SHARE twitter icon webp whatsapp icon webp

 
Currency
6.55%
CAGR (3 year)
14.06%
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
264.9
Low
259.63
Returns
1.56%

Historical Data

 - Last 30 Years Annual Avg 19.57%
 - CAGR 16.22%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1985






11.29%
0.69 		-13.04%
0.6 		1.67%
0.61 		45.90%
0.89 		15.73%
1.03 		0.69
1986 -0.97%
1.02 		18.63%
1.21 		-13.22%
1.05 		18.10%
1.24 		9.68%
1.36 		23.53%
1.68 		-33.33%
1.12 		27.68%
1.43 		-6.29%
1.34 		14.93%
1.54 		7.79%
1.66 		-3.61%
1.6 		55.34% 0.80
1987 30.00%
2.08 		37.02%
2.85 		34.74%
3.84 		-10.42%
3.44 		-7.27%
3.19 		-0.94%
3.16 		-4.11%
3.03 		17.49%
3.56 		-3.37%
3.44 		-30.81%
2.38 		-7.98%
2.19 		18.26%
2.59 		61.87% 0.93
1988 -9.65%
2.34 		21.37%
2.84 		2.46%
2.91 		21.31%
3.53 		0.00%
3.53 		2.55%
3.62 		-10.22%
3.25 		1.85%
3.31 		7.55%
3.56 		-15.73%
3 		6.33%
3.19 		13.48%
3.62 		39.77% 1.08
1989 2.76%
3.72 		-4.30%
3.56 		5.34%
3.75 		10.40%
4.14 		13.29%
4.69 		-7.46%
4.34 		6.45%
4.62 		6.93%
4.94 		2.43%
5.06 		-2.37%
4.94 		-10.12%
4.44 		9.91%
4.88 		34.81% 1.26
1990 1.23%
4.94 		11.94%
5.53 		2.35%
5.66 		-3.89%
5.44 		15.26%
6.27 		10.69%
6.94 		-4.03%
6.66 		-6.61%
6.22 		-15.59%
5.25 		-8.95%
4.78 		25.94%
6.02 		5.32%
6.34 		29.92% 1.46
1991 -10.25%
5.69 		7.03%
6.09 		3.61%
6.31 		3.96%
6.56 		11.74%
7.33 		-17.33%
6.06 		12.87%
6.84 		-11.84%
6.03 		3.15%
6.22 		-13.02%
5.41 		-23.84%
4.12 		4.61%
4.31 		-32.02% 1.70
1992 -18.10%
3.53 		-5.38%
3.34 		19.76%
4 		8.25%
4.33 		1.85%
4.41 		8.84%
4.8 		10.62%
5.31 		9.98%
5.84 		-0.51%
5.81 		9.12%
6.34 		-5.84%
5.97 		-3.18%
5.78 		34.11% 1.98
1993 2.77%
5.94 		0.51%
5.97 		-8.88%
5.44 		-6.99%
5.06 		24.11%
6.28 		12.26%
7.05 		-26.81%
5.16 		22.29%
6.31 		-11.89%
5.56 		-3.24%
5.38 		3.35%
5.56 		1.08%
5.62 		-2.77% 2.30
1994 15.12%
6.47 		11.59%
7.22 		0.42%
7.25 		-12.55%
6.34 		1.58%
6.44 		-3.88%
6.19 		6.46%
6.59 		15.17%
7.59 		2.90%
7.81 		10.37%
8.62 		9.16%
9.41 		5.31%
9.91 		76.33% 2.67
1995 -16.45%
8.28 		18.48%
9.81 		7.34%
10.53 		-19.09%
8.52 		8.57%
9.25 		16.22%
10.75 		5.21%
11.31 		1.95%
11.53 		-5.12%
10.94 		-22.30%
8.5 		3.65%
8.81 		-2.84%
8.56 		-13.62% 3.10
1996 -11.68%
7.56 		16.93%
8.84 		6.79%
9.44 		7.94%
10.19 		-14.72%
8.69 		-14.04%
7.47 		-22.76%
5.77 		-0.35%
5.75 		12.52%
6.47 		-11.59%
5.72 		22.38%
7 		0.00%
7 		-18.22% 3.60
1997 13.00%
7.91 		7.08%
8.47 		-8.50%
7.75 		14.58%
8.88 		9.46%
9.72 		-1.44%
9.58 		10.54%
10.59 		3.30%
10.94 		3.66%
11.34 		-18.43%
9.25 		3.89%
9.61 		-3.75%
9.25 		32.14% 4.18
1998 4.43%
9.66 		22.57%
11.84 		-8.95%
10.78 		9.00%
11.75 		-9.62%
10.62 		-9.04%
9.66 		-15.22%
8.19 		-28.69%
5.84 		12.33%
6.56 		18.90%
7.8 		16.54%
9.09 		17.38%
10.67 		15.35% 4.86
1999 3.56%
11.05 		-9.23%
10.03 		0.80%
10.11 		-26.41%
7.44 		-7.12%
6.91 		6.95%
7.39 		-10.42%
6.62 		-13.14%
5.75 		-4.87%
5.47 		-14.26%
4.69 		56.29%
7.33 		15.14%
8.44 		-20.90% 5.65
2000 -9.48%
7.64 		46.20%
11.17 		1.88%
11.38 		-15.73%
9.59 		-3.02%
9.3 		-6.77%
8.67 		-37.60%
5.41 		29.94%
7.03 		-9.82%
6.34 		-12.93%
5.52 		16.85%
6.45 		4.34%
6.73 		-20.26% 6.57
2001 37.00%
9.22 		3.36%
9.53 		-19.83%
7.64 		14.14%
8.72 		-12.50%
7.63 		22.15%
9.32 		0.00%
9.32 		2.90%
9.59 		-16.37%
8.02 		3.62%
8.31 		11.91%
9.3 		0.22%
9.32 		38.48% 7.64
2002 9.98%
10.25 		7.71%
11.04 		5.71%
11.67 		-21.25%
9.19 		-26.55%
6.75 		-1.93%
6.62 		-2.57%
6.45 		3.10%
6.65 		-4.66%
6.34 		-7.73%
5.85 		32.31%
7.74 		-7.62%
7.15 		-23.28% 8.88
2003 4.48%
7.47 		-3.08%
7.24 		5.39%
7.63 		1.97%
7.78 		-3.98%
7.47 		8.30%
8.09 		-7.91%
7.45 		20.13%
8.95 		-4.92%
8.51 		13.40%
9.65 		20.10%
11.59 		6.04%
12.29 		71.89% 10.32
2004 4.56%
12.85 		11.91%
14.38 		9.60%
15.76 		6.28%
16.75 		7.04%
17.93 		19.41%
21.41 		-6.12%
20.1 		10.45%
22.2 		9.55%
24.32 		8.47%
26.38 		24.00%
32.71 		16.02%
37.95 		208.79% 11.99
2005 -22.61%
29.37 		1.19%
29.72 		0.13%
29.76 		6.96%
31.83 		24.35%
39.58 		-13.24%
34.34 		-0.44%
34.19 		26.35%
43.2 		7.50%
46.44 		-2.84%
45.12 		-7.42%
41.77 		2.82%
42.95 		13.18% 13.93
2006 -5.49%
40.59 		-7.24%
37.65 		2.31%
38.52 		9.14%
42.04 		-13.44%
36.39 		-5.30%
34.46 		-1.02%
34.11 		1.91%
34.76 		0.06%
34.78 		5.66%
36.75 		12.05%
41.18 		-1.75%
40.46 		-5.80% 16.19
2007 8.06%
43.72 		-5.88%
41.15 		-8.63%
37.6 		9.76%
41.27 		10.13%
45.45 		3.59%
47.08 		-10.00%
42.37 		9.32%
46.32 		7.88%
49.97 		-2.14%
48.9 		-3.70%
47.09 		5.67%
49.76 		22.99% 18.82
2008 -17.30%
41.15 		-24.45%
31.09 		1.25%
31.48 		20.71%
38 		8.32%
41.16 		-17.86%
33.81 		-5.68%
31.89 		11.41%
35.53 		-5.57%
33.55 		-36.48%
21.31 		-22.15%
16.59 		18.44%
19.65 		-60.51% 21.87
2009 -15.73%
16.56 		-23.37%
12.69 		32.47%
16.81 		18.62%
19.94 		7.62%
21.46 		-11.56%
18.98 		14.91%
21.81 		7.43%
23.43 		1.58%
23.8 		4.75%
24.93 		-5.94%
23.45 		8.36%
25.41 		29.31% 25.42
2010 -6.38%
23.79 		17.19%
27.88 		5.38%
29.38 		15.69%
33.99 		-13.92%
29.26 		-16.75%
24.36 		21.26%
29.54 		-6.13%
27.73 		15.29%
31.97 		13.23%
36.2 		-2.51%
35.29 		8.25%
38.2 		50.33% 29.54
2011 6.49%
40.68 		3.37%
42.05 		4.90%
44.11 		1.97%
44.98 		-4.45%
42.98 		-10.19%
38.6 		-10.88%
34.4 		-18.02%
28.2 		-1.45%
27.79 		24.51%
34.6 		-1.53%
34.07 		-10.98%
30.33 		-20.60% 34.33
2012 18.69%
36 		5.14%
37.85 		11.81%
42.32 		-6.97%
39.37 		-18.67%
32.02 		9.28%
34.99 		-3.06%
33.92 		-8.46%
31.05 		7.41%
33.35 		-4.50%
31.85 		4.02%
33.13 		6.70%
35.35 		16.55% 39.90
2013 9.99%
38.88 		-5.56%
36.72 		12.34%
41.25 		-4.53%
39.38 		-4.19%
37.73 		-10.05%
33.94 		4.27%
35.39 		3.84%
36.75 		12.03%
41.17 		-3.08%
39.9 		13.41%
45.25 		11.20%
50.32 		42.35% 46.37
2014 1.85%
51.25 		2.40%
52.48 		-6.29%
49.18 		-2.36%
48.02 		9.06%
52.37 		7.66%
56.38 		-5.37%
53.35 		0.54%
53.64 		2.72%
55.1 		4.43%
57.54 		7.75%
62 		-3.13%
60.06 		19.36% 53.89
2015 -10.07%
54.01 		18.94%
64.24 		-8.72%
58.64 		-3.09%
56.83 		-4.72%
54.15 		-7.52%
50.08 		1.00%
50.58 		-7.57%
46.75 		-5.58%
44.14 		25.03%
55.19 		15.00%
63.47 		-4.00%
60.93 		1.45% 62.63
2016 -23.16%
46.82 		10.51%
51.74 		12.70%
58.31 		2.59%
59.82 		-2.59%
58.27 		-7.09%
54.14 		9.81%
59.45 		13.37%
67.4 		7.31%
72.33 		-0.07%
72.28 		0.46%
72.61 		1.93%
74.01 		21.47% 72.79
2017 9.90%
81.34 		6.10%
86.3 		0.20%
86.47 		4.16%
90.07 		24.09%
111.77 		-9.80%
100.82 		9.89%
110.79 		3.31%
114.46 		-1.92%
112.26 		11.31%
124.96 		-12.21%
109.7 		-4.44%
104.83 		41.64% 84.60
2018 10.29%
115.62 		1.60%
117.47 		6.90%
125.58 		0.25%
125.9 		2.54%
129.1 		1.54%
131.09 		-2.02%
128.44 		20.17%
154.35 		1.14%
156.11 		-17.21%
129.25 		11.80%
144.5 		-11.00%
128.61 		22.68% 98.32
2019 14.45%
147.2 		10.74%
163.01 		-4.41%
155.82 		14.37%
178.21 		-9.71%
160.91 		1.24%
162.9 		-4.13%
156.17 		-8.55%
142.82 		3.42%
147.7 		-0.23%
147.36 		22.76%
180.9 		1.42%
183.46 		42.65% 114.27
2020 7.30%
196.85 		-3.03%
190.88 		-18.22%
156.1 		19.88%
187.13 		12.42%
210.38 		13.69%
239.19 		-1.15%
236.43 		3.92%
245.7 		-5.98%
231.01 		1.96%
235.54 		18.97%
280.23 		8.96%
305.34 		66.43% 132.80
2021 -9.14%
277.43 		-0.52%
276 		0.42%
277.15 		5.33%
291.91 		-2.07%
285.86 		2.11%
291.9 		10.01%
321.13 		-3.44%
310.09 		-8.04%
285.17 		11.38%
317.61 		-19.97%
254.19 		10.62%
281.19 		-7.91% 154.34
2022 -11.17%
249.79 		-11.83%
220.23 		-2.67%
214.35 		-11.70%
189.28 		9.76%
207.75 		-17.23%
171.96 		25.80%
216.32 		-6.74%
201.74 		-7.41%
186.8 		14.72%
214.3 		-5.76%
201.95 		-7.47%
186.87 		-33.54% 179.37
2023 15.14%
215.16 		-7.65%
198.69 		4.77%
208.16 		-6.42%
194.79 		2.36%
199.39 		2.62%
204.61 		3.61%
211.99 		4.69%
221.94 		-6.77%
206.91 		-4.49%
197.63 		10.52%
218.43 		11.47%
243.48 		30.29% 208.46
2024 4.24%
253.81 		1.72%
258.17 		0.87%
260.42 		-18.27%
212.85 		-5.29%
201.6 		22.74%
247.45 		0.03%
247.52 		4.40%
258.4 		6.61%
275.48 		3.02%
283.8 		2.85%
291.9 		1.26%
295.57 		21.39% 242.27
2025 5.34%
311.34 		-11.93%
274.21 		-4.53%
261.8 		1.07%
264.61







-10.47% 281.57
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 0.01 22 Mar 2005
Cash Dividend 0.01 22 Dec 2004
Cash Dividend 0.01 22 Sep 2004
Cash Dividend 0.01 30 Jun 2004
Cash Dividend 0.01 31 Mar 2004
Cash Dividend 0.01 30 Dec 2003
Cash Dividend 0.01 01 Oct 2003
Cash Dividend 0.01 09 Jul 2003
Cash Dividend 0.01 02 Apr 2003
Cash Dividend 0.01 31 Dec 2002
Cash Dividend 0.01 02 Oct 2002
Cash Dividend 0.01 02 Jul 2002
Cash Dividend 0.01 02 Apr 2002
Cash Dividend 0.01 02 Jan 2002
Cash Dividend 0.01 03 Oct 2001
Cash Dividend 0.01 03 Jul 2001
Cash Dividend 0.01 04 Apr 2001
Cash Dividend 0.01 03 Jan 2001
Cash Dividend 0.01 04 Oct 2000
Cash Dividend 0.01 05 Jul 2000
Cash Dividend 0.01 05 Apr 2000
Cash Dividend 0.01 10 Jan 2000
Cash Dividend 0.01 06 Oct 1999
Cash Dividend 0.01 07 Jul 1999
Cash Dividend 0.01 07 Apr 1999
Cash Dividend 0.01 06 Jan 1999
Cash Dividend 0.01 07 Oct 1998
Cash Dividend 0.01 08 Jul 1998
Cash Dividend 0.01 07 Apr 1998
Cash Dividend 0.01 07 Jan 1998
Cash Dividend 0.01 08 Oct 1997
Cash Dividend 0.01 09 Jul 1997
Cash Dividend 0.01 09 Apr 1997
Cash Dividend 0.01 08 Jan 1997
Cash Dividend 0.01 09 Oct 1996
Cash Dividend 0.01 10 Jul 1996
Cash Dividend 0.01 10 Apr 1996
Cash Dividend 0.01 10 Jan 1996
Cash Dividend 0.01 11 Oct 1995
Cash Dividend 0.01 05 Jul 1995
Cash Dividend 0.01 03 Apr 1995
Cash Dividend 0.01 09 Jan 1995
Cash Dividend 0.01 13 Sep 1994
Cash Dividend 0.01 01 Jul 1994
Cash Dividend 0.01 04 Apr 1994
Cash Dividend 0.01 10 Jan 1994
Cash Dividend 0.01 20 Sep 1993
Cash Dividend 0.01 21 Jun 1993
Cash Dividend 0.01 02 Apr 1993
Cash Dividend 0.01 11 Jan 1993
Cash Dividend 0.01 11 Sep 1992
Cash Dividend 0.01 22 Jun 1992
Cash Dividend 0.01 27 Mar 1992
Cash Dividend 0.01 30 Dec 1991
Cash Dividend 0.01 12 Sep 1991
Cash Dividend 0.01 11 Jun 1991
Cash Dividend 0.01 26 Mar 1991
Cash Dividend 0.01 14 Dec 1990
Cash Dividend 0.00 04 Sep 1990
Cash Dividend 0.00 18 Jun 1990
Cash Dividend 0.00 05 Mar 1990
Cash Dividend 0.01 19 Dec 1989
Cash Dividend 0.01 14 Jul 1989
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 21 Dec 2004
Split 2:1 19 Apr 2002
Split 2:1 31 Oct 1994
Split 3:1 30 Mar 1987
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 264.61261.18264.90258.272.811.07%
31 Mar 2025 261.80259.02262.17255.180.170.06%
28 Mar 2025 261.63267.29268.57260.93-8.18-3.03%
27 Mar 2025 269.81268.50273.52268.20-1.40-0.52%
26 Mar 2025 271.21271.71274.26270.29-1.87-0.68%
25 Mar 2025 273.08270.59273.79270.593.891.45%
24 Mar 2025 269.19271.96272.31269.021.940.73%
21 Mar 2025 267.25262.45268.38262.45-0.57-0.21%
20 Mar 2025 267.82268.05271.47266.14-0.48-0.18%
19 Mar 2025 268.30263.07271.63263.008.353.21%
18 Mar 2025 259.95259.95261.36257.98-0.67-0.26%
17 Mar 2025 260.62252.96263.25252.636.192.43%
14 Mar 2025 254.43248.99254.89248.997.503.04%
13 Mar 2025 246.93251.85252.67244.85-4.92-1.95%
12 Mar 2025 251.85254.50255.91250.111.000.40%
11 Mar 2025 250.85247.56254.38246.952.450.99%
10 Mar 2025 248.40256.61256.93246.31-11.35-4.37%
07 Mar 2025 259.75259.58261.35252.18-0.64-0.25%
06 Mar 2025 260.39262.41266.50259.24-6.85-2.56%
05 Mar 2025 267.24265.69268.75262.72-0.19-0.07%
04 Mar 2025 267.43270.64271.00262.80-4.60-1.69%
03 Mar 2025 272.03278.26280.46270.61-2.18-0.80%
28 Feb 2025 274.21279.42285.00267.12-8.14-2.88%
27 Feb 2025 282.35286.15293.17282.31-3.32-1.16%
26 Feb 2025 285.67284.26289.60284.171.950.69%
25 Feb 2025 283.72285.04285.78280.66-1.54-0.54%
24 Feb 2025 285.26287.00287.16280.510.260.09%
21 Feb 2025 285.00290.04291.39284.51-6.02-2.07%
20 Feb 2025 291.02298.93298.93289.89-8.04-2.69%
19 Feb 2025 299.06293.68299.67292.413.401.15%
18 Feb 2025 295.66300.00300.52291.02-7.06-2.33%
14 Feb 2025 302.72303.48304.97301.30-0.76-0.25%
13 Feb 2025 303.48297.50303.55297.456.202.09%
12 Feb 2025 297.28294.32298.33293.14-2.44-0.81%
11 Feb 2025 299.72302.06304.28298.05-5.27-1.73%
10 Feb 2025 304.99303.77308.72301.643.841.28%
07 Feb 2025 301.15308.50310.19300.14-6.55-2.13%
06 Feb 2025 307.70311.50312.08306.46-3.66-1.18%
05 Feb 2025 311.36306.87311.64303.974.511.47%
04 Feb 2025 306.85307.58308.92304.490.620.20%
03 Feb 2025 306.23309.11310.00302.38-5.11-1.64%
31 Jan 2025 311.34311.77317.05311.021.390.45%
30 Jan 2025 309.95306.80311.50306.705.781.90%
29 Jan 2025 304.17307.30308.00302.20-5.76-1.86%
28 Jan 2025 309.93306.00314.10301.2810.863.63%
27 Jan 2025 299.07295.28302.85293.57-1.76-0.59%
24 Jan 2025 300.83301.18302.55300.13-0.25-0.08%
23 Jan 2025 301.08297.61301.50297.50-0.37-0.12%
22 Jan 2025 301.45297.42302.21297.014.541.53%
21 Jan 2025 296.91294.62297.75294.055.461.87%
17 Jan 2025 291.45296.25296.25290.621.370.47%
16 Jan 2025 290.08290.44293.35288.69-0.86-0.30%
15 Jan 2025 290.94293.47296.19290.744.071.42%
14 Jan 2025 286.87285.07289.31284.822.050.72%
13 Jan 2025 284.82281.42287.04279.84-0.14-0.05%
10 Jan 2025 284.96291.37292.61284.47-11.41-3.85%
08 Jan 2025 296.37294.16298.69292.755.551.91%
07 Jan 2025 290.82290.72294.70289.03-1.69-0.58%
06 Jan 2025 292.51293.11296.90291.18-1.55-0.53%
03 Jan 2025 294.06295.23297.00292.490.740.25%
02 Jan 2025 293.32297.75298.01291.80-2.25-0.76%
31 Dec 2024 295.57298.55298.55294.97-1.96-0.66%
30 Dec 2024 297.53292.99298.92291.74-0.06-0.02%
27 Dec 2024 297.59298.64298.84294.57-2.69-0.90%
26 Dec 2024 300.28299.43301.73299.43-0.95-0.32%
24 Dec 2024 301.23297.55301.23296.683.741.26%
23 Dec 2024 297.49297.99298.45294.36-0.63-0.21%
20 Dec 2024 298.12290.70299.74288.544.491.53%
19 Dec 2024 293.63293.65297.82290.940.800.27%
18 Dec 2024 292.83303.71304.07291.47-9.99-3.30%
17 Dec 2024 302.82302.63303.40299.47-2.07-0.68%
16 Dec 2024 304.89303.93307.14302.371.120.37%
13 Dec 2024 303.77308.13308.36302.95-5.57-1.80%
12 Dec 2024 309.34305.42310.29304.491.880.61%
11 Dec 2024 307.46305.37310.90304.763.471.14%
10 Dec 2024 303.99306.16307.80303.63-4.56-1.48%
09 Dec 2024 308.55308.00311.51305.720.840.27%
06 Dec 2024 307.71305.92309.43305.562.540.83%
05 Dec 2024 305.17302.53307.25301.320.940.31%
04 Dec 2024 304.23302.72304.97299.895.271.76%
03 Dec 2024 298.96294.14301.59293.502.310.78%
02 Dec 2024 296.65291.74297.94291.444.751.63%
29 Nov 2024 291.90289.03292.62289.031.260.43%
27 Nov 2024 290.64293.20301.47289.65-27.32-8.59%
26 Nov 2024 317.96320.79320.99316.54-1.43-0.45%
25 Nov 2024 319.39324.53326.62318.69-1.88-0.59%
22 Nov 2024 321.27315.96321.90315.045.861.86%
21 Nov 2024 315.41310.00317.45308.257.572.46%
20 Nov 2024 307.84305.93308.38303.152.640.87%
19 Nov 2024 305.20298.13306.40298.023.151.04%
18 Nov 2024 302.05299.36303.01297.002.900.97%
15 Nov 2024 299.15305.06305.08297.12-7.50-2.45%
14 Nov 2024 306.65310.23312.88305.98-6.49-2.07%
13 Nov 2024 313.14308.63315.73307.913.411.10%
12 Nov 2024 309.73311.22314.01304.75-4.16-1.33%
11 Nov 2024 313.89305.46314.70304.648.332.73%
08 Nov 2024 305.56306.26307.17305.020.050.02%
07 Nov 2024 305.51302.95306.23301.053.181.05%
06 Nov 2024 302.33299.00305.49297.9110.543.61%
05 Nov 2024 291.79288.84293.06287.004.171.45%
04 Nov 2024 287.62287.19289.76285.321.050.37%
01 Nov 2024 286.57282.83289.26281.612.770.98%
31 Oct 2024 283.80287.80288.47283.42-5.02-1.74%
30 Oct 2024 288.82288.18291.21287.93-0.84-0.29%
29 Oct 2024 289.66286.32290.20284.493.141.10%
28 Oct 2024 286.52286.34288.64286.340.480.17%
25 Oct 2024 286.04287.72289.00285.040.270.09%
24 Oct 2024 285.77288.55289.17285.51-0.53-0.19%
23 Oct 2024 286.30287.12287.58283.93-2.18-0.76%
22 Oct 2024 288.48287.54290.52286.25-1.30-0.45%
21 Oct 2024 289.78291.36293.75288.80-3.21-1.10%
18 Oct 2024 292.99290.57294.13290.002.420.83%
17 Oct 2024 290.57290.44292.88289.131.380.48%
16 Oct 2024 289.19288.18289.36284.902.710.95%
15 Oct 2024 286.48285.31287.96285.291.170.41%
14 Oct 2024 285.31283.15286.43281.253.641.29%
11 Oct 2024 281.67277.49282.54277.483.961.43%
10 Oct 2024 277.71275.00277.91275.000.830.30%
09 Oct 2024 276.88274.93277.66274.081.800.65%
08 Oct 2024 275.08268.19276.26267.517.852.94%
07 Oct 2024 267.23268.32270.24266.02-3.93-1.45%
04 Oct 2024 271.16272.86273.85267.492.570.96%
03 Oct 2024 268.59267.55270.57267.55-1.58-0.58%
02 Oct 2024 270.17267.92271.99267.442.701.01%
01 Oct 2024 267.47274.61275.00266.55-8.01-2.91%
30 Sep 2024 275.48274.84275.85272.063.581.32%
27 Sep 2024 271.90273.36274.50271.00-1.46-0.53%
26 Sep 2024 273.36271.13273.49269.735.362.00%
25 Sep 2024 268.00268.95270.74267.57-1.65-0.61%
24 Sep 2024 269.65267.94270.12266.621.190.44%
23 Sep 2024 268.46269.23269.38266.921.170.44%
20 Sep 2024 267.29270.58272.72266.50-2.47-0.92%
19 Sep 2024 269.76270.25272.34267.795.552.10%
18 Sep 2024 264.21267.97267.97263.57-2.68-1.00%
17 Sep 2024 266.89268.09270.25266.49-0.84-0.31%
16 Sep 2024 267.73265.50269.00265.003.771.43%
13 Sep 2024 263.96260.59264.55260.004.491.73%
12 Sep 2024 259.47259.13260.63256.610.490.19%
11 Sep 2024 258.98255.63259.67251.941.370.53%
10 Sep 2024 257.61256.18257.85252.231.940.76%
09 Sep 2024 255.67251.62256.05251.555.302.12%
06 Sep 2024 250.37252.70255.00249.61-1.40-0.56%
05 Sep 2024 251.77257.02257.02249.86-4.02-1.57%
04 Sep 2024 255.79256.56259.42255.37-2.04-0.79%
03 Sep 2024 257.83261.77267.83256.83-0.57-0.22%
30 Aug 2024 258.40270.00275.68258.030.170.07%
29 Aug 2024 258.23257.22261.82256.623.611.42%
28 Aug 2024 254.62256.01256.98252.58-2.37-0.92%
27 Aug 2024 256.99256.00258.49255.510.780.30%
26 Aug 2024 256.21256.93258.82255.820.950.37%
23 Aug 2024 255.26254.32255.79251.855.352.14%
22 Aug 2024 249.91253.00253.22249.58-2.15-0.85%
21 Aug 2024 252.06250.31252.93250.011.930.77%
20 Aug 2024 250.13250.77251.89249.78-0.98-0.39%
19 Aug 2024 251.11248.50251.44248.002.881.16%
16 Aug 2024 248.23248.39249.28246.33-1.98-0.79%
15 Aug 2024 250.21248.18250.50247.223.991.62%
14 Aug 2024 246.22244.61246.94243.791.610.66%
13 Aug 2024 244.61242.10245.59241.605.042.10%
12 Aug 2024 239.57240.17241.75238.01-0.87-0.36%
09 Aug 2024 240.44238.16242.28237.841.150.48%
08 Aug 2024 239.29236.17239.40233.436.722.89%
07 Aug 2024 232.57236.56240.03232.36-1.66-0.71%
06 Aug 2024 234.23230.44236.49229.328.513.77%
05 Aug 2024 225.72226.70228.25223.03-5.65-2.44%
02 Aug 2024 231.37236.67238.00230.65-10.41-4.31%
01 Aug 2024 241.78247.09248.61238.57-5.74-2.32%
31 Jul 2024 247.52246.40250.75243.544.181.72%
30 Jul 2024 243.34244.19245.63240.060.760.31%
29 Jul 2024 242.58242.55244.03240.351.720.71%
26 Jul 2024 240.86243.80245.34239.99-1.37-0.57%
25 Jul 2024 242.23240.17245.65239.662.781.16%
24 Jul 2024 239.45244.59245.23239.01-6.78-2.75%
23 Jul 2024 246.23244.96247.31244.630.970.40%
22 Jul 2024 245.26245.48245.79242.902.811.16%
19 Jul 2024 242.45242.95243.54239.62-0.36-0.15%
18 Jul 2024 242.81249.68249.68240.64-7.37-2.95%
17 Jul 2024 250.18248.50253.00248.08-3.64-1.43%
16 Jul 2024 253.82254.80256.05252.340.650.26%
15 Jul 2024 253.17253.33255.47252.11-0.28-0.11%
12 Jul 2024 253.45249.12255.55248.634.681.88%
11 Jul 2024 248.77247.82252.63247.821.720.70%
10 Jul 2024 247.05243.68247.33241.423.091.27%
09 Jul 2024 243.96243.17245.99241.18-4.00-1.61%
08 Jul 2024 247.96246.10249.33245.400.090.04%
05 Jul 2024 247.87246.27248.71245.771.570.64%
03 Jul 2024 246.30248.17248.31245.48-1.56-0.63%
02 Jul 2024 247.86245.84248.95245.772.030.83%
01 Jul 2024 245.83248.62249.00242.28-1.62-0.65%
28 Jun 2024 247.45243.04248.20243.043.771.55%
27 Jun 2024 243.68243.45246.55242.400.400.16%
26 Jun 2024 243.28240.49245.35240.490.750.31%
25 Jun 2024 242.53240.89243.07240.123.361.40%
24 Jun 2024 239.17239.67241.84239.00-3.14-1.30%
21 Jun 2024 242.31244.30244.32237.65-1.20-0.49%
20 Jun 2024 243.51243.56244.61240.90-0.61-0.25%
18 Jun 2024 244.12240.51245.74240.513.611.50%
17 Jun 2024 240.51235.00242.82230.6014.646.48%
14 Jun 2024 225.87224.39227.08222.372.771.24%
13 Jun 2024 223.10221.79224.53221.040.080.04%
12 Jun 2024 223.02219.44223.29214.5111.525.45%
11 Jun 2024 211.50211.00215.29205.86-6.70-3.07%
10 Jun 2024 218.20213.69218.64213.692.151.00%
07 Jun 2024 216.05215.94216.72215.090.180.08%
06 Jun 2024 215.87216.99219.38215.11-0.41-0.19%
05 Jun 2024 216.28213.69218.27212.984.282.02%
04 Jun 2024 212.00211.00214.07208.841.180.56%
03 Jun 2024 210.82219.59222.21208.349.224.57%
31 May 2024 201.60199.17201.82195.321.670.84%
30 May 2024 199.93207.10207.10199.55-8.58-4.11%
29 May 2024 208.51207.66210.12206.72-1.94-0.92%
28 May 2024 210.45213.63213.63209.75-4.44-2.07%
24 May 2024 214.89212.30216.52209.00-0.27-0.13%
23 May 2024 215.16221.07221.20214.52-4.80-2.18%
22 May 2024 219.96220.51221.83219.46-0.32-0.15%
21 May 2024 220.28219.35220.60218.00-1.12-0.51%
20 May 2024 221.40221.40221.98219.840.190.09%
17 May 2024 221.21220.89221.31219.210.780.35%
16 May 2024 220.43219.95221.26218.430.190.09%
15 May 2024 220.24219.13221.65217.724.412.04%
14 May 2024 215.83215.76217.06214.74-0.82-0.38%
13 May 2024 216.65219.79219.98216.13-1.12-0.51%
10 May 2024 217.77219.43220.73216.61-0.86-0.39%
09 May 2024 218.63214.80218.73213.664.682.19%
08 May 2024 213.95213.75214.68213.00-0.67-0.31%
07 May 2024 214.62216.38216.74213.45-2.08-0.96%
06 May 2024 216.70215.52217.20214.491.510.70%
03 May 2024 215.19214.37217.35214.145.242.50%
02 May 2024 209.95211.85212.40208.80-0.76-0.36%
01 May 2024 210.71211.00216.00209.08-2.14-1.01%
30 Apr 2024 212.85216.45217.64212.75-3.93-1.81%
29 Apr 2024 216.78218.38219.09214.49-1.15-0.53%
26 Apr 2024 217.93215.77219.36215.501.530.71%
25 Apr 2024 216.40214.33216.80213.541.400.65%
24 Apr 2024 215.00217.35218.62214.15-2.93-1.34%
23 Apr 2024 217.93217.13219.35217.130.800.37%
22 Apr 2024 217.13218.70219.27214.330.630.29%
19 Apr 2024 216.50211.55216.84210.205.872.79%
18 Apr 2024 210.63214.56214.76206.23-4.29-2.00%
17 Apr 2024 214.92212.77219.50207.43-13.32-5.84%
16 Apr 2024 228.24230.40230.43227.57-1.38-0.60%
15 Apr 2024 229.62239.95239.95228.91-7.36-3.11%
12 Apr 2024 236.98236.58238.00234.05-4.08-1.69%
11 Apr 2024 241.06239.06242.56237.542.050.86%
10 Apr 2024 239.01243.59244.20238.10-8.92-3.60%
09 Apr 2024 247.93246.86248.45244.602.040.83%
08 Apr 2024 245.89244.76247.15244.391.150.47%
05 Apr 2024 244.74246.00248.28244.07-0.07-0.03%
04 Apr 2024 244.81248.54252.68243.73-1.57-0.64%
03 Apr 2024 246.38247.59250.85245.50-2.33-0.94%
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

 2021-01-312022-01-312023-01-312024-01-312025-01-31
Asset Impairment Charge0.0104000000.034000000.0 0.0
Beginning Cash Position1775000000.01772000000.01528000000.0 1892000000.0
Capital Expenditure-96000000.0-67000000.0-46000000.0 -102000000.0
Capital Expenditure Reported-91000000.0-56000000.0-40000000.0 -40000000.0
Cash Flow From Continuing Financing Activities-1047000000.0-169000000.0-1487000000.0 -987000000.0
Cash Flow From Continuing Investing Activities-404000000.0-1595000000.0-143000000.0 -903000000.0
Cash Flow From Continuing Operating Activities1437000000.01531000000.02071000000.0 1607000000.0
Change In Account Payable 10000000.036000000.027000000.0238000000.0
Change In Income Tax Payable16000000.0-12000000.0149000000.0 58000000.0
Change In Other Working Capital344000000.0419000000.0798000000.0 -134000000.0
Change In Payable -2000000.0185000000.035000000.0296000000.0
Change In Payables And Accrued Expense -2000000.0185000000.035000000.0296000000.0
Change In Prepaid Assets -134000000.0-182000000.0-256000000.0-488000000.0
Change In Receivables13000000.0-66000000.0-247000000.0 -132000000.0
Change In Tax Payable16000000.0-12000000.0149000000.0 58000000.0
Change In Working Capital 217000000.0554000000.0-451000000.0-458000000.0
Changes In Account Receivables13000000.0-66000000.0-247000000.0 -132000000.0
Changes In Cash-14000000.0-233000000.0441000000.0 -283000000.0
Common Stock Issuance114000000.0114000000.0124000000.0 121000000.0
Common Stock Payments-552000000.0-1079000000.0-1101000000.0 -852000000.0
Deferred Income Tax-779000000.0-8000000.0-277000000.0 -121000000.0
Deferred Tax-779000000.0-8000000.0-277000000.0 -121000000.0
Depreciation124000000.0148000000.0150000000.0 180000000.0
Depreciation Amortization Depletion124000000.0148000000.0150000000.0 180000000.0
Depreciation And Amortization124000000.0148000000.0150000000.0 180000000.0
Effect Of Exchange Rate Changes11000000.0-11000000.0-22000000.0 -10000000.0
End Cash Position1772000000.01528000000.01947000000.0 1599000000.0
Financing Cash Flow-1047000000.0-169000000.0-1487000000.0 -987000000.0
Free Cash Flow1341000000.01464000000.02025000000.0 1505000000.0
Income Tax Paid Supplemental Data93000000.0165000000.0241000000.0 281000000.0
Interest Paid Supplemental Data63000000.058000000.086000000.0 69000000.0
Investing Cash Flow-404000000.0-1595000000.0-143000000.0 -903000000.0
Issuance Of Capital Stock114000000.0114000000.0124000000.0 121000000.0
Issuance Of Debt0.0997000000.00.0  
Long Term Debt Issuance0.0997000000.00.0  
Long Term Debt Payments-450000000.00.0-350000000.0 0.0
Net Business Purchase And Sale-246000000.0-1250000000.0-96000000.0 -825000000.0
Net Common Stock Issuance-438000000.0-965000000.0-977000000.0 -731000000.0
Net Income From Continuing Operations1208000000.0497000000.0823000000.0 1112000000.0
Net Intangibles Purchase And Sale-5000000.0-11000000.0-6000000.0 -62000000.0
Net Investment Purchase And Sale-4000000.0-273000000.053000000.0 46000000.0
Net Issuance Payments Of Debt-450000000.0997000000.0-350000000.0 0.0
Net Long Term Debt Issuance-450000000.0997000000.0-350000000.0 0.0
Net Other Financing Charges-159000000.0-201000000.0-160000000.0 -256000000.0
Net Other Investing Changes-58000000.0-5000000.0-54000000.0 -22000000.0
Operating Cash Flow1437000000.01531000000.02071000000.0 1607000000.0
Other Non Cash Items 18000000.0130000000.088000000.0211000000.0
Purchase Of Business-246000000.0-1250000000.0-96000000.0 -825000000.0
Purchase Of Intangibles-5000000.0-11000000.0-6000000.0 -62000000.0
Purchase Of Investment-21000000.0-311000000.0-397000000.0 -815000000.0
Repayment Of Debt-450000000.00.0-350000000.0 0.0
Repurchase Of Capital Stock-552000000.0-1079000000.0-1101000000.0 -852000000.0
Sale Of Investment17000000.038000000.0450000000.0 861000000.0
Stock Based Compensation398000000.0555000000.0657000000.0 683000000.0
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.