Currency
-4.24%
CAGR (3 year)
9.99%
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
308.52
Low
302.43
Returns
0.96%

Historical Data

 - Last 30 Years Annual Avg 12.31%
 - CAGR 9.74%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1994





0.74%
17.75
3.55%
18.38
-2.07%
18
-2.11%
17.62
-3.52%
17
-11.06%
15.12
17.75
1995 9.13%
16.5
-2.30%
16.12
-1.49%
15.88
2.33%
16.25
10.03%
17.88
1.34%
18.12
-2.04%
17.75
-2.08%
17.38
1.38%
17.62
3.58%
18.25
2.03%
18.62
3.38%
19.25
27.31% 19.48
1996 3.90%
20
1.25%
20.25
2.47%
20.75
-0.63%
20.62
0.63%
20.75
3.61%
21.5
3.49%
22.25
7.33%
23.88
4.19%
24.88
4.02%
25.88
6.26%
27.5
6.84%
29.38
52.62% 21.38
1997 -0.44%
29.25
2.56%
30
-0.40%
29.88
-2.11%
29.25
1.26%
29.62
8.44%
32.12
2.15%
32.81
-2.47%
32
8.78%
34.81
-1.61%
34.25
5.46%
36.12
-3.10%
35
19.13% 23.46
1998 -1.60%
34.44
-5.98%
32.38
5.96%
34.31
-3.82%
33
-1.52%
32.5
-4.62%
31
-2.00%
30.38
-6.39%
28.44
9.00%
31
1.23%
31.38
-1.40%
30.94
-3.85%
29.75
-15.00% 25.75
1999 -3.80%
28.62
-1.29%
28.25
-7.54%
26.12
20.83%
31.56
1.77%
32.12
10.15%
35.38
-4.61%
33.75
2.58%
34.62
0.92%
34.94
-6.81%
32.56
-0.37%
32.44
4.81%
34
14.29% 28.26
2000 0.00%
34
3.68%
35.25
2.13%
36
7.28%
38.62
3.08%
39.81
5.55%
42.02
17.21%
49.25
-0.12%
49.19
12.58%
55.38
-6.10%
52
1.08%
52.56
4.17%
54.75
61.03% 31.01
2001 -5.48%
51.75
-3.09%
50.15
-4.19%
48.05
-2.19%
47
0.00%
47
5.43%
49.55
2.72%
50.9
2.36%
52.1
-5.76%
49.1
-4.58%
46.85
1.77%
47.68
3.63%
49.41
-9.75% 34.03
2002 -6.21%
46.34
2.29%
47.4
10.08%
52.18
-0.34%
52
0.29%
52.15
4.89%
54.7
-6.76%
51
3.53%
52.8
-6.36%
49.44
-4.00%
47.46
7.46%
51
-0.29%
50.85
2.91% 37.34
2003 -0.73%
50.48
0.93%
50.95
2.55%
52.25
5.21%
54.97
3.67%
56.99
0.46%
57.25
5.85%
60.6
3.71%
62.85
-0.22%
62.71
-4.51%
59.88
6.80%
63.95
0.42%
64.22
26.29% 40.98
2004 -3.22%
62.15
1.32%
62.97
4.02%
65.5
-6.95%
60.95
7.55%
65.55
4.27%
68.35
-3.58%
65.9
11.91%
73.75
-2.58%
71.85
9.20%
78.46
2.64%
80.53
4.06%
83.8
30.49% 44.97
2005 -14.14%
71.95
0.18%
72.08
-4.13%
69.1
9.91%
75.95
5.33%
80
3.82%
83.06
10.59%
91.86
-4.26%
87.95
2.33%
90
-0.13%
89.88
2.02%
91.7
0.55%
92.2
10.02% 49.35
2006 7.79%
99.38
0.27%
99.65
9.11%
108.73
0.34%
109.1
-2.38%
106.5
4.85%
111.66
4.86%
117.09
7.16%
125.47
-3.24%
121.4
9.79%
133.28
-0.93%
132.04
-2.11%
129.25
40.18% 54.16
2007 11.68%
144.34
-3.78%
138.89
-6.78%
129.48
-0.48%
128.86
-1.26%
127.23
-8.59%
116.3
-7.50%
107.58
9.49%
117.79
-0.19%
117.57
4.98%
123.43
-15.95%
103.74
-6.02%
97.49
-24.57% 59.44
2008 6.28%
103.61
1.38%
105.04
8.51%
113.98
4.40%
119
0.39%
119.47
-10.86%
106.5
13.94%
121.35
-3.30%
117.35
0.84%
118.33
-17.77%
97.3
-11.13%
86.47
-11.24%
76.75
-21.27% 65.23
2009 -13.94%
66.05
-17.64%
54.4
5.40%
57.34
10.73%
63.49
7.25%
68.09
-8.61%
62.23
4.47%
65.01
14.77%
74.61
6.66%
79.58
-5.53%
75.18
6.08%
79.75
4.89%
83.65
8.99% 71.58
2010 -4.73%
79.69
7.79%
85.9
4.71%
89.95
17.64%
105.82
-0.56%
105.23
-7.31%
97.54
7.76%
105.11
0.63%
105.77
3.47%
109.44
3.22%
112.96
-1.88%
110.84
3.05%
114.22
36.55% 78.55
2011 1.56%
116
6.71%
123.78
0.18%
124
9.26%
135.48
1.57%
137.61
-1.69%
135.29
3.75%
140.36
2.27%
143.55
-16.38%
120.04
18.93%
142.76
-6.94%
132.85
5.77%
140.51
23.02% 86.20
2012 2.48%
144
-2.78%
139.99
8.23%
151.51
4.26%
157.97
-4.75%
150.46
2.30%
153.92
2.23%
157.36
-3.42%
151.98
-2.46%
148.24
1.19%
150
-6.34%
140.49
4.38%
146.65
4.37% 94.60
2013 4.86%
153.78
-3.11%
148.99
1.07%
150.58
4.30%
157.05
0.06%
157.14
1.13%
158.92
1.49%
161.29
-11.15%
143.31
3.06%
147.7
9.00%
161
-5.71%
151.81
-5.47%
143.51
-2.14% 103.81
2014 10.35%
158.37
5.61%
167.25
1.67%
170.05
1.89%
173.26
4.44%
180.96
2.18%
184.91
2.52%
189.57
2.05%
193.45
-7.60%
178.75
12.87%
201.76
0.32%
202.41
2.07%
206.6
43.96% 113.92
2015 9.41%
226.05
-1.60%
222.43
3.36%
229.9
-3.46%
221.95
0.30%
222.62
-4.55%
212.5
5.84%
224.91
-4.58%
214.62
4.10%
223.42
-1.33%
220.44
4.70%
230.79
3.74%
239.41
15.88% 125.02
2016 -10.99%
213.11
-1.80%
209.28
11.75%
233.86
-5.73%
220.45
3.08%
227.23
0.38%
228.09
2.54%
233.88
-2.90%
227.1
-1.94%
222.7
-3.87%
214.09
0.85%
215.92
7.68%
232.5
-2.89% 137.20
2017 -3.53%
224.3
4.64%
234.7
-1.35%
231.53
5.59%
244.47
5.09%
256.92
0.14%
257.27
1.72%
261.7
1.63%
265.97
-4.49%
254.03
3.31%
262.43
-5.88%
246.99
-2.28%
241.37
3.82% 150.56
2018 -3.48%
232.98
-3.93%
223.83
7.53%
240.68
-0.41%
239.69
-0.28%
239.03
0.02%
239.07
0.58%
240.45
2.42%
246.28
0.17%
246.71
1.65%
250.78
4.68%
262.51
-6.59%
245.21
1.59% 165.22
2019 10.60%
271.2
3.19%
279.84
3.36%
289.24
-2.33%
282.5
3.27%
291.74
0.07%
291.93
3.52%
302.22
6.30%
321.26
1.68%
326.65
0.15%
327.13
-4.57%
312.18
-3.63%
300.86
22.69% 181.31
2020 2.96%
309.76
-8.52%
283.36
-22.28%
220.24
10.83%
244.1
-0.54%
242.77
-5.60%
229.17
-3.68%
220.74
-1.92%
216.51
-7.26%
200.79
1.89%
204.59
20.18%
245.88
-3.44%
237.42
-21.09% 198.97
2021 0.92%
239.61
6.34%
254.79
6.69%
271.84
6.87%
290.52
1.64%
295.29
1.60%
300.01
9.36%
328.1
0.80%
330.74
-3.33%
319.74
6.31%
339.93
-0.14%
339.44
3.77%
352.23
48.36% 218.35
2022 -5.60%
332.5
-4.61%
317.17
8.93%
345.48
-4.69%
329.27
-13.79%
283.85
-7.87%
261.51
9.57%
286.53
-7.49%
265.06
-8.61%
242.23
-8.25%
222.24
-0.84%
220.38
-3.84%
211.92
-39.83% 239.62
2023 6.68%
226.07
0.88%
228.06
-8.30%
209.14
5.06%
219.73
-1.67%
216.06
8.44%
234.3
3.95%
243.55
-2.12%
238.39
-11.03%
212.09
0.86%
213.92
-0.22%
213.46
16.15%
247.94
17.00% 262.96
2024 -5.92%
233.27
-0.80%
231.4
5.80%
244.81
0.59%
246.25
5.50%
259.79
4.78%
272.2
2.26%
278.36
8.42%
301.79
-2.11%
295.42
-3.91%
283.86
9.37%
310.46
-8.06%
285.44
15.12% 288.57
2025 -0.30%
284.57
9.49%
311.57
-1.60%
306.57
0.21%
307.2








7.62% 316.68
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 2.57 31 Mar 2025
Cash Dividend 2.45 02 Jan 2025
Cash Dividend 2.45 30 Sep 2024
Cash Dividend 2.45 28 Jun 2024
Cash Dividend 2.45 27 Mar 2024
Cash Dividend 2.31 29 Dec 2023
Cash Dividend 2.31 28 Sep 2023
Cash Dividend 2.31 29 Jun 2023
Cash Dividend 2.31 30 Mar 2023
Cash Dividend 2.20 30 Dec 2022
Cash Dividend 2.20 29 Sep 2022
Cash Dividend 2.20 29 Jun 2022
Cash Dividend 2.20 30 Mar 2022
Cash Dividend 2.09 31 Dec 2021
Cash Dividend 2.09 29 Sep 2021
Cash Dividend 2.09 29 Jun 2021
Cash Dividend 2.09 30 Mar 2021
Cash Dividend 2.08 31 Dec 2020
Cash Dividend 2.08 29 Sep 2020
Cash Dividend 2.08 29 Jun 2020
Cash Dividend 2.08 30 Mar 2020
Cash Dividend 1.95 31 Dec 2019
Cash Dividend 1.95 27 Sep 2019
Cash Dividend 1.95 27 Jun 2019
Cash Dividend 1.95 28 Mar 2019
Cash Dividend 1.86 31 Dec 2018
Cash Dividend 1.86 27 Sep 2018
Cash Dividend 1.86 28 Jun 2018
Cash Dividend 1.86 28 Mar 2018
Cash Dividend 1.75 28 Dec 2017
Cash Dividend 1.75 28 Sep 2017
Cash Dividend 1.75 28 Jun 2017
Cash Dividend 1.75 29 Mar 2017
Cash Dividend 1.60 28 Dec 2016
Cash Dividend 1.60 28 Sep 2016
Cash Dividend 1.60 28 Jun 2016
Cash Dividend 1.60 29 Mar 2016
Cash Dividend 1.44 30 Dec 2015
Cash Dividend 1.44 28 Sep 2015
Cash Dividend 1.44 26 Jun 2015
Cash Dividend 1.44 27 Mar 2015
Cash Dividend 1.30 30 Dec 2014
Cash Dividend 1.30 26 Sep 2014
Cash Dividend 1.30 26 Jun 2014
Cash Dividend 1.21 12 Mar 2014
Cash Dividend 1.21 30 Dec 2013
Cash Dividend 1.21 26 Sep 2013
Cash Dividend 1.21 26 Jun 2013
Cash Dividend 1.21 26 Mar 2013
Cash Dividend 1.10 28 Dec 2012
Cash Dividend 1.10 26 Sep 2012
Cash Dividend 1.10 27 Jun 2012
Cash Dividend 1.10 28 Mar 2012
Cash Dividend 1.04 29 Dec 2011
Cash Dividend 1.04 28 Sep 2011
Cash Dividend 1.04 28 Jun 2011
Cash Dividend 1.04 29 Mar 2011
Cash Dividend 1.03 30 Dec 2010
Cash Dividend 1.03 28 Sep 2010
Cash Dividend 1.03 28 Jun 2010
Cash Dividend 1.03 29 Mar 2010
Cash Dividend 1.03 30 Dec 2009
Cash Dividend 1.03 28 Sep 2009
Cash Dividend 1.03 26 Jun 2009
Cash Dividend 1.03 27 Mar 2009
Cash Dividend 1.02 30 Dec 2008
Cash Dividend 1.02 26 Sep 2008
Cash Dividend 1.02 26 Jun 2008
Cash Dividend 1.02 27 Mar 2008
Cash Dividend 0.93 26 Dec 2007
Cash Dividend 0.93 26 Sep 2007
Cash Dividend 0.93 27 Jun 2007
Cash Dividend 0.93 28 Mar 2007
Cash Dividend 0.84 27 Dec 2006
Cash Dividend 0.84 27 Sep 2006
Cash Dividend 0.84 28 Jun 2006
Cash Dividend 0.84 29 Mar 2006
Cash Dividend 0.81 28 Dec 2005
Cash Dividend 0.81 28 Sep 2005
Cash Dividend 0.81 28 Jun 2005
Cash Dividend 0.81 29 Mar 2005
Cash Dividend 0.79 29 Dec 2004
Cash Dividend 0.79 28 Sep 2004
Cash Dividend 0.79 28 Jun 2004
Cash Dividend 0.79 29 Mar 2004
Cash Dividend 0.78 29 Dec 2003
Cash Dividend 0.78 26 Sep 2003
Cash Dividend 0.78 26 Jun 2003
Cash Dividend 0.78 27 Mar 2003
Cash Dividend 0.77 04 Dec 2002
Cash Dividend 0.77 26 Sep 2002
Cash Dividend 0.77 26 Jun 2002
Cash Dividend 0.77 26 Mar 2002
Cash Dividend 0.70 27 Dec 2001
Cash Dividend 0.70 26 Sep 2001
Cash Dividend 0.70 27 Jun 2001
Cash Dividend 0.70 28 Mar 2001
Cash Dividend 0.61 27 Dec 2000
Cash Dividend 0.61 27 Sep 2000
Cash Dividend 0.61 28 Jun 2000
Cash Dividend 0.55 29 Mar 2000
Cash Dividend 0.55 29 Dec 1999
Cash Dividend 0.55 28 Sep 1999
Cash Dividend 0.55 28 Jun 1999
Cash Dividend 0.50 29 Mar 1999
Cash Dividend 0.50 29 Dec 1998
Cash Dividend 0.50 28 Sep 1998
Cash Dividend 0.50 26 Jun 1998
Cash Dividend 0.45 27 Mar 1998
Cash Dividend 0.45 29 Dec 1997
Cash Dividend 0.45 26 Sep 1997
Cash Dividend 0.44 26 Jun 1997
Cash Dividend 0.44 26 Mar 1997
Cash Dividend 0.44 27 Dec 1996
Cash Dividend 0.44 26 Sep 1996
Cash Dividend 0.42 26 Jun 1996
Cash Dividend 0.42 27 Mar 1996
Cash Dividend 0.42 27 Dec 1995
Cash Dividend 0.42 27 Sep 1995
Data Source: Yahoo

Split History

Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
03 Apr 2025 307.20304.13308.52302.431.690.55%
01 Apr 2025 305.51306.99308.15301.71-1.06-0.35%
31 Mar 2025 306.57304.73309.07302.800.570.19%
28 Mar 2025 306.00306.84306.84303.271.200.39%
27 Mar 2025 304.80306.96310.10304.30-1.43-0.47%
26 Mar 2025 306.23304.09307.27302.543.221.06%
25 Mar 2025 303.01305.16308.22300.12-2.21-0.72%
24 Mar 2025 305.22301.25305.51299.435.161.72%
21 Mar 2025 300.06301.30303.51295.85-2.02-0.67%
20 Mar 2025 302.08300.45303.51297.332.830.95%
19 Mar 2025 299.25298.77301.68296.240.350.12%
18 Mar 2025 298.90300.59302.67295.25-1.39-0.46%
17 Mar 2025 300.29294.59301.97294.595.281.79%
14 Mar 2025 295.01290.34295.80289.086.392.21%
13 Mar 2025 288.62292.98294.24287.22-4.26-1.45%
12 Mar 2025 292.88294.64295.72291.03-2.66-0.90%
11 Mar 2025 295.54300.80300.80291.70-3.58-1.20%
10 Mar 2025 299.12300.87304.57298.26-2.62-0.87%
07 Mar 2025 301.74302.24306.75299.520.300.10%
06 Mar 2025 301.44305.34305.34298.10-6.78-2.20%
05 Mar 2025 308.22303.95308.66303.000.630.20%
04 Mar 2025 307.59314.09316.29307.22-6.26-1.99%
03 Mar 2025 313.85311.64315.70311.172.280.73%
28 Feb 2025 311.57306.79312.10306.397.662.52%
27 Feb 2025 303.91300.96305.78300.962.360.78%
26 Feb 2025 301.55301.30305.00300.520.310.10%
25 Feb 2025 301.24299.56303.03299.562.770.93%
24 Feb 2025 298.47295.53301.46292.203.731.27%
21 Feb 2025 294.74295.23296.39291.660.330.11%
20 Feb 2025 294.41290.63295.28289.923.211.10%
19 Feb 2025 291.20288.04292.90288.040.420.14%
18 Feb 2025 290.78288.08292.02287.372.410.84%
14 Feb 2025 288.37291.86293.79287.68-3.25-1.11%
13 Feb 2025 291.62291.21292.43289.671.200.41%
12 Feb 2025 290.42285.85294.05285.85-1.17-0.40%
11 Feb 2025 291.59287.93291.62287.710.380.13%
10 Feb 2025 291.21292.08292.70286.82-0.93-0.32%
07 Feb 2025 292.14298.05299.66291.55-5.93-1.99%
06 Feb 2025 298.07296.68300.34295.502.280.77%
05 Feb 2025 295.79283.00297.26282.878.653.01%
04 Feb 2025 287.14284.02287.96281.112.750.97%
03 Feb 2025 284.39281.12287.39280.33-0.18-0.06%
31 Jan 2025 284.57280.80284.69278.273.411.21%
30 Jan 2025 281.16279.75283.41278.844.541.64%
29 Jan 2025 276.62281.27282.65275.76-4.58-1.63%
28 Jan 2025 281.20282.36286.31280.29-1.89-0.67%
27 Jan 2025 283.09279.00286.72278.275.161.86%
24 Jan 2025 277.93276.33278.44274.450.300.11%
23 Jan 2025 277.63279.66280.23274.45-2.27-0.81%
22 Jan 2025 279.90282.03282.99278.61-5.34-1.87%
21 Jan 2025 285.24284.33287.14282.441.830.65%
17 Jan 2025 283.41284.60285.21282.62-0.34-0.12%
16 Jan 2025 283.75284.05284.28280.080.900.32%
15 Jan 2025 282.85289.75291.48281.64-1.61-0.57%
14 Jan 2025 284.46283.08288.40282.801.510.53%
13 Jan 2025 282.95274.57284.22274.0011.054.06%
10 Jan 2025 271.90270.15277.42269.51-0.74-0.27%
08 Jan 2025 272.64270.39273.10267.962.580.96%
07 Jan 2025 270.06274.72275.75269.56-2.73-1.00%
06 Jan 2025 272.79281.86284.41272.14-11.46-4.03%
03 Jan 2025 284.25279.91284.68279.454.731.69%
02 Jan 2025 279.52282.40284.62279.08-5.92-2.07%
31 Dec 2024 285.44284.31285.71282.252.640.93%
30 Dec 2024 282.80282.32283.62278.74-1.63-0.57%
27 Dec 2024 284.43285.90288.55283.43-3.28-1.14%
26 Dec 2024 287.71286.18289.20285.710.920.32%
24 Dec 2024 286.79284.60286.81282.272.460.87%
23 Dec 2024 284.33282.31284.94281.100.570.20%
20 Dec 2024 283.76280.42287.25280.314.751.70%
19 Dec 2024 279.01283.62287.00278.14-4.98-1.75%
18 Dec 2024 283.99293.75297.96283.70-10.11-3.44%
17 Dec 2024 294.10295.00297.37292.71-4.95-1.66%
16 Dec 2024 299.05300.02303.52298.73-0.74-0.25%
13 Dec 2024 299.79301.41303.25298.55-2.51-0.83%
12 Dec 2024 302.30298.23306.33296.654.261.43%
11 Dec 2024 298.04300.13302.00296.820.410.14%
10 Dec 2024 297.63301.75301.76295.90-3.37-1.12%
09 Dec 2024 301.00299.83301.53296.830.900.30%
06 Dec 2024 300.10301.65301.65298.460.430.14%
05 Dec 2024 299.67298.96302.31298.89-1.72-0.57%
04 Dec 2024 301.39301.87301.87299.330.390.13%
03 Dec 2024 301.00305.50305.50300.96-3.09-1.02%
02 Dec 2024 304.09308.50308.50302.93-6.37-2.05%
29 Nov 2024 310.46313.31313.70309.66-2.38-0.76%
27 Nov 2024 312.84312.00314.65311.523.091.00%
26 Nov 2024 309.75310.00311.25308.240.150.05%
25 Nov 2024 309.60306.87311.74305.384.071.33%
22 Nov 2024 305.53304.63309.14304.631.190.39%
21 Nov 2024 304.34300.62306.16299.913.751.25%
20 Nov 2024 300.59299.96300.97297.57-1.19-0.39%
19 Nov 2024 301.78301.81302.73298.66-0.76-0.25%
18 Nov 2024 302.54300.63303.32300.130.780.26%
15 Nov 2024 301.76302.67303.59299.67-0.98-0.32%
14 Nov 2024 302.74305.72306.89302.46-4.54-1.48%
13 Nov 2024 307.28303.63308.37303.136.472.15%
12 Nov 2024 300.81304.05305.55300.73-3.33-1.09%
11 Nov 2024 304.14304.71308.14303.80-0.52-0.17%
08 Nov 2024 304.66298.32305.99298.058.122.74%
07 Nov 2024 296.54293.76297.58292.412.780.95%
06 Nov 2024 293.76294.23299.48290.562.760.95%
05 Nov 2024 291.00279.08291.01276.2210.393.70%
04 Nov 2024 280.61275.71280.71275.603.641.31%
01 Nov 2024 276.97283.23284.61276.46-6.89-2.43%
31 Oct 2024 283.86291.07291.42283.71-10.16-3.46%
30 Oct 2024 294.02298.00298.70292.00-4.41-1.48%
29 Oct 2024 298.43299.76299.93295.99-1.24-0.41%
28 Oct 2024 299.67298.18300.43296.464.021.36%
25 Oct 2024 295.65303.49303.49295.21-6.11-2.02%
24 Oct 2024 301.76301.44302.27299.311.800.60%
23 Oct 2024 299.96294.39301.89294.396.562.24%
22 Oct 2024 293.40290.91294.88290.912.030.70%
21 Oct 2024 291.37293.42295.12288.94-5.13-1.73%
18 Oct 2024 296.50295.70297.69294.602.250.76%
17 Oct 2024 294.25297.10298.74293.15-3.23-1.09%
16 Oct 2024 297.48292.86297.82292.864.861.66%
15 Oct 2024 292.62292.93297.10291.961.270.44%
14 Oct 2024 291.35287.88292.00286.273.271.14%
11 Oct 2024 288.08287.76288.11284.862.770.97%
10 Oct 2024 285.31286.69289.45283.72-2.88-1.00%
09 Oct 2024 288.19288.81289.50284.90-0.29-0.10%
08 Oct 2024 288.48290.00290.00285.650.570.20%
07 Oct 2024 287.91288.28288.74285.79-1.97-0.68%
04 Oct 2024 289.88288.90291.24286.280.150.05%
03 Oct 2024 289.73293.32293.32288.25-3.31-1.13%
02 Oct 2024 293.04290.14293.39289.180.330.11%
01 Oct 2024 292.71296.79296.79290.33-2.71-0.92%
30 Sep 2024 295.42290.10296.06290.100.820.28%
27 Sep 2024 294.60296.86296.86292.990.430.15%
26 Sep 2024 294.17297.58298.32292.76-3.33-1.12%
25 Sep 2024 297.50301.80303.27296.75-2.73-0.91%
24 Sep 2024 300.23302.00305.45300.02-9.42-3.04%
23 Sep 2024 309.65308.21312.39306.983.441.12%
20 Sep 2024 306.21312.51312.97305.76-6.21-1.99%
19 Sep 2024 312.42314.06316.31309.320.180.06%
18 Sep 2024 312.24313.11316.79311.320.100.03%
17 Sep 2024 312.14314.45317.73311.35-3.01-0.96%
16 Sep 2024 315.15314.79316.12311.511.100.35%
13 Sep 2024 314.05311.80314.31309.413.831.23%
12 Sep 2024 310.22309.10310.25305.311.960.64%
11 Sep 2024 308.26305.32308.26303.17-0.010.00%
10 Sep 2024 308.27301.55308.60300.278.222.74%
09 Sep 2024 300.05298.98301.58297.131.840.62%
06 Sep 2024 298.21301.12301.12294.80-3.80-1.26%
05 Sep 2024 302.01304.04306.89299.980.380.13%
04 Sep 2024 301.63302.95307.75300.23-1.06-0.35%
03 Sep 2024 302.69300.65304.00299.290.900.30%
30 Aug 2024 301.79298.66302.05297.423.741.25%
29 Aug 2024 298.05295.63299.71294.531.960.66%
28 Aug 2024 296.09297.00297.71294.140.550.19%
27 Aug 2024 295.54292.65295.67292.000.920.31%
26 Aug 2024 294.62298.19298.19292.89-1.47-0.50%
23 Aug 2024 296.09291.58296.28289.075.751.98%
22 Aug 2024 290.34290.00290.64287.371.130.39%
21 Aug 2024 289.21287.14289.77286.192.070.72%
20 Aug 2024 287.14285.42288.02285.171.730.61%
19 Aug 2024 285.41284.36287.29283.711.400.49%
16 Aug 2024 284.01285.91286.02281.26-0.99-0.35%
15 Aug 2024 285.00285.89286.90283.98-1.16-0.41%
14 Aug 2024 286.16284.58288.51282.741.700.60%
13 Aug 2024 284.46284.10285.76282.602.871.02%
12 Aug 2024 281.59281.04282.43279.22-1.05-0.37%
09 Aug 2024 282.64279.82283.26277.713.351.20%
08 Aug 2024 279.29278.58280.91276.321.860.67%
07 Aug 2024 277.43280.05284.01277.03-2.96-1.06%
06 Aug 2024 280.39272.00283.34272.007.772.85%
05 Aug 2024 272.62280.02281.98272.59-9.04-3.21%
02 Aug 2024 281.66285.68288.90278.82-4.03-1.41%
01 Aug 2024 285.69280.30285.83278.017.332.63%
31 Jul 2024 278.36277.76288.42273.10-2.44-0.87%
30 Jul 2024 280.80287.11287.56279.96-5.20-1.82%
29 Jul 2024 286.00286.92286.92282.16-0.74-0.26%
26 Jul 2024 286.74284.43287.50282.784.021.42%
25 Jul 2024 282.72286.30289.26278.77-3.24-1.13%
24 Jul 2024 285.96291.22292.37285.39-5.10-1.75%
23 Jul 2024 291.06290.17292.03289.320.930.32%
22 Jul 2024 290.13284.79290.68284.485.341.88%
19 Jul 2024 284.79285.64286.59281.790.650.23%
18 Jul 2024 284.14283.19289.08281.960.160.06%
17 Jul 2024 283.98280.00284.94278.675.231.88%
16 Jul 2024 278.75277.48279.38276.152.660.96%
15 Jul 2024 276.09274.81279.51273.251.760.64%
12 Jul 2024 274.33279.41279.41273.99-4.08-1.47%
11 Jul 2024 278.41280.51282.82277.262.030.73%
10 Jul 2024 276.38277.60277.75273.550.410.15%
09 Jul 2024 275.97272.90276.99271.512.871.05%
08 Jul 2024 273.10272.70273.85270.700.860.32%
05 Jul 2024 272.24270.08272.64268.412.640.98%
03 Jul 2024 269.60272.61273.93269.48-3.39-1.24%
02 Jul 2024 272.99273.99274.96271.940.170.06%
01 Jul 2024 272.82270.23273.42269.120.620.23%
28 Jun 2024 272.20273.31274.63269.39-1.18-0.43%
27 Jun 2024 273.38273.37274.62270.630.150.05%
26 Jun 2024 273.23272.71276.28272.13-2.39-0.87%
25 Jun 2024 275.62277.73278.49274.47-3.57-1.28%
24 Jun 2024 279.19278.85282.45278.060.970.35%
21 Jun 2024 278.22281.56281.56276.69-1.86-0.66%
20 Jun 2024 280.08282.60283.55277.60-4.51-1.58%
18 Jun 2024 284.59283.07284.77280.533.301.17%
17 Jun 2024 281.29275.85282.29275.822.791.00%
14 Jun 2024 278.50274.85279.09272.503.301.20%
13 Jun 2024 275.20272.20275.35270.943.761.39%
12 Jun 2024 271.44271.75273.66270.145.802.18%
11 Jun 2024 265.64267.36269.25265.53-3.73-1.38%
10 Jun 2024 269.37267.44272.48267.441.300.48%
07 Jun 2024 268.07265.35268.93265.35-0.25-0.09%
06 Jun 2024 268.32267.12269.36265.820.240.09%
05 Jun 2024 268.08263.06268.42260.874.271.62%
04 Jun 2024 263.81260.70265.00260.703.181.22%
03 Jun 2024 260.63261.60262.98258.430.840.32%
31 May 2024 259.79257.45260.28256.224.191.64%
30 May 2024 255.60255.04255.85254.082.691.06%
29 May 2024 252.91251.79253.37249.46-2.42-0.95%
28 May 2024 255.33261.18261.57254.90-4.07-1.57%
24 May 2024 259.40259.38259.92258.161.430.55%
23 May 2024 257.97262.54263.36257.88-4.97-1.89%
22 May 2024 262.94263.72266.53261.52-1.22-0.46%
21 May 2024 264.16262.90265.13262.670.750.28%
20 May 2024 263.41265.85265.85262.15-2.88-1.08%
17 May 2024 266.29265.95266.53263.611.580.60%
16 May 2024 264.71267.70269.00264.67-3.13-1.17%
15 May 2024 267.84269.23269.23265.222.871.08%
14 May 2024 264.97263.47265.18260.874.411.69%
13 May 2024 260.56260.01261.71258.791.610.62%
10 May 2024 258.95260.52260.52257.16-0.63-0.24%
09 May 2024 259.58255.61259.78254.885.082.00%
08 May 2024 254.50256.44257.33253.74-3.17-1.23%
07 May 2024 257.67257.93258.06255.882.180.85%
06 May 2024 255.49252.95255.66250.515.182.07%
03 May 2024 250.31252.96253.53249.370.510.20%
02 May 2024 249.80247.00251.72245.344.331.76%
01 May 2024 245.47247.80249.00240.58-0.78-0.32%
30 Apr 2024 246.25245.71248.53245.71-1.77-0.71%
29 Apr 2024 248.02249.21249.71246.691.100.45%
26 Apr 2024 246.92248.88252.69246.91-0.29-0.12%
25 Apr 2024 247.21245.96247.52244.49-0.53-0.21%
24 Apr 2024 247.74239.37248.95239.375.592.31%
23 Apr 2024 242.15240.58243.99240.032.260.94%
22 Apr 2024 239.89236.10240.80235.404.722.01%
19 Apr 2024 235.17234.77237.50234.771.200.51%
18 Apr 2024 233.97233.54234.51230.901.320.57%
17 Apr 2024 232.65233.16234.93231.49-0.05-0.02%
16 Apr 2024 232.70234.26234.38231.89-2.89-1.23%
15 Apr 2024 235.59240.82241.28234.26-3.70-1.55%
12 Apr 2024 239.29243.23243.99237.93-4.96-2.03%
11 Apr 2024 244.25246.03246.31240.970.240.10%
10 Apr 2024 244.01243.18244.88242.29-5.58-2.24%
09 Apr 2024 249.59244.33249.74244.336.092.50%
08 Apr 2024 243.50239.56244.80239.565.822.45%
05 Apr 2024 237.68234.45238.77234.451.700.72%
04 Apr 2024 235.98240.98241.20235.19-1.52-0.64%
03 Apr 2024 237.50234.64238.06233.082.000.85%
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
Amortization Of Securities-19075000.00.00.0  
Asset Impairment Charge1825000.00.00.0  
Beginning Cash Position 84041000.058638000.042681000.0400334000.0
Capital Expenditure -121195000.0-163193000.0-140371000.0-136395000.0
Capital Expenditure Reported -121195000.0-163193000.0-140371000.0-136395000.0
Cash Dividends Paid -542860000.0-565924000.0-586976000.0-620466000.0
Cash Flow From Continuing Financing Activities -533265000.0-1137564000.0-477271000.0-419742000.0
Cash Flow From Continuing Investing Activities -397397000.0145958000.0-145140000.0-973051000.0
Cash Flow From Continuing Operating Activities 905259000.0975649000.0980064000.01068305000.0
Change In Account Payable 22298000.0-17266000.05335000.025194000.0
Change In Other Current Liabilities 6143000.09627000.02735000.0-1910000.0
Change In Other Working Capital749000.0    
Change In Payable 22298000.0-17266000.05335000.025194000.0
Change In Payables And Accrued Expense 22298000.0-17266000.05335000.025194000.0
Change In Prepaid Assets 4878000.05183000.0-9721000.032007000.0
Change In Working Capital 33319000.0-2456000.0-1651000.055291000.0
Changes In Cash -25403000.0-15957000.0357653000.0-324488000.0
Common Stock Dividend Paid -542860000.0-565924000.0-586976000.0-620466000.0
Common Stock Payments -9627000.0-190040000.0-96004000.0-296000.0
Depreciation Amortization Depletion 520066000.0539319000.0548438000.0580220000.0
Depreciation And Amortization 520066000.0539319000.0548438000.0580220000.0
Dividend Received CFO 104833000.095256000.076787000.062868000.0
Dividends Received CFI 154120000.0175624000.039751000.040503000.0
Earnings Losses From Equity Investments -111721000.0-26030000.0-10561000.0-48206000.0
End Cash Position 58638000.042681000.0400334000.075846000.0
Financing Cash Flow -533265000.0-1137564000.0-477271000.0-419742000.0
Free Cash Flow 784064000.0812456000.0839693000.0931910000.0
Gain Loss On Investment Securities -179497000.0-48869000.0-69244000.0-183930000.0
Gain Loss On Sale Of Business -2260000.0-17423000.00.0-210555000.0
Interest Paid Supplemental Data 194203000.0198323000.0207038000.0223220000.0
Investing Cash Flow -397397000.0145958000.0-145140000.0-973051000.0
Issuance Of Debt 1796094000.01376452000.01442046000.02222351000.0
Long Term Debt Issuance 745505000.01376452000.01442046000.02222351000.0
Long Term Debt Payments -1053501000.0-1730178000.0-1198548000.0-1932639000.0
Net Business Purchase And Sale -306266000.0-163188000.0-37405000.0-34073000.0
Net Common Stock Issuance -9627000.0-190040000.0-96004000.0-296000.0
Net Income From Continuing Operations 515691000.0432985000.0430708000.0811306000.0
Net Investment Properties Purchase And Sale 32518000.011684000.0-6159000.0-766600000.0
Net Investment Purchase And Sale -7228000.053113000.043540000.026346000.0
Net Issuance Payments Of Debt 33261000.0-353726000.0243498000.0289712000.0
Net Long Term Debt Issuance -307996000.0-353726000.0243498000.0289712000.0
Net Other Financing Charges -72536000.0-47399000.0-37789000.0-101005000.0
Net Other Investing Changes -149346000.0231918000.0-44496000.0-102832000.0
Net Short Term Debt Issuance-55000000.0341257000.0-289184000.0-52073000.0 
Operating Cash Flow 905259000.0975649000.0980064000.01068305000.0
Operating Gains Losses -274468000.0-92320000.0-79805000.0-442691000.0
Other Cash Adjustment Outside Changein Cash81094000.0    
Other Non Cash Items -1631000.0-4722000.0-2514000.0-5668000.0
Proceeds From Stock Option Exercised 58497000.019525000.00.012313000.0
Provisionand Write Offof Assets 141000.0381000.070000.0-179000.0
Purchase Of Business -306266000.0-163188000.0-37405000.0-34073000.0
Purchase Of Investment -23805000.0-18109000.0-20780000.0-1002000.0
Purchase Of Investment Properties -264936000.0-146301000.0-105547000.0-1013886000.0
Repayment Of Debt -1762833000.0-1730178000.0-1198548000.0-1932639000.0
Repurchase Of Capital Stock -9627000.0-190040000.0-96004000.0-296000.0
Sale Of Investment 16577000.071222000.064320000.027348000.0
Sale Of Investment Properties 297454000.0157985000.099388000.0247286000.0
Short Term Debt Issuance1038426000.01050589000.01376452000.0844046000.0 
Short Term Debt Payments-1093426000.0-709332000.0-1665636000.0-896119000.0 
Stock Based Compensation 7308000.07206000.08031000.07158000.0
Unrealized Gain Loss On Investment Securities-12515000.0-33104000.057983000.0  
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.