SHARE twitter icon webp whatsapp icon webp

 
Currency
19.77%
CAGR (3 year)
27.52%
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
3727.43
Low
3642.31
Returns
0.85%

Historical Data

 - Last 30 Years Annual Avg 20.61%
 - CAGR 19.96%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1991



-6.58%
7.53 		12.48%
8.47 		11.45%
9.44 		7.94%
10.19 		9.52%
11.16 		6.99%
11.94 		7.29%
12.81 		30.99%
16.78 		7.53
1992 1.67%
17.06 		13.19%
19.31 		-4.51%
18.44 		-2.71%
17.94 		-2.12%
17.56 		-20.27%
14 		10.71%
15.5 		-6.45%
14.5 		15.10%
16.69 		-1.14%
16.5 		17.45%
19.38 		1.24%
19.62 		16.92% 9.03
1993 -10.50%
17.56 		7.52%
18.88 		15.52%
21.81 		-10.87%
19.44 		21.50%
23.62 		-0.76%
23.44 		1.07%
23.69 		13.17%
26.81 		-6.75%
25 		6.48%
26.62 		4.47%
27.81 		2.91%
28.62 		45.87% 10.83
1994 -1.50%
28.19 		0.21%
28.25 		-4.00%
27.12 		6.93%
29 		-6.03%
27.25 		-10.53%
24.38 		-1.56%
24 		3.67%
24.88 		-8.04%
22.88 		4.90%
24 		6.75%
25.62 		-5.35%
24.25 		-15.27% 12.99
1995 8.78%
26.38 		0.45%
26.5 		-6.11%
24.88 		-7.07%
23.12 		0.56%
23.25 		8.04%
25.12 		3.50%
26 		3.38%
26.88 		-5.13%
25.5 		-2.94%
24.75 		17.66%
29.12 		-0.82%
28.88 		19.09% 15.58
1996 -16.48%
24.12 		6.76%
25.75 		31.57%
33.88 		7.73%
36.5 		-3.78%
35.12 		-1.05%
34.75 		-16.89%
28.88 		-5.64%
27.25 		6.42%
29 		-11.66%
25.62 		-3.90%
24.62 		11.70%
27.5 		-4.78% 18.69
1997 -21.38%
21.62 		14.48%
24.75 		-9.09%
22.5 		8.89%
24.5 		-4.57%
23.38 		0.00%
23.38 		22.71%
28.69 		-1.53%
28.25 		5.77%
29.88 		-1.07%
29.56 		1.49%
30 		-3.33%
29 		5.45% 22.42
1998 -5.38%
27.44 		10.24%
30.25 		12.00%
33.88 		-10.89%
30.19 		10.14%
33.25 		-3.94%
31.94 		7.23%
34.25 		-24.26%
25.94 		-5.09%
24.62 		6.86%
26.31 		14.48%
30.12 		9.36%
32.94 		13.59% 26.90
1999 2.85%
33.88 		3.31%
35 		-13.20%
30.38 		-1.25%
30 		-3.53%
28.94 		4.08%
30.12 		-18.03%
24.69 		-3.56%
23.81 		17.85%
28.06 		-5.35%
26.56 		3.77%
27.56 		17.24%
32.31 		-1.91% 32.27
2000 -18.76%
26.25 		-8.57%
24 		15.62%
27.75 		-17.33%
22.94 		22.06%
28 		-21.36%
22.02 		3.91%
22.88 		-1.57%
22.52 		0.75%
22.69 		18.16%
26.81 		-3.73%
25.81 		10.42%
28.5 		-11.79% 38.71
2001 -8.67%
26.03 		-2.96%
25.26 		10.93%
28.02 		11.85%
31.34 		5.52%
33.07 		13.40%
37.5 		26.21%
47.33 		-2.39%
46.2 		12.25%
51.86 		12.86%
58.53 		14.98%
67.3 		6.69%
71.8 		151.93% 46.44
2002 -5.78%
67.65 		-1.91%
66.36 		3.75%
68.85 		10.38%
76 		7.70%
81.85 		-5.56%
77.3 		-4.59%
73.75 		-1.90%
72.35 		9.00%
78.86 		8.76%
85.77 		-4.75%
81.7 		-13.53%
70.65 		-1.60% 55.71
2003 -6.99%
65.71 		0.14%
65.8 		4.42%
68.71 		17.61%
80.81 		3.55%
83.68 		-9.21%
75.97 		9.60%
83.26 		10.26%
91.8 		-2.47%
89.53 		7.34%
96.1 		-0.46%
95.66 		-10.92%
85.21 		20.61% 66.83
2004 -1.04%
84.32 		6.38%
89.7 		-4.16%
85.97 		1.86%
87.57 		-0.94%
86.75 		-7.67%
80.1 		-3.62%
77.2 		-4.07%
74.06 		4.31%
77.25 		5.90%
81.81 		4.63%
85.6 		6.67%
91.31 		7.16% 80.17
2005 -2.26%
89.25 		8.57%
96.9 		-11.56%
85.7 		-3.15%
83 		9.06%
90.52 		2.14%
92.46 		5.39%
97.44 		-3.02%
94.5 		-11.90%
83.25 		-2.82%
80.9 		10.09%
89.06 		3.02%
91.75 		0.48% 96.17
2006 6.54%
97.75 		-1.09%
96.68 		3.11%
99.69 		-6.10%
93.61 		-3.08%
90.73 		-2.79%
88.2 		-0.37%
87.87 		2.77%
90.3 		14.40%
103.3 		8.42%
112 		1.44%
113.61 		1.72%
115.56 		25.95% 115.37
2007 8.71%
125.63 		-0.14%
125.46 		2.14%
128.14 		3.82%
133.04 		-3.31%
128.63 		6.21%
136.62 		-7.18%
126.81 		-4.35%
121.29 		-4.25%
116.14 		7.12%
124.41 		-10.27%
111.63 		7.42%
119.91 		3.76% 138.40
2008 0.62%
120.65 		-4.62%
115.08 		-1.09%
113.83 		6.08%
120.75 		4.81%
126.56 		-4.39%
121.01 		7.67%
130.29 		5.33%
137.23 		-10.12%
123.34 		3.20%
127.29 		-14.20%
109.22 		27.70%
139.47 		16.31% 166.02
2009 -4.72%
132.89 		7.03%
142.23 		14.34%
162.62 		2.32%
166.39 		-8.56%
152.15 		-0.68%
151.11 		1.63%
153.57 		-4.12%
147.25 		-0.70%
146.22 		-7.46%
135.31 		9.28%
147.87 		6.90%
158.07 		13.34% 199.16
2010 -1.92%
155.03 		7.03%
165.93 		4.32%
173.09 		6.89%
185.01 		3.17%
190.88 		1.23%
193.22 		9.50%
211.57 		-0.85%
209.78 		9.12%
228.91 		3.81%
237.63 		9.17%
259.41 		5.08%
272.59 		72.45% 238.91
2011 -6.99%
253.53 		1.74%
257.95 		6.05%
273.56 		3.22%
282.38 		4.12%
294 		0.29%
294.85 		-3.19%
285.45 		7.55%
307 		3.97%
319.19 		1.38%
323.59 		1.48%
328.38 		-1.04%
324.97 		19.22% 286.60
2012 7.05%
347.88 		7.65%
374.48 		-0.72%
371.8 		6.55%
396.16 		-4.01%
380.26 		-3.44%
367.17 		2.20%
375.23 		-3.62%
361.64 		2.22%
369.67 		1.44%
375 		2.34%
383.77 		-7.65%
354.43 		9.07% 343.81
2013 4.31%
369.7 		2.83%
380.15 		4.37%
396.77 		3.11%
409.09 		-0.06%
408.83 		3.63%
423.69 		5.87%
448.58 		-6.38%
419.94 		0.66%
422.73 		2.83%
434.69 		6.19%
461.6 		3.54%
477.94 		34.85% 412.43
2014 3.58%
495.06 		8.76%
538.44 		-0.25%
537.1 		-0.60%
533.89 		-0.26%
532.5 		0.70%
536.24 		-3.58%
517.03 		4.22%
538.84 		-5.42%
509.66 		8.61%
553.52 		4.37%
577.71 		7.17%
619.11 		29.54% 494.75
2015 -3.58%
596.96 		7.66%
642.68 		6.14%
682.16 		-1.39%
672.66 		0.14%
673.62 		-1.00%
666.9 		5.10%
700.94 		2.15%
715.99 		1.09%
723.83 		8.37%
784.41 		-0.08%
783.77 		-5.34%
741.91 		19.83% 593.50
2016 3.43%
767.39 		0.94%
774.57 		2.86%
796.69 		-3.95%
765.23 		-0.40%
762.2 		4.15%
793.84 		2.54%
813.97 		-8.87%
741.8 		3.58%
768.34 		-3.41%
742.16 		5.53%
783.18 		0.84%
789.79 		6.45% 711.96
2017 -8.21%
724.98 		1.60%
736.55 		-1.83%
723.05 		-4.27%
692.19 		-12.46%
605.92 		-5.85%
570.46 		-5.37%
539.82 		-2.11%
528.44 		12.62%
595.11 		-0.94%
589.5 		16.50%
686.76 		3.58%
711.37 		-9.93% 854.07
2018 7.60%
765.44 		-13.16%
664.72 		-2.41%
648.69 		-3.73%
624.52 		3.97%
649.32 		3.33%
670.93 		5.16%
705.53 		8.70%
766.88 		1.15%
775.7 		-5.44%
733.47 		10.31%
809.07 		3.62%
838.34 		17.85% 1024.54
2019 1.07%
847.34 		10.81%
938.97 		9.07%
1024.12 		0.41%
1028.31 		-0.12%
1027.11 		7.05%
1099.47 		2.14%
1123.04 		-1.90%
1101.69 		-1.55%
1084.62 		5.51%
1144.38 		2.93%
1177.92 		1.14%
1191.31 		42.10% 1229.04
2020 -11.19%
1057.96 		-2.41%
1032.51 		-18.06%
846 		20.61%
1020.32 		12.50%
1147.86 		-1.72%
1128.12 		7.03%
1207.42 		-0.92%
1196.31 		-1.56%
1177.64 		-4.13%
1128.98 		0.77%
1137.65 		4.20%
1185.44 		-0.49% 1474.36
2021 -5.66%
1118.37 		3.72%
1159.92 		21.07%
1404.3 		4.26%
1464.12 		-3.93%
1406.6 		6.09%
1492.22 		8.80%
1623.57 		-4.58%
1549.15 		9.61%
1697.99 		5.11%
1784.84 		1.81%
1817.07 		15.37%
2096.39 		76.84% 1768.64
2022 -5.25%
1986.35 		-6.19%
1863.39 		9.72%
2044.58 		-4.36%
1955.47 		5.33%
2059.65 		4.34%
2149.12 		-0.55%
2137.39 		-0.85%
2119.21 		1.07%
2141.93 		18.25%
2532.88 		1.82%
2579 		-4.37%
2466.18 		17.64% 2121.66
2023 -1.11%
2438.85 		1.96%
2486.54 		-1.14%
2458.15 		8.35%
2663.31 		-10.38%
2386.84 		4.46%
2493.36 		-0.47%
2481.72 		2.00%
2531.33 		0.34%
2539.99 		-2.47%
2477.13 		5.36%
2609.93 		-0.93%
2585.61 		4.84% 2545.14
2024 6.83%
2762.13 		8.83%
3006.02 		4.84%
3151.65 		-6.20%
2956.4 		-6.31%
2769.94 		7.01%
2964.1 		5.72%
3133.69 		1.53%
3181.48 		-0.99%
3150.04 		-4.48%
3009 		5.34%
3169.54 		1.02%
3202 		23.84% 3053.15
2025 4.63%
3350.21 		4.26%
3493.01 		9.15%
3812.78 		-1.32%
3762.6 		-0.79%
3733.04 		-0.63%
3709.54





15.85% 3662.56
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

Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 21 Apr 1994
Split 2:1 03 Feb 1992
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
23 Jun 2025 3709.543664.643727.433642.3154.211.48%
20 Jun 2025 3655.333606.503656.283591.1051.701.43%
18 Jun 2025 3603.633620.633642.173596.35-1.02-0.03%
17 Jun 2025 3604.653597.513646.963597.511.480.04%
16 Jun 2025 3603.173644.033644.973565.99-39.43-1.08%
13 Jun 2025 3642.603664.813686.003625.80-40.87-1.11%
12 Jun 2025 3683.473660.073688.373620.0824.880.68%
11 Jun 2025 3658.593703.223723.993650.00-54.98-1.48%
10 Jun 2025 3713.573700.003723.303694.0116.090.44%
09 Jun 2025 3697.483711.143711.143642.55-21.76-0.59%
06 Jun 2025 3719.243730.013737.163677.06-6.01-0.16%
05 Jun 2025 3725.253733.803737.503686.438.210.22%
04 Jun 2025 3717.043740.003752.903699.37-30.96-0.83%
03 Jun 2025 3748.003740.003768.443708.00-1.81-0.05%
02 Jun 2025 3749.813709.453769.773702.1916.770.45%
30 May 2025 3733.043706.303764.383695.6043.411.18%
29 May 2025 3689.633730.593730.593668.89-54.79-1.46%
28 May 2025 3744.423702.963790.103702.9648.761.32%
27 May 2025 3695.663750.003860.923641.55-130.80-3.42%
23 May 2025 3826.463855.013882.873821.96-32.79-0.85%
22 May 2025 3859.253871.883900.003846.91-13.35-0.34%
21 May 2025 3872.603910.003910.003837.01-7.55-0.19%
20 May 2025 3880.153875.003900.003834.550.180.00%
19 May 2025 3879.973813.803882.533797.4593.552.47%
16 May 2025 3786.423760.423791.323747.2028.050.75%
15 May 2025 3758.373654.473758.373654.47112.943.10%
14 May 2025 3645.433647.003665.023633.170.680.02%
13 May 2025 3644.753665.003694.843638.98-19.50-0.53%
12 May 2025 3664.253699.073706.093565.020.520.01%
09 May 2025 3663.733700.543700.543636.99-11.00-0.30%
08 May 2025 3674.733742.203742.203658.15-70.81-1.89%
07 May 2025 3745.543740.153773.043738.30-1.48-0.04%
06 May 2025 3747.023768.063773.483733.91-28.53-0.76%
05 May 2025 3775.553767.493783.233730.8319.220.51%
02 May 2025 3756.333790.873790.873737.5723.410.63%
01 May 2025 3732.923721.283757.483711.71-29.68-0.79%
30 Apr 2025 3762.603704.953774.543662.7357.651.56%
29 Apr 2025 3704.953603.733706.733603.7387.042.41%
28 Apr 2025 3617.913636.003636.003604.248.580.24%
25 Apr 2025 3609.333623.843623.843533.32-0.32-0.01%
24 Apr 2025 3609.653626.573700.003565.86-42.46-1.16%
23 Apr 2025 3652.113679.003712.913629.66-26.55-0.72%
22 Apr 2025 3678.663592.223682.003592.22109.423.07%
21 Apr 2025 3569.243591.903618.753506.62-34.23-0.95%
17 Apr 2025 3603.473575.193630.713575.1936.611.03%
16 Apr 2025 3566.863638.033661.543565.00-64.31-1.77%
15 Apr 2025 3631.173699.753699.753631.17-49.61-1.35%
14 Apr 2025 3680.783671.293700.353648.0921.180.58%
11 Apr 2025 3659.603598.403681.643598.4044.361.23%
10 Apr 2025 3615.243551.043650.003513.3340.121.12%
09 Apr 2025 3575.123468.273708.043433.6576.042.17%
08 Apr 2025 3499.083535.543603.693473.3320.700.60%
07 Apr 2025 3478.383550.003572.343434.00-174.86-4.79%
04 Apr 2025 3653.243792.723845.103652.22-172.91-4.52%
03 Apr 2025 3826.153770.903916.813770.9016.890.44%
02 Apr 2025 3809.263778.003822.843760.92-4.01-0.11%
01 Apr 2025 3813.273801.003830.263786.920.490.01%
31 Mar 2025 3812.783776.843842.823776.8441.781.11%
28 Mar 2025 3771.003817.823832.093745.49-57.11-1.49%
27 Mar 2025 3828.113700.003838.003680.00146.433.98%
26 Mar 2025 3681.683680.003693.883663.009.450.26%
25 Mar 2025 3672.233655.853678.393612.7814.410.39%
24 Mar 2025 3657.823639.183680.003619.7351.481.43%
21 Mar 2025 3606.343594.293617.283547.8032.960.92%
20 Mar 2025 3573.383584.093610.003567.09-18.23-0.51%
19 Mar 2025 3591.613616.003620.483571.37-22.66-0.63%
18 Mar 2025 3614.273634.213634.213585.96-6.55-0.18%
17 Mar 2025 3620.823555.183627.443550.5265.911.85%
14 Mar 2025 3554.913550.003578.063520.929.260.26%
13 Mar 2025 3545.653559.703565.023502.99-1.48-0.04%
12 Mar 2025 3547.133562.763573.793492.87-15.63-0.44%
11 Mar 2025 3562.763680.003680.003524.57-127.36-3.45%
10 Mar 2025 3690.123622.043704.433622.0475.152.08%
07 Mar 2025 3614.973589.953636.963549.80-0.82-0.02%
06 Mar 2025 3615.793544.813615.793532.2759.911.68%
05 Mar 2025 3555.883474.933570.503469.6082.222.37%
04 Mar 2025 3473.663425.733563.573411.20-4.10-0.12%
03 Mar 2025 3477.763498.003519.003449.94-15.25-0.44%
28 Feb 2025 3493.013479.763500.003437.5148.321.40%
27 Feb 2025 3444.693400.673459.763395.2851.721.52%
26 Feb 2025 3392.973430.673430.673381.21-32.63-0.95%
25 Feb 2025 3425.603416.303435.003411.7724.600.72%
24 Feb 2025 3401.003391.973401.673373.8032.020.95%
21 Feb 2025 3368.983415.903415.903359.50-37.68-1.11%
20 Feb 2025 3406.663389.053414.733384.4110.200.30%
19 Feb 2025 3396.463399.663417.373388.2712.030.36%
18 Feb 2025 3384.433451.003451.003371.72-74.12-2.14%
14 Feb 2025 3458.553477.833478.003435.61-11.16-0.32%
13 Feb 2025 3469.713445.513474.183427.8736.751.07%
12 Feb 2025 3432.963412.423444.403412.42-12.83-0.37%
11 Feb 2025 3445.793409.263450.913406.7518.240.53%
10 Feb 2025 3427.553427.753437.493413.197.360.22%
07 Feb 2025 3420.193457.003467.003410.35-46.50-1.34%
06 Feb 2025 3466.693454.953484.423435.00-7.39-0.21%
05 Feb 2025 3474.083470.143481.363440.0015.080.44%
04 Feb 2025 3459.003425.363475.103389.8426.800.78%
03 Feb 2025 3432.203338.213445.053312.4081.992.45%
31 Jan 2025 3350.213351.663375.673331.85-0.80-0.02%
30 Jan 2025 3351.013340.413364.203331.0036.961.12%
29 Jan 2025 3314.053306.833325.553295.09-4.53-0.14%
28 Jan 2025 3318.583362.403378.163313.70-54.24-1.61%
27 Jan 2025 3372.823329.543437.633329.5440.291.21%
24 Jan 2025 3332.533360.673361.413301.83-41.04-1.22%
23 Jan 2025 3373.573346.833376.753311.6547.561.43%
22 Jan 2025 3326.013301.643331.773276.5128.290.86%
21 Jan 2025 3297.723237.213312.593205.2369.322.15%
17 Jan 2025 3228.403207.683230.853202.1334.441.08%
16 Jan 2025 3193.963212.753217.333162.00-12.09-0.38%
15 Jan 2025 3206.053252.923254.483203.26-21.75-0.67%
14 Jan 2025 3227.803246.803259.213218.20-11.82-0.36%
13 Jan 2025 3239.623237.123276.903232.87-11.70-0.36%
10 Jan 2025 3251.323235.013288.103232.93-52.03-1.58%
08 Jan 2025 3303.353253.193305.233248.9843.441.33%
07 Jan 2025 3259.913309.313334.643254.44-33.55-1.02%
06 Jan 2025 3293.463245.873328.663245.8724.680.76%
03 Jan 2025 3268.783241.023270.283235.0718.780.58%
02 Jan 2025 3250.003211.153250.003211.1548.001.50%
31 Dec 2024 3202.003177.003223.753174.5116.290.51%
30 Dec 2024 3185.713235.783235.783180.49-55.91-1.72%
27 Dec 2024 3241.623225.003262.103220.960.370.01%
26 Dec 2024 3241.253271.843286.603239.99-42.23-1.29%
24 Dec 2024 3283.483269.003286.973252.5641.251.27%
23 Dec 2024 3242.233225.233251.843198.92-11.24-0.35%
20 Dec 2024 3253.473221.133274.263206.1638.181.19%
19 Dec 2024 3215.293266.083266.083209.25-23.23-0.72%
18 Dec 2024 3238.523318.303324.363236.70-80.59-2.43%
17 Dec 2024 3319.113350.003352.163314.37-31.02-0.93%
16 Dec 2024 3350.133369.003392.473335.97-20.14-0.60%
13 Dec 2024 3370.273359.343378.963345.4429.790.89%
12 Dec 2024 3340.483338.503352.713300.00-2.24-0.07%
11 Dec 2024 3342.723339.953394.193339.95-4.44-0.13%
10 Dec 2024 3347.163278.213416.713270.0023.150.70%
09 Dec 2024 3324.013333.253345.283305.5714.570.44%
06 Dec 2024 3309.443238.203313.003218.00119.373.74%
05 Dec 2024 3190.073199.893242.553179.000.090.00%
04 Dec 2024 3189.983177.273252.303173.750.480.02%
03 Dec 2024 3189.503187.633209.473171.299.980.31%
02 Dec 2024 3179.523184.003210.043173.389.980.31%
29 Nov 2024 3169.543173.943232.993169.54-20.56-0.64%
27 Nov 2024 3190.103124.743194.453124.7445.891.46%
26 Nov 2024 3144.213099.813157.533076.4434.651.11%
25 Nov 2024 3109.563121.623164.733104.3610.180.33%
22 Nov 2024 3099.383086.563114.933082.0830.691.00%
21 Nov 2024 3068.693083.393083.393055.0219.110.63%
20 Nov 2024 3049.583121.453121.453036.40-57.33-1.85%
19 Nov 2024 3106.913141.273141.273097.54-60.02-1.90%
18 Nov 2024 3166.933093.013176.913093.0159.401.91%
15 Nov 2024 3107.533133.003150.793100.00-28.53-0.91%
14 Nov 2024 3136.063189.003200.003131.22-25.81-0.82%
13 Nov 2024 3161.873173.993195.873155.82-13.85-0.44%
12 Nov 2024 3175.723172.973218.713169.612.320.07%
11 Nov 2024 3173.403117.963182.563117.9663.282.03%
08 Nov 2024 3110.123166.933172.653105.63-40.06-1.27%
07 Nov 2024 3150.183205.053205.053143.20-46.20-1.45%
06 Nov 2024 3196.383123.033232.943123.03136.554.46%
05 Nov 2024 3059.833034.463071.923010.4513.480.44%
04 Nov 2024 3046.352981.193051.972981.1965.162.19%
01 Nov 2024 2981.193020.563026.922980.10-27.81-0.92%
31 Oct 2024 3009.003008.943029.152990.40-8.98-0.30%
30 Oct 2024 3017.983065.793066.473012.40-42.91-1.40%
29 Oct 2024 3060.893090.883108.013060.89-45.04-1.45%
28 Oct 2024 3105.933126.123139.283078.47-25.03-0.80%
25 Oct 2024 3130.963165.603172.573119.99-22.29-0.71%
24 Oct 2024 3153.253146.283171.183112.33-43.30-1.35%
23 Oct 2024 3196.553183.453196.553163.3924.500.77%
22 Oct 2024 3172.053179.863201.423149.78-46.43-1.44%
21 Oct 2024 3218.483185.003223.493185.0036.411.14%
18 Oct 2024 3182.073180.463197.213141.4424.070.76%
17 Oct 2024 3158.003120.003158.003102.5129.360.94%
16 Oct 2024 3128.643100.003136.783078.4628.640.92%
15 Oct 2024 3100.003127.003160.613076.75-53.04-1.68%
14 Oct 2024 3153.043075.153167.263075.1523.260.74%
11 Oct 2024 3129.783122.173138.993100.1123.230.75%
10 Oct 2024 3106.553156.443156.443083.56-39.52-1.26%
09 Oct 2024 3146.073088.063159.813085.3643.981.42%
08 Oct 2024 3102.093072.223102.493042.0748.641.59%
07 Oct 2024 3053.453025.243096.803015.0019.870.65%
04 Oct 2024 3033.583080.003089.003020.99-33.34-1.09%
03 Oct 2024 3066.923062.443079.293041.37-16.51-0.54%
02 Oct 2024 3083.433160.113199.003076.00-89.55-2.82%
01 Oct 2024 3172.983151.163182.463119.9222.940.73%
30 Sep 2024 3150.043200.003200.003137.68-46.57-1.46%
27 Sep 2024 3196.613178.743207.753169.357.520.24%
26 Sep 2024 3189.093095.923198.443095.9280.122.58%
25 Sep 2024 3108.973077.893119.983035.5165.002.14%
24 Sep 2024 3043.972919.883097.812898.57-4.85-0.16%
23 Sep 2024 3048.823042.653064.803013.0528.160.93%
20 Sep 2024 3020.663038.263056.563005.10-19.43-0.64%
19 Sep 2024 3040.093088.013088.013025.01-34.62-1.13%
18 Sep 2024 3074.713097.123103.513060.70-3.60-0.12%
17 Sep 2024 3078.313106.093142.093070.37-22.73-0.73%
16 Sep 2024 3101.043145.223157.623086.65-22.32-0.71%
13 Sep 2024 3123.363122.273140.303098.3918.600.60%
12 Sep 2024 3104.763114.833126.033083.69-14.55-0.47%
11 Sep 2024 3119.313123.153123.153046.49-12.96-0.41%
10 Sep 2024 3132.273109.583134.873081.1611.770.38%
09 Sep 2024 3120.503095.113151.023081.6027.940.90%
06 Sep 2024 3092.563143.233159.693084.58-48.61-1.55%
05 Sep 2024 3141.173166.433166.433110.52-25.54-0.81%
04 Sep 2024 3166.713141.163169.733117.2927.040.86%
03 Sep 2024 3139.673185.733185.733128.71-41.81-1.31%
30 Aug 2024 3181.483210.873234.023149.74-23.25-0.73%
29 Aug 2024 3204.733217.243231.853176.788.030.25%
28 Aug 2024 3196.703190.203211.333179.5214.850.47%
27 Aug 2024 3181.853148.183187.273148.1824.750.78%
26 Aug 2024 3157.103136.763178.153136.7631.431.01%
23 Aug 2024 3125.673192.693192.693108.29-45.22-1.43%
22 Aug 2024 3170.893180.003189.483160.08-31.33-0.98%
21 Aug 2024 3202.223198.953213.243193.7615.410.48%
20 Aug 2024 3186.813176.993208.763172.2114.630.46%
19 Aug 2024 3172.183194.763205.913156.02-40.69-1.27%
16 Aug 2024 3212.873176.363227.403172.3643.931.39%
15 Aug 2024 3168.943207.733207.733153.04-27.48-0.86%
14 Aug 2024 3196.423153.863225.583153.8640.511.28%
13 Aug 2024 3155.913138.133168.883122.917.310.23%
12 Aug 2024 3148.603162.113164.453101.4728.350.91%
09 Aug 2024 3120.253173.273173.273109.36-36.77-1.16%
08 Aug 2024 3157.023084.343168.963084.1972.682.36%
07 Aug 2024 3084.343115.683163.883083.32-35.25-1.13%
06 Aug 2024 3119.593112.883190.503112.887.160.23%
05 Aug 2024 3112.433173.933192.173104.30-65.24-2.05%
02 Aug 2024 3177.673145.993178.803119.2729.310.93%
01 Aug 2024 3148.363135.073158.683119.8914.670.47%
31 Jul 2024 3133.693100.003145.593098.0925.290.81%
30 Jul 2024 3108.403074.903116.683046.7435.741.16%
29 Jul 2024 3072.663088.003102.583028.54-17.65-0.57%
26 Jul 2024 3090.313028.343115.183028.3459.341.96%
25 Jul 2024 3030.972930.003048.902921.8789.243.03%
24 Jul 2024 2941.732918.952950.732894.0220.200.69%
23 Jul 2024 2921.532940.002967.822914.25-36.20-1.22%
22 Jul 2024 2957.732955.832976.142940.687.330.25%
19 Jul 2024 2950.402949.342973.712931.9124.050.82%
18 Jul 2024 2926.352983.592990.002921.27-57.76-1.94%
17 Jul 2024 2984.112996.002996.472957.51-1.22-0.04%
16 Jul 2024 2985.332954.693007.652954.6943.871.49%
15 Jul 2024 2941.462912.502960.242912.5020.630.71%
12 Jul 2024 2920.832917.442955.592898.1338.931.35%
11 Jul 2024 2881.902838.712885.152836.8125.550.89%
10 Jul 2024 2856.352829.442859.512802.7939.291.39%
09 Jul 2024 2817.062836.402836.652805.00-19.34-0.68%
08 Jul 2024 2836.402839.592863.482811.7621.400.76%
05 Jul 2024 2815.002841.872841.872801.49-29.88-1.05%
03 Jul 2024 2844.882869.592870.002818.00-25.12-0.88%
02 Jul 2024 2870.002833.742870.002811.3437.211.31%
01 Jul 2024 2832.792956.352956.352806.51-131.31-4.43%
28 Jun 2024 2964.102948.422989.152939.798.700.29%
27 Jun 2024 2955.402951.002955.412924.5025.700.88%
26 Jun 2024 2929.702926.682936.642893.30-6.71-0.23%
25 Jun 2024 2936.412982.482986.002925.41-49.03-1.64%
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

 2020-08-312021-08-312022-08-312023-08-312024-08-312025-05-31
Beginning Cash Position 1750815000.01171335000.0264380000.0277054000.0275358000.0
Capital Expenditure -621767000.0-672391000.0-796657000.0-1072696000.0-1232409000.0
Capital Expenditure Reported -621767000.0-672391000.0-796657000.0-1072696000.0-1232409000.0
Cash Flow From Continuing Financing Activities -3500417000.0-3470497000.0-2060082000.0-1683736000.0-1942546000.0
Cash Flow From Continuing Investing Activities -601778000.0-648099000.0-876178000.0-1286506000.0-1287509000.0
Cash Flow From Continuing Operating Activities 3518543000.03211135000.02940788000.03004116000.03234832000.0
Change In Account Payable 1029912000.01224692000.0-183679000.0244134000.0 
Change In Income Tax Payable 29467000.0-10517000.092832000.0296398000.0 
Change In Inventory -138517000.0-1005686000.0-89180000.0-453101000.0-741605000.0
Change In Other Working Capital -3815000.0-25931000.0-19158000.0-81056000.022998000.0
Change In Payable 1059379000.01214175000.0-90847000.0540532000.0 
Change In Payables And Accrued Expense 1059379000.01214175000.0-90847000.0540532000.01017657000.0
Change In Receivables -11039000.0-125732000.0-6674000.0-38282000.0-13552000.0
Change In Tax Payable 29467000.0-10517000.092832000.0296398000.0 
Change In Working Capital 906008000.056826000.0-205859000.0-31907000.0285498000.0
Changes In Account Receivables -11039000.0-125732000.0-6674000.0-38282000.0-13552000.0
Changes In Cash -583652000.0-907461000.04528000.033874000.04777000.0
Common Stock Issuance 187757000.0113934000.0182494000.0176236000.0132877000.0
Common Stock Payments -3378321000.0-4359991000.0-3699552000.0-3140917000.0-1839001000.0
Deferred Income Tax -34432000.0185594000.0-25707000.0-254393000.0-322729000.0
Deferred Tax -34432000.0185594000.0-25707000.0-254393000.0-322729000.0
Depreciation Amortization Depletion 407683000.0442223000.0497577000.0549755000.0591126000.0
Depreciation And Amortization 407683000.0442223000.0497577000.0549755000.0591126000.0
Effect Of Exchange Rate Changes 4172000.0506000.08146000.0-12756000.0-11510000.0
End Cash Position 1171335000.0264380000.0277054000.0298172000.0280135000.0
Financing Cash Flow -3500417000.0-3470497000.0-2060082000.0-1683736000.0-1942546000.0
Free Cash Flow 2896776000.02538744000.02144131000.01931420000.02002423000.0
Income Tax Paid Supplemental Data 574854000.0461232000.0570250000.0437552000.0 
Interest Paid Supplemental Data 187948000.0178561000.0260866000.0353819000.0 
Investing Cash Flow -601778000.0-648099000.0-876178000.0-1286506000.0-1287509000.0
Issuance Of Capital Stock 187757000.0113934000.0182494000.0176236000.0132877000.0
Issuance Of Debt 0.01353400000.02356200000.02300000000.01394200000.0
Long Term Debt Issuance 0.0750000000.01750000000.02300000000.01800000000.0
Long Term Debt Payments -309853000.0-567182000.0-881055000.0-385258000.0-996899000.0
Net Common Stock Issuance -3190564000.0-4246057000.0-3517058000.0-2964681000.0-1706124000.0
Net Income From Continuing Operations 2170314000.02429604000.02528426000.02662427000.02563505000.0
Net Investment Purchase And Sale -9995000.0-33695000.0-106563000.0-225402000.0-85616000.0
Net Issuance Payments Of Debt -309853000.0786218000.01475145000.01285142000.0-232299000.0
Net Long Term Debt Issuance -309853000.0182818000.0868945000.01914742000.0803101000.0
Net Other Financing Charges-48967000.0 -10658000.0-18169000.0-4197000.0-4123000.0
Net Other Investing Changes  57987000.027042000.011592000.030516000.0
Net PPEPurchase And Sale11763000.029984000.057987000.027042000.0  
Net Short Term Debt Issuance 0.0603400000.0606200000.0-629600000.0-1035400000.0
Operating Cash Flow 3518543000.03211135000.02940788000.03004116000.03234832000.0
Other Non Cash Items 12858000.026276000.053264000.0-28012000.0-3084000.0
Purchase Of Investment -105388000.0-87577000.0-164920000.0-266251000.0-160047000.0
Repayment Of Debt -309853000.0-567182000.0-881055000.0-1014858000.0-1626499000.0
Repurchase Of Capital Stock -3378321000.0-4359991000.0-3699552000.0-3140917000.0-1839001000.0
Sale Of Investment 95393000.053882000.058357000.040849000.074431000.0
Sale Of PPE11763000.029984000.057987000.027042000.0  
Short Term Debt Issuance 0.0603400000.0606200000.0  
Short Term Debt Payments-1030000000.00.0  -629600000.0 
Stock Based Compensation 56112000.070612000.093087000.0106246000.0120516000.0
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.