SHARE twitter icon webp whatsapp icon webp

 
Currency
-5.11%
CAGR (3 year)
9.64%
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
215.92
Low
211.43
Returns
-0.20%

Historical Data

 - Last 30 Years Annual Avg 10.75%
 - CAGR 7.89%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1994


-0.58%
20.5 		4.88%
21.5 		-4.65%
20.5 		0.00%
20.5 		-0.59%
20.38 		4.27%
21.25 		-8.24%
19.5 		-7.69%
18 		11.78%
20.12 		20.50
1995 -1.19%
19.88 		-5.03%
18.88 		-2.65%
18.38 		-2.07%
18 		1.39%
18.25 		6.85%
19.5 		1.95%
19.88 		5.03%
20.88 		2.39%
21.38 		-3.55%
20.62 		5.48%
21.75 		11.49%
24.25 		20.53% 22.12
1996 -1.53%
23.88 		-1.59%
23.5 		2.64%
24.12 		4.15%
25.12 		1.99%
25.62 		1.01%
25.88 		-1.93%
25.38 		10.32%
28 		1.79%
28.5 		5.26%
30 		8.33%
32.5 		10.77%
36 		48.45% 23.87
1997 0.00%
36 		-0.33%
35.88 		0.00%
35.88 		-6.63%
33.5 		5.22%
35.25 		4.96%
37 		3.73%
38.38 		-2.94%
37.25 		7.06%
39.88 		-1.91%
39.12 		1.94%
39.88 		-2.21%
39 		8.33% 25.75
1998 -2.87%
37.88 		-0.34%
37.75 		-1.67%
37.12 		-0.32%
37 		-0.68%
36.75 		3.40%
38 		-5.58%
35.88 		-8.72%
32.75 		4.76%
34.31 		-6.38%
32.12 		5.85%
34 		0.74%
34.25 		-12.18% 27.78
1999 -6.39%
32.06 		-1.56%
31.56 		1.01%
31.88 		9.79%
35 		1.09%
35.38 		4.58%
37 		-8.27%
33.94 		3.86%
35.25 		-3.89%
33.88 		-3.90%
32.56 		-0.55%
32.38 		6.92%
34.62 		1.08% 29.97
2000 -0.35%
34.5 		-2.17%
33.75 		8.50%
36.62 		6.83%
39.12 		1.61%
39.75 		4.96%
41.72 		12.94%
47.12 		-5.16%
44.69 		6.71%
47.69 		-3.67%
45.94 		1.89%
46.81 		7.07%
50.12 		44.77% 32.33
2001 -3.05%
48.59 		-2.26%
47.49 		-3.54%
45.81 		-0.90%
45.4 		2.05%
46.33 		0.91%
46.75 		2.35%
47.85 		5.52%
50.49 		-5.43%
47.75 		-4.92%
45.4 		6.50%
48.35 		-2.15%
47.31 		-5.61% 34.88
2002 -4.99%
44.95 		2.65%
46.14 		7.93%
49.8 		-4.28%
47.67 		-0.65%
47.36 		-1.39%
46.7 		-3.75%
44.95 		0.67%
45.25 		-7.62%
41.8 		-9.81%
37.7 		5.04%
39.6 		-1.16%
39.14 		-17.27% 37.63
2003 -5.98%
36.8 		-0.24%
36.71 		0.52%
36.9 		8.10%
39.89 		5.11%
41.93 		1.69%
42.64 		10.18%
46.98 		-1.23%
46.4 		0.86%
46.8 		-2.41%
45.67 		4.66%
47.8 		0.00%
47.8 		22.13% 40.60
2004 2.72%
49.1 		2.61%
50.38 		6.35%
53.58 		-7.37%
49.63 		9.71%
54.45 		3.80%
56.52 		2.97%
58.2 		3.78%
60.4 		-0.30%
60.22 		8.72%
65.47 		8.60%
71.1 		5.91%
75.3 		57.53% 43.80
2005 -11.13%
66.92 		3.86%
69.5 		-3.76%
66.89 		7.64%
72 		3.99%
74.87 		7.92%
80.8 		8.37%
87.56 		-4.02%
84.04 		1.98%
85.7 		0.64%
86.25 		6.03%
91.45 		-2.41%
89.25 		18.53% 47.26
2006 11.46%
99.48 		3.54%
103 		5.92%
109.1 		-1.28%
107.7 		-1.30%
106.3 		4.06%
110.62 		5.70%
116.92 		3.49%
121 		-0.50%
120.4 		8.85%
131.06 		1.54%
133.08 		-2.28%
130.05 		45.71% 50.99
2007 14.08%
148.36 		-7.42%
137.35 		-5.35%
130 		-5.95%
122.26 		6.65%
130.39 		-8.83%
118.88 		-9.18%
107.97 		5.94%
114.38 		3.22%
118.06 		3.89%
122.65 		-18.92%
99.44 		-5.33%
94.14 		-27.61% 55.01
2008 -0.38%
93.78 		-1.44%
92.43 		4.42%
96.52 		3.35%
99.75 		1.45%
101.2 		-11.90%
89.16 		11.83%
99.71 		0.29%
100 		-1.58%
98.42 		-27.84%
71.02 		-14.57%
60.67 		-0.15%
60.58 		-35.65% 59.35
2009 -14.48%
51.81 		-18.12%
42.42 		10.94%
47.06 		20.72%
56.81 		8.22%
61.48 		-9.01%
55.94 		4.04%
58.2 		10.70%
64.43 		12.88%
72.73 		-5.43%
68.78 		5.03%
72.24 		13.66%
82.11 		35.54% 64.03
2010 -6.70%
76.61 		6.28%
81.42 		6.06%
86.35 		20.49%
104.04 		-5.75%
98.06 		-4.78%
93.37 		12.55%
105.09 		0.12%
105.22 		-1.23%
103.93 		2.29%
106.31 		3.78%
110.33 		2.01%
112.55 		37.07% 69.08
2011 3.00%
115.93 		4.40%
121.03 		-0.78%
120.08 		5.44%
126.61 		5.10%
133.07 		-3.51%
128.4 		4.51%
134.19 		1.63%
136.38 		-16.37%
114.05 		17.22%
133.69 		-6.61%
124.85 		4.61%
130.6 		16.04% 74.53
2012 4.14%
136.01 		-4.66%
129.67 		9.01%
141.35 		2.87%
145.4 		-3.89%
139.75 		1.24%
141.48 		3.97%
147.09 		-3.79%
141.52 		-3.91%
135.99 		-0.32%
135.56 		-2.78%
131.79 		2.88%
135.59 		3.82% 80.41
2013 -4.28%
129.79 		-3.82%
124.83 		1.47%
126.67 		5.03%
133.04 		-0.29%
132.66 		1.70%
134.91 		0.32%
135.34 		-8.45%
123.9 		2.57%
127.09 		-1.61%
125.05 		-5.19%
118.56 		-0.28%
118.23 		-12.80% 86.75
2014 4.46%
123.5 		4.43%
128.97 		1.82%
131.32 		3.98%
136.55 		3.87%
141.84 		0.25%
142.19 		4.14%
148.08 		4.07%
154.1 		-8.52%
140.97 		10.55%
155.84 		3.18%
160.79 		1.62%
163.39 		38.20% 93.59
2015 5.88%
172.99 		-2.69%
168.34 		3.51%
174.25 		-5.69%
164.34 		1.31%
166.5 		-3.98%
159.87 		7.80%
172.34 		-4.22%
165.06 		5.91%
174.82 		0.01%
174.83 		3.98%
181.79 		1.29%
184.13 		12.69% 100.97
2016 -6.86%
171.49 		0.09%
171.64 		10.81%
190.2 		-7.05%
176.79 		1.75%
179.88 		0.28%
180.39 		2.92%
185.65 		-5.73%
175.01 		1.62%
177.84 		-3.74%
171.18 		-3.91%
164.49 		7.70%
177.15 		-3.79% 108.94
2017 -2.17%
173.31 		6.04%
183.78 		-0.10%
183.6 		3.40%
189.84 		0.74%
191.24 		0.49%
192.17 		0.09%
192.35 		-2.40%
187.73 		-4.96%
178.42 		1.63%
181.33 		0.00%
181.33 		-1.61%
178.41 		0.71% 117.54
2018 -4.49%
170.4 		-8.44%
156.02 		5.41%
164.46 		-0.89%
163 		1.56%
165.54 		3.84%
171.89 		2.89%
176.85 		3.64%
183.29 		-1.17%
181.15 		-3.19%
175.38 		8.66%
190.57 		-8.67%
174.05 		-2.44% 126.81
2019 10.84%
192.92 		0.89%
194.63 		3.13%
200.73 		0.10%
200.93 		1.04%
203.01 		0.08%
203.18 		2.76%
208.79 		1.81%
212.56 		1.30%
215.33 		1.08%
217.66 		-1.49%
214.41 		-2.20%
209.7 		20.48% 136.82
2020 3.33%
216.69 		-7.43%
200.59 		-26.63%
147.17 		10.72%
162.95 		-4.26%
156.01 		-0.88%
154.64 		-0.98%
153.12 		3.23%
158.06 		-5.52%
149.34 		-6.84%
139.13 		19.74%
166.59 		-3.70%
160.43 		-23.50% 147.62
2021 2.02%
163.67 		7.38%
175.75 		4.98%
184.51 		4.06%
192 		7.78%
206.94 		0.85%
208.69 		9.17%
227.83 		0.77%
229.58 		-3.46%
221.64 		6.79%
236.68 		0.93%
238.87 		5.74%
252.59 		57.45% 159.27
2022 -3.31%
244.23 		-2.31%
238.59 		4.10%
248.37 		-8.41%
227.48 		-8.58%
207.96 		-6.59%
194.25 		10.14%
213.94 		-6.09%
200.91 		-8.32%
184.19 		-4.92%
175.12 		-0.13%
174.9 		-7.65%
161.52 		-36.05% 171.84
2023 9.86%
177.44 		-2.77%
172.52 		-2.59%
168.06 		7.32%
180.37 		-3.54%
173.98 		8.79%
189.27 		-0.33%
188.65 		-2.56%
183.82 		-6.57%
171.74 		-3.49%
165.74 		4.34%
172.94 		8.26%
187.22 		15.91% 185.40
2024 -4.39%
179.01 		-1.11%
177.03 		4.82%
185.56 		2.16%
189.57 		1.64%
192.68 		7.37%
206.89 		-0.95%
204.92 		10.16%
225.73 		-0.21%
225.25 		-1.62%
221.61 		6.20%
235.35 		-6.53%
219.97 		17.49% 200.03
2025 0.70%
221.51 		2.11%
226.18 		-5.11%
214.62 		-0.08%
214.45







-2.51% 215.81
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 1.75 31 Mar 2025
Cash Dividend 1.70 31 Dec 2024
Cash Dividend 1.70 30 Sep 2024
Cash Dividend 1.70 28 Jun 2024
Cash Dividend 1.70 27 Mar 2024
Cash Dividend 1.65 28 Dec 2023
Cash Dividend 1.65 28 Sep 2023
Cash Dividend 1.65 29 Jun 2023
Cash Dividend 1.65 30 Mar 2023
Cash Dividend 1.59 29 Dec 2022
Cash Dividend 1.59 29 Sep 2022
Cash Dividend 1.59 29 Jun 2022
Cash Dividend 1.59 30 Mar 2022
Cash Dividend 1.59 30 Dec 2021
Cash Dividend 1.59 01 Oct 2021
Cash Dividend 1.59 29 Jun 2021
Cash Dividend 1.59 30 Mar 2021
Cash Dividend 1.59 30 Dec 2020
Cash Dividend 1.59 29 Sep 2020
Cash Dividend 1.59 29 Jun 2020
Cash Dividend 1.59 30 Mar 2020
Cash Dividend 1.52 30 Dec 2019
Cash Dividend 1.52 27 Sep 2019
Cash Dividend 1.52 27 Jun 2019
Cash Dividend 1.52 28 Mar 2019
Cash Dividend 1.47 28 Dec 2018
Cash Dividend 1.47 27 Sep 2018
Cash Dividend 1.47 28 Jun 2018
Cash Dividend 1.47 28 Mar 2018
Cash Dividend 1.42 28 Dec 2017
Cash Dividend 1.42 28 Sep 2017
Cash Dividend 1.42 28 Jun 2017
Cash Dividend 1.42 29 Mar 2017
Cash Dividend 1.35 28 Dec 2016
Cash Dividend 1.35 28 Sep 2016
Cash Dividend 1.35 28 Jun 2016
Cash Dividend 1.35 29 Mar 2016
Cash Dividend 1.25 29 Dec 2015
Cash Dividend 1.25 28 Sep 2015
Cash Dividend 1.25 26 Jun 2015
Cash Dividend 1.25 27 Mar 2015
Cash Dividend 1.16 29 Dec 2014
Cash Dividend 1.16 26 Sep 2014
Cash Dividend 1.16 26 Jun 2014
Cash Dividend 1.16 27 Mar 2014
Cash Dividend 1.07 27 Dec 2013
Cash Dividend 1.07 26 Sep 2013
Cash Dividend 1.07 26 Jun 2013
Cash Dividend 1.07 26 Mar 2013
Cash Dividend 0.97 27 Dec 2012
Cash Dividend 0.97 26 Sep 2012
Cash Dividend 0.97 27 Jun 2012
Cash Dividend 0.97 28 Mar 2012
Cash Dividend 0.89 28 Dec 2011
Cash Dividend 0.89 28 Sep 2011
Cash Dividend 0.89 28 Jun 2011
Cash Dividend 0.89 30 Mar 2011
Cash Dividend 0.89 28 Dec 2010
Cash Dividend 0.89 29 Sep 2010
Cash Dividend 0.89 28 Jun 2010
Cash Dividend 0.89 29 Mar 2010
Cash Dividend 0.89 29 Dec 2009
Cash Dividend 0.89 24 Sep 2009
Cash Dividend 0.89 26 Jun 2009
Cash Dividend 0.89 30 Mar 2009
Cash Dividend 2.70 24 Dec 2008
Cash Dividend 0.89 01 Oct 2008
Cash Dividend 0.89 26 Jun 2008
Cash Dividend 0.89 28 Mar 2008
Cash Dividend 0.85 27 Dec 2007
Cash Dividend 0.85 26 Sep 2007
Cash Dividend 0.85 27 Jun 2007
Cash Dividend 0.85 29 Mar 2007
Cash Dividend 0.78 27 Dec 2006
Cash Dividend 0.78 28 Sep 2006
Cash Dividend 0.78 28 Jun 2006
Cash Dividend 0.78 29 Mar 2006
Cash Dividend 0.71 28 Dec 2005
Cash Dividend 0.71 29 Sep 2005
Cash Dividend 0.71 28 Jun 2005
Cash Dividend 0.71 30 Mar 2005
Cash Dividend 0.70 29 Dec 2004
Cash Dividend 0.70 29 Sep 2004
Cash Dividend 0.70 29 Jun 2004
Cash Dividend 0.70 30 Mar 2004
Cash Dividend 0.70 29 Dec 2003
Cash Dividend 0.70 29 Sep 2003
Cash Dividend 0.70 27 Jun 2003
Cash Dividend 0.70 28 Mar 2003
Cash Dividend 0.70 27 Dec 2002
Cash Dividend 0.70 27 Sep 2002
Cash Dividend 0.70 26 Jun 2002
Cash Dividend 0.70 27 Mar 2002
Cash Dividend 0.64 27 Dec 2001
Cash Dividend 0.64 27 Sep 2001
Cash Dividend 0.64 27 Jun 2001
Cash Dividend 0.64 28 Mar 2001
Cash Dividend 0.56 27 Dec 2000
Cash Dividend 0.56 27 Sep 2000
Cash Dividend 0.56 28 Jun 2000
Cash Dividend 0.56 30 Mar 2000
Cash Dividend 0.52 29 Dec 1999
Cash Dividend 0.52 28 Sep 1999
Cash Dividend 0.51 28 Jun 1999
Cash Dividend 0.51 30 Mar 1999
Cash Dividend 0.51 29 Dec 1998
Cash Dividend 0.51 28 Sep 1998
Cash Dividend 0.51 26 Jun 1998
Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 214.45215.57215.92211.43-0.17-0.08%
31 Mar 2025 214.62213.20215.83210.741.040.49%
28 Mar 2025 213.58214.70214.99211.590.440.21%
27 Mar 2025 213.14214.75217.32212.61-0.95-0.44%
26 Mar 2025 214.09213.90214.77212.481.430.67%
25 Mar 2025 212.66214.47216.88210.64-1.70-0.79%
24 Mar 2025 214.36211.12214.64209.494.802.29%
21 Mar 2025 209.56210.28211.16207.95-1.94-0.92%
20 Mar 2025 211.50211.35212.23209.400.660.31%
19 Mar 2025 210.84210.29212.33208.810.590.28%
18 Mar 2025 210.25211.50212.34209.15-1.50-0.71%
17 Mar 2025 211.75209.47212.70209.212.121.01%
14 Mar 2025 209.63208.67209.74206.811.770.85%
13 Mar 2025 207.86210.04212.23207.04-2.18-1.04%
12 Mar 2025 210.04212.49213.83209.58-2.90-1.36%
11 Mar 2025 212.94216.56217.36211.51-3.43-1.59%
10 Mar 2025 216.37218.85222.38216.01-2.08-0.95%
07 Mar 2025 218.45218.57221.61217.28-0.05-0.02%
06 Mar 2025 218.50222.33223.25216.96-5.97-2.66%
05 Mar 2025 224.47220.35225.15220.011.480.66%
04 Mar 2025 222.99228.99230.21222.98-5.09-2.23%
03 Mar 2025 228.08226.08228.99224.831.900.84%
28 Feb 2025 226.18224.64227.50223.533.161.42%
27 Feb 2025 223.02221.00224.40221.001.440.65%
26 Feb 2025 221.58223.62223.83220.87-2.04-0.91%
25 Feb 2025 223.62221.29224.68221.292.651.20%
24 Feb 2025 220.97219.52222.33218.712.050.94%
21 Feb 2025 218.92219.22220.16216.87-0.46-0.21%
20 Feb 2025 219.38216.54220.25216.541.810.83%
19 Feb 2025 217.57217.67218.63216.47-0.44-0.20%
18 Feb 2025 218.01217.34219.28215.89-0.34-0.16%
14 Feb 2025 218.35220.62221.86217.91-1.75-0.80%
13 Feb 2025 220.10219.22220.65218.242.301.06%
12 Feb 2025 217.80215.10219.11214.94-1.12-0.51%
11 Feb 2025 218.92217.06219.14217.06-0.34-0.16%
10 Feb 2025 219.26219.93219.93216.32-0.90-0.41%
07 Feb 2025 220.16222.46223.71219.41-1.62-0.73%
06 Feb 2025 221.78222.94222.94217.45-2.50-1.11%
05 Feb 2025 224.28221.92225.58220.913.531.60%
04 Feb 2025 220.75218.30221.58216.590.440.20%
03 Feb 2025 220.31219.54222.23217.10-1.20-0.54%
31 Jan 2025 221.51218.84222.56218.291.630.74%
30 Jan 2025 219.88217.32220.62216.884.932.29%
29 Jan 2025 214.95219.06219.99214.43-4.40-2.01%
28 Jan 2025 219.35219.37221.46218.25-1.00-0.45%
27 Jan 2025 220.35215.38220.68215.385.602.61%
24 Jan 2025 214.75212.50215.65211.230.950.44%
23 Jan 2025 213.80214.53214.91211.24-0.61-0.28%
22 Jan 2025 214.41217.71217.71214.01-4.83-2.20%
21 Jan 2025 219.24218.55221.09217.641.100.50%
17 Jan 2025 218.14218.37218.84217.250.240.11%
16 Jan 2025 217.90217.92218.25215.310.790.36%
15 Jan 2025 217.11223.08223.56216.55-1.10-0.50%
14 Jan 2025 218.21215.35218.61214.802.431.13%
13 Jan 2025 215.78211.01216.42210.295.012.38%
10 Jan 2025 210.77212.00214.57210.35-1.60-0.75%
08 Jan 2025 212.37211.72212.57209.331.140.54%
07 Jan 2025 211.23214.28215.17210.28-1.55-0.73%
06 Jan 2025 212.78221.00221.00212.18-6.39-2.92%
03 Jan 2025 219.17217.01219.37216.252.100.97%
02 Jan 2025 217.07219.61220.13216.41-2.90-1.32%
31 Dec 2024 219.97220.16220.79217.830.180.08%
30 Dec 2024 219.79220.21220.31217.28-1.39-0.63%
27 Dec 2024 221.18221.19223.74220.36-2.13-0.95%
26 Dec 2024 223.31223.28223.60222.290.030.01%
24 Dec 2024 223.28221.65223.54221.241.610.73%
23 Dec 2024 221.67220.59222.38220.03-0.50-0.23%
20 Dec 2024 222.17217.02224.12216.835.012.31%
19 Dec 2024 217.16220.94222.82216.52-2.67-1.21%
18 Dec 2024 219.83226.28228.58219.66-7.11-3.13%
17 Dec 2024 226.94228.30229.38225.52-0.56-0.25%
16 Dec 2024 227.50226.89230.23225.621.080.48%
13 Dec 2024 226.42227.85228.26225.70-1.51-0.66%
12 Dec 2024 227.93226.36231.21225.701.770.78%
11 Dec 2024 226.16225.87227.76224.811.110.49%
10 Dec 2024 225.05227.54228.85223.60-1.94-0.85%
09 Dec 2024 226.99226.39227.57224.560.440.19%
06 Dec 2024 226.55227.30227.55225.780.150.07%
05 Dec 2024 226.40226.11227.46225.50-1.40-0.61%
04 Dec 2024 227.80228.56228.60227.06-0.62-0.27%
03 Dec 2024 228.42230.88231.17228.22-2.38-1.03%
02 Dec 2024 230.80234.09234.54230.07-4.55-1.93%
29 Nov 2024 235.35238.22239.18235.16-2.46-1.03%
27 Nov 2024 237.81237.26239.29236.732.421.03%
26 Nov 2024 235.39233.45236.49233.042.491.07%
25 Nov 2024 232.90233.49236.16231.680.960.41%
22 Nov 2024 231.94230.41233.52229.541.310.57%
21 Nov 2024 230.63229.12232.01227.882.491.09%
20 Nov 2024 228.14228.12229.97226.28-1.24-0.54%
19 Nov 2024 229.38228.30229.76226.690.160.07%
18 Nov 2024 229.22228.57230.74228.27-0.19-0.08%
15 Nov 2024 229.41227.00230.10225.871.480.65%
14 Nov 2024 227.93231.81234.77227.46-5.18-2.22%
13 Nov 2024 233.11232.23234.12232.232.901.26%
12 Nov 2024 230.21231.28232.50230.00-2.00-0.86%
11 Nov 2024 232.21233.75235.08232.05-1.54-0.66%
08 Nov 2024 233.75229.46235.44228.815.712.50%
07 Nov 2024 228.04225.02228.74224.293.111.38%
06 Nov 2024 224.93231.02231.02223.04-1.45-0.64%
05 Nov 2024 226.38220.51226.44218.587.883.61%
04 Nov 2024 218.50217.01219.04216.282.221.03%
01 Nov 2024 216.28220.91223.00216.19-5.33-2.41%
31 Oct 2024 221.61225.26226.11220.61-6.15-2.70%
30 Oct 2024 227.76227.50229.07225.770.140.06%
29 Oct 2024 227.62228.44229.54226.16-1.18-0.52%
28 Oct 2024 228.80227.71229.17227.122.451.08%
25 Oct 2024 226.35229.85230.00226.07-3.42-1.49%
24 Oct 2024 229.77230.85231.38228.700.230.10%
23 Oct 2024 229.54224.80230.31224.804.822.14%
22 Oct 2024 224.72223.79225.78223.750.570.25%
21 Oct 2024 224.15226.31226.54222.90-2.99-1.32%
18 Oct 2024 227.14226.03227.72225.331.670.74%
17 Oct 2024 225.47225.77226.14223.44-0.22-0.10%
16 Oct 2024 225.69224.34225.95223.582.050.92%
15 Oct 2024 223.64222.88226.24222.302.010.91%
14 Oct 2024 221.63219.62222.32218.492.010.92%
11 Oct 2024 219.62218.26219.91217.152.721.25%
10 Oct 2024 216.90217.94219.66216.09-1.57-0.72%
09 Oct 2024 218.47218.97218.97216.27-0.03-0.01%
08 Oct 2024 218.50219.41219.72216.710.500.23%
07 Oct 2024 218.00219.71219.71216.93-3.02-1.37%
04 Oct 2024 221.02219.39221.56218.150.320.14%
03 Oct 2024 220.70223.10223.32220.26-2.40-1.08%
02 Oct 2024 223.10220.69223.33220.070.910.41%
01 Oct 2024 222.19225.23226.25221.57-3.06-1.36%
30 Sep 2024 225.25223.00225.53221.960.020.01%
27 Sep 2024 225.23227.59228.01224.99-1.30-0.57%
26 Sep 2024 226.53229.55229.77225.73-3.12-1.36%
25 Sep 2024 229.65231.35231.97228.12-0.50-0.22%
24 Sep 2024 230.15231.16232.38230.09-3.02-1.30%
23 Sep 2024 233.17232.00233.84231.233.111.35%
20 Sep 2024 230.06229.66230.80228.54-0.49-0.21%
19 Sep 2024 230.55231.89231.89228.560.140.06%
18 Sep 2024 230.41231.58233.52229.53-0.38-0.16%
17 Sep 2024 230.79232.86234.45230.35-2.07-0.89%
16 Sep 2024 232.86235.82236.26232.42-1.89-0.81%
13 Sep 2024 234.75232.80234.80231.003.051.32%
12 Sep 2024 231.70230.24232.33228.661.750.76%
11 Sep 2024 229.95227.46230.31224.850.590.26%
10 Sep 2024 229.36226.12229.61225.243.871.72%
09 Sep 2024 225.49224.60226.06223.041.890.85%
06 Sep 2024 223.60222.46223.82220.50-2.92-1.29%
05 Sep 2024 226.52229.10230.02225.62-0.64-0.28%
04 Sep 2024 227.16227.49230.04225.560.020.01%
03 Sep 2024 227.14224.68228.34224.231.410.62%
30 Aug 2024 225.73223.94226.18222.742.581.16%
29 Aug 2024 223.15222.61223.95222.000.080.04%
28 Aug 2024 223.07221.94224.23221.731.660.75%
27 Aug 2024 221.41218.59221.57217.441.490.68%
26 Aug 2024 219.92222.97222.97219.27-1.81-0.82%
23 Aug 2024 221.73218.92221.92217.843.711.70%
22 Aug 2024 218.02217.11218.14216.140.980.45%
21 Aug 2024 217.04216.21217.30215.180.460.21%
20 Aug 2024 216.58216.42216.86215.340.540.25%
19 Aug 2024 216.04215.94217.13215.370.830.39%
16 Aug 2024 215.21214.22215.75213.200.530.25%
15 Aug 2024 214.68213.50215.82212.211.160.54%
14 Aug 2024 213.52211.79214.50211.501.770.84%
13 Aug 2024 211.75211.14212.84210.422.391.14%
12 Aug 2024 209.36210.02210.05207.96-1.10-0.52%
09 Aug 2024 210.46208.39210.99207.402.070.99%
08 Aug 2024 208.39207.41210.34206.110.490.24%
07 Aug 2024 207.90209.62211.86207.26-1.26-0.60%
06 Aug 2024 209.16203.80209.96203.615.092.49%
05 Aug 2024 204.07208.92211.09203.65-5.95-2.83%
02 Aug 2024 210.02214.26218.79208.25-3.01-1.41%
01 Aug 2024 213.03209.35213.89208.678.113.96%
31 Jul 2024 204.92205.75208.13204.54-1.22-0.59%
30 Jul 2024 206.14208.90209.19204.00-2.18-1.05%
29 Jul 2024 208.32206.38209.14205.271.840.89%
26 Jul 2024 206.48203.11207.76202.113.651.80%
25 Jul 2024 202.83206.47208.74201.72-3.23-1.57%
24 Jul 2024 206.06208.50209.27205.32-2.13-1.02%
23 Jul 2024 208.19209.07209.51207.70-1.08-0.52%
22 Jul 2024 209.27207.33210.00206.621.900.92%
19 Jul 2024 207.37210.01210.01206.65-1.28-0.61%
18 Jul 2024 208.65206.94211.20206.440.640.31%
17 Jul 2024 208.01205.50209.00204.952.501.22%
16 Jul 2024 205.51203.72206.01202.682.301.13%
15 Jul 2024 203.21203.08205.33201.461.300.64%
12 Jul 2024 201.91203.79203.79200.85-0.95-0.47%
11 Jul 2024 202.86206.45207.87202.31-0.86-0.42%
10 Jul 2024 203.72205.00205.04202.35-0.10-0.05%
09 Jul 2024 203.82203.18205.40202.000.700.34%
08 Jul 2024 203.12203.48203.98202.09-0.15-0.07%
05 Jul 2024 203.27201.11203.31200.212.321.15%
03 Jul 2024 200.95204.65204.92200.94-3.25-1.59%
02 Jul 2024 204.20204.72205.26203.40-0.12-0.06%
01 Jul 2024 204.32206.41206.55204.22-2.57-1.24%
28 Jun 2024 206.89206.05208.45203.940.590.29%
27 Jun 2024 206.30204.65206.38203.732.421.19%
26 Jun 2024 203.88203.01205.38201.96-0.41-0.20%
25 Jun 2024 204.29206.43207.02203.41-2.12-1.03%
24 Jun 2024 206.41204.68208.12203.592.521.24%
21 Jun 2024 203.89204.21204.21201.011.960.97%
20 Jun 2024 201.93201.69202.46200.70-0.47-0.23%
18 Jun 2024 202.40202.03203.00200.850.800.40%
17 Jun 2024 201.60199.95202.12198.71-0.29-0.14%
14 Jun 2024 201.89199.26201.96198.421.980.99%
13 Jun 2024 199.91199.30200.35198.021.150.58%
12 Jun 2024 198.76200.47201.14198.001.560.79%
11 Jun 2024 197.20198.79199.31196.60-2.14-1.07%
10 Jun 2024 199.34197.20200.51196.872.131.08%
07 Jun 2024 197.21195.74198.35195.74-1.06-0.53%
06 Jun 2024 198.27197.46199.03196.81-0.21-0.11%
05 Jun 2024 198.48196.60198.54194.761.550.79%
04 Jun 2024 196.93194.38197.99194.382.471.27%
03 Jun 2024 194.46194.14195.73193.021.780.92%
31 May 2024 192.68191.39193.15190.002.701.42%
30 May 2024 189.98189.79190.67189.001.390.74%
29 May 2024 188.59189.49189.57186.18-3.66-1.90%
28 May 2024 192.25196.41196.94192.13-3.09-1.58%
24 May 2024 195.34195.05195.93194.531.380.71%
23 May 2024 193.96197.19197.19193.67-3.64-1.84%
22 May 2024 197.60198.19200.69197.37-0.87-0.44%
21 May 2024 198.47197.61198.65197.151.060.54%
20 May 2024 197.41199.00199.61197.02-1.48-0.74%
17 May 2024 198.89198.97199.54197.250.840.42%
16 May 2024 198.05198.28199.86197.38-0.41-0.21%
15 May 2024 198.46200.37200.71197.720.970.49%
14 May 2024 197.49198.35198.90196.760.500.25%
13 May 2024 196.99196.34198.60196.340.100.05%
10 May 2024 196.89197.84198.00196.46-0.25-0.13%
09 May 2024 197.14195.51197.35194.602.241.15%
08 May 2024 194.90195.81196.66194.45-0.99-0.51%
07 May 2024 195.89196.54196.74195.140.710.36%
06 May 2024 195.18193.66196.18192.692.371.23%
03 May 2024 192.81194.48195.44191.500.360.19%
02 May 2024 192.45189.14193.71187.934.522.41%
01 May 2024 187.93188.66191.03187.38-1.64-0.87%
30 Apr 2024 189.57189.43191.33188.89-1.45-0.76%
29 Apr 2024 191.02193.03193.29190.31-0.43-0.22%
26 Apr 2024 191.45193.80196.07191.230.130.07%
25 Apr 2024 191.32190.29191.68188.94-0.02-0.01%
24 Apr 2024 191.34187.01192.50186.342.681.42%
23 Apr 2024 188.66187.08189.82187.081.790.96%
22 Apr 2024 186.87184.59187.67183.922.741.49%
19 Apr 2024 184.13183.07184.56182.822.111.16%
18 Apr 2024 182.02181.47182.79180.171.070.59%
17 Apr 2024 180.95179.73182.18178.291.971.10%
16 Apr 2024 178.98179.95180.21177.40-1.74-0.96%
15 Apr 2024 180.72185.08185.08179.77-3.06-1.67%
12 Apr 2024 183.78185.38185.86182.73-2.17-1.17%
11 Apr 2024 185.95187.26187.73183.85-0.15-0.08%
10 Apr 2024 186.10184.27186.42183.35-2.76-1.46%
09 Apr 2024 188.86186.85188.95186.852.681.44%
08 Apr 2024 186.18182.69186.71181.795.102.82%
05 Apr 2024 181.08179.40181.81179.210.910.51%
04 Apr 2024 180.17182.05183.04179.600.000.00%
03 Apr 2024 180.17179.25180.65178.310.320.18%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change
52-Week Low Change %
52-Week High Change
52-Week High Change %

Stock Price Average

50 Day Average
50 Day Average Change
50 Day Average Change %
200 Day Average
200 Day Average Change
200 Day Average Change %

Share Statistics

Financials

 2019-12-312020-06-302020-12-312021-12-312022-12-312023-12-312024-12-31
Amortization Of Securities25621000.0      
Asset Impairment Charge0.0      
Beginning Cash Position   313532000.0543788000.0734245000.0530960000.0
Capital Expenditure   -153235000.0-174705000.0-197274000.0-198026000.0
Capital Expenditure Reported   -153235000.0-174705000.0-197274000.0-198026000.0
Cash Dividends Paid   -888344000.0-889607000.0-922657000.0-961914000.0
Cash Flow From Continuing Financing Activities   -348861000.0-671056000.0-834359000.0-874898000.0
Cash Flow From Continuing Investing Activities   -624053000.0-560419000.0-928955000.0-996864000.0
Cash Flow From Continuing Operating Activities   1203170000.01421932000.01560029000.01607878000.0
Change In Accrued Expense   4492000.017176000.012019000.037922000.0
Change In Payables And Accrued Expense   4492000.017176000.012019000.037922000.0
Change In Prepaid Assets   5505000.0-7167000.05777000.0-31158000.0
Change In Working Capital   9997000.010009000.017796000.06764000.0
Changes In Cash   230256000.0190457000.0-203285000.0-263884000.0
Common Stock Dividend Paid  -883212000.0    
Common Stock Issuance   31874000.020020000.0496706000.010535000.0
Common Stock Payments   0.00.0-1911000.00.0
Depreciation   758596000.0814978000.0816965000.0846853000.0
Depreciation Amortization Depletion   758596000.0814978000.0816965000.0846853000.0
Depreciation And Amortization   758596000.0814978000.0816965000.0846853000.0
Dividends Received CFI   63171000.051464000.05468000.011178000.0
Earnings Losses From Equity Investments   -108000.05255000.05332000.0-21693000.0
End Cash Position   543788000.0734245000.0530960000.0267076000.0
Financing Cash Flow   -348861000.0-671056000.0-834359000.0-874898000.0
Free Cash Flow   1049935000.01247227000.01362755000.01409852000.0
Gain Loss On Investment Securities   -625514000.0-597075000.0-286627000.0-364630000.0
Interest Paid Supplemental Data   203773000.0212241000.0187523000.0213253000.0
Investing Cash Flow   -624053000.0-560419000.0-928955000.0-996864000.0
Issuance Of Capital Stock   31874000.020020000.0496706000.010535000.0
Issuance Of Debt   1098643000.0348565000.0399756000.0398788000.0
Long Term Debt Issuance   1098643000.0348565000.0399756000.0398788000.0
Long Term Debt Payments   -571709000.0-143332000.0-797000000.0-309793000.0
Net Business Purchase And Sale -23216000.0 -53536000.0-14269000.0-18861000.0-14175000.0
Net Common Stock Issuance   31874000.020020000.0494795000.010535000.0
Net Income From Continuing Operations   1004356000.01136438000.0928438000.01082175000.0
Net Investment Properties Purchase And Sale   -451791000.0-406658000.0-650640000.0-704241000.0
Net Issuance Payments Of Debt   526934000.0205233000.0-397244000.088995000.0
Net Long Term Debt Issuance   526934000.0205233000.0-397244000.088995000.0
Net Other Financing Charges   -19325000.0-6702000.0-9253000.0-12514000.0
Net Other Investing Changes   -28662000.0-16251000.0-67648000.0-91600000.0
Operating Cash Flow   1203170000.01421932000.01560029000.01607878000.0
Operating Gains Losses   -607835000.0-590174000.0-281145000.0-386323000.0
Other Non Cash Items   12551000.016817000.050833000.033036000.0
Purchase Of Business -23216000.0 -53536000.0-14269000.0-18861000.0-14175000.0
Purchase Of Investment Properties   -1426553000.0-1458041000.0-1117736000.0-1415520000.0
Repayment Of Debt   -571709000.0-143332000.0-797000000.0-309793000.0
Repurchase Of Capital Stock   0.00.0-1911000.00.0
Sale Of Investment Properties   974762000.01051383000.0467096000.0711279000.0
Stock Based Compensation   25505000.033864000.027142000.025373000.0
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.