SHARE twitter icon webp whatsapp icon webp

 
Currency
4.85%
CAGR (3 year)
6.90%
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
466
Low
456
Returns
1.19%

Historical Data

 - CAGR 18.46%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004






2.52%
14.25 		3.16%
14.7 		11.56%
16.4 		9.45%
17.95 		-0.84%
17.8 		14.25
2005 -6.29%
16.68 		2.34%
17.07 		9.49%
18.69 		-2.84%
18.16 		26.05%
22.89 		-2.75%
22.26 		12.40%
25.02 		-8.07%
23 		1.39%
23.32 		2.57%
23.92 		4.52%
25 		-3.20%
24.2 		35.96% 16.88
2006 2.93%
24.91 		2.37%
25.5 		11.96%
28.55 		-7.78%
26.33 		-10.06%
23.68 		4.48%
24.74 		-8.08%
22.74 		7.52%
24.45 		4.91%
25.65 		5.96%
27.18 		1.03%
27.46 		1.97%
28 		15.70% 20.00
2007 2.04%
28.57 		8.02%
30.86 		5.22%
32.47 		-0.68%
32.25 		-39.16%
19.62 		-6.88%
18.27 		4.82%
19.15 		-8.15%
17.59 		-5.69%
16.59 		-6.93%
15.44 		-10.23%
13.86 		-4.55%
13.23 		-52.75% 23.69
2008 2.87%
13.61 		-2.65%
13.25 		1.81%
13.49 		-1.56%
13.28 		1.36%
13.46 		-14.56%
11.5 		12.70%
12.96 		3.40%
13.4 		-9.40%
12.14 		-50.99%
5.95 		-35.13%
3.86 		22.02%
4.71 		-64.40% 28.06
2009 42.04%
6.69 		2.09%
6.83 		-4.10%
6.55 		44.12%
9.44 		-4.03%
9.06 		-17.33%
7.49 		9.75%
8.22 		-1.58%
8.09 		9.27%
8.84 		-16.97%
7.34 		7.22%
7.87 		6.48%
8.38 		77.92% 33.24
2010 34.84%
11.3 		10.53%
12.49 		9.21%
13.64 		12.98%
15.41 		-15.64%
13 		-13.08%
11.3 		13.19%
12.79 		0.23%
12.82 		3.12%
13.22 		12.25%
14.84 		-0.47%
14.77 		7.99%
15.95 		90.33% 39.38
2011 2.82%
16.4 		2.87%
16.87 		9.25%
18.43 		0.76%
18.57 		34.19%
24.92 		1.28%
25.24 		6.46%
26.87 		3.20%
27.73 		-1.73%
27.25 		17.54%
32.03 		2.84%
32.94 		3.07%
33.95 		112.85% 46.65
2012 -3.83%
32.65 		17.79%
38.46 		-5.62%
36.3 		4.16%
37.81 		-18.78%
30.71 		0.65%
30.91 		10.45%
34.14 		3.81%
35.44 		6.38%
37.7 		7.75%
40.62 		2.41%
41.6 		4.69%
43.55 		28.28% 55.26
2013 6.93%
46.57 		2.25%
47.62 		8.02%
51.44 		7.31%
55.2 		7.37%
59.27 		-1.89%
58.15 		7.62%
62.58 		-1.82%
61.44 		10.60%
67.95 		-1.31%
67.06 		3.09%
69.13 		0.75%
69.65 		59.93% 65.46
2014 1.38%
70.61 		11.97%
79.06 		-2.64%
76.97 		-3.36%
74.38 		-2.59%
72.45 		0.88%
73.09 		-1.49%
72 		4.79%
75.45 		2.00%
76.96 		15.37%
88.79 		5.70%
93.85 		0.34%
94.17 		35.20% 77.54
2015 5.18%
99.05 		2.50%
101.53 		-0.97%
100.55 		7.26%
107.85 		0.75%
108.66 		4.36%
113.4 		0.39%
113.84 		-6.94%
105.94 		1.86%
107.91 		-1.15%
106.67 		0.75%
107.47 		3.52%
111.25 		18.14% 91.85
2016 2.41%
113.93 		16.77%
133.04 		-0.89%
131.86 		-8.33%
120.88 		0.00%
120.88 		8.69%
131.38 		12.12%
147.3 		1.54%
149.57 		1.52%
151.85 		11.45%
169.24 		-0.71%
168.04 		-5.24%
159.24 		43.14% 108.81
2017 9.61%
174.54 		8.75%
189.81 		-2.90%
184.3 		-1.58%
181.39 		16.72%
211.72 		-0.09%
211.53 		-11.83%
186.5 		-2.27%
182.26 		8.94%
198.55 		-7.83%
183 		1.73%
186.16 		1.50%
188.96 		18.66% 128.90
2018 14.76%
216.85 		2.56%
222.41 		5.01%
233.56 		3.50%
241.73 		4.03%
251.48 		12.20%
282.17 		-6.91%
262.66 		13.67%
298.56 		-1.26%
294.8 		-8.82%
268.79 		3.17%
277.32 		-10.58%
247.99 		31.24% 152.69
2019 14.41%
283.73 		-11.56%
250.94 		2.85%
258.1 		4.84%
270.58 		3.30%
279.5 		-0.44%
278.28 		-12.13%
244.53 		-7.23%
226.84 		7.82%
244.59 		11.05%
271.62 		8.35%
294.3 		-0.18%
293.78 		18.46% 180.88
2020 -4.09%
281.75 		20.48%
339.46 		-4.53%
324.07 		11.68%
361.93 		6.61%
385.84 		-4.25%
369.44 		4.65%
386.61 		5.78%
408.96 		3.99%
425.28 		-11.04%
378.32 		3.77%
392.57 		-2.32%
383.46 		30.53% 214.27
2021 -3.31%
370.76 		-6.54%
346.51 		6.14%
367.79 		14.83%
422.34 		1.07%
426.87 		9.28%
466.49 		12.65%
525.49 		-1.64%
516.89 		-7.73%
476.96 		2.52%
488.97 		7.19%
524.14 		7.67%
564.33 		47.17% 253.82
2022 -19.44%
454.65 		-4.94%
432.21 		-5.83%
407.01 		-16.96%
338 		7.45%
363.17 		7.31%
389.71 		0.62%
392.11 		-5.16%
371.86 		-16.58%
310.2 		7.11%
332.24 		17.00%
388.73 		-10.89%
346.4 		-38.62% 300.68
2023 1.91%
353 		-16.71%
294.01 		12.20%
329.87 		-3.76%
317.47 		-8.70%
289.85 		16.26%
336.99 		17.73%
396.74 		-2.35%
387.4 		-2.22%
378.79 		-10.51%
338.99 		15.90%
392.89 		4.92%
412.23 		19.00% 356.19
2024 3.39%
426.22 		5.19%
448.35 		10.82%
496.88 		6.52%
529.27 		-3.91%
508.58 		1.52%
516.33 		-16.97%
428.7 		-3.38%
414.21 		3.85%
430.14 		-3.82%
413.73 		15.10%
476.19 		-11.85%
419.76 		1.83% 421.94
2025 6.99%
449.12 		9.04%
489.71 		-6.18%
459.45 		1.31%
465.47







10.89% 499.83
Data Source: Yahoo

Performance

Today’s Low
Today’s High
52W Low
52W High
Today Open
Prev. Close
Volume

historical chart

52-Week Range
Quote Source Name
Triggerable
Custom Price Alert Confidence
Exchange
Message Board Id
Exchange Timezone Name
Exchange Timezone Short Name
Gmt Off Set Milliseconds
Esg Populated
First Trade Date Milliseconds
Price Hint
Regular Market Day Range
Financial Currency
Regular Market Time
Source Interval
Exchange Data Delayed By
Tradeable
Crypto Tradeable
Symbol

Dividend History

TypeAmountEx Date
Cash Dividend 1.74 14 Mar 2025
Cash Dividend 1.51 13 Dec 2024
Cash Dividend 1.51 13 Sep 2024
Cash Dividend 1.51 14 Jun 2024
Cash Dividend 1.51 14 Mar 2024
Cash Dividend 1.21 14 Dec 2023
Cash Dividend 1.21 14 Sep 2023
Cash Dividend 1.21 14 Jun 2023
Cash Dividend 1.21 14 Mar 2023
Cash Dividend 1.10 14 Dec 2022
Cash Dividend 1.10 14 Sep 2022
Cash Dividend 1.10 14 Jun 2022
Cash Dividend 1.10 14 Mar 2022
Cash Dividend 0.94 14 Dec 2021
Cash Dividend 0.94 14 Sep 2021
Cash Dividend 0.94 14 Jun 2021
Cash Dividend 0.94 12 Mar 2021
Cash Dividend 0.78 14 Dec 2020
Cash Dividend 0.78 14 Sep 2020
Cash Dividend 0.78 12 Jun 2020
Cash Dividend 0.78 12 Mar 2020
Cash Dividend 0.65 12 Dec 2019
Cash Dividend 0.65 12 Sep 2019
Cash Dividend 0.65 13 Jun 2019
Cash Dividend 0.65 14 Mar 2019
Cash Dividend 0.55 13 Dec 2018
Cash Dividend 0.55 13 Sep 2018
Cash Dividend 0.55 14 Jun 2018
Cash Dividend 0.55 14 Mar 2018
Cash Dividend 0.46 14 Dec 2017
Cash Dividend 0.46 14 Sep 2017
Cash Dividend 0.46 13 Jun 2017
Cash Dividend 0.46 13 Mar 2017
Cash Dividend 0.38 13 Dec 2016
Cash Dividend 0.38 13 Sep 2016
Cash Dividend 0.38 13 Jun 2016
Cash Dividend 0.38 11 Mar 2016
Cash Dividend 0.31 11 Dec 2015
Cash Dividend 0.31 11 Sep 2015
Cash Dividend 0.31 11 Jun 2015
Cash Dividend 0.31 11 Mar 2015
Cash Dividend 0.25 11 Dec 2014
Cash Dividend 0.25 11 Sep 2014
Cash Dividend 0.25 11 Jun 2014
Cash Dividend 0.25 12 Mar 2014
Cash Dividend 0.20 11 Dec 2013
Cash Dividend 0.20 11 Sep 2013
Cash Dividend 0.20 12 Jun 2013
Cash Dividend 0.20 13 Mar 2013
Cash Dividend 3.00 22 Mar 2012
Cash Dividend 13.50 07 May 2007
Cash Dividend 0.12 13 Dec 2006
Cash Dividend 0.12 13 Sep 2006
Cash Dividend 0.12 13 Jun 2006
Cash Dividend 0.12 13 Mar 2006
Cash Dividend 0.10 13 Dec 2005
Cash Dividend 0.10 13 Sep 2005
Cash Dividend 0.10 13 Jun 2005
Cash Dividend 0.10 11 Mar 2005
Cash Dividend 0.06 29 Nov 2004
Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 465.47459.26466.00456.006.021.31%
31 Mar 2025 459.45444.36461.41438.8312.332.76%
28 Mar 2025 447.12468.37468.37446.74-24.16-5.13%
27 Mar 2025 471.28466.17473.76462.174.440.95%
26 Mar 2025 466.84460.90469.12457.326.571.43%
25 Mar 2025 460.27467.23469.15455.22-5.77-1.24%
24 Mar 2025 466.04468.52468.52452.024.641.01%
21 Mar 2025 461.40460.96464.25456.75-4.65-1.00%
20 Mar 2025 466.05462.00470.00458.894.380.95%
19 Mar 2025 461.67454.31463.77452.508.991.99%
18 Mar 2025 452.68448.07453.85442.743.080.69%
17 Mar 2025 449.60428.00451.00427.2324.025.64%
14 Mar 2025 425.58433.01433.41420.01-3.09-0.72%
13 Mar 2025 428.67437.00439.00427.82-10.04-2.29%
12 Mar 2025 438.71433.56441.41426.328.151.89%
11 Mar 2025 430.56443.20444.53426.96-9.47-2.15%
10 Mar 2025 440.03464.90468.00436.92-32.02-6.78%
07 Mar 2025 472.05480.50485.79459.22-8.19-1.71%
06 Mar 2025 480.24469.67481.17466.564.060.85%
05 Mar 2025 476.18475.10481.14469.81-5.59-1.16%
04 Mar 2025 481.77480.95488.73476.99-2.05-0.42%
03 Mar 2025 483.82498.00500.55479.57-5.89-1.20%
28 Feb 2025 489.71484.47490.30483.957.431.54%
27 Feb 2025 482.28482.53487.86477.223.170.66%
26 Feb 2025 479.11473.14484.84465.068.971.91%
25 Feb 2025 470.14450.14475.91449.9014.503.18%
24 Feb 2025 455.64441.00460.28431.00-6.73-1.46%
21 Feb 2025 462.37472.74473.00458.96-9.39-1.99%
20 Feb 2025 471.76473.00476.26468.00-3.59-0.76%
19 Feb 2025 475.35475.94479.29470.10-2.18-0.46%
18 Feb 2025 477.53483.85485.26475.510.870.18%
14 Feb 2025 476.66480.05483.95474.36-3.22-0.67%
13 Feb 2025 479.88473.99482.73468.318.411.78%
12 Feb 2025 471.47469.67471.96465.55-2.59-0.55%
11 Feb 2025 474.06469.51475.01465.31-0.88-0.19%
10 Feb 2025 474.94469.47479.54466.658.201.76%
07 Feb 2025 466.74467.77470.79462.27-3.82-0.81%
06 Feb 2025 470.56454.88471.17454.8815.813.48%
05 Feb 2025 454.75466.07466.96450.33-11.18-2.40%
04 Feb 2025 465.93451.48467.00451.0910.082.21%
03 Feb 2025 455.85445.23460.16441.576.731.50%
31 Jan 2025 449.12449.46455.55448.32-1.68-0.37%
30 Jan 2025 450.80441.65472.04438.7023.025.38%
29 Jan 2025 427.78429.81433.09424.55-2.03-0.47%
28 Jan 2025 429.81430.00437.64428.84-1.34-0.31%
27 Jan 2025 431.15431.11439.90425.33-3.08-0.71%
24 Jan 2025 434.23443.75448.00433.00-13.53-3.02%
23 Jan 2025 447.76441.57448.08438.905.641.28%
22 Jan 2025 442.12438.72445.61431.131.320.30%
21 Jan 2025 440.80429.25441.09428.3113.453.15%
17 Jan 2025 427.35424.16428.00420.418.442.01%
16 Jan 2025 418.91413.93422.74411.904.981.20%
15 Jan 2025 413.93420.79424.00409.70-2.15-0.52%
14 Jan 2025 416.08412.08419.13412.085.941.45%
13 Jan 2025 410.14401.25411.00397.127.811.94%
10 Jan 2025 402.33410.00411.50401.94-10.36-2.51%
08 Jan 2025 412.69411.52414.99408.001.790.44%
07 Jan 2025 410.90419.88421.98408.49-13.60-3.20%
06 Jan 2025 424.50440.75440.75424.00-13.58-3.10%
03 Jan 2025 438.08436.92440.22433.053.150.72%
02 Jan 2025 434.93422.59435.77421.6015.173.61%
31 Dec 2024 419.76422.20424.24418.63-0.96-0.23%
30 Dec 2024 420.72426.34426.34420.69-8.90-2.07%
27 Dec 2024 429.62427.92432.49427.92-3.00-0.69%
26 Dec 2024 432.62428.48434.35428.331.620.38%
24 Dec 2024 431.00427.53432.15424.824.461.05%
23 Dec 2024 426.54425.59427.59420.450.360.08%
20 Dec 2024 426.18428.63432.52424.01-1.46-0.34%
19 Dec 2024 427.64436.40437.75421.39-3.07-0.71%
18 Dec 2024 430.71446.71447.02430.48-16.03-3.59%
17 Dec 2024 446.74446.54449.75442.97-0.98-0.22%
16 Dec 2024 447.72453.00457.13447.22-5.45-1.20%
13 Dec 2024 453.17462.74465.83449.73-11.72-2.52%
12 Dec 2024 464.89458.00468.87457.627.541.65%
11 Dec 2024 457.35454.18464.98453.503.190.70%
10 Dec 2024 454.16457.00458.39452.24-3.58-0.78%
09 Dec 2024 457.74459.82462.28452.71-1.85-0.40%
06 Dec 2024 459.59467.49470.75459.07-5.82-1.25%
05 Dec 2024 465.41467.92470.94465.39-1.45-0.31%
04 Dec 2024 466.86463.49468.54461.864.641.00%
03 Dec 2024 462.22465.64466.43458.91-3.96-0.85%
02 Dec 2024 466.18474.58475.50462.71-10.01-2.10%
29 Nov 2024 476.19475.10479.34473.493.850.82%
27 Nov 2024 472.34475.90478.28471.00-0.57-0.12%
26 Nov 2024 472.91471.64473.35464.213.730.80%
25 Nov 2024 469.18460.25474.39460.0015.833.49%
22 Nov 2024 453.35446.40457.58446.007.501.68%
21 Nov 2024 445.85440.42450.16438.006.881.57%
20 Nov 2024 438.97439.80441.40432.88-0.83-0.19%
19 Nov 2024 439.80441.76443.80436.00-5.10-1.15%
18 Nov 2024 444.90433.50450.88433.5014.473.36%
15 Nov 2024 430.43458.55460.24429.48-5.54-1.27%
14 Nov 2024 435.97437.00441.09432.34-3.58-0.81%
13 Nov 2024 439.55440.60443.63438.35-1.05-0.24%
12 Nov 2024 440.60445.02449.25436.42-6.27-1.40%
11 Nov 2024 446.87461.90462.75446.50-12.86-2.80%
08 Nov 2024 459.73452.95462.41452.2711.292.52%
07 Nov 2024 448.44443.93448.77443.246.491.47%
06 Nov 2024 441.95435.00444.33429.9613.953.26%
05 Nov 2024 428.00428.90431.48426.53-1.98-0.46%
04 Nov 2024 429.98425.88431.84425.004.150.97%
01 Nov 2024 425.83415.36430.80415.3612.102.92%
31 Oct 2024 413.73412.91417.76411.713.710.90%
30 Oct 2024 410.02409.70417.00408.00-3.12-0.76%
29 Oct 2024 413.14416.91419.50412.24-4.10-0.98%
28 Oct 2024 417.24417.41421.45413.933.430.83%
25 Oct 2024 413.81416.79420.00412.78-1.30-0.31%
24 Oct 2024 415.11422.19424.90414.96-7.59-1.80%
23 Oct 2024 422.70426.34427.59418.83-4.08-0.96%
22 Oct 2024 426.78429.30430.75426.61-4.51-1.05%
21 Oct 2024 431.29429.00431.95425.142.440.57%
18 Oct 2024 428.85430.99431.35425.93-0.53-0.12%
17 Oct 2024 429.38429.46430.00424.621.020.24%
16 Oct 2024 428.36426.12431.10422.931.100.26%
15 Oct 2024 427.26426.51431.41424.52-0.82-0.19%
14 Oct 2024 428.08427.22431.80420.23-1.59-0.37%
11 Oct 2024 429.67414.83432.87412.8220.925.12%
10 Oct 2024 408.75417.80423.35398.00-4.45-1.08%
09 Oct 2024 413.20412.65419.33411.292.050.50%
08 Oct 2024 411.15410.49417.91410.491.150.28%
07 Oct 2024 410.00412.50416.16407.27-15.31-3.60%
04 Oct 2024 425.31423.15425.51417.794.421.05%
03 Oct 2024 420.89422.37422.37415.97-2.31-0.55%
02 Oct 2024 423.20426.26428.33418.57-7.46-1.73%
01 Oct 2024 430.66429.25431.43424.060.520.12%
30 Sep 2024 430.14432.00438.52427.971.110.26%
27 Sep 2024 429.03433.00433.24425.36-3.32-0.77%
26 Sep 2024 432.35429.77432.77428.066.431.51%
25 Sep 2024 425.92430.00430.12424.00-0.62-0.15%
24 Sep 2024 426.54423.27433.39422.655.841.39%
23 Sep 2024 420.70412.09423.37410.176.281.52%
20 Sep 2024 414.42412.47414.79409.902.710.66%
19 Sep 2024 411.71415.37417.43408.912.690.66%
18 Sep 2024 409.02413.11418.70408.97-3.42-0.83%
17 Sep 2024 412.44410.54415.60407.453.470.85%
16 Sep 2024 408.97404.23410.57403.856.451.60%
13 Sep 2024 402.52415.10415.10402.00-3.32-0.82%
12 Sep 2024 405.84411.23412.93404.14-2.13-0.52%
11 Sep 2024 407.97413.24413.80396.06-8.80-2.11%
10 Sep 2024 416.77420.63431.75414.45-3.39-0.81%
09 Sep 2024 420.16408.54423.19408.5411.672.86%
06 Sep 2024 408.49409.78415.83404.61-1.77-0.43%
05 Sep 2024 410.26407.83417.65406.344.731.17%
04 Sep 2024 405.53402.54411.38400.701.980.49%
03 Sep 2024 403.55412.43415.50401.31-10.66-2.57%
30 Aug 2024 414.21414.37415.72412.011.250.30%
29 Aug 2024 412.96415.00416.47405.69-3.13-0.75%
28 Aug 2024 416.09417.92419.20414.59-2.32-0.55%
27 Aug 2024 418.41422.09422.81416.19-6.07-1.43%
26 Aug 2024 424.48425.00431.19423.43-0.80-0.19%
23 Aug 2024 425.28418.84426.74416.509.052.17%
22 Aug 2024 416.23427.68427.68415.49-11.47-2.68%
21 Aug 2024 427.70428.40431.94424.410.640.15%
20 Aug 2024 427.06432.66436.41423.11-5.78-1.34%
19 Aug 2024 432.84442.92444.57429.49-10.07-2.27%
16 Aug 2024 442.91443.51445.16438.23-1.67-0.38%
15 Aug 2024 444.58446.04448.27442.682.340.53%
14 Aug 2024 442.24444.62445.16439.180.940.21%
13 Aug 2024 441.30446.00449.12436.19-3.60-0.81%
12 Aug 2024 444.90437.50447.64435.956.501.48%
09 Aug 2024 438.40438.00440.55434.580.790.18%
08 Aug 2024 437.61427.93440.86427.9310.042.35%
07 Aug 2024 427.57429.66435.75425.86-1.41-0.33%
06 Aug 2024 428.98433.26437.50427.67-0.24-0.06%
05 Aug 2024 429.22419.55438.07418.000.220.05%
02 Aug 2024 429.00423.60429.00420.732.360.55%
01 Aug 2024 426.64430.00431.54421.77-2.06-0.48%
31 Jul 2024 428.70435.00435.00425.37-0.45-0.10%
30 Jul 2024 429.15427.82431.02425.421.020.24%
29 Jul 2024 428.13422.65430.61417.4710.682.56%
26 Jul 2024 417.45425.00425.86415.09-7.72-1.82%
25 Jul 2024 425.17423.84426.11417.230.440.10%
24 Jul 2024 424.73422.00427.35418.731.790.42%
23 Jul 2024 422.94418.77433.38417.007.391.78%
22 Jul 2024 415.55403.12419.04401.3011.382.82%
19 Jul 2024 404.17407.34411.72400.03-4.87-1.19%
18 Jul 2024 409.04409.80434.98406.16-64.23-13.57%
17 Jul 2024 473.27486.36489.40472.60-16.58-3.38%
16 Jul 2024 489.85485.00492.63482.886.821.41%
15 Jul 2024 483.03491.60492.82482.85-8.45-1.72%
12 Jul 2024 491.48476.68496.23476.6818.393.89%
11 Jul 2024 473.09481.11485.01472.19-4.90-1.03%
10 Jul 2024 477.99477.90480.02470.500.160.03%
09 Jul 2024 477.83500.35501.45476.87-22.50-4.50%
08 Jul 2024 500.33508.57509.09498.396.601.34%
05 Jul 2024 493.73494.89496.85490.29-3.60-0.72%
03 Jul 2024 497.33493.77500.93492.904.720.96%
02 Jul 2024 492.61504.72504.72491.07-12.74-2.52%
01 Jul 2024 505.35516.37516.37498.41-10.98-2.13%
28 Jun 2024 516.33516.29521.50512.850.340.07%
27 Jun 2024 515.99519.92520.00514.32-3.38-0.65%
26 Jun 2024 519.37526.66526.66519.35-8.50-1.61%
25 Jun 2024 527.87532.52532.76522.87-5.55-1.04%
24 Jun 2024 533.42520.77535.26518.5811.592.22%
21 Jun 2024 521.83526.94527.83514.04-3.17-0.60%
20 Jun 2024 525.00534.00534.00522.42-8.64-1.62%
18 Jun 2024 533.64532.25535.98527.821.480.28%
17 Jun 2024 532.16522.28534.45520.8810.752.06%
14 Jun 2024 521.41525.20529.73521.40-7.34-1.39%
13 Jun 2024 528.75538.37538.37524.28-2.65-0.50%
12 Jun 2024 531.40532.04538.44529.723.450.65%
11 Jun 2024 527.95526.55528.20519.871.400.27%
10 Jun 2024 526.55513.00526.93511.5113.002.53%
07 Jun 2024 513.55511.51518.43510.53-0.14-0.03%
06 Jun 2024 513.69519.26522.02510.39-3.41-0.66%
05 Jun 2024 517.10521.94524.27516.42-3.88-0.74%
04 Jun 2024 520.98522.77527.17516.55-2.00-0.38%
03 Jun 2024 522.98505.50524.24504.0014.402.83%
31 May 2024 508.58508.58509.62499.50-0.52-0.10%
30 May 2024 509.10514.24514.95503.89-0.91-0.18%
29 May 2024 510.01507.50510.83505.270.930.18%
28 May 2024 509.08500.82509.45500.826.921.38%
24 May 2024 502.16503.74505.56500.750.030.01%
23 May 2024 502.13513.38513.38501.21-9.79-1.91%
22 May 2024 511.92513.63515.09508.35-1.80-0.35%
21 May 2024 513.72517.23518.00511.15-2.36-0.46%
20 May 2024 516.08513.10518.25511.583.050.59%
17 May 2024 513.03514.09519.99512.18-0.27-0.05%
16 May 2024 513.30514.29521.69512.75-4.38-0.85%
15 May 2024 517.68511.68521.67511.686.971.36%
14 May 2024 510.71511.04514.10503.030.470.09%
13 May 2024 510.24519.35522.74509.79-8.41-1.62%
10 May 2024 518.65519.69522.14516.401.390.27%
09 May 2024 517.26517.09520.56514.480.590.11%
08 May 2024 516.67515.48522.12515.48-0.56-0.11%
07 May 2024 517.23520.89522.81517.05-5.15-0.99%
06 May 2024 522.38516.87525.62515.178.051.57%
03 May 2024 514.33518.30518.99509.081.630.32%
02 May 2024 512.70517.32520.02511.70-3.72-0.72%
01 May 2024 516.42525.58528.99515.00-12.85-2.43%
30 Apr 2024 529.27528.41542.75522.912.140.41%
29 Apr 2024 527.13530.30539.99508.2928.065.62%
26 Apr 2024 499.07492.37502.63491.284.300.87%
25 Apr 2024 494.77487.97498.44484.677.061.45%
24 Apr 2024 487.71479.61488.84478.046.551.36%
23 Apr 2024 481.16475.59483.51471.619.882.10%
22 Apr 2024 471.28477.45477.45469.17-2.27-0.48%
19 Apr 2024 473.55483.32483.32469.99-8.11-1.68%
18 Apr 2024 481.66483.08487.44478.57-0.39-0.08%
17 Apr 2024 482.05490.33490.33479.61-4.60-0.95%
16 Apr 2024 486.65489.19489.58484.11-1.37-0.28%
15 Apr 2024 488.02498.88500.18487.94-7.29-1.47%
12 Apr 2024 495.31500.83502.60494.92-9.21-1.83%
11 Apr 2024 504.52507.93507.93498.51-2.31-0.46%
10 Apr 2024 506.83493.85507.93491.098.381.68%
09 Apr 2024 498.45500.10501.14493.96-3.53-0.70%
08 Apr 2024 501.98492.75503.19492.758.781.78%
05 Apr 2024 493.20485.00494.96485.0010.342.14%
04 Apr 2024 482.86506.00506.00482.78-23.00-4.55%
03 Apr 2024 505.86495.89508.44494.828.601.73%
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

 2020-12-312021-12-312022-12-312023-12-312024-12-31
Beginning Cash Position 502146000.0490480000.0395204000.0403133000.0
Capital Expenditure -94172000.0-87234000.0-105396000.0-112885000.0
Capital Expenditure Reported -94172000.0-87234000.0-105396000.0-112885000.0
Cash Dividends Paid -139399000.0-157531000.0-169772000.0-209945000.0
Cash Flow From Continuing Financing Activities -522833000.0-515949000.0-476358000.0-532223000.0
Cash Flow From Continuing Investing Activities -142723000.0-53681000.0-106917000.0-31229000.0
Cash Flow From Continuing Operating Activities 654206000.0475317000.0590864000.0624897000.0
Change In Inventory -9420000.0-17059000.0160000.06651000.0
Change In Other Working Capital 52651000.0-13814000.0-57262000.0-13092000.0
Change In Payables And Accrued Expense 51346000.0-36605000.069373000.0-10218000.0
Change In Receivables -8107000.0-6333000.0-26515000.0-27353000.0
Change In Working Capital 86470000.0-73811000.0-14244000.0-44012000.0
Changes In Account Receivables -8107000.0-6333000.0-26515000.0-27353000.0
Changes In Cash -11350000.0-94313000.07589000.061445000.0
Common Stock Dividend Paid -139399000.0-157531000.0-169772000.0-209945000.0
Common Stock Payments -1320902000.0-293740000.0-269025000.0-329557000.0
Deferred Income Tax 1988000.0253000.0-19509000.0-9117000.0
Deferred Tax 1988000.0253000.0-19509000.0-9117000.0
Depreciation Amortization Depletion 72923000.080251000.080640000.087732000.0
Depreciation And Amortization 72923000.080251000.080640000.087732000.0
Effect Of Exchange Rate Changes -316000.0-963000.0340000.0-2154000.0
End Cash Position 490480000.0395204000.0403133000.0462424000.0
Excess Tax Benefit From Stock Based Compensation -18911000.0-2169000.0-3397000.0-22241000.0
Financing Cash Flow -522833000.0-515949000.0-476358000.0-532223000.0
Free Cash Flow 560034000.0388083000.0485468000.0512012000.0
Investing Cash Flow -142723000.0-53681000.0-106917000.0-31229000.0
Issuance Of Debt 1850000000.0120000000.014898000.00.0
Long Term Debt Issuance 1850000000.0120000000.014898000.00.0
Long Term Debt Payments -910212000.0-175676000.0-55705000.0-17647000.0
Net Business Purchase And Sale 0.0-6814000.00.00.0
Net Common Stock Issuance -1320902000.0-293740000.0-269025000.0-329557000.0
Net Income From Continuing Operations 510467000.0452263000.0519118000.0584170000.0
Net Investment Purchase And Sale -49082000.00.00.082918000.0
Net Issuance Payments Of Debt 939788000.0-55676000.0-40807000.0-17647000.0
Net Long Term Debt Issuance 939788000.0-55676000.0-40807000.0-17647000.0
Net Other Financing Charges -22002000.0-12314000.0-5410000.0-11098000.0
Net Other Investing Changes 531000.040367000.0-1521000.0-1262000.0
Operating Cash Flow 654206000.0475317000.0590864000.0624897000.0
Operating Gains Losses 1189000.01813000.01299000.01527000.0
Other Cash Adjustment Outside Changein Cash-40016000.0-8995000.07472000.0  
Other Non Cash Items 7509000.0-15528000.05684000.05456000.0
Proceeds From Stock Option Exercised 19682000.03312000.08656000.036024000.0
Provisionand Write Offof Assets 659000.03536000.01472000.0191000.0
Purchase Of Business 0.0-6814000.00.00.0
Purchase Of Investment-40000000.0-49082000.00.00.0 
Repayment Of Debt -910212000.0-175676000.0-55705000.0-17647000.0
Repurchase Of Capital Stock -1320902000.0-293740000.0-269025000.0-329557000.0
Sale Of Investment  0.00.082918000.0
Stock Based Compensation 28670000.028709000.037514000.043255000.0
Unrealized Gain Loss On Investment Securities -36758000.00.0-17713000.0-22064000.0
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.