-
 
Currency
5.05%
CAGR (3 year)
16.37%
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
211.33
Low
208.8
Returns
0.76%
211.2211.2210.8210.8210.4210.4210210209.6209.6209.2209.2208.8208.8208.4208.407:1:PM07:1:PM08:22:PM08:22:PM10:12:PM10:12:PM11:23:PM11:23:PM12:36:AM12:36:AM01:29:AM01:29:AM
Download SVG
Download PNG
Download CSV

Historical Data

 - CAGR 10.65%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004

-2.29%
25.15
-3.14%
24.36
3.04%
25.1
5.10%
26.38
-7.51%
24.4
8.77%
26.54
-2.03%
26
3.77%
26.98
11.19%
30
1.83%
30.55
25.15
2005 6.48%
32.53
5.75%
34.4
-2.03%
33.7
-1.81%
33.09
6.23%
35.15
2.70%
36.1
2.35%
36.95
1.03%
37.33
1.96%
38.06
0.37%
38.2
15.50%
44.12
-1.43%
43.49
42.36% 27.83
2006 5.59%
45.92
-1.13%
45.4
8.48%
49.25
-2.19%
48.17
1.47%
48.88
-0.98%
48.4
-0.48%
48.17
6.81%
51.45
3.81%
53.41
-1.40%
52.66
4.37%
54.96
0.53%
55.25
27.04% 30.79
2007 0.60%
55.58
-3.83%
53.45
0.34%
53.63
7.27%
57.53
3.34%
59.45
-0.89%
58.92
-13.92%
50.72
1.62%
51.54
3.80%
53.5
9.23%
58.44
11.96%
65.43
2.25%
66.9
21.09% 34.07
2008 -3.17%
64.78
-3.44%
62.55
-2.70%
60.86
6.80%
65
4.66%
68.03
-3.04%
65.96
-8.85%
60.12
-2.81%
58.43
-5.87%
55
-53.67%
25.48
-14.56%
21.77
37.80%
30
-55.16% 37.70
2009 -12.00%
26.4
-22.73%
20.4
6.76%
21.78
12.21%
24.44
-3.31%
23.63
1.95%
24.09
5.94%
25.52
17.36%
29.95
7.05%
32.06
-6.64%
29.93
2.14%
30.57
-3.57%
29.48
-1.73% 41.72
2010 6.61%
31.43
-2.90%
30.52
12.65%
34.38
5.96%
36.43
-4.75%
34.7
0.00%
34.7
7.46%
37.29
-1.96%
36.56
11.32%
40.7
-2.85%
39.54
-10.80%
35.27
9.21%
38.52
30.66% 46.16
2011 1.84%
39.23
3.57%
40.63
-5.22%
38.51
3.09%
39.7
-6.83%
36.99
-1.95%
36.27
-1.79%
35.62
-1.26%
35.17
1.79%
35.8
7.65%
38.54
1.82%
39.24
4.64%
41.06
6.59% 51.08
2012 -3.56%
39.6
7.25%
42.47
-4.64%
40.5
-0.40%
40.34
-17.25%
33.38
4.37%
34.84
3.93%
36.21
-2.65%
35.25
5.82%
37.3
1.37%
37.81
-9.52%
34.21
1.43%
34.7
-15.49% 56.52
2013 10.20%
38.24
9.81%
41.99
7.19%
45.01
5.62%
47.54
4.63%
49.74
2.35%
50.91
6.38%
54.16
-2.07%
53.04
2.00%
54.1
8.10%
58.48
11.05%
64.94
2.20%
66.37
91.27% 62.54
2014 -1.54%
65.35
0.43%
65.63
-1.02%
64.96
3.77%
67.41
0.59%
67.81
-3.33%
65.55
-3.34%
63.36
5.35%
66.75
-3.67%
64.3
6.10%
68.22
-0.92%
67.59
1.24%
68.43
3.10% 69.20
2015 -7.19%
63.51
-3.53%
61.27
0.23%
61.41
0.08%
61.46
7.14%
65.85
1.75%
67
11.34%
74.6
-0.34%
74.35
6.27%
79.01
3.19%
81.53
4.89%
85.52
-5.82%
80.54
17.70% 76.57
2016 0.96%
81.31
-12.56%
71.1
8.51%
77.15
9.62%
84.57
3.33%
87.39
-1.24%
86.31
-3.82%
83.01
7.88%
89.55
3.02%
92.25
-12.72%
80.52
7.23%
86.34
7.55%
92.86
15.30% 84.72
2017 4.60%
97.13
1.93%
99
-3.36%
95.67
0.60%
96.24
1.81%
97.98
5.83%
103.69
1.52%
105.27
-10.05%
94.69
0.88%
95.52
5.37%
100.65
0.22%
100.87
-0.03%
100.84
8.59% 93.74
2018 -9.28%
91.48
-6.57%
85.47
6.95%
91.41
1.54%
92.82
0.57%
93.35
10.86%
103.49
6.58%
110.3
-6.78%
102.82
4.99%
107.95
-9.95%
97.21
0.03%
97.24
-8.02%
89.44
-11.31% 103.72
2019 7.77%
96.39
6.85%
102.99
-7.85%
94.91
0.09%
95
5.22%
99.96
6.42%
106.38
6.56%
113.36
8.50%
123
2.29%
125.82
0.20%
126.07
5.39%
132.87
-1.35%
131.08
46.56% 114.77
2020 -0.40%
130.56
-7.64%
120.59
-13.68%
104.09
2.07%
106.24
-3.45%
102.58
0.69%
103.29
4.05%
107.47
13.11%
121.56
-0.21%
121.31
2.52%
124.37
3.82%
129.12
5.50%
136.22
3.92% 126.99
2021 -0.55%
135.47
-9.04%
123.22
15.05%
141.77
9.76%
155.6
3.57%
161.15
-3.08%
156.18
1.04%
157.81
7.79%
170.11
-7.27%
157.75
2.26%
161.31
-5.71%
152.1
2.47%
155.86
14.42% 140.51
2022 -2.15%
152.51
11.28%
169.71
7.14%
181.83
0.03%
181.88
-2.85%
176.69
-2.17%
172.85
1.70%
175.78
-9.84%
158.49
-8.34%
145.27
-6.48%
135.86
-5.62%
128.22
-2.46%
125.06
-19.76% 155.47
2023 6.02%
132.59
-3.92%
127.39
-5.75%
120.07
2.55%
123.13
-2.55%
119.99
4.78%
125.72
6.99%
134.51
3.58%
139.33
3.05%
143.58
3.71%
148.9
12.84%
168.02
0.28%
168.49
34.73% 172.03
2024 -0.32%
167.95
8.04%
181.45
3.74%
188.24
-7.35%
174.4
-0.53%
173.47
-4.16%
166.25
5.18%
174.87
12.28%
196.35
1.28%
198.86
-3.60%
191.7
18.47%
227.1
-6.11%
213.22
26.55% 190.35
2025 0.92%
215.19
-3.39%
207.89
0.89%
209.75
0.49%
210.77








-1.15% 210.62
Data Source: Yahoo

Performance

Today’s Low
-
Today’s High
-
52W Low
-
52W High
-
Today Open
-
Prev. Close
-
Volume
-

historical chart

100%100%50%50%0%0%-50%-50%-100%-100%2006200620102010201420142018201820222022
Download SVG
Download PNG
Download CSV
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 0.80 03 Feb 2025
Cash Dividend 0.80 09 Dec 2024
Cash Dividend 0.72 03 Sep 2024
Cash Dividend 0.72 10 Jun 2024
Cash Dividend 0.72 02 Feb 2024
Cash Dividend 0.72 24 Nov 2023
Cash Dividend 0.70 25 Aug 2023
Cash Dividend 0.70 26 May 2023
Cash Dividend 0.70 24 Feb 2023
Cash Dividend 0.70 25 Nov 2022
Cash Dividend 0.68 26 Aug 2022
Cash Dividend 0.68 27 May 2022
Cash Dividend 0.68 25 Feb 2022
Cash Dividend 0.68 26 Nov 2021
Cash Dividend 0.66 27 Aug 2021
Cash Dividend 0.66 28 May 2021
Cash Dividend 0.66 19 Feb 2021
Cash Dividend 0.66 27 Nov 2020
Cash Dividend 0.63 28 Aug 2020
Cash Dividend 0.63 22 May 2020
Cash Dividend 0.63 21 Feb 2020
Cash Dividend 0.63 22 Nov 2019
Cash Dividend 0.60 23 Aug 2019
Cash Dividend 0.60 24 May 2019
Cash Dividend 0.60 22 Feb 2019
Cash Dividend 0.60 23 Nov 2018
Cash Dividend 0.56 24 Aug 2018
Cash Dividend 0.56 25 May 2018
Cash Dividend 0.56 23 Feb 2018
Cash Dividend 0.56 24 Nov 2017
Cash Dividend 0.53 24 Aug 2017
Cash Dividend 0.53 25 May 2017
Cash Dividend 0.53 23 Feb 2017
Cash Dividend 0.53 23 Nov 2016
Cash Dividend 0.50 25 Aug 2016
Cash Dividend 0.50 26 May 2016
Cash Dividend 0.50 25 Feb 2016
Cash Dividend 0.50 25 Nov 2015
Cash Dividend 0.30 27 Aug 2015
Cash Dividend 0.30 21 May 2015
Cash Dividend 0.27 19 Feb 2015
Cash Dividend 0.27 26 Nov 2014
Cash Dividend 0.27 21 Aug 2014
Cash Dividend 0.27 22 May 2014
Cash Dividend 0.25 20 Feb 2014
Cash Dividend 0.25 27 Nov 2013
Cash Dividend 0.25 22 Aug 2013
Cash Dividend 0.25 23 May 2013
Cash Dividend 0.21 21 Feb 2013
Cash Dividend 0.21 21 Nov 2012
Cash Dividend 0.21 23 Aug 2012
Cash Dividend 0.21 24 May 2012
Cash Dividend 0.18 23 Feb 2012
Cash Dividend 0.18 23 Nov 2011
Cash Dividend 0.18 25 Aug 2011
Cash Dividend 0.18 19 May 2011
Cash Dividend 0.16 24 Feb 2011
Cash Dividend 0.16 24 Nov 2010
Cash Dividend 0.16 26 Aug 2010
Cash Dividend 0.16 20 May 2010
Cash Dividend 0.15 18 Feb 2010
Cash Dividend 0.15 25 Nov 2009
Cash Dividend 0.15 27 Aug 2009
Cash Dividend 0.15 21 May 2009
Cash Dividend 0.14 19 Feb 2009
Cash Dividend 0.14 20 Nov 2008
Cash Dividend 0.14 21 Aug 2008
Cash Dividend 0.14 22 May 2008
Cash Dividend 0.12 21 Feb 2008
Cash Dividend 0.12 21 Nov 2007
Cash Dividend 0.12 23 Aug 2007
Cash Dividend 0.12 24 May 2007
Cash Dividend 0.10 22 Feb 2007
Cash Dividend 0.10 22 Nov 2006
Cash Dividend 0.10 24 Aug 2006
Cash Dividend 0.10 25 May 2006
Cash Dividend 0.08 16 Feb 2006
Cash Dividend 0.08 23 Nov 2005
Cash Dividend 0.08 19 Aug 2005
Cash Dividend 0.08 19 May 2005
Cash Dividend 0.07 24 Feb 2005
Cash Dividend 0.07 18 Nov 2004
Cash Dividend 0.07 19 Aug 2004
Cash Dividend 0.07 20 May 2004
Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
03 Apr 2025 210.77209.16211.26208.80-0.79-0.37%
01 Apr 2025 211.56210.24212.08208.311.810.86%
31 Mar 2025 209.75206.17211.71206.153.441.67%
28 Mar 2025 206.31212.19212.19204.43-5.21-2.46%
27 Mar 2025 211.52213.95213.95210.38-0.79-0.37%
26 Mar 2025 212.31212.61214.30211.021.480.70%
25 Mar 2025 210.83209.53211.62208.261.390.66%
24 Mar 2025 209.44208.33210.12204.692.601.26%
21 Mar 2025 206.84210.11212.00205.91-5.21-2.46%
20 Mar 2025 212.05212.89215.85211.80-1.65-0.77%
19 Mar 2025 213.70212.84214.47211.861.100.52%
18 Mar 2025 212.60214.15217.89211.69-2.09-0.97%
17 Mar 2025 214.69210.39215.41209.773.491.65%
14 Mar 2025 211.20205.39211.74204.687.163.51%
13 Mar 2025 204.04202.69204.59201.892.461.22%
12 Mar 2025 201.58204.65205.22199.30-2.48-1.22%
11 Mar 2025 204.06205.33205.93201.63-1.24-0.60%
10 Mar 2025 205.30203.47207.15203.470.720.35%
07 Mar 2025 204.58201.32206.20201.063.311.64%
06 Mar 2025 201.27203.59204.32200.77-3.31-1.62%
05 Mar 2025 204.58205.57207.92203.89-1.56-0.76%
04 Mar 2025 206.14208.55209.30205.70-3.78-1.80%
03 Mar 2025 209.92208.63212.69207.362.030.98%
28 Feb 2025 207.89211.85213.44204.60-3.15-1.49%
27 Feb 2025 211.04207.48211.62205.964.762.31%
26 Feb 2025 206.28206.17208.38206.03-0.52-0.25%
25 Feb 2025 206.80204.49207.17202.014.001.97%
24 Feb 2025 202.80200.79203.96199.532.771.38%
21 Feb 2025 200.03201.14202.00198.85-0.95-0.47%
20 Feb 2025 200.98202.55202.84199.740.840.42%
19 Feb 2025 200.14202.00204.40198.96-1.40-0.69%
18 Feb 2025 201.54203.54205.33200.67-1.42-0.70%
14 Feb 2025 202.96207.16207.92202.47-5.06-2.43%
13 Feb 2025 208.02207.11208.20203.940.670.32%
12 Feb 2025 207.35211.00218.59207.00-5.45-2.56%
11 Feb 2025 212.80212.20214.00211.070.270.13%
10 Feb 2025 212.53215.43215.43212.29-2.63-1.22%
07 Feb 2025 215.16214.05215.32212.340.360.17%
06 Feb 2025 214.80216.58216.66212.29-0.02-0.01%
05 Feb 2025 214.82214.23216.29212.772.621.23%
04 Feb 2025 212.20211.48214.76211.34-0.24-0.11%
03 Feb 2025 212.44212.02214.30206.30-2.75-1.28%
31 Jan 2025 215.19217.88220.07215.03-3.48-1.59%
30 Jan 2025 218.67218.30221.39217.221.760.81%
29 Jan 2025 216.91214.36219.48214.361.200.56%
28 Jan 2025 215.71215.04216.93214.570.110.05%
27 Jan 2025 215.60212.16215.71211.274.702.23%
24 Jan 2025 210.90206.74211.21206.743.501.69%
23 Jan 2025 207.40206.92208.67206.720.180.09%
22 Jan 2025 207.22210.07210.07206.64-2.40-1.14%
21 Jan 2025 209.62213.06214.76209.13-1.97-0.93%
17 Jan 2025 211.59211.54213.65210.79-0.09-0.04%
16 Jan 2025 211.68209.54212.03209.022.661.27%
15 Jan 2025 209.02208.07209.25206.974.282.09%
14 Jan 2025 204.74200.44205.44199.314.872.44%
13 Jan 2025 199.87197.59200.40197.280.950.48%
10 Jan 2025 198.92202.49204.00197.50-6.50-3.16%
08 Jan 2025 205.42206.27206.99203.31-1.58-0.76%
07 Jan 2025 207.00209.03210.19206.11-0.66-0.32%
06 Jan 2025 207.66210.64212.12207.35-4.19-1.98%
03 Jan 2025 211.85212.62213.45210.950.440.21%
02 Jan 2025 211.41214.00214.46210.94-1.81-0.85%
31 Dec 2024 213.22212.83214.04212.760.950.45%
30 Dec 2024 212.27212.83213.53210.53-2.78-1.29%
27 Dec 2024 215.05216.00217.74214.50-2.14-0.99%
26 Dec 2024 217.19214.92217.75214.711.760.82%
24 Dec 2024 215.43212.10216.30211.114.031.91%
23 Dec 2024 211.40210.57212.92210.14-0.87-0.41%
20 Dec 2024 212.27207.78212.79207.783.831.84%
19 Dec 2024 208.44208.67210.81208.060.800.39%
18 Dec 2024 207.64212.79214.77207.39-5.48-2.57%
17 Dec 2024 213.12215.10216.28212.75-4.21-1.94%
16 Dec 2024 217.33218.05218.78216.46-0.50-0.23%
13 Dec 2024 217.83218.87219.66217.100.210.10%
12 Dec 2024 217.62218.40220.61217.470.690.32%
11 Dec 2024 216.93217.91217.91215.580.620.29%
10 Dec 2024 216.31217.75218.99212.56-2.32-1.06%
09 Dec 2024 218.63222.88223.15218.18-5.59-2.49%
06 Dec 2024 224.22224.77225.71223.33-1.15-0.51%
05 Dec 2024 225.37224.67226.39224.230.990.44%
04 Dec 2024 224.38226.82227.53223.33-2.96-1.30%
03 Dec 2024 227.34226.70229.24224.291.610.71%
02 Dec 2024 225.73227.85227.85224.50-1.37-0.60%
29 Nov 2024 227.10227.42228.62226.080.050.02%
27 Nov 2024 227.05228.11229.44226.16-1.63-0.71%
26 Nov 2024 228.68227.80229.08226.111.240.55%
25 Nov 2024 227.44227.43230.55226.251.290.57%
22 Nov 2024 226.15225.12227.16224.470.930.41%
21 Nov 2024 225.22221.37225.47220.724.371.98%
20 Nov 2024 220.85221.18222.67219.001.680.77%
19 Nov 2024 219.17219.46220.46217.20-2.43-1.10%
18 Nov 2024 221.60218.19221.94217.792.781.27%
15 Nov 2024 218.82216.05219.06215.533.341.55%
14 Nov 2024 215.48212.97215.87212.072.241.05%
13 Nov 2024 213.24211.73214.50210.990.950.45%
12 Nov 2024 212.29210.67212.81209.301.560.74%
11 Nov 2024 210.73212.26214.82210.281.340.64%
08 Nov 2024 209.39207.70209.73205.303.551.72%
07 Nov 2024 205.84207.30208.67204.81-0.53-0.26%
06 Nov 2024 206.37196.84207.24194.8813.286.88%
05 Nov 2024 193.09190.73193.34189.401.900.99%
04 Nov 2024 191.19191.53192.58190.06-0.57-0.30%
01 Nov 2024 191.76191.86194.65191.550.060.03%
31 Oct 2024 191.70194.55196.75191.64-3.37-1.73%
30 Oct 2024 195.07194.15196.74193.501.520.79%
29 Oct 2024 193.55193.89194.77192.86-0.68-0.35%
28 Oct 2024 194.23193.21194.99192.722.461.28%
25 Oct 2024 191.77195.01195.57191.07-2.96-1.52%
24 Oct 2024 194.73194.99195.27193.001.020.53%
23 Oct 2024 193.71193.69194.65192.17-0.03-0.02%
22 Oct 2024 193.74193.55194.12190.34-0.63-0.32%
21 Oct 2024 194.37196.89197.07194.26-3.13-1.58%
18 Oct 2024 197.50198.71198.80196.99-0.66-0.33%
17 Oct 2024 198.16196.92198.77196.261.300.66%
16 Oct 2024 196.86194.67197.69194.592.071.06%
15 Oct 2024 194.79193.58197.39192.901.921.00%
14 Oct 2024 192.87191.85193.19190.200.980.51%
11 Oct 2024 191.89193.52195.00191.131.560.82%
10 Oct 2024 190.33192.55193.67189.85-0.24-0.13%
09 Oct 2024 190.57189.53191.61188.790.990.52%
08 Oct 2024 189.58187.24190.36186.952.981.60%
07 Oct 2024 186.60196.19197.16186.24-10.93-5.53%
04 Oct 2024 197.53197.02198.31196.471.060.54%
03 Oct 2024 196.47199.66199.66196.13-3.19-1.60%
02 Oct 2024 199.66198.73200.63197.730.440.22%
01 Oct 2024 199.22198.52200.03197.400.360.18%
30 Sep 2024 198.86200.26201.07196.08-1.09-0.55%
27 Sep 2024 199.95199.50201.55198.500.950.48%
26 Sep 2024 199.00196.47200.00196.402.461.25%
25 Sep 2024 196.54197.90197.97196.19-0.77-0.39%
24 Sep 2024 197.31197.55198.48195.85-0.79-0.40%
23 Sep 2024 198.10195.00198.62194.623.831.97%
20 Sep 2024 194.27194.10195.45193.180.250.13%
19 Sep 2024 194.02195.10195.56192.370.200.10%
18 Sep 2024 193.82196.17196.99193.77-1.92-0.98%
17 Sep 2024 195.74193.23195.79192.672.821.46%
16 Sep 2024 192.92193.49194.87192.610.680.35%
13 Sep 2024 192.24191.91192.95191.100.930.49%
12 Sep 2024 191.31189.03191.91188.651.991.05%
11 Sep 2024 189.32190.39191.65186.64-2.45-1.28%
10 Sep 2024 191.77193.72194.17191.25-1.49-0.77%
09 Sep 2024 193.26193.76195.94192.630.680.35%
06 Sep 2024 192.58194.58196.38192.07-2.28-1.17%
05 Sep 2024 194.86197.89197.89193.68-2.32-1.18%
04 Sep 2024 197.18197.53199.50196.750.390.20%
03 Sep 2024 196.79196.38197.68195.920.440.22%
30 Aug 2024 196.35195.57196.76194.600.990.51%
29 Aug 2024 195.36194.51197.27193.151.360.70%
28 Aug 2024 194.00194.27195.50192.04-0.10-0.05%
27 Aug 2024 194.10192.88194.51191.971.340.70%
26 Aug 2024 192.76193.57194.75192.40-0.25-0.13%
23 Aug 2024 193.01190.81193.69189.783.261.72%
22 Aug 2024 189.75188.00190.24187.15-0.08-0.04%
21 Aug 2024 189.83190.76190.82187.650.040.02%
20 Aug 2024 189.79188.78190.82188.311.040.55%
19 Aug 2024 188.75186.80189.77186.801.480.79%
16 Aug 2024 187.27184.60187.45183.363.211.74%
15 Aug 2024 184.06187.00187.59183.08-1.92-1.03%
14 Aug 2024 185.98184.38186.31183.971.660.90%
13 Aug 2024 184.32179.28184.66178.835.863.28%
12 Aug 2024 178.46177.90178.87177.431.070.60%
09 Aug 2024 177.39170.70177.59170.397.124.18%
08 Aug 2024 170.27170.32171.45169.380.080.05%
07 Aug 2024 170.19173.14175.17164.630.020.01%
06 Aug 2024 170.17169.58171.60168.300.880.52%
05 Aug 2024 169.29173.98173.98166.79-3.96-2.29%
02 Aug 2024 173.25173.91176.23171.46-1.29-0.74%
01 Aug 2024 174.54175.90176.50172.48-0.33-0.19%
31 Jul 2024 174.87175.55176.48174.44-0.97-0.55%
30 Jul 2024 175.84173.45176.56173.133.191.85%
29 Jul 2024 172.65174.17175.00172.47-0.40-0.23%
26 Jul 2024 173.05170.83173.91169.263.462.04%
25 Jul 2024 169.59170.53172.83169.38-0.29-0.17%
24 Jul 2024 169.88173.21173.64169.65-2.57-1.49%
23 Jul 2024 172.45169.68172.69169.123.041.79%
22 Jul 2024 169.41169.24170.89168.65-0.38-0.22%
19 Jul 2024 169.79172.81172.81168.65-2.53-1.47%
18 Jul 2024 172.32171.78176.68171.780.420.24%
17 Jul 2024 171.90170.46174.13170.211.660.98%
16 Jul 2024 170.24170.46171.82169.59-0.87-0.51%
15 Jul 2024 171.11168.73171.92167.752.961.76%
12 Jul 2024 168.15167.31169.17165.671.610.97%
11 Jul 2024 166.54165.02166.66164.941.741.06%
10 Jul 2024 164.80162.12164.87162.123.191.97%
09 Jul 2024 161.61161.19163.44160.330.210.13%
08 Jul 2024 161.40160.12163.21160.120.120.07%
05 Jul 2024 161.28163.11163.54160.46-2.65-1.62%
03 Jul 2024 163.93165.42166.75163.83-1.92-1.16%
02 Jul 2024 165.85165.45166.38164.48-1.04-0.62%
01 Jul 2024 166.89166.56168.18164.980.640.38%
28 Jun 2024 166.25167.33168.88165.65-1.01-0.60%
27 Jun 2024 167.26164.52167.95164.522.451.49%
26 Jun 2024 164.81165.62165.62163.97-1.76-1.06%
25 Jun 2024 166.57169.50169.97166.45-2.67-1.58%
24 Jun 2024 169.24168.74170.32168.630.500.30%
21 Jun 2024 168.74169.99170.03167.07-0.86-0.51%
20 Jun 2024 169.60168.15170.00167.431.230.73%
18 Jun 2024 168.37167.59169.55167.590.380.23%
17 Jun 2024 167.99165.88168.32165.202.451.48%
14 Jun 2024 165.54166.59167.41165.05-2.58-1.53%
13 Jun 2024 168.12168.38168.87167.06-0.84-0.50%
12 Jun 2024 168.96169.80170.21168.04-0.64-0.38%
11 Jun 2024 169.60171.67171.92168.35-2.98-1.73%
10 Jun 2024 172.58172.18173.57171.89-0.76-0.44%
07 Jun 2024 173.34173.10174.59172.450.820.48%
06 Jun 2024 172.52172.55173.77171.580.070.04%
05 Jun 2024 172.45171.71173.42170.320.650.38%
04 Jun 2024 171.80171.01172.64170.49-0.69-0.40%
03 Jun 2024 172.49173.04175.00172.24-0.98-0.56%
31 May 2024 173.47171.00173.50170.602.901.70%
30 May 2024 170.57169.29171.22168.081.520.90%
29 May 2024 169.05168.27171.34168.000.480.28%
28 May 2024 168.57168.86168.92167.82-0.42-0.25%
24 May 2024 168.99167.33169.02166.842.281.37%
23 May 2024 166.71169.51170.71166.24-2.80-1.65%
22 May 2024 169.51170.85171.32168.74-1.87-1.09%
21 May 2024 171.38172.26173.01170.90-0.81-0.47%
20 May 2024 172.19175.50175.75171.22-3.41-1.94%
17 May 2024 175.60176.53176.56175.170.120.07%
16 May 2024 175.48176.66176.99175.350.010.01%
15 May 2024 175.47177.12177.81174.00-1.86-1.05%
14 May 2024 177.33176.31178.31176.200.980.56%
13 May 2024 176.35176.38179.81175.88-0.15-0.08%
10 May 2024 176.50180.00180.00175.14-2.79-1.56%
09 May 2024 179.29177.32179.91175.972.751.56%
08 May 2024 176.54182.21183.75171.12-2.04-1.14%
07 May 2024 178.58180.65181.38177.99-1.91-1.06%
06 May 2024 180.49177.31180.52176.464.412.50%
03 May 2024 176.08174.48176.97172.231.460.84%
02 May 2024 174.62175.95176.39173.47-0.03-0.02%
01 May 2024 174.65174.70177.08174.490.250.14%
30 Apr 2024 174.40175.32175.80173.79-0.92-0.52%
29 Apr 2024 175.32172.58175.84172.582.441.41%
26 Apr 2024 172.88172.92173.64171.19-0.76-0.44%
25 Apr 2024 173.64176.78177.81172.91-3.41-1.93%
24 Apr 2024 177.05175.04177.38175.040.740.42%
23 Apr 2024 176.31174.98176.58174.581.710.98%
22 Apr 2024 174.60174.73175.44173.650.770.44%
19 Apr 2024 173.83171.88173.88171.452.941.72%
18 Apr 2024 170.89171.02172.09170.460.810.48%
17 Apr 2024 170.08171.19171.38169.78-1.02-0.60%
16 Apr 2024 171.10173.08173.80170.89-1.49-0.86%
15 Apr 2024 172.59175.99176.89172.32-1.60-0.92%
12 Apr 2024 174.19173.19174.42172.490.570.33%
11 Apr 2024 173.62176.98176.98173.62-3.87-2.18%
10 Apr 2024 177.49178.25179.79176.96-1.31-0.73%
09 Apr 2024 178.80181.60182.47177.47-2.45-1.35%
08 Apr 2024 181.25179.77182.90178.571.400.78%
05 Apr 2024 179.85180.44181.05178.520.510.28%
04 Apr 2024 179.34186.34186.34179.01-5.63-3.04%
03 Apr 2024 184.97186.40187.29184.94-1.65-0.88%
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

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-12-31
Amortization Cash Flow---9,57,00,0008,71,00,0008,41,00,000
Amortization Of Intangibles---9,57,00,0008,71,00,0008,41,00,000
Asset Impairment Charge--17,00,00078,00,000--
Beginning Cash Position--2,22,86,00,0002,05,48,00,0001,53,67,00,0001,62,74,00,000
Capital Expenditure---18,74,00,000-18,63,00,000-20,25,00,000-22,13,00,000
Cash Dividends Paid---16,23,00,000-15,02,00,000-15,23,00,000-15,59,00,000
Cash Flow From Continuing Financing Activities---1,08,98,00,000-81,84,00,000-40,39,00,000-47,75,00,000
Cash Flow From Continuing Investing Activities--30,28,00,000-26,21,00,000-63,77,00,000-65,78,00,000
Cash Flow From Continuing Operating Activities--63,05,00,00059,69,00,0001,13,81,00,0001,33,27,00,000
Cash From Discontinued Investing Activities--21,58,00,000-14,52,00,000---
Cash From Discontinued Operating Activities-22,77,00,00015,12,00,000---
Change In Account Payable--8,99,00,0004,17,00,000-6,85,00,0006,97,00,000
Change In Income Tax Payable2,66,00,000-----
Change In Other Working Capital--45,00,000-26,17,00,00030,00,000-44,07,00,000
Change In Payable--4,66,00,0001,10,00,000-16,11,00,00010,63,00,000
Change In Payables And Accrued Expense--4,66,00,0001,10,00,000-16,11,00,00010,63,00,000
Change In Receivables---87,11,00,000-1,27,51,00,00046,62,00,000-71,94,00,000
Change In Tax Payable2,66,00,000-----
Change In Working Capital---23,32,00,000-19,58,00,00026,10,00,000-10,00,000
Changes In Account Receivables---87,11,00,000-1,27,51,00,00046,62,00,000-71,94,00,000
Changes In Cash---15,05,00,000-48,36,00,0009,65,00,00019,74,00,000
Common Stock Dividend Paid---15,76,00,000-15,02,00,000-15,23,00,000-15,59,00,000
Common Stock Payments---83,93,00,000-57,28,00,000-19,31,00,000-30,74,00,000
Deferred Income Tax--13,17,00,0006,38,00,000-10,85,00,00024,49,00,000
Deferred Tax--13,17,00,0006,38,00,000-10,85,00,00024,49,00,000
Depreciation---8,63,00,00010,93,00,00013,94,00,000
Depreciation And Amortization--17,16,00,00018,20,00,00019,64,00,00022,35,00,000
Effect Of Exchange Rate Changes---2,33,00,000-3,45,00,000-58,00,000-1,71,00,000
End Cash Position--2,05,48,00,0001,53,67,00,0001,62,74,00,0001,80,77,00,000
Financing Cash Flow---1,08,98,00,000-81,84,00,000-40,39,00,000-47,75,00,000
Free Cash Flow--59,43,00,00041,06,00,00093,56,00,0001,11,14,00,000
Gain Loss On Investment Securities---12,82,00,00017,97,00,0006,87,00,0007,58,00,000
Gain Loss On Sale Of Business-----86,00,000
Income Tax Paid Supplemental Data-9,85,00,00022,11,00,00012,77,00,00023,54,00,000-
Interest Paid Supplemental Data--10,98,00,00010,86,00,00010,74,00,00010,74,00,000
Investing Cash Flow--15,76,00,000-26,21,00,000-63,77,00,000-65,78,00,000
Issuance Of Capital Stock------
Issuance Of Debt--34,72,00,000-17,32,00,000-
Long Term Debt Issuance--34,72,00,000-17,32,00,000-
Long Term Debt Payments---41,98,00,000-7,59,00,000-22,50,00,000-
Net Business Purchase And Sale--1,29,90,00,000-6,77,00,000-3,00,000-1,79,00,000
Net Common Stock Issuance---83,93,00,000-57,28,00,000-19,31,00,000-30,74,00,000
Net Income From Continuing Operations--60,29,00,00027,66,00,00064,25,00,00076,02,00,000
Net Investment Purchase And Sale---69,79,00,0003,11,00,000-40,21,00,000-40,21,00,000
Net Issuance Payments Of Debt---7,26,00,000-7,59,00,000-5,18,00,000-
Net Long Term Debt Issuance-24,25,00,000-7,26,00,000-7,59,00,000-5,18,00,000-
Net Other Financing Charges--2,67,00,000---25,00,000-
Net Other Investing Changes--32,00,0006,00,00024,00,0001,00,000
Net PPEPurchase And Sale---18,74,00,000-18,63,00,000-20,25,00,000-22,13,00,000
Net Preferred Stock Issuance------
Net Short Term Debt Issuance------
Operating Cash Flow--78,17,00,00059,69,00,0001,13,81,00,0001,33,27,00,000
Operating Gains Losses---12,82,00,00017,97,00,0006,87,00,0008,44,00,000
Other Non Cash Items--1,73,00,0002,02,00,00029,00,000-6,04,00,000
Preferred Stock Dividend Paid--1,87,00,000-47,00,000---
Preferred Stock Issuance------
Proceeds From Stock Option Exercised---1,56,00,000-1,95,00,000-42,00,000-1,42,00,000
Purchase Of Business---1,66,00,000-7,25,00,000-3,00,000-1,79,00,000
Purchase Of Investment---3,20,22,00,000-3,19,90,00,000-2,29,03,00,000-2,47,66,00,000
Purchase Of PPE---18,74,00,000-18,63,00,000-20,25,00,000-22,13,00,000
Repayment Of Debt---41,98,00,000-7,59,00,000-22,50,00,000-
Repurchase Of Capital Stock---83,93,00,000-57,28,00,000-19,31,00,000-30,74,00,000
Sale Of Business--1,31,56,00,00048,00,000--
Sale Of Investment--2,50,43,00,0003,23,01,00,0001,88,82,00,0002,07,45,00,000
Sale Of PPE33,00,000-----
Short Term Debt Issuance-20,00,00,000----
Short Term Debt Payments--20,00,00,000----
Stock Based Compensation--6,67,00,0006,26,00,0007,51,00,0008,11,00,000
Data Source: Yahoo

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.