SHARE twitter icon webp whatsapp icon webp

 
Currency
16.38%
CAGR (3 year)
12.72%
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
191.96
Low
188.78
Returns
0.69%

Historical Data

 - Last 30 Years Annual Avg 18.14%
 - CAGR 12.91%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1981






-20.34%
0.94 		-10.64%
0.84 		58.33%
1.33 		-3.76%
1.28 		-3.12%
1.24 		0.94
1982 -4.84%
1.18 		0.00%
1.18 		1.69%
1.2 		24.17%
1.49 		-11.41%
1.32 		-6.82%
1.23 		2.44%
1.26 		20.63%
1.52 		1.32%
1.54 		16.88%
1.8 		10.00%
1.98 		11.11%
2.2 		77.42% 1.06
1983 3.64%
2.28 		10.53%
2.52 		5.95%
2.67 		19.48%
3.19 		-1.57%
3.14 		8.60%
3.41 		-11.14%
3.03 		-34.98%
1.97 		-1.52%
1.94 		-17.01%
1.61 		0.62%
1.62 		-11.11%
1.44 		-34.55% 1.20
1984 -6.94%
1.34 		-2.24%
1.31 		14.50%
1.5 		10.67%
1.66 		-6.02%
1.56 		-5.77%
1.47 		-2.04%
1.44 		27.08%
1.83 		-14.75%
1.56 		-7.69%
1.44 		-9.03%
1.31 		-4.58%
1.25 		-13.19% 1.35
1985 35.20%
1.69 		7.10%
1.81 		1.66%
1.84 		-3.26%
1.78 		19.10%
2.12 		12.26%
2.38 		-6.30%
2.23 		-11.21%
1.98 		-5.05%
1.88 		-18.62%
1.53 		13.07%
1.73 		4.62%
1.81 		44.80% 1.52
1986 -10.50%
1.62 		11.11%
1.8 		1.67%
1.83 		-4.37%
1.75 		-2.86%
1.7 		19.41%
2.03 		-6.90%
1.89 		7.41%
2.03 		1.48%
2.06 		-39.32%
1.25 		-10.40%
1.12 		-21.43%
0.88 		-51.38% 1.72
1987 4.55%
0.92 		5.43%
0.97 		19.59%
1.16 		0.86%
1.17 		-12.82%
1.02 		-3.92%
0.98 		13.27%
1.11 		5.41%
1.17 		-16.24%
0.98 		-42.86%
0.56 		-14.29%
0.48 		14.58%
0.55 		-37.50% 1.94
1988 1.82%
0.56 		-5.36%
0.53 		32.08%
0.7 		2.86%
0.72 		-6.94%
0.67 		25.37%
0.84 		-1.19%
0.83 		1.20%
0.84 		5.95%
0.89 		-5.62%
0.84 		-7.14%
0.78 		0.00%
0.78 		41.82% 2.19
1989 14.10%
0.89 		19.10%
1.06 		4.72%
1.11 		5.41%
1.17 		-0.85%
1.16 		3.45%
1.2 		18.33%
1.42 		0.00%
1.42 		-2.82%
1.38 		-21.74%
1.08 		0.00%
1.08 		7.41%
1.16 		48.72% 2.47
1990 -3.45%
1.12 		0.00%
1.12 		-5.36%
1.06 		-10.38%
0.95 		25.26%
1.19 		-1.68%
1.17 		2.56%
1.2 		-19.17%
0.97 		-14.43%
0.83 		1.20%
0.84 		5.95%
0.89 		28.09%
1.14 		-1.72% 2.79
1991 9.65%
1.25 		36.00%
1.7 		2.94%
1.75 		-3.43%
1.69 		11.24%
1.88 		-4.26%
1.8 		14.44%
2.06 		-3.88%
1.98 		-0.51%
1.97 		-17.77%
1.62 		-14.81%
1.38 		24.64%
1.72 		50.88% 3.15
1992 11.63%
1.92 		-3.12%
1.86 		-9.14%
1.69 		-4.73%
1.61 		0.00%
1.61 		-12.42%
1.41 		8.51%
1.53 		7.19%
1.64 		1.22%
1.66 		-7.83%
1.53 		14.38%
1.75 		1.14%
1.77 		2.91% 3.56
1993 6.78%
1.89 		-3.17%
1.83 		-8.74%
1.67 		1.80%
1.7 		7.65%
1.83 		9.29%
2 		0.00%
2 		-3.00%
1.94 		5.67%
2.05 		25.85%
2.58 		-5.43%
2.44 		3.69%
2.53 		42.94% 4.02
1994 8.70%
2.75 		13.09%
3.11 		-5.47%
2.94 		1.36%
2.98 		9.06%
3.25 		0.62%
3.27 		6.12%
3.47 		4.03%
3.61 		-2.22%
3.53 		-5.67%
3.33 		-6.31%
3.12 		-1.92%
3.06 		20.95% 4.54
1995 -3.92%
2.94 		6.12%
3.12 		1.28%
3.16 		4.43%
3.3 		4.55%
3.45 		4.93%
3.62 		9.67%
3.97 		8.31%
4.3 		-0.47%
4.28 		9.58%
4.69 		10.02%
5.16 		7.56%
5.55 		81.37% 5.13
1996 12.25%
6.23 		2.57%
6.39 		3.91%
6.64 		4.52%
6.94 		-6.34%
6.5 		0.46%
6.53 		-1.84%
6.41 		-0.47%
6.38 		6.74%
6.81 		-8.22%
6.25 		12.96%
7.06 		1.42%
7.16 		29.01% 5.79
1997 1.26%
7.25 		17.66%
8.53 		-3.63%
8.22 		15.21%
9.47 		6.86%
10.12 		-4.94%
9.62 		5.61%
10.16 		7.78%
10.95 		-1.28%
10.81 		1.94%
11.02 		-0.91%
10.92 		15.29%
12.59 		75.84% 6.54
1998 -7.39%
11.66 		12.01%
13.06 		10.57%
14.44 		-0.35%
14.39 		-4.45%
13.75 		6.11%
14.59 		-12.20%
12.81 		-24.36%
9.69 		7.74%
10.44 		22.89%
12.83 		4.52%
13.41 		-3.28%
12.97 		3.02% 7.38
1999 -13.72%
11.19 		-9.20%
10.16 		6.40%
10.81 		19.80%
12.95 		-3.71%
12.47 		-4.25%
11.94 		-10.89%
10.64 		-21.62%
8.34 		-22.42%
6.47 		13.45%
7.34 		12.13%
8.23 		9.36%
9 		-30.61% 8.33
2000 24.11%
11.17 		-12.98%
9.72 		26.03%
12.25 		11.76%
13.69 		-2.99%
13.28 		23.34%
16.38 		2.81%
16.84 		5.05%
17.69 		21.03%
21.41 		-2.06%
20.97 		22.13%
25.61 		9.10%
27.94 		210.44% 9.41
2001 -26.70%
20.48 		9.57%
22.44 		-1.60%
22.08 		1.63%
22.44 		-10.87%
20 		13.75%
22.75 		8.79%
24.75 		-4.44%
23.65 		3.17%
24.4 		-17.25%
20.19 		3.76%
20.95 		2.10%
21.39 		-23.44% 10.62
2002 -2.20%
20.92 		-7.98%
19.25 		7.12%
20.62 		12.85%
23.27 		6.62%
24.81 		-1.25%
24.5 		-3.51%
23.64 		-3.30%
22.86 		11.90%
25.58 		-5.24%
24.24 		-7.67%
22.38 		0.76%
22.55 		5.42% 11.99
2003 3.28%
23.29 		-16.62%
19.42 		4.99%
20.39 		-5.20%
19.33 		17.43%
22.7 		-12.73%
19.81 		29.33%
25.62 		-2.85%
24.89 		-0.64%
24.73 		-4.89%
23.52 		14.33%
26.89 		-0.11%
26.86 		19.11% 13.54
2004 2.23%
27.46 		-1.78%
26.97 		-14.61%
23.03 		-4.69%
21.95 		0.23%
22 		4.27%
22.94 		-0.83%
22.75 		-1.01%
22.52 		-3.42%
21.75 		-4.46%
20.78 		9.53%
22.76 		-2.24%
22.25 		-17.16% 15.29
2005 -3.28%
21.52 		9.67%
23.6 		11.02%
26.2 		8.28%
28.37 		3.00%
29.22 		6.40%
31.09 		-16.31%
26.02 		-1.77%
25.56 		-6.81%
23.82 		-1.05%
23.57 		1.65%
23.96 		-2.46%
23.37 		5.03% 17.26
2006 1.63%
23.75 		5.73%
25.11 		1.15%
25.4 		0.00%
25.4 		-0.08%
25.38 		-0.99%
25.13 		11.42%
28 		1.11%
28.31 		5.86%
29.97 		-11.64%
26.48 		4.23%
27.6 		0.43%
27.72 		18.61% 19.49
2007 4.51%
28.97 		-0.14%
28.93 		-1.04%
28.63 		6.04%
30.36 		1.78%
30.9 		-0.49%
30.75 		-14.73%
26.22 		0.69%
26.4 		3.07%
27.21 		-10.40%
24.38 		4.51%
25.48 		0.47%
25.6 		-7.65% 22.01
2008 -7.93%
23.57 		13.32%
26.71 		0.49%
26.84 		16.69%
31.32 		3.77%
32.5 		-2.74%
31.61 		-4.11%
30.31 		1.91%
30.89 		-9.32%
28.01 		-24.96%
21.02 		-11.61%
18.58 		1.08%
18.78 		-26.64% 24.85
2009 0.75%
18.92 		-2.64%
18.42 		4.07%
19.17 		31.46%
25.2 		9.01%
27.47 		-11.10%
24.42 		13.88%
27.81 		5.65%
29.38 		5.41%
30.97 		-10.14%
27.83 		0.40%
27.94 		9.16%
30.5 		62.41% 28.06
2010 -4.39%
29.16 		6.38%
31.02 		13.12%
35.09 		5.79%
37.12 		14.17%
42.38 		-9.98%
38.15 		-5.71%
35.97 		-12.71%
31.4 		23.76%
38.86 		6.20%
41.27 		-0.36%
41.12 		5.59%
43.42 		42.36% 31.68
2011 -3.04%
42.1 		8.57%
45.71 		8.09%
49.41 		10.87%
54.78 		-0.53%
54.49 		-5.43%
51.53 		-3.67%
49.64 		-16.20%
41.6 		-18.27%
34 		17.56%
39.97 		0.63%
40.22 		-3.38%
38.86 		-10.50% 35.77
2012 6.25%
41.29 		8.04%
44.61 		-6.05%
41.91 		1.91%
42.71 		-9.27%
38.75 		11.38%
43.16 		-9.45%
39.08 		2.23%
39.95 		14.47%
45.73 		-9.49%
41.39 		8.89%
45.07 		7.28%
48.35 		24.42% 40.39
2013 17.15%
56.64 		2.21%
57.89 		10.33%
63.87 		4.26%
66.59 		3.83%
69.14 		-3.15%
66.96 		4.47%
69.95 		-3.15%
67.75 		10.69%
74.99 		7.43%
80.56 		2.32%
82.43 		-1.42%
81.26 		68.07% 45.60
2014 0.94%
82.02 		-2.12%
80.28 		2.23%
82.07 		-0.34%
81.79 		9.51%
89.57 		6.91%
95.76 		11.32%
106.6 		7.35%
114.44 		-8.69%
104.5 		-0.76%
103.71 		0.88%
104.62 		6.35%
111.26 		36.92% 51.49
2015 -7.85%
102.53 		10.55%
113.35 		3.85%
117.71 		-0.65%
116.95 		10.80%
129.58 		9.66%
142.1 		2.20%
145.23 		-5.57%
137.14 		-8.99%
124.81 		-2.18%
122.09 		-0.47%
121.52 		-1.67%
119.49 		7.40% 58.14
2016 -5.73%
112.64 		-2.02%
110.37 		13.00%
124.72 		7.18%
133.68 		0.88%
134.86 		-0.56%
134.1 		-3.41%
129.53 		-6.95%
120.53 		2.23%
123.22 		-2.04%
120.71 		1.91%
123.02 		-13.53%
106.38 		-10.97% 65.65
2017 5.88%
112.63 		11.52%
125.6 		-0.92%
124.45 		-2.97%
120.76 		-5.88%
113.66 		7.41%
122.08 		-9.22%
110.83 		-2.44%
108.13 		2.60%
110.94 		-7.43%
102.7 		5.50%
108.35 		4.61%
113.35 		6.55% 74.13
2018 7.19%
121.5 		-6.01%
114.2 		3.69%
118.41 		-3.56%
114.2 		0.68%
114.98 		-3.08%
111.44 		9.57%
122.1 		6.60%
130.16 		-1.78%
127.84 		-4.91%
121.56 		13.52%
137.99 		-15.53%
116.56 		2.83% 83.70
2019 13.70%
132.53 		4.75%
138.83 		-3.64%
133.77 		-5.16%
126.87 		-5.77%
119.55 		9.07%
130.39 		15.70%
150.86 		-4.16%
144.58 		2.88%
148.75 		-7.59%
137.46 		1.48%
139.49 		2.85%
143.46 		23.08% 94.51
2020 -4.43%
137.11 		-9.75%
123.74 		-19.93%
99.08 		6.67%
105.69 		-0.23%
105.45 		-11.91%
92.89 		18.31%
109.9 		0.41%
110.35 		-3.02%
107.02 		2.36%
109.55 		19.20%
130.58 		5.30%
137.5 		-4.15% 106.71
2021 -9.32%
124.68 		0.52%
125.33 		6.43%
133.39 		11.26%
148.41 		7.56%
159.63 		-8.27%
146.43 		9.55%
160.41 		-2.90%
155.76 		-11.16%
138.37 		-10.31%
124.1 		-4.33%
118.73 		9.21%
129.66 		-5.70% 120.49
2022 0.31%
130.06 		10.66%
143.93 		0.71%
144.95 		-15.47%
122.53 		1.70%
124.61 		-19.18%
100.71 		11.68%
112.47 		-13.01%
97.84 		-9.87%
88.18 		31.40%
115.87 		12.93%
130.85 		7.67%
140.89 		8.66% 136.05
2023 5.20%
148.21 		-9.88%
133.57 		-4.84%
127.1 		18.29%
150.35 		-12.12%
132.13 		19.41%
157.77 		-11.92%
138.96 		-3.07%
134.7 		-6.66%
125.73 		0.13%
125.89 		9.21%
137.48 		10.88%
152.44 		8.20% 153.61
2024 4.18%
158.81 		5.19%
167.06 		9.22%
182.46 		-6.59%
170.43 		11.37%
189.8 		-2.57%
184.93 		15.59%
213.76 		11.33%
237.97 		-3.77%
229.01 		-10.79%
204.31 		0.34%
205 		-12.48%
179.42 		17.70% 173.44
2025 5.09%
188.56 		-7.06%
175.25 		7.22%
187.9 		-5.76%
177.07 		7.50%
190.35






6.09% 195.83
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 0.20 03 Mar 2025
Cash Dividend 0.20 03 Dec 2024
Cash Dividend 0.20 03 Sep 2024
Cash Dividend 0.20 03 Jun 2024
Cash Dividend 0.20 29 Feb 2024
Cash Dividend 0.20 30 Nov 2023
Cash Dividend 0.20 31 Aug 2023
Cash Dividend 0.20 31 May 2023
Cash Dividend 0.20 28 Feb 2023
Cash Dividend 0.20 30 Nov 2022
Cash Dividend 0.20 31 Aug 2022
Cash Dividend 0.20 31 May 2022
Cash Dividend 0.20 28 Feb 2022
Cash Dividend 0.20 30 Nov 2021
Cash Dividend 0.20 31 Aug 2021
Cash Dividend 0.20 01 Jun 2021
Cash Dividend 0.20 12 Mar 2021
Cash Dividend 0.20 28 Feb 2020
Cash Dividend 0.20 04 Dec 2019
Cash Dividend 0.20 30 Aug 2019
Cash Dividend 0.10 31 May 2019
Cash Dividend 0.10 28 Feb 2019
Cash Dividend 0.10 30 Nov 2018
Cash Dividend 0.10 31 Aug 2018
Cash Dividend 0.10 31 May 2018
Cash Dividend 0.10 28 Feb 2018
Cash Dividend 0.10 30 Nov 2017
Cash Dividend 0.10 30 Aug 2017
Cash Dividend 0.10 30 May 2017
Cash Dividend 0.10 27 Feb 2017
Cash Dividend 0.10 29 Nov 2016
Cash Dividend 0.10 30 Aug 2016
Cash Dividend 0.10 27 May 2016
Cash Dividend 0.10 26 Feb 2016
Cash Dividend 0.10 27 Nov 2015
Cash Dividend 0.10 28 Aug 2015
Cash Dividend 0.10 28 May 2015
Cash Dividend 0.10 26 Feb 2015
Cash Dividend 0.10 28 Nov 2014
Cash Dividend 0.10 28 Aug 2014
Cash Dividend 0.05 29 May 2014
Cash Dividend 0.05 27 Feb 2014
Cash Dividend 0.05 27 Nov 2013
Cash Dividend 0.05 29 Aug 2013
Cash Dividend 0.05 30 May 2013
Cash Dividend 0.05 27 Feb 2013
Cash Dividend 0.40 13 Dec 2012
Cash Dividend 0.05 29 Nov 2012
Cash Dividend 0.05 30 Aug 2012
Cash Dividend 0.05 30 May 2012
Cash Dividend 0.05 28 Feb 2012
Cash Dividend 0.05 29 Nov 2011
Cash Dividend 0.05 30 Aug 2011
Cash Dividend 0.05 27 May 2011
Cash Dividend 0.05 25 Feb 2011
Cash Dividend 0.05 29 Nov 2010
Cash Dividend 0.05 30 Aug 2010
Cash Dividend 0.05 27 May 2010
Cash Dividend 0.05 25 Feb 2010
Cash Dividend 0.03 27 Nov 2009
Cash Dividend 0.04 28 Aug 2009
Cash Dividend 0.04 28 May 2009
Cash Dividend 0.04 26 Feb 2009
Cash Dividend 0.04 26 Nov 2008
Cash Dividend 0.04 28 Aug 2008
Cash Dividend 0.04 29 May 2008
Cash Dividend 0.04 28 Feb 2008
Cash Dividend 0.04 29 Nov 2007
Cash Dividend 0.04 29 Aug 2007
Cash Dividend 0.04 30 May 2007
Cash Dividend 0.04 27 Feb 2007
Cash Dividend 0.04 29 Nov 2006
Cash Dividend 0.04 30 Aug 2006
Cash Dividend 0.04 30 May 2006
Cash Dividend 0.04 27 Feb 2006
Cash Dividend 0.04 29 Nov 2005
Cash Dividend 0.04 30 Aug 2005
Cash Dividend 0.04 27 May 2005
Cash Dividend 0.04 25 Feb 2005
Cash Dividend 0.04 29 Nov 2004
Cash Dividend 0.04 30 Aug 2004
Cash Dividend 0.04 27 May 2004
Cash Dividend 0.04 26 Feb 2004
Cash Dividend 0.04 26 Nov 2003
Cash Dividend 0.03 26 Sep 1989
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 16 Dec 2009
Split 2:1 04 Jun 2001
Split 2:1 20 May 1996
Split 2:1 05 Jul 1983
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
30 May 2025 190.35190.08191.96188.78-0.70-0.37%
29 May 2025 191.05191.66193.64190.620.660.35%
28 May 2025 190.39191.56193.80190.10-2.03-1.05%
27 May 2025 192.42189.04193.16187.836.213.33%
23 May 2025 186.21184.69186.74183.66-0.44-0.24%
22 May 2025 186.65188.58190.39186.36-3.50-1.84%
21 May 2025 190.15194.75195.63190.07-5.58-2.85%
20 May 2025 195.73196.54197.13194.58-1.09-0.55%
19 May 2025 196.82196.34197.96194.97-1.12-0.57%
16 May 2025 197.94196.32198.19193.702.061.05%
15 May 2025 195.88186.85196.17186.108.054.29%
14 May 2025 187.83191.57192.14187.71-4.34-2.26%
13 May 2025 192.17190.55193.72190.140.620.32%
12 May 2025 191.55183.93199.03183.939.775.37%
09 May 2025 181.78184.01184.36181.09-1.99-1.08%
08 May 2025 183.77186.71187.98183.68-2.82-1.51%
07 May 2025 186.59184.01187.56181.032.431.32%
06 May 2025 184.16177.68186.89175.415.973.35%
05 May 2025 178.19178.62180.61177.18-0.55-0.31%
02 May 2025 178.74176.95179.35176.754.112.35%
01 May 2025 174.63176.33179.25174.29-2.44-1.38%
30 Apr 2025 177.07172.21177.37169.065.193.02%
29 Apr 2025 171.88168.40173.84161.65-1.03-0.60%
28 Apr 2025 172.91170.96173.71170.041.230.72%
25 Apr 2025 171.68175.92175.92170.36-2.32-1.33%
24 Apr 2025 174.00167.50174.17167.487.214.32%
23 Apr 2025 166.79164.81170.03164.815.493.40%
22 Apr 2025 161.30158.71162.08157.614.252.71%
21 Apr 2025 157.05175.07175.68153.99-17.75-10.15%
17 Apr 2025 174.80176.10176.75172.351.140.66%
16 Apr 2025 173.66176.00176.37173.00-1.84-1.05%
15 Apr 2025 175.50176.87178.19174.83-3.32-1.86%
14 Apr 2025 178.82177.27179.32175.483.411.94%
11 Apr 2025 175.41178.18178.18172.08-2.83-1.59%
10 Apr 2025 178.24181.12182.66172.93-4.83-2.64%
09 Apr 2025 183.07171.01184.91169.949.795.65%
08 Apr 2025 173.28177.36181.33170.881.610.94%
07 Apr 2025 171.67171.43179.53167.50-2.86-1.64%
04 Apr 2025 174.53183.36185.21173.62-14.20-7.52%
03 Apr 2025 188.73186.72190.67185.87-0.05-0.03%
02 Apr 2025 188.78184.81189.55184.810.970.52%
01 Apr 2025 187.81188.40188.55184.77-0.09-0.05%
31 Mar 2025 187.90184.77189.59183.231.720.92%
28 Mar 2025 186.18187.29188.40185.64-0.35-0.19%
27 Mar 2025 186.53184.87187.95183.142.071.12%
26 Mar 2025 184.46187.35187.45181.00-1.45-0.78%
25 Mar 2025 185.91183.81189.77182.934.332.38%
24 Mar 2025 181.58175.15182.84174.607.444.27%
21 Mar 2025 174.14177.21178.19173.89-4.56-2.55%
20 Mar 2025 178.70176.99181.07176.220.620.35%
19 Mar 2025 178.08176.13179.80176.131.740.99%
18 Mar 2025 176.34174.55177.46173.791.761.01%
17 Mar 2025 174.58166.79175.25166.796.914.12%
14 Mar 2025 167.67165.68169.77164.673.682.24%
13 Mar 2025 163.99167.02167.67162.40-2.62-1.57%
12 Mar 2025 166.61172.53172.79164.75-5.91-3.43%
11 Mar 2025 172.52175.00175.35171.00-2.03-1.16%
10 Mar 2025 174.55171.14179.55171.141.891.09%
07 Mar 2025 172.66174.87176.80171.08-2.76-1.57%
06 Mar 2025 175.42177.11179.16173.09-2.30-1.29%
05 Mar 2025 177.72173.06178.44172.144.422.55%
04 Mar 2025 173.30176.26177.01171.49-2.50-1.42%
03 Mar 2025 175.80176.01177.69174.580.550.31%
28 Feb 2025 175.25170.61175.31165.99-10.81-5.81%
27 Feb 2025 186.06190.09195.23184.445.943.30%
26 Feb 2025 180.12187.53188.11178.96-8.89-4.70%
25 Feb 2025 189.01181.80189.61181.807.554.16%
24 Feb 2025 181.46181.05181.51177.071.430.79%
21 Feb 2025 180.03182.88184.03179.05-4.14-2.25%
20 Feb 2025 184.17182.53184.50182.170.750.41%
19 Feb 2025 183.42180.82184.94180.820.380.21%
18 Feb 2025 183.04182.06183.55181.011.500.83%
14 Feb 2025 181.54183.20184.93181.31-1.27-0.69%
13 Feb 2025 182.81179.42182.88176.223.571.99%
12 Feb 2025 179.24184.10184.31177.58-6.71-3.61%
11 Feb 2025 185.95184.90186.66184.450.600.32%
10 Feb 2025 185.35188.16188.16181.29-2.58-1.37%
07 Feb 2025 187.93189.54190.26186.89-0.50-0.27%
06 Feb 2025 188.43193.52194.41186.19-4.84-2.50%
05 Feb 2025 193.27194.09195.53192.080.630.33%
04 Feb 2025 192.64189.46192.77189.291.931.01%
03 Feb 2025 190.71186.39195.00185.482.151.14%
31 Jan 2025 188.56188.95190.93187.82-0.73-0.39%
30 Jan 2025 189.29188.87191.88188.422.111.13%
29 Jan 2025 187.18189.20190.51186.47-1.53-0.81%
28 Jan 2025 188.71192.33192.81186.44-2.56-1.34%
27 Jan 2025 191.27186.82191.98186.825.502.96%
24 Jan 2025 185.77190.07191.01182.25-4.13-2.17%
23 Jan 2025 189.90188.14190.26186.402.871.53%
22 Jan 2025 187.03188.35188.78184.69-1.75-0.93%
21 Jan 2025 188.78185.81189.07184.813.982.15%
17 Jan 2025 184.80184.30185.51183.400.740.40%
16 Jan 2025 184.06183.31185.19181.960.470.26%
15 Jan 2025 183.59187.21187.21183.10-0.57-0.31%
14 Jan 2025 184.16185.93185.97180.63-1.58-0.85%
13 Jan 2025 185.74181.75185.75180.752.811.54%
10 Jan 2025 182.93188.89190.77180.62-7.40-3.89%
08 Jan 2025 190.33185.19190.94183.724.332.33%
07 Jan 2025 186.00182.78187.19182.474.942.73%
06 Jan 2025 181.06179.67183.22179.672.171.21%
03 Jan 2025 178.89180.00180.09174.10-0.78-0.43%
02 Jan 2025 179.67180.98182.03179.150.250.14%
31 Dec 2024 179.42179.10180.15178.051.050.59%
30 Dec 2024 178.37179.91180.46176.42-2.09-1.16%
27 Dec 2024 180.46178.99181.62177.48-0.67-0.37%
26 Dec 2024 181.13180.52181.45180.09-0.09-0.05%
24 Dec 2024 181.22180.09181.22179.640.500.28%
23 Dec 2024 180.72179.34180.86178.670.610.34%
20 Dec 2024 180.11176.31181.09175.984.312.45%
19 Dec 2024 175.80177.02178.81175.35-1.73-0.97%
18 Dec 2024 177.53183.76185.16177.02-5.07-2.78%
17 Dec 2024 182.60182.53184.38180.85-1.56-0.85%
16 Dec 2024 184.16185.00188.00183.51-3.24-1.73%
13 Dec 2024 187.40186.41187.99186.060.960.51%
12 Dec 2024 186.44191.16193.00185.93-4.27-2.24%
11 Dec 2024 190.71193.30193.30189.76-0.99-0.52%
10 Dec 2024 191.70192.26193.82188.72-1.15-0.60%
09 Dec 2024 192.85194.53195.87192.09-1.37-0.71%
06 Dec 2024 194.22196.62198.02192.44-1.83-0.93%
05 Dec 2024 196.05199.12199.17195.68-3.07-1.54%
04 Dec 2024 199.12199.00200.17197.930.780.39%
03 Dec 2024 198.34203.36203.72198.13-2.72-1.35%
02 Dec 2024 201.06203.13204.43200.54-3.94-1.92%
29 Nov 2024 205.00202.48205.25201.961.500.74%
27 Nov 2024 203.50206.01208.44202.06-2.59-1.26%
26 Nov 2024 206.09199.59206.71198.126.883.45%
25 Nov 2024 199.21196.72200.26195.351.270.64%
22 Nov 2024 197.94195.76199.12194.990.330.17%
21 Nov 2024 197.61195.00197.79189.410.090.05%
20 Nov 2024 197.52196.80198.28192.190.730.37%
19 Nov 2024 196.79197.24198.36194.01-1.15-0.58%
18 Nov 2024 197.94200.74201.85196.76-3.75-1.86%
15 Nov 2024 201.69200.82201.75198.390.680.34%
14 Nov 2024 201.01202.69206.91200.81-1.74-0.86%
13 Nov 2024 202.75206.36207.00202.46-2.49-1.21%
12 Nov 2024 205.24208.65209.52204.19-3.32-1.59%
11 Nov 2024 208.56208.04211.11208.041.060.51%
08 Nov 2024 207.50209.45210.59206.88-0.91-0.44%
07 Nov 2024 208.41205.21208.43201.934.892.40%
06 Nov 2024 203.52197.85206.46193.79-8.65-4.08%
05 Nov 2024 212.17207.64212.17206.903.341.60%
04 Nov 2024 208.83204.81210.58204.813.571.74%
01 Nov 2024 205.26206.65207.20204.140.950.46%
31 Oct 2024 204.31205.43207.42203.27-3.19-1.54%
30 Oct 2024 207.50205.02208.58202.611.580.77%
29 Oct 2024 205.92204.00209.32203.601.370.67%
28 Oct 2024 204.55203.80207.66202.171.800.89%
25 Oct 2024 202.75208.00212.78201.87-21.91-9.75%
24 Oct 2024 224.66233.52234.39223.74-9.50-4.06%
23 Oct 2024 234.16233.25235.16231.901.610.69%
22 Oct 2024 232.55231.83234.44229.53-1.07-0.46%
21 Oct 2024 233.62235.86237.83232.60-3.05-1.29%
18 Oct 2024 236.67233.51240.26232.472.511.07%
17 Oct 2024 234.16234.58238.62233.19-2.74-1.16%
16 Oct 2024 236.90231.60239.83230.4411.565.13%
15 Oct 2024 225.34221.00231.63221.004.892.22%
14 Oct 2024 220.45214.03221.57213.906.122.86%
11 Oct 2024 214.33213.87214.95213.121.430.67%
10 Oct 2024 212.90212.68213.90209.79-0.05-0.02%
09 Oct 2024 212.95212.12214.47208.240.450.21%
08 Oct 2024 212.50213.70214.14209.27-0.29-0.14%
07 Oct 2024 212.79214.43216.35211.23-2.89-1.34%
04 Oct 2024 215.68216.79217.50212.980.510.24%
03 Oct 2024 215.17223.56224.61212.50-8.83-3.94%
02 Oct 2024 224.00224.00225.50222.86-0.66-0.29%
01 Oct 2024 224.66228.59228.81222.34-4.35-1.90%
30 Sep 2024 229.01224.07229.36212.08-0.91-0.40%
27 Sep 2024 229.92239.54239.96223.30-9.75-4.07%
26 Sep 2024 239.67241.09241.53237.54-1.57-0.65%
25 Sep 2024 241.24242.01242.84240.67-0.28-0.12%
24 Sep 2024 241.52240.14243.25238.510.930.39%
23 Sep 2024 240.59239.22241.33238.122.571.08%
20 Sep 2024 238.02237.16239.55235.380.230.10%
19 Sep 2024 237.79236.93237.80233.533.101.32%
18 Sep 2024 234.69230.03237.26230.002.411.04%
17 Sep 2024 232.28234.64235.67230.92-2.71-1.15%
16 Sep 2024 234.99233.85236.80232.462.431.04%
13 Sep 2024 232.56231.10233.67231.101.200.52%
12 Sep 2024 231.36226.27231.97226.271.590.69%
11 Sep 2024 229.77225.45231.53224.254.091.81%
10 Sep 2024 225.68227.22229.46224.48-0.83-0.37%
09 Sep 2024 226.51230.29232.70223.74-2.64-1.15%
06 Sep 2024 229.15239.08241.95226.59-10.16-4.25%
05 Sep 2024 239.31237.99239.32235.530.710.30%
04 Sep 2024 238.60236.65238.69235.662.130.90%
03 Sep 2024 236.47237.27239.29235.10-1.50-0.63%
30 Aug 2024 237.97235.40238.26235.402.280.97%
29 Aug 2024 235.69237.84237.86234.81-1.14-0.48%
28 Aug 2024 236.83235.50237.79235.501.470.62%
27 Aug 2024 235.36232.55235.60232.552.321.00%
26 Aug 2024 233.04233.37235.21231.53-0.10-0.04%
23 Aug 2024 233.14230.57233.76229.793.851.68%
22 Aug 2024 229.29228.98230.49228.661.490.65%
21 Aug 2024 227.80227.56228.84226.370.240.11%
20 Aug 2024 227.56227.70229.01225.900.040.02%
19 Aug 2024 227.52226.55228.28224.621.080.48%
16 Aug 2024 226.44223.93227.00222.623.171.42%
15 Aug 2024 223.27223.03224.09219.671.420.64%
14 Aug 2024 221.85221.54224.34219.931.370.62%
13 Aug 2024 220.48218.08221.66218.082.741.26%
12 Aug 2024 217.74215.18217.88214.482.521.17%
09 Aug 2024 215.22218.09218.68214.86-3.18-1.46%
08 Aug 2024 218.40212.56218.56212.006.332.98%
07 Aug 2024 212.07213.96215.28210.03-0.04-0.02%
06 Aug 2024 212.11211.06213.60209.761.110.53%
05 Aug 2024 211.00209.11213.67205.15-2.21-1.04%
02 Aug 2024 213.21214.34216.92210.96-2.61-1.21%
01 Aug 2024 215.82215.11218.99212.792.060.96%
31 Jul 2024 213.76215.99216.84211.75-1.34-0.62%
30 Jul 2024 215.10217.12218.96214.76-2.33-1.07%
29 Jul 2024 217.43215.65219.61214.363.741.75%
26 Jul 2024 213.69209.58214.64206.368.704.24%
25 Jul 2024 204.99192.19207.70192.0019.0210.23%
24 Jul 2024 185.97187.00189.78185.050.670.36%
23 Jul 2024 185.30184.37186.50181.293.131.72%
22 Jul 2024 182.17181.33183.50179.811.350.75%
19 Jul 2024 180.82183.02183.02179.50-0.66-0.36%
18 Jul 2024 181.48183.51186.75180.49-2.29-1.25%
17 Jul 2024 183.77183.88189.65181.40-0.11-0.06%
16 Jul 2024 183.88180.00183.93177.375.202.91%
15 Jul 2024 178.68179.19183.37178.06-5.75-3.12%
12 Jul 2024 184.43184.63187.23184.200.480.26%
11 Jul 2024 183.95181.62184.14180.613.772.09%
10 Jul 2024 180.18181.87182.39179.31-0.77-0.43%
09 Jul 2024 180.95181.55183.21180.090.320.18%
08 Jul 2024 180.63181.74182.22177.35-0.30-0.17%
05 Jul 2024 180.93184.15184.64177.65-4.46-2.41%
03 Jul 2024 185.39184.40186.45183.930.670.36%
02 Jul 2024 184.72182.52185.09180.772.521.38%
01 Jul 2024 182.20186.05188.53182.07-2.73-1.48%
28 Jun 2024 184.93191.75194.02182.21-6.63-3.46%
27 Jun 2024 191.56189.40191.58187.041.891.00%
26 Jun 2024 189.67191.19191.19186.481.971.05%
25 Jun 2024 187.70191.50193.48181.82-3.31-1.73%
24 Jun 2024 191.01189.78191.92188.731.911.01%
21 Jun 2024 189.10188.81190.11187.130.420.22%
20 Jun 2024 188.68189.83191.51188.34-1.88-0.99%
18 Jun 2024 190.56189.50191.28188.320.750.40%
17 Jun 2024 189.81186.75190.16186.101.961.04%
14 Jun 2024 187.85186.66188.22183.25-0.33-0.18%
13 Jun 2024 188.18186.73188.67183.250.940.50%
12 Jun 2024 187.24188.16189.38186.141.560.84%
11 Jun 2024 185.68188.01188.38185.60-3.25-1.72%
10 Jun 2024 188.93186.65189.30185.781.400.75%
07 Jun 2024 187.53187.54188.89187.31-1.81-0.96%
06 Jun 2024 189.34188.81190.50187.60-0.13-0.07%
05 Jun 2024 189.47185.88189.83185.484.832.62%
04 Jun 2024 184.64185.86186.60181.20-1.96-1.05%
03 Jun 2024 186.60188.48189.16185.50-3.20-1.69%
31 May 2024 189.80186.20189.95184.763.902.10%
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
Asset Impairment Charge 14391000.057550000.00.00.0 
Beginning Cash Position 1279154000.0178934000.0200837000.0214470000.0206800000.0
Capital Expenditure -855659000.0-734001000.0-743055000.0-943810000.0-974297000.0
Cash Dividends Paid -65896000.0-58449000.0-55480000.0-53346000.0-53279000.0
Cash Flow From Continuing Financing Activities -1068950000.0-318400000.0-493945000.0-1144877000.0-1027350000.0
Cash Flow From Continuing Investing Activities -914466000.0-647296000.0-763275000.0-911109000.0-987771000.0
Cash Flow From Continuing Operating Activities 883695000.0996023000.01267797000.02067101000.02030743000.0
Change In Accrued Expense 191165000.0176558000.0184655000.0267208000.0271063000.0
Change In Income Tax Payable -54030000.0-29510000.0-43450000.012651000.029099000.0
Change In Interest Payable 4950000.01835000.01193000.012814000.020447000.0
Change In Other Current Assets -39337000.019918000.048517000.0-12163000.07655000.0
Change In Other Working Capital -734311000.0-152977000.09790000.083708000.069089000.0
Change In Payable -54030000.0-29510000.0-43450000.012651000.029099000.0
Change In Payables And Accrued Expense 137135000.0147048000.0141205000.0279859000.0300162000.0
Change In Receivables -8873000.0-258338000.0-182444000.067355000.0-76573000.0
Change In Tax Payable -54030000.0-29510000.0-43450000.012651000.029099000.0
Change In Working Capital -645386000.0-244349000.017068000.0418759000.0300333000.0
Changes In Account Receivables -8873000.0-258338000.0-182444000.067355000.0-76573000.0
Changes In Cash -1099721000.030327000.010577000.011115000.015622000.0
Common Stock Dividend Paid -65896000.0-58449000.0-55480000.0-53346000.0-53279000.0
Common Stock Issuance 13372000.014068000.013654000.015070000.015487000.0
Common Stock Payments -1220875000.0-832918000.0-547363000.0-670754000.0-752055000.0
Depreciation Amortization Depletion 533213000.0581861000.0568041000.0584831000.0592173000.0
Depreciation And Amortization 533213000.0581861000.0568041000.0584831000.0592173000.0
Effect Of Exchange Rate Changes -499000.0-8424000.03056000.0-833000.01304000.0
End Cash Position 178934000.0200837000.0214470000.0224752000.0222422000.0
Financing Cash Flow -1068950000.0-318400000.0-493945000.0-1144877000.0-1027350000.0
Free Cash Flow 28036000.0262022000.0524742000.01123291000.01056446000.0
Income Tax Paid Supplemental Data 362978000.0250759000.0257896000.0325430000.0328397000.0
Interest Paid Supplemental Data 75607000.0120136000.0200446000.0168274000.0147876000.0
Investing Cash Flow -914466000.0-647296000.0-763275000.0-911109000.0-987771000.0
Issuance Of Capital Stock 13372000.014068000.013654000.015070000.015487000.0
Issuance Of Debt 3254974000.0705321000.0185100000.02210248000.02350664000.0
Long Term Debt Issuance 3254974000.0705321000.0185100000.02210248000.02350664000.0
Long Term Debt Payments -3037868000.0-89367000.0-85480000.0-2640001000.0-2585209000.0
Net Business Purchase And Sale -105315000.0-20209000.0-3712000.0-18722000.0-27455000.0
Net Common Stock Issuance -1207503000.0-818850000.0-533709000.0-655684000.0-736568000.0
Net Income From Continuing Operations 987632000.0656982000.0719307000.01163109000.01218915000.0
Net Intangibles Purchase And Sale-2902000.019726000.00.00.0  
Net Investment Purchase And Sale 1357000.094913000.0-40695000.012860000.0-19154000.0
Net Issuance Payments Of Debt 217106000.0615954000.099620000.0-429753000.0-234545000.0
Net Long Term Debt Issuance 217106000.0615954000.099620000.0-429753000.0-234545000.0
Net Other Financing Charges -12657000.0-57055000.0-4376000.0-6094000.0-2958000.0
Net Other Investing Changes 25425000.012001000.024187000.038563000.0 
Net PPEPurchase And Sale -855659000.0-734001000.0-743055000.0-943810000.0-974297000.0
Operating Cash Flow 883695000.0996023000.01267797000.02067101000.02030743000.0
Operating Gains Losses 11661000.0584000.0-6250000.0-6762000.0 
Other Non Cash Items -91502000.0-141983000.0-118089000.0-192185000.0-178955000.0
Purchase Of Business -105415000.0-20309000.0-3728000.0-18998000.0-27576000.0
Purchase Of Intangibles-2902000.0 0.0   
Purchase Of PPE -855659000.0-734001000.0-743055000.0-943810000.0-974297000.0
Repayment Of Debt -3037868000.0-89367000.0-85480000.0-2640001000.0-2585209000.0
Repurchase Of Capital Stock -1220875000.0-832918000.0-547363000.0-670754000.0-752055000.0
Sale Of Business 100000.0100000.016000.0276000.0 
Sale Of Intangibles 19726000.00.00.0  
Stock Based Compensation 73686000.085378000.087720000.099349000.0101314000.0
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.