Currency
25.42%
CAGR (3 year)
30.04%
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
4693.96
Low
4529.74
Returns
2.37%

Historical Data

 - CAGR 7.80%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1999



-31.00%
672.19
3.15%
693.38
-34.61%
453.38
-9.84%
408.75
-5.32%
387
-6.59%
361.5
2.90%
372
-23.59%
284.25
672.19
2000 22.43%
348
-3.56%
335.62
43.02%
480
-20.94%
379.5
-39.72%
228.75
-0.37%
227.91
-37.80%
141.75
15.08%
163.12
-56.32%
71.25
-51.58%
34.5
-56.52%
15
-47.47%
7.88
-97.23% 724.62
2001 102.28%
15.94
1.13%
16.12
-5.77%
15.19
91.57%
29.1
11.34%
32.4
67.59%
54.3
-1.99%
53.22
-37.77%
33.12
-31.34%
22.74
26.91%
28.86
-12.68%
25.2
38.57%
34.92
343.15% 781.14
2002 8.25%
37.8
-36.51%
24
30.75%
31.38
-3.63%
30.24
-20.04%
24.18
-30.77%
16.74
-33.69%
11.1
27.03%
14.1
-37.87%
8.76
51.37%
13.26
-20.81%
10.5
-8.57%
9.6
-72.51% 842.07
2003 -18.75%
7.8
1.54%
7.92
24.24%
9.84
35.37%
13.32
84.68%
24.6
-9.27%
22.32
47.13%
32.84
20.25%
39.49
-26.46%
29.04
-2.96%
28.18
-32.40%
19.05
-6.04%
17.9
86.46% 907.75
2004 6.87%
19.13
20.33%
23.02
17.12%
26.96
-9.98%
24.27
7.95%
26.2
2.79%
26.93
-12.07%
23.68
-11.82%
20.88
6.18%
22.17
-10.06%
19.94
19.71%
23.87
-1.17%
23.59
31.79% 978.55
2005 -4.24%
22.59
-0.53%
22.47
12.15%
25.2
0.63%
25.36
-5.56%
23.95
-2.59%
23.33
6.47%
24.84
-13.49%
21.49
-10.10%
19.32
-1.81%
18.97
26.62%
24.02
-7.08%
22.32
-5.38% 1054.88
2006 -1.21%
22.05
11.34%
24.55
1.18%
24.84
-1.61%
24.44
27.25%
31.1
-3.99%
29.86
-9.98%
26.88
24.26%
33.4
10.15%
36.79
9.51%
40.29
-1.99%
39.49
10.43%
43.61
95.39% 1137.16
2007 -2.27%
42.62
22.97%
52.41
1.62%
53.26
4.47%
55.64
11.14%
61.84
11.16%
68.74
-7.19%
63.8
30.06%
82.98
6.95%
88.75
4.90%
93.1
22.23%
113.8
0.93%
114.86
163.38% 1225.86
2008 -5.52%
108.52
5.07%
114.02
6.00%
120.86
5.61%
127.64
5.40%
134.53
-14.18%
115.46
-0.44%
114.95
-19.11%
92.98
-26.40%
68.43
-23.09%
52.63
31.10%
69
6.74%
73.65
-35.88% 1321.48
2009 -8.91%
67.09
26.49%
84.86
-7.16%
78.78
23.24%
97.09
13.41%
110.11
1.31%
111.55
16.20%
129.62
18.79%
153.98
7.69%
165.82
-4.84%
157.79
35.70%
214.12
2.00%
218.41
196.55% 1424.56
2010 -10.56%
195.35
16.05%
226.71
12.48%
255
2.76%
262.05
-27.05%
191.16
-7.65%
176.54
27.11%
224.4
29.89%
291.48
19.51%
348.34
8.17%
376.81
4.58%
394.05
1.40%
399.55
82.94% 1535.68
2011 7.25%
428.52
5.92%
453.88
11.58%
506.44
8.01%
547.01
-5.82%
515.19
-0.63%
511.93
5.02%
537.65
-0.07%
537.26
-16.34%
449.46
12.96%
507.72
-4.30%
485.89
-3.74%
467.71
17.06% 1655.46
2012 13.21%
529.49
18.42%
627.02
14.43%
717.5
6.04%
760.82
-17.79%
625.49
6.24%
664.52
-0.42%
661.74
-8.64%
604.57
2.40%
619.07
-7.32%
573.77
15.58%
663.19
-6.45%
620.39
32.64% 1784.59
2013 10.49%
685.47
0.53%
689.11
-0.14%
688.16
1.14%
695.99
15.51%
803.93
2.83%
826.67
5.93%
875.67
7.18%
938.53
7.72%
1010.95
4.24%
1053.83
13.14%
1192.33
-2.51%
1162.4
87.37% 1923.79
2014 -1.51%
1144.89
17.81%
1348.84
-11.64%
1191.89
-2.86%
1157.75
10.44%
1278.63
-5.91%
1203
3.28%
1242.45
0.15%
1244.31
-6.89%
1158.58
4.11%
1206.21
-3.82%
1160.19
-1.72%
1140.21
-1.91% 2073.85
2015 -11.47%
1009.48
22.59%
1237.48
-5.93%
1164.15
6.33%
1237.81
-5.31%
1172.04
-1.76%
1151.37
8.01%
1243.57
0.41%
1248.64
-0.94%
1236.86
17.58%
1454.24
-14.12%
1248.85
2.09%
1274.95
11.82% 2235.61
2016 -16.47%
1064.97
18.80%
1265.21
1.88%
1288.96
4.24%
1343.66
-5.90%
1264.33
-1.26%
1248.41
8.20%
1350.81
4.88%
1416.73
3.87%
1471.49
0.19%
1474.23
2.00%
1503.68
-2.50%
1466.06
14.99% 2409.99
2017 7.44%
1575.13
9.46%
1724.13
3.24%
1779.97
3.76%
1846.82
1.64%
1877.09
-0.35%
1870.52
8.45%
2028.5
-8.70%
1852.08
-1.15%
1830.82
4.43%
1911.96
-9.01%
1739.71
-0.11%
1737.74
18.53% 2597.97
2018 10.03%
1912.05
6.38%
2034.04
2.28%
2080.39
4.69%
2178
-3.17%
2108.92
-3.88%
2027.09
0.08%
2028.72
-3.80%
1951.55
1.66%
1984
-5.52%
1874.58
0.92%
1891.88
-8.96%
1722.42
-0.88% 2800.61
2019 6.41%
1832.81
-7.41%
1697.04
2.82%
1744.91
6.31%
1854.99
-10.72%
1656.22
13.19%
1874.71
0.63%
1886.61
4.23%
1966.41
-0.19%
1962.61
4.39%
2048.77
-7.06%
1904.03
7.86%
2053.73
19.24% 3019.06
2020 -10.87%
1830.55
-7.37%
1695.66
-20.66%
1345.32
10.05%
1480.57
10.73%
1639.42
-2.87%
1592.34
4.38%
1662.13
14.94%
1910.45
-10.46%
1710.68
-5.15%
1622.5
25.02%
2028.45
9.80%
2227.27
8.45% 3254.55
2021 -12.70%
1944.33
19.76%
2328.51
0.06%
2329.84
5.85%
2466.08
-4.24%
2361.55
-7.35%
2188.09
-0.45%
2178.26
5.57%
2299.67
3.23%
2373.87
1.98%
2420.78
-13.17%
2101.85
14.15%
2399.23
7.72% 3508.40
2022 2.37%
2456.13
-11.56%
2172.25
8.11%
2348.45
-5.88%
2210.31
1.50%
2243.56
-22.04%
1748.99
10.67%
1935.69
-3.09%
1875.81
-12.40%
1643.21
13.77%
1869.48
11.23%
2079.45
-3.09%
2015.28
-16.00% 3782.06
2023 20.78%
2434.1
3.69%
2524
5.09%
2652.41
1.28%
2686.31
-6.61%
2508.77
7.64%
2700.33
10.02%
2970.8
4.52%
3105.03
-0.68%
3083.95
-9.55%
2789.56
12.05%
3125.7
13.49%
3547.22
76.02% 4077.06
2024 -1.12%
3507.47
-1.10%
3468.83
4.59%
3627.88
-4.85%
3452.03
9.40%
3776.35
4.90%
3961.5
-6.22%
3715.01
5.23%
3909.23
7.75%
4212.12
11.02%
4676.25
11.24%
5201.98
-4.49%
4968.42
40.07% 4395.07
2025 -4.65%
4737.56
5.88%
5016.01
-8.16%
4606.91
1.71%
4685.75








-5.69% 4737.89
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 9.60 07 Mar 2025
Cash Dividend 8.75 06 Dec 2024
Cash Dividend 8.75 06 Sep 2024
Cash Dividend 8.75 07 Jun 2024
Cash Dividend 8.75 07 Mar 2024
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 1:6 16 Jun 2003
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 4685.754572.094693.964529.7478.841.71%
31 Mar 2025 4606.914522.814626.044440.86-27.33-0.59%
28 Mar 2025 4634.244752.804752.804629.60-118.56-2.49%
27 Mar 2025 4752.804740.004807.344613.98-11.36-0.24%
26 Mar 2025 4764.164778.004782.004732.06-13.75-0.29%
25 Mar 2025 4777.914722.684794.594722.6868.191.45%
24 Mar 2025 4709.724674.184727.964657.4592.462.00%
21 Mar 2025 4617.264531.334645.114457.3328.230.62%
20 Mar 2025 4589.034569.034652.694547.26-2.86-0.06%
19 Mar 2025 4591.894448.194637.534448.19120.382.69%
18 Mar 2025 4471.514559.624565.414416.66-91.88-2.01%
17 Mar 2025 4563.394474.134607.734461.7797.912.19%
14 Mar 2025 4465.484361.984465.484353.18170.083.96%
13 Mar 2025 4295.404382.054400.524279.40-105.12-2.39%
12 Mar 2025 4400.524415.004422.304300.6447.111.08%
11 Mar 2025 4353.414400.014429.444308.02-97.62-2.19%
10 Mar 2025 4451.034583.164583.164405.92-222.35-4.76%
07 Mar 2025 4673.384678.754725.434601.48-22.59-0.48%
06 Mar 2025 4695.974816.014871.714686.25-221.49-4.50%
05 Mar 2025 4917.464894.614949.484842.2419.060.39%
04 Mar 2025 4898.404849.424967.954790.64-47.75-0.97%
03 Mar 2025 4946.155016.015054.754914.10-69.86-1.39%
28 Feb 2025 5016.014938.155016.014896.1197.881.99%
27 Feb 2025 4918.135042.115046.144916.65-116.42-2.31%
26 Feb 2025 5034.555058.005129.005025.000.720.01%
25 Feb 2025 5033.835090.005090.004951.92-15.25-0.30%
24 Feb 2025 5049.085004.005102.934998.1158.441.17%
21 Feb 2025 4990.645213.475282.004970.05-27.59-0.55%
20 Feb 2025 5018.235109.995109.994975.81-92.37-1.81%
19 Feb 2025 5110.605168.625168.625043.02-31.28-0.61%
18 Feb 2025 5141.885108.505165.005060.3697.481.93%
14 Feb 2025 5044.405085.445085.444975.5435.700.71%
13 Feb 2025 5008.705059.465079.094984.31-9.41-0.19%
12 Feb 2025 5018.114877.035020.664877.03120.792.47%
11 Feb 2025 4897.324896.064931.784863.60-16.16-0.33%
10 Feb 2025 4913.484962.714987.004905.9926.010.53%
07 Feb 2025 4887.474884.905072.704869.00107.762.25%
06 Feb 2025 4779.714730.644847.004729.8880.321.71%
05 Feb 2025 4699.394688.434778.684684.0720.450.44%
04 Feb 2025 4678.944670.514728.574655.87-13.96-0.30%
03 Feb 2025 4692.904670.194742.864605.43-44.66-0.94%
31 Jan 2025 4737.564796.004830.004711.04-36.77-0.77%
30 Jan 2025 4774.334789.344789.344700.0552.471.11%
29 Jan 2025 4721.864705.564744.014688.7737.180.79%
28 Jan 2025 4684.684670.104751.524660.009.320.20%
27 Jan 2025 4675.364656.874781.164656.87-89.53-1.88%
24 Jan 2025 4764.894802.004828.004723.79-53.25-1.11%
23 Jan 2025 4818.144620.654822.454609.05198.934.31%
22 Jan 2025 4619.214681.564704.514595.91-67.20-1.43%
21 Jan 2025 4686.414925.454934.624615.00-240.39-4.88%
17 Jan 2025 4926.804950.004976.964894.4561.801.27%
16 Jan 2025 4865.004817.784901.604798.1735.360.73%
15 Jan 2025 4829.644851.734899.544815.7150.831.06%
14 Jan 2025 4778.814781.834809.084751.0814.910.31%
13 Jan 2025 4763.904710.294780.584660.3224.350.51%
10 Jan 2025 4739.554809.214835.854700.16-132.87-2.73%
08 Jan 2025 4872.424808.904877.244785.5076.321.59%
07 Jan 2025 4796.104881.414889.364788.00-113.69-2.32%
06 Jan 2025 4909.794942.674942.674845.555.940.12%
03 Jan 2025 4903.854937.784961.954878.86-21.44-0.44%
02 Jan 2025 4925.294990.675039.884896.67-43.13-0.87%
31 Dec 2024 4968.424990.005007.234963.26-22.45-0.45%
30 Dec 2024 4990.874992.505016.484938.04-46.52-0.92%
27 Dec 2024 5037.395060.005078.645016.13-58.65-1.15%
26 Dec 2024 5096.045094.065125.845092.80-26.90-0.53%
24 Dec 2024 5122.945086.275122.945050.6959.821.18%
23 Dec 2024 5063.125066.795071.395005.1214.530.29%
20 Dec 2024 5048.594955.435085.214955.4368.191.37%
19 Dec 2024 4980.404997.085020.664946.8437.050.75%
18 Dec 2024 4943.355154.965167.274939.85-211.61-4.10%
17 Dec 2024 5154.965129.005177.255109.842.830.05%
16 Dec 2024 5152.135206.645231.405141.19-75.48-1.44%
13 Dec 2024 5227.615240.005260.415213.60-41.32-0.78%
12 Dec 2024 5268.935300.005337.245255.65-24.07-0.45%
11 Dec 2024 5293.005253.325295.555218.78107.672.08%
10 Dec 2024 5185.335174.005223.675111.5735.730.69%
09 Dec 2024 5149.605240.005280.305142.08-150.74-2.84%
06 Dec 2024 5300.345260.005337.205260.0012.400.23%
05 Dec 2024 5287.945253.885330.005200.0044.780.85%
04 Dec 2024 5243.165200.005248.675161.7728.780.55%
03 Dec 2024 5214.385224.285258.205204.17-9.90-0.19%
02 Dec 2024 5224.285206.415233.195185.0422.300.43%
29 Nov 2024 5201.985177.365230.005177.36-21.17-0.41%
27 Nov 2024 5223.155187.695230.005161.008.430.16%
26 Nov 2024 5214.725110.005215.005110.00105.892.07%
25 Nov 2024 5108.835213.005237.005073.68-68.32-1.32%
22 Nov 2024 5177.155202.545216.005140.84-33.77-0.65%
21 Nov 2024 5210.925050.625211.665016.44194.493.88%
20 Nov 2024 5016.434966.815019.054907.0339.440.79%
19 Nov 2024 4976.994993.804993.804937.11-40.79-0.81%
18 Nov 2024 5017.784969.395029.434930.9542.590.86%
15 Nov 2024 4975.194970.004979.784932.504.210.08%
14 Nov 2024 4970.984958.004995.014951.95-16.46-0.33%
13 Nov 2024 4987.444998.005033.964972.35-35.48-0.71%
12 Nov 2024 5022.925029.015050.744996.21-42.48-0.84%
11 Nov 2024 5065.404936.005069.444936.00122.132.47%
08 Nov 2024 4943.274922.834975.604922.8322.400.46%
07 Nov 2024 4920.875013.225017.024913.04-80.32-1.61%
06 Nov 2024 5001.195036.645060.504942.1386.211.75%
05 Nov 2024 4914.984770.004916.014770.00138.522.90%
04 Nov 2024 4776.464771.994825.004728.2527.350.58%
01 Nov 2024 4749.114669.004790.124669.0072.861.56%
31 Oct 2024 4676.254734.004856.604643.83212.324.76%
30 Oct 2024 4463.934385.004477.884385.0036.390.82%
29 Oct 2024 4427.544332.214440.874332.2179.951.84%
28 Oct 2024 4347.594379.994379.994320.08-0.23-0.01%
25 Oct 2024 4347.824375.004375.004334.169.090.21%
24 Oct 2024 4338.734300.084341.294289.3325.720.60%
23 Oct 2024 4313.014354.104370.344270.60-64.77-1.48%
22 Oct 2024 4377.784331.734395.004330.8414.060.32%
21 Oct 2024 4363.724323.234376.114323.2312.900.30%
18 Oct 2024 4350.824370.774377.774334.50-19.95-0.46%
17 Oct 2024 4370.774360.004394.954357.0233.500.77%
16 Oct 2024 4337.274300.414355.924278.8529.500.68%
15 Oct 2024 4307.774278.354371.174274.5110.050.23%
14 Oct 2024 4297.724297.424318.194284.1012.990.30%
11 Oct 2024 4284.734300.004328.544277.86-3.49-0.08%
10 Oct 2024 4288.224289.004308.004267.24-3.78-0.09%
09 Oct 2024 4292.004229.004304.774227.2758.821.39%
08 Oct 2024 4233.184180.004260.004180.0063.361.52%
07 Oct 2024 4169.824175.874256.284159.46-17.88-0.43%
04 Oct 2024 4187.704164.764196.804134.3283.582.04%
03 Oct 2024 4104.124080.004113.544060.98-20.89-0.51%
02 Oct 2024 4125.014100.994128.644072.2424.020.59%
01 Oct 2024 4100.994228.004228.004085.20-111.13-2.64%
30 Sep 2024 4212.124220.154228.374183.13-35.98-0.85%
27 Sep 2024 4248.104269.014270.994231.06-20.84-0.49%
26 Sep 2024 4268.944210.294272.884196.8993.242.23%
25 Sep 2024 4175.704177.564181.114148.83-1.86-0.04%
24 Sep 2024 4177.564128.004182.794084.9080.481.96%
23 Sep 2024 4097.084064.014104.874030.6933.070.81%
20 Sep 2024 4064.014009.674067.463985.5746.501.16%
19 Sep 2024 4017.514103.764104.993997.84-10.79-0.27%
18 Sep 2024 4028.304050.004073.844018.51-14.13-0.35%
17 Sep 2024 4042.434000.004047.493985.0063.431.59%
16 Sep 2024 3979.003950.003999.513930.0046.411.18%
13 Sep 2024 3932.593896.003938.653894.5161.891.60%
12 Sep 2024 3870.703834.373895.493813.8843.231.13%
11 Sep 2024 3827.473836.003836.003719.34-7.35-0.19%
10 Sep 2024 3834.823818.363837.433777.8431.930.84%
09 Sep 2024 3802.893749.523809.023718.5871.541.92%
06 Sep 2024 3731.353777.143794.343700.97-50.53-1.34%
05 Sep 2024 3781.883754.293789.913732.29-17.33-0.46%
04 Sep 2024 3799.213776.163808.583769.49-14.57-0.38%
03 Sep 2024 3813.783876.013905.433798.21-95.45-2.44%
30 Aug 2024 3909.233930.103940.253885.7018.420.47%
29 Aug 2024 3890.813915.003929.773882.28-7.43-0.19%
28 Aug 2024 3898.243878.003911.573860.3316.790.43%
27 Aug 2024 3881.453798.523901.583798.5283.562.20%
26 Aug 2024 3797.893842.003858.323784.75-32.69-0.85%
23 Aug 2024 3830.583779.283853.233759.4362.491.66%
22 Aug 2024 3768.093752.423791.173752.4230.090.80%
21 Aug 2024 3738.003702.503745.043683.1435.500.96%
20 Aug 2024 3702.503692.153719.513665.540.490.01%
19 Aug 2024 3702.013616.523705.793610.4483.152.30%
16 Aug 2024 3618.863634.673636.553592.28-15.81-0.43%
15 Aug 2024 3634.673620.003653.963607.2462.091.74%
14 Aug 2024 3572.583572.003610.273557.644.820.14%
13 Aug 2024 3567.763484.963572.253472.50128.583.74%
12 Aug 2024 3439.183442.413471.473399.27-3.87-0.11%
09 Aug 2024 3443.053394.853456.003394.8548.201.42%
08 Aug 2024 3394.853316.073409.583307.9089.232.70%
07 Aug 2024 3305.623402.653472.343291.80-111.46-3.26%
06 Aug 2024 3417.083415.003490.783386.4933.650.99%
05 Aug 2024 3383.433205.003387.353180.0055.301.66%
02 Aug 2024 3328.133311.593465.563291.05-336.05-9.17%
01 Aug 2024 3664.183716.233748.413631.43-50.83-1.37%
31 Jul 2024 3715.013776.003776.003700.12-5.98-0.16%
30 Jul 2024 3720.993752.113791.443683.75-34.14-0.91%
29 Jul 2024 3755.133735.103799.633715.2854.141.46%
26 Jul 2024 3700.993698.543714.243659.1541.111.12%
25 Jul 2024 3659.883786.003786.003643.05-145.90-3.83%
24 Jul 2024 3805.783880.003891.073800.00-113.42-2.89%
23 Jul 2024 3919.203907.003945.393901.639.800.25%
22 Jul 2024 3909.403976.003984.643905.00-57.85-1.46%
19 Jul 2024 3967.253938.093976.983930.5636.690.93%
18 Jul 2024 3930.564002.144022.743905.15-59.08-1.48%
17 Jul 2024 3989.644102.084108.713989.31-129.45-3.14%
16 Jul 2024 4119.094117.004144.324110.6431.090.76%
15 Jul 2024 4088.004034.624100.004013.2661.571.53%
12 Jul 2024 4026.433950.004051.693950.0090.022.29%
11 Jul 2024 3936.413998.993998.993926.13-53.64-1.34%
10 Jul 2024 3990.053980.123990.893950.0012.570.32%
09 Jul 2024 3977.484004.834020.243973.90-7.15-0.18%
08 Jul 2024 3984.633932.814002.803914.0454.481.39%
05 Jul 2024 3930.153936.983939.763905.0013.260.34%
03 Jul 2024 3916.893912.513936.973901.950.680.02%
02 Jul 2024 3916.213876.813922.383876.8131.330.81%
01 Jul 2024 3884.883977.353977.353869.76-76.62-1.93%
28 Jun 2024 3961.503994.004031.673951.00-47.90-1.19%
27 Jun 2024 4009.404040.004040.004000.0027.020.68%
26 Jun 2024 3982.383988.184008.193971.14-32.00-0.80%
25 Jun 2024 4014.384016.874033.003986.0033.180.83%
24 Jun 2024 3981.203989.114018.093960.00-7.90-0.20%
21 Jun 2024 3989.103982.593992.683940.7517.020.43%
20 Jun 2024 3972.083995.004004.403961.28-1.10-0.03%
18 Jun 2024 3973.183957.713989.123937.4420.110.51%
17 Jun 2024 3953.073878.753957.983854.5193.972.44%
14 Jun 2024 3859.103837.013863.113814.102.960.08%
13 Jun 2024 3856.143850.003866.173820.47-20.27-0.52%
12 Jun 2024 3876.413807.003911.693807.0087.712.32%
11 Jun 2024 3788.703772.983819.893762.72-0.020.00%
10 Jun 2024 3788.723805.553805.553746.68-24.37-0.64%
07 Jun 2024 3813.093787.283820.243770.003.030.08%
06 Jun 2024 3810.063831.043854.893800.00-20.98-0.55%
05 Jun 2024 3831.043809.063838.003753.9229.680.78%
04 Jun 2024 3801.363772.503823.763768.9137.721.00%
03 Jun 2024 3763.643776.353784.433713.89-12.71-0.34%
31 May 2024 3776.353747.003783.523711.8521.730.58%
30 May 2024 3754.623745.593766.953704.5720.330.54%
29 May 2024 3734.293751.003776.063726.72-55.83-1.47%
28 May 2024 3790.123796.553815.003764.70-5.23-0.14%
24 May 2024 3795.353760.003807.063754.9242.671.14%
23 May 2024 3752.683850.003850.003731.79-72.42-1.89%
22 May 2024 3825.103830.003853.003798.222.760.07%
21 May 2024 3822.343772.213827.823749.1153.721.43%
20 May 2024 3768.623703.983773.343694.2660.271.63%
17 May 2024 3708.353758.243758.243690.51-26.66-0.71%
16 May 2024 3735.013792.533797.023735.01-57.52-1.52%
15 May 2024 3792.533783.273796.873749.2019.680.52%
14 May 2024 3772.853729.573778.673729.0027.850.74%
13 May 2024 3745.003800.753807.803717.48-60.75-1.60%
10 May 2024 3805.753783.453811.573775.4225.720.68%
09 May 2024 3780.033640.003800.923640.00120.033.28%
08 May 2024 3660.003603.803663.603573.0054.591.51%
07 May 2024 3605.413580.753623.063550.017.000.19%
06 May 2024 3598.413618.723618.723520.9321.030.59%
03 May 2024 3577.383700.003748.213566.91104.473.01%
02 May 2024 3472.913440.003487.913393.9557.271.68%
01 May 2024 3415.643437.253485.113405.23-36.39-1.05%
30 Apr 2024 3452.033512.793516.143444.23-62.77-1.79%
29 Apr 2024 3514.803521.083532.073487.24-6.28-0.18%
26 Apr 2024 3521.083484.233541.873484.2318.600.53%
25 Apr 2024 3502.483522.723525.003466.27-15.04-0.43%
24 Apr 2024 3517.523505.253571.113505.25-16.47-0.47%
23 Apr 2024 3533.993468.223546.903468.2270.992.05%
22 Apr 2024 3463.003441.123492.523424.5248.181.41%
19 Apr 2024 3414.823460.513478.193405.16-15.32-0.45%
18 Apr 2024 3430.143470.003485.163424.14-13.77-0.40%
17 Apr 2024 3443.913472.983493.413430.57-23.86-0.69%
16 Apr 2024 3467.773470.533497.473450.79-17.86-0.51%
15 Apr 2024 3485.633583.073625.233480.98-46.17-1.31%
12 Apr 2024 3531.803579.373598.583501.50-106.07-2.92%
11 Apr 2024 3637.873576.923656.813568.0551.741.44%
10 Apr 2024 3586.133572.573617.343546.934.650.13%
09 Apr 2024 3581.483610.003614.223530.84-19.69-0.55%
08 Apr 2024 3601.173589.883634.253589.15-0.73-0.02%
05 Apr 2024 3601.903530.003610.483530.0079.972.27%
04 Apr 2024 3521.933658.003671.483518.30-110.45-3.04%
03 Apr 2024 3632.383599.003646.113595.4266.291.86%
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

 2019-09-302020-12-312021-12-312022-12-312023-12-312024-12-31
Amortization Cash Flow  162000000.0224000000.0222000000.0 
Amortization Of Intangibles  162000000.0224000000.0222000000.0 
Asset Impairment Charge 1162000000.00.00.0  
Beginning Cash Position  10582000000.011152000000.012251000000.012135000000.0
Capital Expenditure  -304000000.0-368000000.0-345000000.0-429000000.0
Cash Dividends Paid   0.00.0-1174000000.0
Cash Flow From Continuing Financing Activities  -1239000000.0-4897000000.0-8909000000.0-4204000000.0
Cash Flow From Continuing Investing Activities  -998000000.0-518000000.01486000000.0129000000.0
Cash Flow From Continuing Operating Activities  2820000000.06554000000.07344000000.08323000000.0
Change In Other Working Capital  1265000000.03240000000.02884000000.0885000000.0
Change In Payables And Accrued Expense424000000.0     
Change In Prepaid Assets  6000000.0-217000000.0155000000.0-12000000.0
Change In Receivables  -1002000000.0-1228000000.0-1330000000.0-506000000.0
Change In Working Capital  269000000.01795000000.01709000000.0367000000.0
Changes In Account Receivables  -1002000000.0-1228000000.0-1330000000.0-506000000.0
Changes In Cash  583000000.01139000000.0-79000000.04248000000.0
Common Stock Dividend Paid   0.00.0-1174000000.0
Common Stock Payments  -163000000.0-6621000000.0-10377000000.0-6509000000.0
Deferred Income Tax  -445000000.0-257000000.0-478000000.098000000.0
Deferred Tax  -445000000.0-257000000.0-478000000.098000000.0
Depreciation  437000000.0607000000.0665000000.0751000000.0
Depreciation Amortization Depletion  599000000.0607000000.0665000000.0751000000.0
Depreciation And Amortization  599000000.0607000000.0665000000.0751000000.0
Effect Of Exchange Rate Changes  -13000000.0-40000000.0-37000000.0-190000000.0
End Cash Position  11152000000.012251000000.012135000000.016193000000.0
Financing Cash Flow  -1239000000.0-4897000000.0-8909000000.0-4204000000.0
Free Cash Flow  2516000000.06186000000.06999000000.07894000000.0
Gain Loss On Investment Securities  569000000.0963000000.0131000000.0733000000.0
Gain Loss On Sale Of PPE  0.0-240000000.00.00.0
Income Tax Paid Supplemental Data 319000000.0735000000.0600000000.01789000000.0 
Interest Paid Supplemental Data  318000000.0380000000.0842000000.0953000000.0
Investing Cash Flow  -998000000.0-518000000.01486000000.0129000000.0
Issuance Of Debt  2015000000.03621000000.01893000000.04836000000.0
Long Term Debt Issuance  2015000000.03621000000.01893000000.04836000000.0
Long Term Debt Payments  -3068000000.0-1880000000.0-500000000.0-1312000000.0
Net Business Purchase And Sale 0.0-1185000000.00.00.0 
Net Common Stock Issuance  -163000000.0-6621000000.0-10377000000.0-6509000000.0
Net Foreign Currency Exchange Gain Loss  -135000000.0-46000000.0163000000.0-526000000.0
Net Income From Continuing Operations  1165000000.03058000000.04289000000.05882000000.0
Net Investment Purchase And Sale  491000000.0-736000000.01828000000.0557000000.0
Net Issuance Payments Of Debt  -1053000000.01741000000.01393000000.03524000000.0
Net Long Term Debt Issuance  -1053000000.01741000000.01393000000.03524000000.0
Net Other Financing Charges  -28000000.0-24000000.0-59000000.0-59000000.0
Net Other Investing Changes   -15000000.03000000.01000000.0
Net PPEPurchase And Sale  -304000000.0233000000.0-345000000.0-429000000.0
Net Short Term Debt Issuance 0.00.0   
Operating Cash Flow  2820000000.06554000000.07344000000.08323000000.0
Operating Gains Losses  676000000.0677000000.0294000000.0207000000.0
Other Non Cash Items  71000000.038000000.05000000.07000000.0
Proceeds From Stock Option Exercised  5000000.07000000.0134000000.014000000.0
Provisionand Write Offof Assets  109000000.0232000000.0330000000.0412000000.0
Purchase Of Business 0.0-1185000000.00.00.0 
Purchase Of Investment  -17000000.0-768000000.0-12000000.0-33000000.0
Purchase Of PPE  -304000000.0-368000000.0-345000000.0-429000000.0
Repayment Of Debt  -3068000000.0-1880000000.0-500000000.0-1312000000.0
Repurchase Of Capital Stock  -163000000.0-6621000000.0-10377000000.0-6509000000.0
Sale Of Investment  508000000.032000000.01840000000.0590000000.0
Sale Of PPE  0.0601000000.00.00.0
Short Term Debt Issuance 0.00.0   
Short Term Debt Payments 0.00.0   
Stock Based Compensation  376000000.0404000000.0530000000.0599000000.0
Unrealized Gain Loss On Investment Securities55000000.0     
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.