SHARE twitter icon webp whatsapp icon webp

 
Currency
16.90%
CAGR (3 year)
15.30%
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
203.7
Low
200.67
Returns
-0.46%

Historical Data

 - Last 30 Years Annual Avg 15.79%
 - CAGR 16.67%
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% 1.98
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% 2.31
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% 2.70
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% 3.15
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% 3.68
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% 4.29
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% 5.01
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% 5.85
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% 6.83
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% 7.97
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% 9.30
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% 10.85
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% 12.66
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% 14.77
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% 17.23
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% 20.10
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% 23.45
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% 27.36
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% 31.92
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% 37.24
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% 43.45
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% 50.69
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% 59.14
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% 69.00
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% 80.50
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% 93.92
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% 109.58
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% 127.85
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% 149.16
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 		1.50%
186.02 		1.10%
188.07 		2.94% 174.02
2026 1.77%
191.39 		5.09%
201.13 		-15.91%
169.14 		3.29%
174.71 		-1.97%
171.26 		-0.69%
170.08 		20.31%
204.63 		-1.39%
201.79



7.30% 203.03
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 0.52 14 Aug 2026
Cash Dividend 0.45 15 May 2026
Cash Dividend 0.45 13 Feb 2026
Cash Dividend 0.45 14 Nov 2025
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%
31 Aug 2026 201.79203.30203.70200.67-2.36-1.16%
27 Aug 2026 204.15204.74204.74202.79-1.63-0.79%
26 Aug 2026 205.78204.88206.77204.601.020.50%
25 Aug 2026 204.76206.68207.09203.61-2.64-1.27%
24 Aug 2026 207.40205.37207.51204.533.611.77%
21 Aug 2026 203.79203.52204.86202.340.270.13%
20 Aug 2026 203.52202.42204.31201.440.440.22%
19 Aug 2026 203.08200.62205.88200.033.631.82%
18 Aug 2026 199.45200.95201.31199.071.630.82%
17 Aug 2026 197.82197.88199.87196.50-1.70-0.85%
14 Aug 2026 199.52200.49201.02198.84-1.18-0.59%
13 Aug 2026 200.70204.62205.39200.58-2.81-1.38%
12 Aug 2026 203.51202.62205.21200.04-1.77-0.86%
11 Aug 2026 205.28202.09206.92202.092.571.27%
10 Aug 2026 202.71201.69203.58200.90-0.34-0.17%
07 Aug 2026 203.05200.63204.00200.230.900.45%
06 Aug 2026 202.15202.86203.93199.390.750.37%
05 Aug 2026 201.40204.00204.75199.70-2.25-1.10%
04 Aug 2026 203.65203.26204.67200.97-0.36-0.18%
03 Aug 2026 204.01207.47208.78203.67-0.62-0.30%
31 Jul 2026 204.63205.25206.22202.48-2.16-1.04%
30 Jul 2026 206.79210.68211.06204.83-9.74-4.50%
29 Jul 2026 216.53214.90219.17213.541.630.76%
28 Jul 2026 214.90214.37218.64213.583.921.86%
27 Jul 2026 210.98207.01211.72206.355.072.46%
24 Jul 2026 205.91202.28206.65202.032.661.31%
23 Jul 2026 203.25200.54204.05199.881.890.94%
22 Jul 2026 201.36202.60202.60198.750.950.47%
21 Jul 2026 200.41199.19201.07196.00-1.39-0.69%
20 Jul 2026 201.80203.50204.38200.16-2.65-1.30%
17 Jul 2026 204.45207.17209.72201.56-1.80-0.87%
16 Jul 2026 206.25198.74207.09197.1213.887.22%
15 Jul 2026 192.37187.99196.69186.008.044.36%
14 Jul 2026 184.33181.55184.67180.850.580.32%
13 Jul 2026 183.75181.09184.14181.084.112.29%
10 Jul 2026 179.64177.96179.87177.551.951.10%
09 Jul 2026 177.69178.20179.09176.30-2.48-1.38%
08 Jul 2026 180.17181.83183.15180.00-1.66-0.91%
07 Jul 2026 181.83181.34183.36180.493.592.01%
06 Jul 2026 178.24181.35181.35177.28-3.13-1.73%
02 Jul 2026 181.37175.11181.71174.837.144.10%
01 Jul 2026 174.23171.57176.86170.874.152.44%
30 Jun 2026 170.08168.35170.51167.821.000.59%
29 Jun 2026 169.08172.15172.71168.15-2.82-1.64%
26 Jun 2026 171.90170.42172.45170.282.811.66%
25 Jun 2026 169.09170.32173.40168.91-1.84-1.08%
24 Jun 2026 170.93169.56172.68169.012.131.26%
23 Jun 2026 168.80172.58172.74167.86-0.65-0.38%
22 Jun 2026 169.45169.38171.15168.58-1.40-0.82%
18 Jun 2026 170.85169.19172.20168.381.210.71%
17 Jun 2026 169.64174.88177.36168.85-7.07-4.00%
16 Jun 2026 176.71175.98176.94174.241.971.13%
15 Jun 2026 174.74174.47176.97173.48-1.54-0.87%
12 Jun 2026 176.28181.88182.50174.98-5.60-3.08%
11 Jun 2026 181.88180.95184.48178.491.480.82%
10 Jun 2026 180.40180.13182.27178.600.530.29%
09 Jun 2026 179.87173.67180.27173.426.223.58%
08 Jun 2026 173.65177.86178.67173.50-6.20-3.45%
05 Jun 2026 179.85181.46182.73179.19-0.11-0.06%
04 Jun 2026 179.96178.75180.44177.725.243.00%
03 Jun 2026 174.72172.12174.81171.951.410.81%
02 Jun 2026 173.31171.09173.61168.340.410.24%
01 Jun 2026 172.90170.75174.25169.651.640.96%
29 May 2026 171.26171.60173.00170.32-1.80-1.04%
28 May 2026 173.06169.09173.84168.713.201.88%
27 May 2026 169.86171.09172.79168.66-1.23-0.72%
26 May 2026 171.09172.38172.72170.23-1.84-1.06%
22 May 2026 172.93172.31174.99171.510.570.33%
21 May 2026 172.36171.26174.19169.791.000.58%
20 May 2026 171.36171.39171.67169.30-0.84-0.49%
19 May 2026 172.20174.29176.00171.76-2.31-1.32%
18 May 2026 174.51168.35175.14168.356.203.68%
15 May 2026 168.31167.48169.46166.262.361.42%
14 May 2026 165.95163.74166.09163.662.401.47%
13 May 2026 163.55164.17165.64161.16-1.87-1.13%
12 May 2026 165.42166.22167.77164.670.750.46%
11 May 2026 164.67166.78167.10163.45-2.30-1.38%
08 May 2026 166.97170.04171.03166.77-3.07-1.81%
07 May 2026 170.04168.74171.89168.060.680.40%
06 May 2026 169.36169.31172.21168.710.110.06%
05 May 2026 169.25166.89170.26165.462.361.41%
04 May 2026 166.89168.73169.26165.73-2.72-1.60%
01 May 2026 169.61175.91176.86169.30-5.10-2.92%
30 Apr 2026 174.71173.70175.43173.130.760.44%
29 Apr 2026 173.95173.21174.37170.71-0.27-0.15%
28 Apr 2026 174.22174.76175.73172.240.180.10%
27 Apr 2026 174.04175.27176.52173.61-1.86-1.06%
24 Apr 2026 175.90176.05177.03173.42-1.72-0.97%
23 Apr 2026 177.62174.23178.25174.002.961.69%
22 Apr 2026 174.66176.32176.85173.54-1.60-0.91%
21 Apr 2026 176.26177.90179.17175.28-2.43-1.36%
20 Apr 2026 178.69178.46180.24177.67-0.48-0.27%
17 Apr 2026 179.17179.33180.70177.501.650.93%
16 Apr 2026 177.52176.49178.74176.441.060.60%
15 Apr 2026 176.46175.96177.28174.830.320.18%
14 Apr 2026 176.14175.68176.64174.810.460.26%
13 Apr 2026 175.68174.93176.39173.620.750.43%
10 Apr 2026 174.93173.99175.65173.170.780.45%
09 Apr 2026 174.15173.28174.32172.15-0.44-0.25%
08 Apr 2026 174.59171.57176.79171.574.312.53%
07 Apr 2026 170.28172.03172.46168.99-1.41-0.82%
06 Apr 2026 171.69173.43174.97171.56-2.65-1.52%
02 Apr 2026 174.34170.58175.27170.242.301.34%
01 Apr 2026 172.04167.80172.68167.552.901.71%
31 Mar 2026 169.14169.44169.98166.230.480.28%
30 Mar 2026 168.66167.11170.31166.252.951.78%
27 Mar 2026 165.71167.98168.79165.60-3.14-1.86%
26 Mar 2026 168.85176.47176.47168.02-8.00-4.52%
25 Mar 2026 176.85184.18186.05173.59-1.28-0.72%
24 Mar 2026 178.13181.26181.26177.53-3.08-1.70%
23 Mar 2026 181.21181.70184.33180.001.871.04%
20 Mar 2026 179.34181.81183.53177.94-2.49-1.37%
19 Mar 2026 181.83185.39186.53178.64-3.61-1.95%
18 Mar 2026 185.44190.90192.43185.02-7.40-3.84%
17 Mar 2026 192.84193.64195.14192.000.100.05%
16 Mar 2026 192.74194.46195.44192.27-1.54-0.79%
13 Mar 2026 194.28194.38195.62192.121.020.53%
12 Mar 2026 193.26198.04200.08193.00-5.08-2.56%
11 Mar 2026 198.34194.72203.43191.352.061.05%
10 Mar 2026 196.28199.31199.97194.41-4.49-2.24%
09 Mar 2026 200.77203.20203.44198.10-2.84-1.39%
06 Mar 2026 203.61204.94206.53200.77-0.92-0.45%
05 Mar 2026 204.53199.20209.08196.504.412.20%
04 Mar 2026 200.12201.24202.78199.76-1.43-0.71%
03 Mar 2026 201.55201.40203.00198.66-0.05-0.02%
02 Mar 2026 201.60200.29202.42198.580.470.23%
27 Feb 2026 201.13198.90203.00196.952.851.44%
26 Feb 2026 198.28198.07200.08196.941.500.76%
25 Feb 2026 196.78198.43199.21196.31-1.77-0.89%
24 Feb 2026 198.55197.90199.72197.200.220.11%
23 Feb 2026 198.33199.94200.70197.72-1.69-0.84%
20 Feb 2026 200.02195.86200.13195.862.051.04%
19 Feb 2026 197.97196.55198.15196.271.560.79%
18 Feb 2026 196.41195.25196.53193.191.490.76%
17 Feb 2026 194.92193.74197.27193.741.480.77%
13 Feb 2026 193.44196.10197.49192.35-2.66-1.36%
12 Feb 2026 196.10200.24202.35194.73-4.26-2.13%
11 Feb 2026 200.36199.47202.50199.401.050.53%
10 Feb 2026 199.31194.35202.10194.354.552.34%
09 Feb 2026 194.76196.05196.80194.62-1.11-0.57%
06 Feb 2026 195.87194.28196.33193.931.760.91%
05 Feb 2026 194.11193.63196.90192.391.500.78%
04 Feb 2026 192.61191.85194.86190.391.880.99%
03 Feb 2026 190.73187.70191.14186.14-0.18-0.09%
02 Feb 2026 190.91190.97192.39188.65-0.48-0.25%
30 Jan 2026 191.39189.15191.68188.511.740.92%
29 Jan 2026 189.65188.97191.05188.050.490.26%
28 Jan 2026 189.16190.54190.98188.80-2.05-1.07%
27 Jan 2026 191.21192.42193.23190.84-2.68-1.38%
26 Jan 2026 193.89192.74194.82192.530.930.48%
23 Jan 2026 192.96193.07195.05192.44-0.11-0.06%
22 Jan 2026 193.07195.78196.47192.45-2.34-1.20%
21 Jan 2026 195.41193.70197.47192.891.670.86%
20 Jan 2026 193.74193.54194.78192.65-1.68-0.86%
16 Jan 2026 195.42196.13196.13193.68-0.16-0.08%
15 Jan 2026 195.58195.41197.22194.101.350.70%
14 Jan 2026 194.23194.54195.67192.021.510.78%
13 Jan 2026 192.72193.35194.27190.04-0.31-0.16%
12 Jan 2026 193.03192.51194.73192.17-0.09-0.05%
09 Jan 2026 193.12189.66194.47189.662.861.50%
08 Jan 2026 190.26185.88190.32185.723.561.91%
07 Jan 2026 186.70187.86189.19186.14-0.68-0.36%
06 Jan 2026 187.38184.86188.16184.261.921.04%
05 Jan 2026 185.46184.15187.25183.140.580.31%
02 Jan 2026 184.88187.58187.59184.46-3.19-1.70%
31 Dec 2025 188.07190.26190.62188.04-2.28-1.20%
30 Dec 2025 190.35190.25191.32189.68-0.69-0.36%
29 Dec 2025 191.04191.57192.22190.20-0.10-0.05%
26 Dec 2025 191.14190.75191.86190.30-0.04-0.02%
24 Dec 2025 191.18190.19191.54190.190.520.27%
23 Dec 2025 190.66191.99192.79189.86-1.33-0.69%
22 Dec 2025 191.99186.61193.31186.384.422.36%
19 Dec 2025 187.57189.60189.60186.86-2.32-1.22%
18 Dec 2025 189.89192.08196.05186.522.521.34%
17 Dec 2025 187.37186.98189.56186.77-0.25-0.13%
16 Dec 2025 187.62189.16189.32186.67-0.83-0.44%
15 Dec 2025 188.45189.48190.82187.530.920.49%
12 Dec 2025 187.53188.91189.29186.31-1.30-0.69%
11 Dec 2025 188.83185.73189.12185.623.291.77%
10 Dec 2025 185.54183.15186.10182.692.391.30%
09 Dec 2025 183.15183.17184.30182.750.170.09%
08 Dec 2025 182.98186.14186.14182.82-3.77-2.02%
05 Dec 2025 186.75184.12186.98183.802.721.48%
04 Dec 2025 184.03185.45186.55183.28-0.68-0.37%
03 Dec 2025 184.71184.19185.21183.350.520.28%
02 Dec 2025 184.19185.24185.78183.64-1.24-0.67%
01 Dec 2025 185.43185.13187.05184.87-0.59-0.32%
28 Nov 2025 186.02184.86186.36184.311.420.77%
26 Nov 2025 184.60183.12185.68182.850.930.51%
25 Nov 2025 183.67182.14184.44181.791.510.83%
24 Nov 2025 182.16184.20184.70181.40-3.64-1.96%
21 Nov 2025 185.80183.62186.95183.512.601.42%
20 Nov 2025 183.20184.46184.52182.00-0.27-0.15%
19 Nov 2025 183.47183.52184.40180.89-0.44-0.24%
18 Nov 2025 183.91184.39185.83182.850.150.08%
17 Nov 2025 183.76186.02186.87183.31-2.96-1.59%
14 Nov 2025 186.72188.22189.04186.09-1.19-0.63%
13 Nov 2025 187.91185.28189.69184.782.631.42%
12 Nov 2025 185.28185.58186.52184.73-0.48-0.26%
11 Nov 2025 185.76185.64187.24184.840.510.28%
10 Nov 2025 185.25183.56185.55182.440.180.10%
07 Nov 2025 185.07186.10186.76184.190.180.10%
06 Nov 2025 184.89185.69186.82184.07-0.92-0.50%
05 Nov 2025 185.81182.72186.44182.721.700.92%
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%
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

 2022-05-312023-05-312024-05-312025-05-312026-05-31
Amortization Cash Flow 152121000.0176004000.0190806000.0194209000.0
Amortization Of Intangibles 152121000.0176004000.0190806000.0194209000.0
Asset Impairment Charge0.00.0   
Beginning Cash Position 90471000.0124149000.0342015000.0263973000.0
Capital Expenditure -331109000.0-409469000.0-408884000.0-395105000.0
Capital Expenditure Reported -331109000.0-409469000.0-408884000.0-395105000.0
Cash Dividends Paid -449917000.0-530909000.0-611627000.0-701485000.0
Cash Flow From Continuing Financing Activities -1166752000.0-1247506000.0-1619011000.0-1682072000.0
Cash Flow From Continuing Investing Activities -381612000.0-603334000.0-623638000.0-568428000.0
Cash Flow From Continuing Operating Activities 1586228000.02068500000.02165905000.02276280000.0
Change In Account Payable 53369000.036896000.0143973000.0-24102000.0
Change In Accrued Expense 44025000.070737000.0110166000.06814000.0
Change In Income Tax Payable-2691000.034248000.06220000.0-15305000.0 
Change In Inventory -35658000.095766000.0-33947000.02273000.0
Change In Other Current Assets -98252000.0-22815000.0-93646000.0-137612000.0
Change In Other Working Capital 34248000.06220000.0-15305000.039174000.0
Change In Payable 87617000.036896000.0143973000.0-24102000.0
Change In Payables And Accrued Expense 131642000.0107633000.0254139000.0-17288000.0
Change In Prepaid Assets -153941000.0-143441000.0-180840000.0-174033000.0
Change In Receivables -151771000.0-91399000.0-174141000.0-135216000.0
Change In Tax Payable-2691000.034248000.06220000.0-15305000.0 
Change In Working Capital -307980000.0-48036000.0-243740000.0-422702000.0
Changes In Account Receivables -151771000.0-91399000.0-174141000.0-135216000.0
Changes In Cash 37864000.0217660000.0-76744000.025780000.0
Common Stock Dividend Paid -449917000.0-530909000.0-611627000.0-701485000.0
Common Stock Payments -398865000.0-700033000.0-934800000.0-952104000.0
Deferred Income Tax 23233000.0-28912000.0-5807000.058092000.0
Deferred Tax 23233000.0-28912000.0-5807000.058092000.0
Depreciation 267223000.0280866000.0303377000.0318637000.0
Depreciation Amortization Depletion 419344000.0456870000.0494183000.0512846000.0
Depreciation And Amortization 419344000.0456870000.0494183000.0512846000.0
Earnings Losses From Equity Investments-30151000.00.00.0  
Effect Of Exchange Rate Changes -4186000.0206000.0-1298000.0-735000.0
End Cash Position 124149000.0342015000.0263973000.0289018000.0
Financing Cash Flow -1166752000.0-1247506000.0-1619011000.0-1682072000.0
Free Cash Flow 1255119000.01659031000.01757021000.01881175000.0
Gain Loss On Sale Of PPE 0.00.0-19341000.00.0
Investing Cash Flow -381612000.0-603334000.0-623638000.0-568428000.0
Issuance Of Debt 0.00.0398088000.00.0
Long Term Debt Issuance 0.00.0398088000.00.0
Long Term Debt Payments -50000000.0-13450000.0-450000000.00.0
Net Business Purchase And Sale -46357000.0-186837000.0-232899000.0-164548000.0
Net Common Stock Issuance -398865000.0-700033000.0-934800000.0-952104000.0
Net Income From Continuing Operations 1348010000.01571592000.01812281000.01999968000.0
Net Investment Purchase And Sale -4566000.0-7546000.0-7196000.0-8252000.0
Net Issuance Payments Of Debt -311200000.0-13450000.0-51912000.00.0
Net Long Term Debt Issuance -50000000.0-13450000.0-51912000.00.0
Net Other Financing Charges -9791000.0-4484000.0-21568000.0-32291000.0
Net Other Investing Changes 420000.0518000.01369000.0-523000.0
Net PPEPurchase And Sale 0.00.023972000.00.0
Net Short Term Debt Issuance261200000.0-261200000.00.00.0 
Operating Cash Flow 1586228000.02068500000.02165905000.02276280000.0
Operating Gains Losses-42280000.0  -19341000.0 
Proceeds From Stock Option Exercised 3021000.01370000.0896000.03808000.0
Purchase Of Business -46357000.0-186837000.0-232899000.0-164548000.0
Purchase Of Investment -4566000.0-7546000.0-7196000.0-8252000.0
Repayment Of Debt -50000000.0-13450000.0-450000000.00.0
Repurchase Of Capital Stock -398865000.0-700033000.0-934800000.0-952104000.0
Sale Of PPE 0.00.023972000.00.0
Stock Based Compensation 103621000.0116986000.0128329000.0128076000.0
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.