SHARE twitter icon webp whatsapp icon webp

 
Currency
20.77%
CAGR (3 year)
15.27%
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
186.82
Low
184.07
Returns
-0.64%

Historical Data

 - Last 30 Years Annual Avg 16.56%
 - CAGR 16.77%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1983







0.00%
0.27 		3.70%
0.28 		14.29%
0.32 		-6.25%
0.3 		0.27
1984 6.67%
0.32 		-12.50%
0.28 		0.00%
0.28 		3.57%
0.29 		6.90%
0.31 		0.00%
0.31 		0.00%
0.31 		9.68%
0.34 		2.94%
0.35 		2.86%
0.36 		2.78%
0.37 		-2.70%
0.36 		20.00% 0.32
1985 5.56%
0.38 		10.53%
0.42 		4.76%
0.44 		2.27%
0.45 		4.44%
0.47 		10.64%
0.52 		9.62%
0.57 		-1.75%
0.56 		-7.14%
0.52 		-3.85%
0.5 		12.00%
0.56 		5.36%
0.59 		63.89% 0.37
1986 6.78%
0.63 		9.52%
0.69 		1.45%
0.7 		-2.86%
0.68 		10.29%
0.75 		9.33%
0.82 		-10.98%
0.73 		-1.37%
0.72 		-9.72%
0.65 		3.08%
0.67 		-2.99%
0.65 		3.08%
0.67 		13.56% 0.43
1987 14.93%
0.77 		14.29%
0.88 		2.27%
0.9 		-4.44%
0.86 		0.00%
0.86 		9.30%
0.94 		7.45%
1.01 		4.95%
1.06 		-6.60%
0.99 		-23.23%
0.76 		-17.11%
0.63 		14.29%
0.72 		7.46% 0.50
1988 5.56%
0.76 		21.05%
0.92 		1.09%
0.93 		0.00%
0.93 		-5.38%
0.88 		5.68%
0.93 		4.30%
0.97 		-9.28%
0.88 		7.95%
0.95 		2.11%
0.97 		-5.15%
0.92 		1.09%
0.93 		29.17% 0.58
1989 3.23%
0.96 		-4.17%
0.92 		0.00%
0.92 		10.87%
1.02 		2.94%
1.05 		-2.86%
1.02 		7.84%
1.1 		-0.91%
1.09 		8.26%
1.18 		3.39%
1.22 		0.00%
1.22 		1.64%
1.24 		33.33% 0.68
1990 -5.65%
1.17 		4.27%
1.22 		-1.64%
1.2 		-2.50%
1.17 		9.40%
1.28 		6.25%
1.36 		-7.35%
1.26 		-9.52%
1.14 		-2.63%
1.11 		-0.90%
1.1 		15.45%
1.27 		12.60%
1.43 		15.32% 0.79
1991 0.00%
1.43 		12.59%
1.61 		10.56%
1.78 		-0.56%
1.77 		11.86%
1.98 		-7.58%
1.83 		5.46%
1.93 		11.92%
2.16 		-5.56%
2.04 		-7.35%
1.89 		-3.17%
1.83 		13.66%
2.08 		45.45% 0.92
1992 16.83%
2.43 		3.70%
2.52 		-6.75%
2.35 		-5.96%
2.21 		7.69%
2.38 		-7.14%
2.21 		1.81%
2.25 		-7.56%
2.08 		8.17%
2.25 		-2.67%
2.19 		6.39%
2.33 		-3.43%
2.25 		8.17% 1.07
1993 9.33%
2.46 		-6.10%
2.31 		9.96%
2.54 		-13.39%
2.2 		4.09%
2.29 		-2.62%
2.23 		-3.59%
2.15 		13.49%
2.44 		-6.15%
2.29 		6.55%
2.44 		-1.64%
2.4 		17.92%
2.83 		25.78% 1.25
1994 -0.35%
2.82 		-6.03%
2.65 		-2.64%
2.58 		-0.78%
2.56 		1.56%
2.6 		5.00%
2.73 		-4.76%
2.6 		1.92%
2.65 		8.68%
2.88 		2.78%
2.96 		-2.70%
2.88 		2.78%
2.96 		4.59% 1.46
1995 -2.70%
2.88 		10.07%
3.17 		-1.58%
3.12 		2.88%
3.21 		-10.28%
2.88 		2.78%
2.96 		5.41%
3.12 		0.96%
3.15 		16.51%
3.67 		-4.63%
3.5 		9.43%
3.83 		-3.13%
3.71 		25.34% 1.70
1996 3.23%
3.83 		5.48%
4.04 		3.22%
4.17 		7.43%
4.48 		-0.45%
4.46 		0.00%
4.46 		-4.71%
4.25 		6.35%
4.52 		3.32%
4.67 		3.85%
4.85 		4.33%
5.06 		-3.16%
4.9 		32.08% 1.99
1997 -3.06%
4.75 		-5.26%
4.5 		-2.22%
4.4 		3.64%
4.56 		13.38%
5.17 		10.83%
5.73 		-4.71%
5.46 		6.41%
5.81 		5.85%
6.15 		-2.11%
6.02 		7.64%
6.48 		0.31%
6.5 		32.65% 2.32
1998 7.08%
6.96 		1.72%
7.08 		21.75%
8.62 		-7.89%
7.94 		-4.16%
7.61 		11.70%
8.5 		-0.35%
8.47 		-19.83%
6.79 		22.97%
8.35 		6.83%
8.92 		2.80%
9.17 		28.03%
11.74 		80.62% 2.71
1999 8.01%
12.68 		-7.02%
11.79 		-7.55%
10.9 		5.14%
11.46 		-7.68%
10.58 		5.86%
11.2 		-4.55%
10.69 		-19.93%
8.56 		12.62%
9.64 		4.15%
10.04 		-23.71%
7.66 		15.54%
8.85 		-24.62% 3.16
2000 -11.75%
7.81 		-14.72%
6.66 		47.15%
9.8 		1.12%
9.91 		11.00%
11 		-16.64%
9.17 		15.05%
10.55 		-1.52%
10.39 		4.81%
10.89 		6.43%
11.59 		9.84%
12.73 		4.48%
13.3 		50.28% 3.69
2001 -12.26%
11.67 		-22.88%
9 		9.44%
9.85 		11.17%
10.95 		6.48%
11.66 		-0.86%
11.56 		8.48%
12.54 		-7.18%
11.64 		-13.49%
10.07 		0.30%
10.1 		5.84%
10.69 		12.25%
12 		-9.77% 4.31
2002 4.25%
12.51 		-11.51%
11.07 		12.65%
12.47 		3.77%
12.94 		0.85%
13.05 		-5.29%
12.36 		-11.25%
10.97 		0.27%
11 		-4.73%
10.48 		12.79%
11.82 		6.77%
12.62 		-9.35%
11.44 		-4.67% 5.03
2003 -9.79%
10.32 		-18.70%
8.39 		-1.91%
8.23 		8.87%
8.96 		3.35%
9.26 		-4.32%
8.86 		16.25%
10.3 		-3.11%
9.98 		-7.31%
9.25 		15.68%
10.7 		9.07%
11.67 		7.28%
12.52 		9.44% 5.87
2004 -10.06%
11.26 		-5.15%
10.68 		1.78%
10.87 		3.77%
11.28 		0.44%
11.33 		5.21%
11.92 		-12.00%
10.49 		-2.29%
10.25 		2.54%
10.51 		2.57%
10.78 		3.71%
11.18 		-1.88%
10.97 		-12.38% 6.85
2005 -0.82%
10.88 		0.55%
10.94 		-5.58%
10.33 		-6.58%
9.65 		4.56%
10.09 		-4.36%
9.65 		14.82%
11.08 		-6.95%
10.31 		-0.48%
10.26 		-1.17%
10.14 		10.26%
11.18 		-8.05%
10.28 		-6.29% 8.00
2006 3.60%
10.65 		-3.57%
10.27 		3.70%
10.65 		-1.50%
10.49 		0.95%
10.59 		-6.14%
9.94 		-11.27%
8.82 		4.99%
9.26 		10.26%
10.21 		1.37%
10.35 		1.93%
10.55 		-5.88%
9.93 		-3.40% 9.34
2007 3.63%
10.29 		-1.85%
10.1 		-10.69%
9.02 		3.88%
9.37 		2.35%
9.59 		2.82%
9.86 		-7.30%
9.14 		0.22%
9.16 		1.20%
9.27 		-1.29%
9.15 		-12.57%
8 		5.00%
8.4 		-15.41% 10.91
2008 -2.38%
8.2 		-12.20%
7.2 		-0.83%
7.14 		3.64%
7.4 		-0.27%
7.38 		-10.16%
6.63 		7.24%
7.11 		8.30%
7.7 		-6.75%
7.18 		-17.41%
5.93 		1.35%
6.01 		-3.33%
5.81 		-30.83% 12.74
2009 -2.07%
5.69 		-10.90%
5.07 		21.89%
6.18 		3.72%
6.41 		-9.20%
5.82 		-1.89%
5.71 		10.33%
6.3 		8.89%
6.86 		10.50%
7.58 		-8.71%
6.92 		1.45%
7.02 		-7.12%
6.52 		12.22% 14.88
2010 -3.68%
6.28 		-1.27%
6.2 		13.39%
7.03 		-2.99%
6.82 		-4.69%
6.5 		-7.85%
5.99 		10.35%
6.61 		-3.63%
6.37 		8.16%
6.89 		-0.29%
6.87 		-2.62%
6.69 		4.48%
6.99 		7.21% 17.38
2011 0.29%
7.01 		0.29%
7.03 		7.68%
7.57 		2.51%
7.76 		5.80%
8.21 		0.61%
8.26 		-1.45%
8.14 		-1.84%
7.99 		-12.02%
7.03 		6.26%
7.47 		1.74%
7.6 		14.47%
8.7 		24.46% 20.29
2012 6.55%
9.27 		3.99%
9.64 		1.45%
9.78 		0.10%
9.79 		-5.72%
9.23 		4.55%
9.65 		2.69%
9.91 		1.92%
10.1 		2.57%
10.36 		0.87%
10.45 		-0.86%
10.36 		-1.25%
10.23 		17.59% 23.69
2013 3.23%
10.56 		3.98%
10.98 		0.46%
11.03 		1.72%
11.22 		1.69%
11.41 		-0.18%
11.39 		4.30%
11.88 		0.51%
11.94 		7.20%
12.8 		5.00%
13.44 		3.27%
13.88 		7.35%
14.9 		45.65% 27.66
2014 -4.23%
14.27 		6.24%
15.16 		-1.72%
14.9 		-1.14%
14.73 		5.43%
15.53 		2.32%
15.89 		-1.51%
15.65 		5.62%
16.53 		6.78%
17.65 		3.74%
18.31 		-0.11%
18.29 		7.22%
19.61 		31.61% 32.30
2015 0.31%
19.67 		6.10%
20.87 		-2.20%
20.41 		-2.06%
19.99 		7.65%
21.52 		-1.72%
21.15 		1.09%
21.38 		-0.61%
21.25 		0.89%
21.44 		8.54%
23.27 		-1.59%
22.9 		-0.61%
22.76 		16.06% 37.72
2016 -5.62%
21.48 		-2.23%
21 		6.90%
22.45 		-0.04%
22.44 		5.61%
23.7 		3.50%
24.53 		9.34%
26.82 		9.55%
29.38 		-4.19%
28.15 		-5.26%
26.67 		7.42%
28.65 		0.84%
28.89 		26.93% 44.05
2017 0.48%
29.03 		1.62%
29.5 		7.25%
31.64 		-3.22%
30.62 		2.78%
31.47 		0.13%
31.51 		6.98%
33.71 		0.12%
33.75 		6.87%
36.07 		3.30%
37.26 		5.64%
39.36 		-1.02%
38.96 		34.86% 51.44
2018 8.09%
42.11 		1.33%
42.67 		-0.05%
42.65 		-0.16%
42.58 		7.00%
45.56 		1.56%
46.27 		10.48%
51.12 		4.34%
53.34 		-7.29%
49.45 		-8.05%
45.47 		3.03%
46.85 		-10.35%
42 		7.80% 60.07
2019 11.62%
46.88 		10.17%
51.65 		-2.17%
50.53 		7.42%
54.28 		2.17%
55.46 		6.96%
59.32 		9.76%
65.11 		1.29%
65.95 		1.64%
67.03 		0.21%
67.17 		-4.33%
64.26 		4.68%
67.27 		60.17% 70.14
2020 3.67%
69.74 		-4.39%
66.68 		-35.05%
43.31 		28.05%
55.46 		11.77%
61.99 		7.42%
66.59 		13.34%
75.47 		10.39%
83.31 		-0.12%
83.21 		-5.49%
78.64 		12.95%
88.82 		-0.52%
88.36 		31.35% 81.90
2021 -9.99%
79.53 		1.95%
81.08 		5.24%
85.33 		1.13%
86.29 		2.43%
88.39 		8.04%
95.5 		3.18%
98.54 		0.41%
98.94 		-3.81%
95.17 		13.78%
108.28 		-2.52%
105.55 		4.96%
110.79 		25.38% 95.63
2022 -11.65%
97.88 		-4.14%
93.83 		13.34%
106.35 		-6.61%
99.32 		0.26%
99.58 		-6.23%
93.38 		13.91%
106.37 		-4.38%
101.71 		-4.58%
97.05 		10.14%
106.89 		8.00%
115.44 		-2.20%
112.9 		1.90% 111.67
2023 -1.74%
110.93 		-1.18%
109.62 		5.52%
115.67 		-1.50%
113.94 		3.60%
118.04 		5.28%
124.27 		1.00%
125.51 		0.42%
126.04 		-4.59%
120.25 		5.43%
126.78 		9.09%
138.31 		8.93%
150.66 		33.45% 130.40
2024 0.32%
151.14 		3.98%
157.15 		9.30%
171.76 		-4.17%
164.59 		2.98%
169.49 		3.29%
175.07 		9.09%
190.99 		5.39%
201.28 		2.29%
205.88 		-0.03%
205.81 		9.71%
225.79 		-19.08%
182.7 		21.27% 152.27
2025 9.78%
200.57 		3.46%
207.5 		-0.95%
205.53 		2.99%
211.68 		7.00%
226.5 		-1.60%
222.87 		-0.14%
222.55 		-5.63%
210.03 		-2.27%
205.26 		-10.71%
183.27 		0.88%
184.89
1.20% 177.81
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 0.45 15 Aug 2025
Cash Dividend 0.39 15 May 2025
Cash Dividend 0.39 14 Feb 2025
Cash Dividend 0.39 15 Nov 2024
Cash Dividend 0.39 15 Aug 2024
Cash Dividend 0.34 14 May 2024
Cash Dividend 0.34 14 Feb 2024
Cash Dividend 0.34 14 Nov 2023
Cash Dividend 0.34 14 Aug 2023
Cash Dividend 0.29 12 May 2023
Cash Dividend 0.29 14 Feb 2023
Cash Dividend 0.29 14 Nov 2022
Cash Dividend 0.29 12 Aug 2022
Cash Dividend 0.24 13 May 2022
Cash Dividend 0.24 14 Feb 2022
Cash Dividend 0.24 12 Nov 2021
Cash Dividend 0.24 12 Aug 2021
Cash Dividend 0.19 13 May 2021
Cash Dividend 0.19 11 Feb 2021
Cash Dividend 0.88 05 Nov 2020
Cash Dividend 0.64 07 Nov 2019
Cash Dividend 0.51 08 Nov 2018
Cash Dividend 0.41 09 Nov 2017
Cash Dividend 0.33 02 Nov 2016
Cash Dividend 0.26 04 Nov 2015
Cash Dividend 0.43 05 Nov 2014
Cash Dividend 0.19 06 Nov 2013
Cash Dividend 0.16 07 Nov 2012
Cash Dividend 0.14 08 Nov 2011
Cash Dividend 0.12 09 Nov 2010
Cash Dividend 0.12 08 Feb 2010
Cash Dividend 0.12 02 Feb 2009
Cash Dividend 0.12 04 Feb 2008
Cash Dividend 0.10 02 Feb 2007
Cash Dividend 0.09 03 Feb 2006
Cash Dividend 0.08 04 Feb 2005
Cash Dividend 0.07 06 Feb 2004
Cash Dividend 0.07 05 Feb 2003
Cash Dividend 0.06 13 Feb 2002
Cash Dividend 0.05 31 Jan 2001
Cash Dividend 0.05 02 Feb 2000
Cash Dividend 0.04 03 Feb 1999
Cash Dividend 0.03 04 Feb 1998
Cash Dividend 0.03 05 Mar 1997
Cash Dividend 0.02 06 Mar 1996
Cash Dividend 0.02 06 Mar 1995
Cash Dividend 0.01 07 Mar 1994
Cash Dividend 0.01 03 Mar 1993
Cash Dividend 0.01 03 Mar 1992
Cash Dividend 0.01 11 Mar 1991
Cash Dividend 0.01 12 Mar 1990
Cash Dividend 0.00 13 Mar 1989
Cash Dividend 0.00 14 Mar 1988
Cash Dividend 0.00 10 Mar 1987
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 4:1 12 Sep 2024
Split 3:2 08 Mar 2000
Split 2:1 19 Nov 1997
Split 2:1 03 Apr 1992
Split 3:2 03 Apr 1991
Split 2:1 03 Apr 1987
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
07 Nov 2025 184.89185.69186.82184.070.780.42%
04 Nov 2025 184.11184.13184.36181.132.071.14%
03 Nov 2025 182.04183.00183.23180.39-1.23-0.67%
31 Oct 2025 183.27183.98184.80182.70-0.71-0.39%
30 Oct 2025 183.98184.21186.86183.400.080.04%
29 Oct 2025 183.90186.85187.60182.65-5.99-3.15%
28 Oct 2025 189.89188.11190.61187.161.210.64%
27 Oct 2025 188.68190.61191.25188.22-2.15-1.13%
24 Oct 2025 190.83192.76192.95190.57-1.51-0.79%
23 Oct 2025 192.34194.00195.73192.19-1.20-0.62%
22 Oct 2025 193.54196.56197.00193.30-2.95-1.50%
21 Oct 2025 196.49192.29197.62191.594.162.16%
20 Oct 2025 192.33188.26193.81188.194.232.25%
17 Oct 2025 188.10184.93189.40184.883.742.03%
16 Oct 2025 184.36187.98187.98183.95-3.09-1.65%
15 Oct 2025 187.45188.33189.57186.98-0.78-0.41%
14 Oct 2025 188.23186.97189.48185.520.290.15%
13 Oct 2025 187.94187.47189.44186.95-0.02-0.01%
10 Oct 2025 187.96191.21192.06187.29-3.79-1.98%
09 Oct 2025 191.75198.40198.86191.37-7.06-3.55%
08 Oct 2025 198.81199.39199.39197.55-0.36-0.18%
07 Oct 2025 199.17199.04199.70197.010.130.07%
06 Oct 2025 199.04202.45202.71198.36-3.57-1.76%
03 Oct 2025 202.61202.88203.56201.78-0.30-0.15%
02 Oct 2025 202.91201.99203.47201.44-0.73-0.36%
01 Oct 2025 203.64204.07204.74202.50-1.62-0.79%
30 Sep 2025 205.26202.60205.93201.751.350.66%
29 Sep 2025 203.91205.70205.70203.04-0.33-0.16%
26 Sep 2025 204.24202.75204.73201.542.191.08%
25 Sep 2025 202.05200.12203.59199.302.011.00%
24 Sep 2025 200.04197.03202.30192.50-0.55-0.27%
23 Sep 2025 200.59201.56202.48199.49-2.00-0.99%
22 Sep 2025 202.59199.91203.32199.562.461.23%
19 Sep 2025 200.13200.34200.67198.850.620.31%
18 Sep 2025 199.51199.93201.11199.40-0.47-0.24%
17 Sep 2025 199.98199.76202.90199.570.690.35%
16 Sep 2025 199.29198.95200.18198.01-0.42-0.21%
15 Sep 2025 199.71202.37202.99199.43-2.66-1.31%
12 Sep 2025 202.37204.42205.23201.80-2.13-1.04%
11 Sep 2025 204.50201.40205.07201.123.101.54%
10 Sep 2025 201.40201.18203.36199.96-0.67-0.33%
09 Sep 2025 202.07201.76202.74200.05-0.71-0.35%
08 Sep 2025 202.78204.36204.59201.19-1.72-0.84%
05 Sep 2025 204.50207.06207.68203.25-2.34-1.13%
04 Sep 2025 206.84206.08207.07205.151.230.60%
03 Sep 2025 205.61204.59205.71203.500.100.05%
02 Sep 2025 205.51207.54208.70205.08-4.52-2.15%
29 Aug 2025 210.03208.76210.22207.671.710.82%
28 Aug 2025 208.32213.13213.37206.55-4.88-2.29%
27 Aug 2025 213.20212.59213.72211.240.210.10%
26 Aug 2025 212.99211.80213.55211.351.130.53%
25 Aug 2025 211.86214.83215.30210.80-3.73-1.73%
22 Aug 2025 215.59217.12218.70215.05-0.52-0.24%
21 Aug 2025 216.11216.73217.52215.00-0.62-0.29%
20 Aug 2025 216.73217.79219.87216.320.300.14%
19 Aug 2025 216.43214.30217.01214.012.151.00%
18 Aug 2025 214.28216.62216.62214.11-2.27-1.05%
15 Aug 2025 216.55221.28221.36216.17-4.81-2.17%
14 Aug 2025 221.36225.21225.85221.28-3.74-1.66%
13 Aug 2025 225.10223.65225.43222.981.790.80%
12 Aug 2025 223.31223.90224.26221.80-0.57-0.25%
11 Aug 2025 223.88225.92226.67223.38-2.39-1.06%
08 Aug 2025 226.27223.43226.75223.422.871.28%
07 Aug 2025 223.40225.96225.98222.97-0.88-0.39%
06 Aug 2025 224.28223.50224.54221.721.420.64%
05 Aug 2025 222.86225.08225.49222.40-2.23-0.99%
04 Aug 2025 225.09220.92225.44220.653.591.62%
01 Aug 2025 221.50222.61222.61219.03-1.05-0.47%
31 Jul 2025 222.55223.40225.87221.46-0.58-0.26%
30 Jul 2025 223.13222.87224.34221.670.450.20%
29 Jul 2025 222.68221.56223.10220.112.301.04%
28 Jul 2025 220.38222.13222.46220.09-3.18-1.42%
25 Jul 2025 223.56222.82224.43222.250.680.31%
24 Jul 2025 222.88221.63224.59220.171.680.76%
23 Jul 2025 221.20219.68221.28218.101.520.69%
22 Jul 2025 219.68221.28223.55219.44-1.64-0.74%
21 Jul 2025 221.32221.23223.18220.50-0.62-0.28%
18 Jul 2025 221.94224.08225.62221.290.020.01%
17 Jul 2025 221.92211.47222.34209.507.903.69%
16 Jul 2025 214.02213.53214.07211.420.780.37%
15 Jul 2025 213.24216.47216.47213.06-3.66-1.69%
14 Jul 2025 216.90215.59217.92215.041.460.68%
11 Jul 2025 215.44216.55216.55214.69-1.12-0.52%
10 Jul 2025 216.56216.21217.65214.87-0.08-0.04%
09 Jul 2025 216.64215.44216.75214.131.350.63%
08 Jul 2025 215.29216.87217.97215.04-2.25-1.03%
07 Jul 2025 217.54219.34220.28216.87-1.82-0.83%
03 Jul 2025 219.36215.86219.89215.483.701.72%
02 Jul 2025 215.66222.69223.19214.86-8.65-3.86%
01 Jul 2025 224.31224.30225.01222.791.440.65%
30 Jun 2025 222.87220.84223.50220.412.120.96%
27 Jun 2025 220.75220.92222.85219.790.310.14%
26 Jun 2025 220.44220.06220.53218.281.200.55%
25 Jun 2025 219.24222.68222.68218.09-3.96-1.77%
24 Jun 2025 223.20222.02223.26219.552.301.04%
23 Jun 2025 220.90220.02220.94218.312.251.03%
20 Jun 2025 218.65221.62221.82217.80-1.77-0.80%
18 Jun 2025 220.42221.32222.32219.77-0.90-0.41%
17 Jun 2025 221.32222.10222.64220.30-1.15-0.52%
16 Jun 2025 222.47223.53224.84222.130.490.22%
13 Jun 2025 221.98221.99224.79221.45-1.59-0.71%
12 Jun 2025 223.57221.53223.61220.971.850.83%
11 Jun 2025 221.72221.94222.64219.82-0.50-0.23%
10 Jun 2025 222.22224.16224.38221.04-2.38-1.06%
09 Jun 2025 224.60226.94227.17222.67-3.06-1.34%
06 Jun 2025 227.66228.78229.24226.990.760.33%
05 Jun 2025 226.90227.57228.12226.12-0.47-0.21%
04 Jun 2025 227.37228.25228.66226.82-0.21-0.09%
03 Jun 2025 227.58226.48227.77225.040.890.39%
02 Jun 2025 226.69225.00226.72223.650.190.08%
30 May 2025 226.50225.48227.80224.431.750.78%
29 May 2025 224.75225.10225.95223.21-0.33-0.15%
28 May 2025 225.08226.01226.87224.89-0.80-0.35%
27 May 2025 225.88224.43226.16223.343.591.62%
23 May 2025 222.29220.00223.07219.010.630.28%
22 May 2025 221.66220.39222.93219.900.610.28%
21 May 2025 221.05221.17222.77220.65-1.82-0.82%
20 May 2025 222.87219.17223.01218.90-0.16-0.07%
19 May 2025 223.03220.85223.30220.002.180.99%
16 May 2025 220.85218.49220.93217.262.361.08%
15 May 2025 218.49214.37218.71214.254.302.01%
14 May 2025 214.19214.36214.89212.84-1.14-0.53%
13 May 2025 215.33217.40218.26215.22-1.66-0.77%
12 May 2025 216.99218.01218.01212.672.251.05%
09 May 2025 214.74215.17215.48214.00-0.22-0.10%
08 May 2025 214.96216.25218.20214.82-0.15-0.07%
07 May 2025 215.11213.33216.20212.981.800.84%
06 May 2025 213.31210.75213.66209.861.490.70%
05 May 2025 211.82211.00212.54210.100.270.13%
02 May 2025 211.55211.30214.18209.992.000.95%
01 May 2025 209.55210.33210.88206.78-2.13-1.01%
30 Apr 2025 211.68208.37212.00205.602.421.16%
29 Apr 2025 209.26207.15209.55206.730.980.47%
28 Apr 2025 208.28208.23209.00205.78-0.12-0.06%
25 Apr 2025 208.40209.43209.91206.32-1.35-0.64%
24 Apr 2025 209.75207.28210.33205.112.060.99%
23 Apr 2025 207.69207.22210.35206.061.850.90%
22 Apr 2025 205.84202.46206.57201.675.432.71%
21 Apr 2025 200.41204.49204.60197.31-5.35-2.60%
17 Apr 2025 205.76205.97207.51204.591.040.51%
16 Apr 2025 204.72207.34208.39202.94-3.48-1.67%
15 Apr 2025 208.20210.13211.92207.67-1.42-0.68%
14 Apr 2025 209.62206.72210.58206.073.581.74%
11 Apr 2025 206.04203.23207.72200.133.311.63%
10 Apr 2025 202.73204.21205.31197.76-1.26-0.62%
09 Apr 2025 203.99188.36205.18187.4313.887.30%
08 Apr 2025 190.11194.38195.72188.40-0.43-0.23%
07 Apr 2025 190.54187.62196.38184.610.210.11%
04 Apr 2025 190.33204.57204.57190.14-14.52-7.09%
03 Apr 2025 204.85202.83209.40201.60-3.82-1.83%
02 Apr 2025 208.67206.19209.21205.830.800.38%
01 Apr 2025 207.87205.55208.20204.282.341.14%
31 Mar 2025 205.53203.85206.74202.552.311.14%
28 Mar 2025 203.22206.48206.48202.53-3.03-1.47%
27 Mar 2025 206.25202.59207.87202.591.540.75%
26 Mar 2025 204.71204.54212.70204.0111.255.82%
25 Mar 2025 193.46194.43195.05192.14-1.11-0.57%
24 Mar 2025 194.57191.92194.82191.283.401.78%
21 Mar 2025 191.17192.13192.40189.91-3.29-1.69%
20 Mar 2025 194.46194.91196.50192.82-1.91-0.97%
19 Mar 2025 196.37193.36196.83193.082.961.53%
18 Mar 2025 193.41194.00194.97192.38-1.76-0.90%
17 Mar 2025 195.17191.94195.52191.182.331.21%
14 Mar 2025 192.84190.25193.46189.522.261.19%
13 Mar 2025 190.58191.86192.19189.37-1.63-0.85%
12 Mar 2025 192.21197.09197.66191.87-4.35-2.21%
11 Mar 2025 196.56201.45201.57195.71-4.05-2.02%
10 Mar 2025 200.61201.88205.65199.72-2.45-1.21%
07 Mar 2025 203.06199.84203.69198.342.461.23%
06 Mar 2025 200.60203.80203.80198.45-4.69-2.28%
05 Mar 2025 205.29202.30206.65202.260.730.36%
04 Mar 2025 204.56208.30209.72204.35-2.87-1.38%
03 Mar 2025 207.43206.86210.16206.28-0.07-0.03%
28 Feb 2025 207.50204.52207.67204.414.132.03%
27 Feb 2025 203.37204.93206.87203.29-0.94-0.46%
26 Feb 2025 204.31203.39207.52202.57-1.51-0.73%
25 Feb 2025 205.82202.24207.49202.242.471.21%
24 Feb 2025 203.35204.62206.47203.20-1.08-0.53%
21 Feb 2025 204.43205.93206.33203.62-1.50-0.73%
20 Feb 2025 205.93206.90207.22204.63-2.21-1.06%
19 Feb 2025 208.14204.36208.66204.214.402.16%
18 Feb 2025 203.74202.72204.01201.62-0.48-0.24%
14 Feb 2025 204.22206.00207.22204.20-1.77-0.86%
13 Feb 2025 205.99205.18206.84204.921.380.67%
12 Feb 2025 204.61203.31205.54202.14-0.79-0.38%
11 Feb 2025 205.40204.29205.67202.411.430.70%
10 Feb 2025 203.97203.55205.19201.871.910.95%
07 Feb 2025 202.06205.00205.63201.84-2.23-1.09%
06 Feb 2025 204.29202.12204.54201.162.691.33%
05 Feb 2025 201.60201.30202.17198.960.990.49%
04 Feb 2025 200.61201.01202.39199.66-1.60-0.79%
03 Feb 2025 202.21202.42203.00198.591.640.82%
31 Jan 2025 200.57201.13202.54200.06-1.61-0.80%
30 Jan 2025 202.18199.42202.32199.423.621.82%
29 Jan 2025 198.56201.45201.72198.42-1.87-0.93%
28 Jan 2025 200.43202.75203.12200.36-2.13-1.05%
27 Jan 2025 202.56195.50202.94195.225.172.62%
24 Jan 2025 197.39197.06198.42197.01-0.41-0.21%
23 Jan 2025 197.80198.53198.78196.94-1.22-0.61%
22 Jan 2025 199.02201.23201.45198.95-2.21-1.10%
21 Jan 2025 201.23198.96202.32198.962.921.47%
17 Jan 2025 198.31201.31201.31197.550.260.13%
16 Jan 2025 198.05196.40199.24196.252.351.20%
15 Jan 2025 195.70194.86196.05194.003.421.78%
14 Jan 2025 192.28190.04192.36189.371.680.88%
13 Jan 2025 190.60188.60191.18187.671.300.69%
10 Jan 2025 189.30191.50194.24189.19-3.35-1.74%
08 Jan 2025 192.65189.34193.11188.333.932.08%
07 Jan 2025 188.72187.52192.89186.473.621.96%
06 Jan 2025 185.10185.65187.03184.08-0.75-0.40%
03 Jan 2025 185.85182.76186.46182.763.762.06%
02 Jan 2025 182.09183.59184.08180.98-0.61-0.33%
31 Dec 2024 182.70183.88184.15181.92-0.98-0.53%
30 Dec 2024 183.68182.56184.55180.780.310.17%
27 Dec 2024 183.37183.32185.19182.14-1.76-0.95%
26 Dec 2024 185.13186.95187.89184.97-3.22-1.71%
24 Dec 2024 188.35187.15188.39186.661.230.66%
23 Dec 2024 187.12187.13188.28185.340.180.10%
20 Dec 2024 186.94181.59187.74181.154.152.27%
19 Dec 2024 182.79192.66193.69182.21-21.60-10.57%
18 Dec 2024 204.39207.97210.31204.31-3.99-1.91%
17 Dec 2024 208.38210.00212.41208.03-3.42-1.61%
16 Dec 2024 211.80211.40213.89211.120.580.27%
13 Dec 2024 211.22210.75211.98209.40-0.37-0.17%
12 Dec 2024 211.59210.67211.75209.340.620.29%
11 Dec 2024 210.97210.14212.49209.800.830.39%
10 Dec 2024 210.14209.16210.81206.861.840.88%
09 Dec 2024 208.30220.15221.29206.34-15.41-6.89%
06 Dec 2024 223.71223.57225.03223.410.490.22%
05 Dec 2024 223.22223.37224.53221.64-0.38-0.17%
04 Dec 2024 223.60221.86224.24221.860.950.43%
03 Dec 2024 222.65223.66225.26220.300.010.00%
02 Dec 2024 222.64225.42225.79221.75-3.15-1.40%
29 Nov 2024 225.79224.80226.61224.331.740.78%
27 Nov 2024 224.05228.08228.08222.74-2.42-1.07%
26 Nov 2024 226.47225.29228.12225.122.571.15%
25 Nov 2024 223.90222.69224.05221.502.140.97%
22 Nov 2024 221.76221.50222.77220.880.270.12%
21 Nov 2024 221.49219.23221.83218.132.741.25%
20 Nov 2024 218.75217.17218.77216.210.780.36%
19 Nov 2024 217.97215.33218.58214.501.770.82%
18 Nov 2024 216.20215.32218.29214.661.000.46%
15 Nov 2024 215.20216.10216.64213.89-1.85-0.85%
14 Nov 2024 217.05223.00223.07216.68-6.57-2.94%
13 Nov 2024 223.62224.25225.61223.25-1.11-0.49%
12 Nov 2024 224.73224.11225.44223.590.620.28%
11 Nov 2024 224.11225.72227.36223.80-1.61-0.71%
08 Nov 2024 225.72221.65227.24220.206.202.82%
07 Nov 2024 219.52217.00219.87216.722.501.15%
06 Nov 2024 217.02215.33217.51213.248.033.84%
Data Source: Yahoo

Trading Information

Stock Price History

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

Stock Price Average

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

Share Statistics

Financials

 2021-05-312022-05-312023-05-312024-05-312025-05-312025-08-31
Amortization Cash Flow 150325000.0152121000.0176004000.0190806000.0197788000.0
Amortization Of Intangibles 150325000.0152121000.0176004000.0190806000.0197788000.0
Asset Impairment Charge5114000.00.00.0   
Beginning Cash Position 493640000.090471000.0124149000.0342015000.0101373000.0
Capital Expenditure -240672000.0-331109000.0-409469000.0-408884000.0-417920000.0
Capital Expenditure Reported -240672000.0-331109000.0-409469000.0-408884000.0-417920000.0
Cash Dividends Paid -375119000.0-449917000.0-530909000.0-611627000.0-631156000.0
Cash Flow From Continuing Financing Activities -1537943000.0-1166752000.0-1247506000.0-1619011000.0-1450220000.0
Cash Flow From Continuing Investing Activities -402635000.0-381612000.0-603334000.0-623638000.0-625533000.0
Cash Flow From Continuing Operating Activities 1537625000.01586228000.02068500000.02165905000.02113654000.0
Change In Account Payable 22697000.053369000.036896000.0143973000.064774000.0
Change In Accrued Expense -12866000.044025000.070737000.0110166000.046010000.0
Change In Income Tax Payable -2691000.034248000.06220000.0-15305000.0 
Change In Inventory 16194000.0-35658000.095766000.0-33947000.0-47663000.0
Change In Other Current Assets -111332000.0-98252000.0-22815000.0-93646000.0-108262000.0
Change In Other Working Capital-49150000.0-2691000.034248000.0   
Change In Payable 20006000.087617000.043116000.0128668000.0-15981000.0
Change In Payables And Accrued Expense 7140000.0131642000.0113853000.0238834000.030029000.0
Change In Prepaid Assets -28581000.0-153941000.0-143441000.0-180840000.0-174503000.0
Change In Receivables -100392000.0-151771000.0-91399000.0-174141000.0-128647000.0
Change In Tax Payable -2691000.034248000.06220000.0-15305000.0 
Change In Working Capital -216971000.0-307980000.0-48036000.0-243740000.0-354421000.0
Changes In Account Receivables -100392000.0-151771000.0-91399000.0-174141000.0-128647000.0
Changes In Cash -402953000.037864000.0217660000.0-76744000.037901000.0
Common Stock Dividend Paid -375119000.0-449917000.0-530909000.0-611627000.0 
Common Stock Payments -1525873000.0-398865000.0-700033000.0-934800000.0-586095000.0
Deferred Income Tax 52110000.023233000.0-28912000.0-5807000.05802000.0
Deferred Tax 52110000.023233000.0-28912000.0-5807000.05802000.0
Depreciation 249376000.0267223000.0280866000.0303377000.0307128000.0
Depreciation Amortization Depletion 399701000.0419344000.0456870000.0494183000.0504916000.0
Depreciation And Amortization 399701000.0419344000.0456870000.0494183000.0504916000.0
Earnings Losses From Equity Investments0.0-30151000.00.00.0  
Effect Of Exchange Rate Changes -216000.0-4186000.0206000.0-1298000.0-1131000.0
End Cash Position 90471000.0124149000.0342015000.0263973000.0139274000.0
Financing Cash Flow -1537943000.0-1166752000.0-1247506000.0-1619011000.0-1450220000.0
Free Cash Flow 1296953000.01255119000.01659031000.01757021000.01695734000.0
Gain Loss On Sale Of PPE -12129000.00.00.0-19341000.0 
Investing Cash Flow -402635000.0-381612000.0-603334000.0-623638000.0-625533000.0
Issuance Of Debt 1190506000.00.00.0398088000.0232088000.0
Long Term Debt Issuance 1190506000.00.00.0398088000.0 
Long Term Debt Payments -1200000000.0-50000000.0-13450000.0-450000000.0 
Net Business Purchase And Sale -164228000.0-46357000.0-186837000.0-232899000.0-231065000.0
Net Common Stock Issuance -1525873000.0-398865000.0-700033000.0-934800000.0-586095000.0
Net Income From Continuing Operations 1235757000.01348010000.01571592000.01812281000.01851388000.0
Net Investment Purchase And Sale -6076000.0-4566000.0-7546000.0-7196000.0-6610000.0
Net Issuance Payments Of Debt 251706000.0-311200000.0-13450000.0-51912000.0-217912000.0
Net Long Term Debt Issuance -9494000.0-50000000.0-13450000.0-51912000.0 
Net Other Financing Charges -6394000.0-9791000.0-4484000.0-21568000.0-18391000.0
Net Other Investing Changes 8341000.0420000.0518000.01369000.06090000.0
Net PPEPurchase And Sale  0.00.023972000.0 
Net Short Term Debt Issuance 261200000.0-261200000.00.00.0-166000000.0
Operating Cash Flow 1537625000.01586228000.02068500000.02165905000.02113654000.0
Operating Gains Losses-22030000.0-42280000.0  -19341000.0 
Proceeds From Stock Option Exercised 117737000.03021000.01370000.0896000.03334000.0
Purchase Of Business -164228000.0-46357000.0-186837000.0-232899000.0-231065000.0
Purchase Of Investment -6076000.0-4566000.0-7546000.0-7196000.0-6610000.0
Repayment Of Debt -1200000000.0-50000000.0-13450000.0-450000000.0 
Repurchase Of Capital Stock -1525873000.0-398865000.0-700033000.0-934800000.0-586095000.0
Sale Of Investment0.0     
Sale Of PPE  0.00.023972000.0 
Stock Based Compensation 109308000.0103621000.0116986000.0128329000.0125310000.0
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.