash Dividend 0.52 20 Nov 2023
Cash Dividend 0.52 05 Sep 2023
Cash Dividend 0.47 13 Jun 2023
Cash Dividend 0.47 23 Feb 2023
Cash Dividend 0.47 21 Nov 2022
Cash Dividend 0.47 06 Sep 2022
Cash Dividend 0.43 13 Jun 2022
Cash Dividend 0.43 24 Feb 2022
Cash Dividend 0.43 22 Nov 2021
Cash Dividend 0.43 02 Sep 2021
Cash Dividend 0.40 27 May 2021
Cash Dividend 0.40 23 Feb 2021
Cash Dividend 0.40 23 Nov 2020
Cash Dividend 0.40 26 Aug 2020
Cash Dividend 0.37 11 Jun 2020
Cash Dividend 0.37 24 Feb 2020
Cash Dividend 0.37 25 Nov 2019
Cash Dividend 0.37 09 Sep 2019
Cash Dividend 0.34 11 Jun 2019
Cash Dividend 0.34 26 Feb 2019
Cash Dividend 0.34 27 Nov 2018
Cash Dividend 0.34 28 Aug 2018
Cash Dividend 0.31 07 Jun 2018
Cash Dividend 0.31 27 Feb 2018
Cash Dividend 0.31 21 Nov 2017
Cash Dividend 0.31 25 Aug 2017
Cash Dividend 0.28 05 Jun 2017
Cash Dividend 0.28 24 Feb 2017
Cash Dividend 0.28 21 Nov 2016
Cash Dividend 0.28 26 Aug 2016
Cash Dividend 0.25 06 Jun 2016
Cash Dividend 0.25 26 Feb 2016
Cash Dividend 0.25 28 Oct 2015
Cash Dividend 0.25 21 Aug 2015
Cash Dividend 0.23 01 Jun 2015
Cash Dividend 0.23 23 Feb 2015
Cash Dividend 0.23 24 Nov 2014
Cash Dividend 0.23 22 Aug 2014
Cash Dividend 0.21 03 Jun 2014
Cash Dividend 0.21 24 Feb 2014
Cash Dividend 0.21 18 Nov 2013
Cash Dividend 0.21 26 Aug 2013
Cash Dividend 0.19 31 May 2013
Cash Dividend 0.19 25 Feb 2013
Cash Dividend 0.19 19 Nov 2012
Cash Dividend 0.19 21 Aug 2012
Cash Dividend 0.17 01 Jun 2012
Cash Dividend 0.17 24 Feb 2012
Cash Dividend 0.17 21 Nov 2011
Cash Dividend 0.17 19 Aug 2011
Cash Dividend 0.15 03 Jun 2011
Cash Dividend 0.15 25 Feb 2011
Cash Dividend 0.15 22 Nov 2010
Cash Dividend 0.15 20 Aug 2010
Cash Dividend 0.11 25 May 2010
Cash Dividend 0.11 19 Feb 2010
Cash Dividend 2.11 20 Nov 2009
Cash Dividend 0.11 18 Aug 2009
Cash Dividend 0.11 19 May 2009
Cash Dividend 0.08 09 Feb 2009
Cash Dividend 0.08 06 Nov 2008
Cash Dividend 0.08 12 Aug 2008
Cash Dividend 0.06 12 May 2008
Cash Dividend 0.06 08 Feb 2008
Cash Dividend 0.06 09 Nov 2007
Cash Dividend 0.06 13 Aug 2007
Cash Dividend 0.05 14 May 2007
Cash Dividend 0.05 09 Feb 2007
Cash Dividend 0.05 13 Nov 2006
Cash Dividend 0.04 14 Aug 2006
Cash Dividend 0.04 15 May 2006
Cash Dividend 0.04 06 Feb 2006
Cash Dividend 0.04 14 Nov 2005
Cash Dividend 0.04 10 Aug 2005
Cash Dividend 0.04 26 May 2005
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 25 Aug 1998
Split 2:1 25 Aug 1995
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 245.21243.32245.69242.310.210.09%
29 May 2025 245.00243.65246.63243.640.000.00%
28 May 2025 245.00245.63246.64244.01-1.20-0.49%
27 May 2025 246.20245.95247.24244.823.201.32%
23 May 2025 243.00243.00244.02242.10-0.80-0.33%
22 May 2025 243.80245.50245.50242.52-2.53-1.03%
21 May 2025 246.33248.59249.34246.02-4.14-1.65%
20 May 2025 250.47250.90252.22249.37-2.08-0.82%
19 May 2025 252.55250.38252.79248.910.960.38%
16 May 2025 251.59246.64252.20245.104.711.91%
15 May 2025 246.88240.30248.68235.9719.388.52%
14 May 2025 227.50231.50231.83226.53-3.65-1.58%
13 May 2025 231.15233.09233.11230.70-1.95-0.84%
12 May 2025 233.10230.00233.27228.816.672.95%
09 May 2025 226.43226.41227.18224.560.570.25%
08 May 2025 225.86225.17228.08223.330.840.37%
07 May 2025 225.02223.56226.04220.932.571.16%
06 May 2025 222.45222.99224.98221.06-1.85-0.82%
05 May 2025 224.30224.84226.22221.93-0.51-0.23%
02 May 2025 224.81225.48225.71221.942.571.16%
01 May 2025 222.24222.94223.81218.36-2.50-1.11%
30 Apr 2025 224.74225.35226.20221.220.700.31%
29 Apr 2025 224.04223.90225.19221.88-1.22-0.54%
28 Apr 2025 225.26225.48227.24223.660.260.12%
25 Apr 2025 225.00225.61225.91222.86-1.35-0.60%
24 Apr 2025 226.35224.39227.35223.772.481.11%
23 Apr 2025 223.87225.00229.01223.191.100.49%
22 Apr 2025 222.77221.17223.48220.153.991.82%
21 Apr 2025 218.78221.22221.48215.91-3.45-1.55%
17 Apr 2025 222.23220.75224.49220.152.211.00%
16 Apr 2025 220.02221.90223.40218.96-1.02-0.46%
15 Apr 2025 221.04224.76224.76219.97-2.97-1.33%
14 Apr 2025 224.01222.43225.03221.372.921.32%
11 Apr 2025 221.09217.39222.81214.253.971.83%
10 Apr 2025 217.12221.75221.76212.34-5.82-2.61%
09 Apr 2025 222.94204.90223.47204.9014.396.90%
08 Apr 2025 208.55217.50218.25205.85-4.21-1.98%
07 Apr 2025 212.76209.34216.15205.030.150.07%
04 Apr 2025 212.61218.36218.78210.48-8.80-3.97%
03 Apr 2025 221.41226.36229.01220.79-6.16-2.71%
02 Apr 2025 227.57225.05228.15223.471.850.82%
01 Apr 2025 225.72225.30227.67222.05-0.93-0.41%
31 Mar 2025 226.65223.61227.74221.053.651.64%
28 Mar 2025 223.00223.25224.29221.84-1.23-0.55%
27 Mar 2025 224.23223.90225.36221.881.170.52%
26 Mar 2025 223.06220.77223.33219.771.280.58%
25 Mar 2025 221.78223.79224.48219.17-1.23-0.55%
24 Mar 2025 223.01221.45224.10220.722.591.18%
21 Mar 2025 220.42224.21224.21216.56-5.05-2.24%
20 Mar 2025 225.47225.18226.50223.400.200.09%
19 Mar 2025 225.27228.22228.22222.25-3.05-1.34%
18 Mar 2025 228.32227.97228.97226.140.510.22%
17 Mar 2025 227.81226.02229.09225.781.180.52%
14 Mar 2025 226.63222.89227.70221.394.181.88%
13 Mar 2025 222.45224.88225.34221.86-2.00-0.89%
12 Mar 2025 224.45227.31227.63223.36-3.61-1.58%
11 Mar 2025 228.06231.68231.68227.15-3.47-1.50%
10 Mar 2025 231.53232.88236.83230.21-1.21-0.52%
07 Mar 2025 232.74229.87234.50228.340.490.21%
06 Mar 2025 232.25225.39232.49225.064.822.12%
05 Mar 2025 227.43224.96229.50224.961.620.72%
04 Mar 2025 225.81225.90229.24225.003.091.39%
03 Mar 2025 222.72220.12224.16215.943.461.58%
28 Feb 2025 219.26221.00222.68216.02-0.81-0.37%
27 Feb 2025 220.07221.29222.50219.62-2.98-1.34%
26 Feb 2025 223.05223.44226.37221.78-0.74-0.33%
25 Feb 2025 223.79223.36225.79222.320.110.05%
24 Feb 2025 223.68220.19224.72218.953.121.41%
21 Feb 2025 220.56219.81221.01218.25-0.23-0.10%
20 Feb 2025 220.79220.64221.33219.58-0.60-0.27%
19 Feb 2025 221.39218.72222.28217.681.730.79%
18 Feb 2025 219.66217.00220.29214.810.320.15%
14 Feb 2025 219.34220.49221.80218.910.110.05%
13 Feb 2025 219.23219.22220.26216.520.120.05%
12 Feb 2025 219.11220.76221.54218.28-4.25-1.90%
11 Feb 2025 223.36223.28223.55221.52-0.95-0.42%
10 Feb 2025 224.31224.21224.85221.701.080.48%
07 Feb 2025 223.23225.73226.48220.79-2.21-0.98%
06 Feb 2025 225.44221.46227.38216.984.612.09%
05 Feb 2025 220.83220.89221.73218.371.430.65%
04 Feb 2025 219.40216.58219.89214.221.060.49%
03 Feb 2025 218.34218.38219.62215.83-2.31-1.05%
31 Jan 2025 220.65219.79224.80218.94-1.05-0.47%
30 Jan 2025 221.70221.84224.19220.581.420.64%
29 Jan 2025 220.28221.80222.23218.95-0.78-0.35%
28 Jan 2025 221.06221.06223.51220.35-0.76-0.34%
27 Jan 2025 221.82217.88221.90217.344.812.22%
24 Jan 2025 217.01216.25217.88215.28-0.19-0.09%
23 Jan 2025 217.20218.32219.60213.97-1.38-0.63%
22 Jan 2025 218.58214.85219.69214.721.510.70%
21 Jan 2025 217.07212.64218.19212.647.453.55%
17 Jan 2025 209.62210.67210.99208.32-0.53-0.25%
16 Jan 2025 210.15206.67210.34205.763.491.69%
15 Jan 2025 206.66209.13209.13205.78-0.91-0.44%
14 Jan 2025 207.57208.03208.03205.420.200.10%
13 Jan 2025 207.37205.88207.82204.281.630.79%
10 Jan 2025 205.74206.45209.85205.12-3.69-1.76%
08 Jan 2025 209.43206.78209.73204.962.941.42%
07 Jan 2025 206.49204.86207.50203.802.481.22%
06 Jan 2025 204.01203.35206.57203.35-0.11-0.05%
03 Jan 2025 204.12202.55204.61200.981.660.82%
02 Jan 2025 202.46205.81207.31201.49-3.10-1.51%
31 Dec 2024 205.56205.34207.33204.480.480.23%
30 Dec 2024 205.08206.18206.32203.32-2.90-1.39%
27 Dec 2024 207.98207.02209.00206.17-0.74-0.35%
26 Dec 2024 208.72207.46209.52206.360.040.02%
24 Dec 2024 208.68207.87209.12206.710.680.33%
23 Dec 2024 208.00205.73208.46204.920.510.25%
20 Dec 2024 207.49203.70208.56203.703.151.54%
19 Dec 2024 204.34204.94206.79202.72-2.67-1.29%
18 Dec 2024 207.01209.76210.69206.88-2.50-1.19%
17 Dec 2024 209.51210.60213.92209.44-1.52-0.72%
16 Dec 2024 211.03213.60215.62210.68-3.19-1.49%
13 Dec 2024 214.22215.66216.90213.52-2.19-1.01%
12 Dec 2024 216.41210.22216.55208.296.793.24%
11 Dec 2024 209.62214.95217.21209.38-4.60-2.15%
10 Dec 2024 214.22215.41215.41209.60-1.41-0.65%
09 Dec 2024 215.63216.01217.41215.33-0.26-0.12%
06 Dec 2024 215.89217.43219.30214.35-1.54-0.71%
05 Dec 2024 217.43216.60218.40215.500.180.08%
04 Dec 2024 217.25215.89219.65214.500.600.28%
03 Dec 2024 216.65218.51219.04216.13-2.21-1.01%
02 Dec 2024 218.86219.06220.28218.19-0.20-0.09%
29 Nov 2024 219.06216.33219.53215.491.590.73%
27 Nov 2024 217.47216.00219.00214.641.410.65%
26 Nov 2024 216.06216.07216.44213.31-0.06-0.03%
25 Nov 2024 216.12215.91218.09214.791.780.83%
22 Nov 2024 214.34216.49218.38213.58-1.43-0.66%
21 Nov 2024 215.77212.24216.17210.793.521.66%
20 Nov 2024 212.25210.08213.48208.950.250.12%
19 Nov 2024 212.00213.95215.01211.87-5.09-2.34%
18 Nov 2024 217.09220.00221.71216.96-3.03-1.38%
15 Nov 2024 220.12221.00221.91219.34-1.07-0.48%
14 Nov 2024 221.19221.78224.09220.78-1.08-0.49%
13 Nov 2024 222.27221.57223.30221.20-0.46-0.21%
12 Nov 2024 222.73223.05224.92221.680.870.39%
11 Nov 2024 221.86220.26223.47219.212.671.22%
08 Nov 2024 219.19214.00220.25211.743.691.71%
07 Nov 2024 215.50225.05225.05211.31-12.02-5.28%
06 Nov 2024 227.52234.73234.99225.620.080.04%
05 Nov 2024 227.44224.89228.41222.861.620.72%
04 Nov 2024 225.82225.32229.38223.880.640.28%
01 Nov 2024 225.18222.49226.84222.493.331.50%
31 Oct 2024 221.85222.48224.37221.67-2.54-1.13%
30 Oct 2024 224.39223.52225.64222.320.520.23%
29 Oct 2024 223.87223.28224.90222.03-0.14-0.06%
28 Oct 2024 224.01225.65227.50223.41-0.11-0.05%
25 Oct 2024 224.12227.90227.90222.91-3.12-1.37%
24 Oct 2024 227.24223.64230.70222.706.092.75%
23 Oct 2024 221.15221.10222.07219.68-0.40-0.18%
22 Oct 2024 221.55223.79223.79221.22-2.82-1.26%
21 Oct 2024 224.37224.85225.51223.39-1.28-0.57%
18 Oct 2024 225.65226.69226.69224.000.650.29%
17 Oct 2024 225.00227.56228.03223.14-0.99-0.44%
16 Oct 2024 225.99226.64229.68224.88-0.71-0.31%
15 Oct 2024 226.70228.21232.55225.42-1.51-0.66%
14 Oct 2024 228.21227.06228.95224.721.310.58%
11 Oct 2024 226.90227.23228.96225.420.740.33%
10 Oct 2024 226.16226.99228.00224.70-0.99-0.44%
09 Oct 2024 227.15227.45229.15226.07-0.07-0.03%
08 Oct 2024 227.22226.88228.06224.891.200.53%
07 Oct 2024 226.02229.74229.74224.91-5.00-2.16%
04 Oct 2024 231.02234.08234.26230.85-1.84-0.79%
03 Oct 2024 232.86234.08234.41231.82-1.87-0.80%
02 Oct 2024 234.73234.54236.68231.91-1.05-0.45%
01 Oct 2024 235.78241.85241.85233.56-6.76-2.79%
30 Sep 2024 242.54239.23243.19238.863.491.46%
27 Sep 2024 239.05237.50242.00237.202.300.97%
26 Sep 2024 236.75237.76237.85235.210.340.14%
25 Sep 2024 236.41239.58239.58236.13-1.83-0.77%
24 Sep 2024 238.24239.58239.77237.97-1.14-0.48%
23 Sep 2024 239.38238.05239.81237.362.401.01%
20 Sep 2024 236.98238.48238.59235.34-2.48-1.04%
19 Sep 2024 239.46241.55241.56239.101.080.45%
18 Sep 2024 238.38241.80242.98237.14-3.30-1.37%
17 Sep 2024 241.68243.30245.50240.18-2.05-0.84%
16 Sep 2024 243.73246.54247.46242.96-1.10-0.45%
13 Sep 2024 244.83245.20248.24244.62-1.65-0.67%
12 Sep 2024 246.48241.83246.62241.604.421.83%
11 Sep 2024 242.06246.20246.20239.43-5.11-2.07%
10 Sep 2024 247.17245.63247.32245.061.670.68%
09 Sep 2024 245.50240.74246.91240.745.682.37%
06 Sep 2024 239.82239.72242.03237.660.770.32%
05 Sep 2024 239.05240.00241.12236.97-1.36-0.57%
04 Sep 2024 240.41243.16244.44237.27-2.74-1.13%
03 Sep 2024 243.15240.14245.81239.212.050.85%
30 Aug 2024 241.10238.81241.35237.443.391.43%
29 Aug 2024 237.71238.30239.95236.690.640.27%
28 Aug 2024 237.07236.67238.24235.780.640.27%
27 Aug 2024 236.43233.73237.01233.171.360.58%
26 Aug 2024 235.07236.57237.78234.70-0.94-0.40%
23 Aug 2024 236.01235.00236.84232.741.870.80%
22 Aug 2024 234.14235.41235.65231.52-0.24-0.10%
21 Aug 2024 234.38233.15235.81232.561.110.48%
20 Aug 2024 233.27233.35234.66232.91-0.30-0.13%
19 Aug 2024 233.57231.06233.59231.061.230.53%
16 Aug 2024 232.34230.17232.51229.222.020.88%
15 Aug 2024 230.32233.16234.49230.00-2.47-1.06%
14 Aug 2024 232.79233.70234.48231.73-1.00-0.43%
13 Aug 2024 233.79233.94235.12232.13-0.15-0.06%
12 Aug 2024 233.94235.75236.64233.01-2.04-0.86%
09 Aug 2024 235.98240.56240.56234.25-3.70-1.54%
08 Aug 2024 239.68234.41241.09233.046.152.63%
07 Aug 2024 233.53238.04243.37227.21-5.65-2.36%
06 Aug 2024 239.18237.90243.19235.791.280.54%
05 Aug 2024 237.90238.85240.56233.39-4.70-1.94%
02 Aug 2024 242.60241.97242.91235.581.590.66%
01 Aug 2024 241.01240.24242.10237.432.250.94%
31 Jul 2024 238.76236.80241.76233.351.520.64%
30 Jul 2024 237.24236.15239.97236.150.920.39%
29 Jul 2024 236.32232.54237.20229.723.531.52%
26 Jul 2024 232.79228.31234.66227.025.232.30%
25 Jul 2024 227.56231.12236.46227.16-4.16-1.80%
24 Jul 2024 231.72232.15234.24230.060.020.01%
23 Jul 2024 231.70229.41231.83229.082.931.28%
22 Jul 2024 228.77225.32228.86223.694.482.00%
19 Jul 2024 224.29227.52227.52223.36-1.16-0.51%
18 Jul 2024 225.45227.18229.82223.70-3.26-1.43%
17 Jul 2024 228.71227.83233.00227.061.070.47%
16 Jul 2024 227.64221.05227.75219.197.143.24%
15 Jul 2024 220.50221.48224.07219.89-1.22-0.55%
12 Jul 2024 221.72218.43223.01216.733.881.78%
11 Jul 2024 217.84216.45220.30215.722.441.13%
10 Jul 2024 215.40214.10215.68211.361.890.89%
09 Jul 2024 213.51220.08220.08212.78-6.32-2.87%
08 Jul 2024 219.83219.78221.07219.20-0.22-0.10%
05 Jul 2024 220.05216.87220.79215.202.671.23%
03 Jul 2024 217.38218.46218.46217.22-0.96-0.44%
02 Jul 2024 218.34218.00219.35217.32-0.20-0.09%
01 Jul 2024 218.54222.00222.00217.65-1.00-0.46%
28 Jun 2024 219.54216.86219.74216.463.101.43%
27 Jun 2024 216.44216.70216.70214.700.350.16%
26 Jun 2024 216.09214.83217.34214.260.660.31%
25 Jun 2024 215.43216.67217.11214.93-1.13-0.52%
24 Jun 2024 216.56218.48219.51216.47-1.56-0.72%
21 Jun 2024 218.12219.29220.77216.81-1.19-0.54%
20 Jun 2024 219.31215.41220.49214.002.811.30%
18 Jun 2024 216.50216.64218.19215.380.380.18%
17 Jun 2024 216.12217.07218.30213.63-2.17-0.99%
14 Jun 2024 218.29219.70220.97216.82-2.76-1.25%
13 Jun 2024 221.05224.61224.61219.90-4.79-2.12%
12 Jun 2024 225.84226.39227.93225.000.400.18%
11 Jun 2024 225.44224.30227.33222.420.650.29%
10 Jun 2024 224.79225.36227.02224.07-2.06-0.91%
07 Jun 2024 226.85229.52230.67226.12-3.63-1.57%
06 Jun 2024 230.48228.89230.76227.540.570.25%
05 Jun 2024 229.91229.19230.24227.261.410.62%
04 Jun 2024 228.50228.05228.93226.970.130.06%
03 Jun 2024 228.37222.39228.71221.765.492.46%
31 May 2024 222.88222.93224.51221.35-0.34-0.15%
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

 2018-12-312021-03-312022-03-312023-03-312024-03-312024-12-312025-03-31
Asset Impairment Charge 0.00.0490565000.00.0  
Beginning Cash Position 319581000.0220531000.0348320000.0208357000.0195585000.0 
Capital Expenditure -239262000.0-287563000.0-361969000.0-360326000.0-390703000.0 
Cash Dividends Paid -133837000.0-163169000.0-183498000.0-200570000.0-215266000.0 
Cash Flow From Continuing Financing Activities 345620000.0115830000.0-498718000.0-85186000.0-1538062000.0 
Cash Flow From Continuing Investing Activities -1154159000.0-666559000.0-383330000.0-887361000.0362966000.0 
Cash Flow From Continuing Operating Activities 689640000.0684811000.0756947000.0973274000.01142113000.0 
Change In Account Payable -7213000.014887000.053342000.0-18962000.0-20369000.0 
Change In Accrued Expense  -16398000.0-22054000.039955000.013741000.038939000.0
Change In Inventory 3769000.0-102922000.0-123921000.0-37450000.085172000.0 
Change In Other Current Assets 458000.07126000.0-24086000.0-1552000.02936000.0 
Change In Payable -7213000.014887000.053342000.0-18962000.0-20369000.0 
Change In Payables And Accrued Expense 2703000.0-1511000.031288000.020993000.0-6628000.0 
Change In Receivables 12076000.0-51969000.0-133304000.0-128069000.0-30522000.0 
Change In Working Capital  -149276000.0-250023000.0-146078000.050958000.066513000.0
Changes In Account Receivables 12076000.0-51969000.0-133304000.0-128069000.0-30522000.0 
Changes In Cash -118899000.0134082000.0-125101000.0727000.0-32983000.0 
Common Stock Dividend Paid -133837000.0-163169000.0-183498000.0-200570000.0-215266000.0 
Common Stock Payments -14646000.0-55777000.0-308565000.0-11765000.0-211383000.0 
Deferred Income Tax 4240000.0-106620000.0-185913000.0-131412000.0-154693000.0 
Deferred Tax  -106620000.0-185913000.0-131412000.0-154693000.0-76546000.0
Depreciation Amortization Depletion 219237000.0553104000.0552897000.0565244000.0488304000.0 
Depreciation And Amortization220135000.0      
Effect Of Exchange Rate Changes 19849000.0-6293000.0-14862000.0-2064000.0-7424000.0 
End Cash Position 220531000.0348320000.0208357000.0207020000.0162602000.0 
Financing Cash Flow 345620000.0115830000.0-498718000.0-85186000.0-1538062000.0 
Free Cash Flow 450378000.0397248000.0394978000.0612948000.0751410000.0 
Gain Loss On Investment Securities    -546000.0  
Gain Loss On Sale Of Business 2030000.0-874000.0-67000.0873000.0-3600000.0 
Gain Loss On Sale Of PPE -1982000.015117000.022193000.024997000.028972000.0 
Income Tax Paid Supplemental Data  138382000.0254661000.0271274000.0  
Interest Paid Supplemental Data  84696000.0108470000.0142167000.0 89401000.0
Investing Cash Flow -1154159000.0-666559000.0-383330000.0-887361000.0362966000.0 
Issuance Of Debt 550000000.02000000000.0241657000.00.0  
Long Term Debt Issuance 550000000.02000000000.00.00.0  
Long Term Debt Payments  -1437645000.0-247875000.0-60000000.0-1052117000.0-1164429000.0
Net Business Purchase And Sale -908674000.0-380737000.0-35948000.0-536798000.0751277000.0 
Net Common Stock Issuance -14646000.0-55777000.0-308565000.0-11765000.0-211383000.0 
Net Income From Continuing Operations 396870000.0242870000.0105813000.0380079000.0468997000.0 
Net Investment Purchase And Sale -4400000.00.00.02382000.0  
Net Issuance Payments Of Debt 484539000.0372181000.0-6218000.0121486000.0-1136132000.0 
Net Long Term Debt Issuance 515000000.0562355000.0-247875000.0-60000000.0-1317618000.0 
Net Other Financing Charges -17162000.0-47476000.0-2265000.0-4809000.0-1607000.0 
Net Other Investing Changes -2392000.0     
Net PPEPurchase And Sale -238693000.0-285822000.0-347382000.0-352945000.0-390693000.0 
Net Short Term Debt Issuance -30461000.0-190174000.0241657000.0181486000.0  
Operating Cash Flow 689640000.0684811000.0756947000.0973274000.01142113000.0 
Operating Gains Losses 48000.014243000.022126000.025324000.024826000.0 
Other Non Cash Items 24273000.072830000.0-17469000.0223582000.0207168000.0 
Proceeds From Stock Option Exercised 26726000.010071000.01828000.010472000.026326000.0 
Purchase Of Business -909192000.0-550449000.0-42572000.0-546256000.0-60157000.0 
Purchase Of Investment -4400000.00.00.0-1500000.0  
Purchase Of PPE -239262000.0-287563000.0-361969000.0-360326000.0-390703000.0 
Repayment Of Debt -35000000.0-1437645000.0-247875000.0-60000000.0-1052117000.0 
Repurchase Of Capital Stock -14646000.0-55777000.0-308565000.0-11765000.0-211383000.0 
Sale Of Business 518000.0169712000.06624000.09458000.0811434000.0 
Sale Of Investment  0.00.03882000.0  
Sale Of PPE 569000.01741000.014587000.07381000.010000.0 
Short Term Debt Payments -30461000.0-190174000.0    
Stock Based Compensation 25966000.057660000.038951000.056535000.056553000.0 
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.