SHARE twitter icon webp whatsapp icon webp

 
Currency
8.20%
CAGR (3 year)
20.18%
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
269.18
Low
264.03
Returns
1.21%

Historical Data

 - CAGR 9.69%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1999





21.95%
25 		35.64%
33.91 		0.27%
34 		104.06%
69.38 		-18.48%
56.56 		0.78%
57 		25.00
2000 -17.54%
47 		-4.26%
45 		-24.71%
33.88 		-31.11%
23.34 		-30.93%
16.12 		69.23%
27.28 		-17.19%
22.59 		28.38%
29 		-41.38%
17 		-8.82%
15.5 		-19.74%
12.44 		-61.82%
4.75 		-91.67% 27.42
2001 78.95%
8.5 		-59.06%
3.48 		-23.28%
2.67 		40.07%
3.74 		50.00%
5.61 		56.51%
8.78 		-16.86%
7.3 		8.36%
7.91 		-41.34%
4.64 		62.72%
7.55 		47.81%
11.16 		-3.49%
10.77 		126.74% 30.08
2002 8.54%
11.69 		-6.50%
10.93 		6.31%
11.62 		-43.98%
6.51 		-9.22%
5.91 		-17.26%
4.89 		28.02%
6.26 		-0.16%
6.25 		-39.52%
3.78 		24.34%
4.7 		49.15%
7.01 		-23.40%
5.37 		-50.14% 32.99
2003 20.67%
6.48 		7.87%
6.99 		-9.59%
6.32 		9.02%
6.89 		25.69%
8.66 		-4.04%
8.31 		12.88%
9.38 		4.58%
9.81 		-1.94%
9.62 		30.04%
12.51 		3.20%
12.91 		-2.79%
12.55 		133.71% 36.19
2004 35.46%
17 		-2.94%
16.5 		2.48%
16.91 		-24.66%
12.74 		16.48%
14.84 		-10.78%
13.24 		-1.06%
13.1 		-6.26%
12.28 		24.02%
15.23 		31.19%
19.98 		7.71%
21.52 		13.20%
24.36 		94.10% 39.70
2005 -1.60%
23.97 		14.94%
27.55 		-8.35%
25.25 		-15.29%
21.39 		19.68%
25.6 		-7.66%
23.64 		-10.79%
21.09 		-2.09%
20.65 		5.28%
21.74 		19.64%
26.01 		1.85%
26.49 		7.93%
28.59 		17.36% 43.55
2006 13.01%
32.31 		4.92%
33.9 		6.90%
36.24 		-19.21%
29.28 		-17.14%
24.26 		10.22%
26.74 		-13.35%
23.17 		8.11%
25.05 		7.23%
26.86 		23.23%
33.1 		12.99%
37.4 		-0.80%
37.1 		29.77% 47.77
2007 -3.75%
35.71 		1.68%
36.31 		-8.18%
33.34 		15.15%
38.39 		5.83%
40.63 		-0.81%
40.3 		7.57%
43.35 		-19.33%
34.97 		6.35%
37.19 		-3.12%
36.03 		-26.67%
26.42 		7.95%
28.52 		-23.13% 52.40
2008 -17.50%
23.53 		-5.82%
22.16 		-18.01%
18.17 		24.55%
22.63 		32.79%
30.05 		-5.42%
28.42 		2.57%
29.15 		17.02%
34.11 		-31.46%
23.38 		6.16%
24.82 		0.32%
24.9 		-8.19%
22.86 		-19.85% 57.48
2009 -3.02%
22.17 		-9.79%
20 		4.75%
20.95 		30.17%
27.27 		16.46%
31.76 		8.97%
34.61 		7.25%
37.12 		-7.06%
34.5 		14.87%
39.63 		13.27%
44.89 		4.77%
47.03 		12.63%
52.97 		131.71% 63.05
2010 -6.68%
49.43 		12.89%
55.8 		10.45%
61.63 		11.03%
68.43 		2.78%
70.33 		-2.50%
68.57 		28.09%
87.83 		-0.46%
87.43 		18.73%
103.81 		13.38%
117.7 		12.05%
131.88 		-1.30%
130.16 		145.72% 69.16
2011 -16.73%
108.38 		8.89%
118.01 		-13.08%
102.57 		-1.18%
101.36 		12.06%
113.58 		-2.93%
110.25 		-15.21%
93.48 		-12.74%
81.57 		-12.90%
71.05 		46.31%
103.95 		8.73%
113.03 		-6.11%
106.12 		-18.47% 75.86
2012 12.83%
119.74 		4.36%
124.96 		8.00%
134.96 		-0.76%
133.93 		-22.74%
103.48 		-3.79%
99.56 		-6.21%
93.38 		4.40%
97.49 		7.33%
104.64 		-21.07%
82.59 		13.43%
93.68 		3.70%
97.15 		-8.45% 83.21
2013 7.96%
104.88 		-9.96%
94.43 		-5.67%
89.08 		-14.20%
76.43 		8.87%
83.21 		-17.32%
68.8 		27.62%
87.8 		-5.03%
83.38 		2.91%
85.81 		-4.98%
81.54 		0.88%
82.26 		10.45%
90.86 		-6.47% 91.27
2014 17.79%
107.02 		4.97%
112.34 		-5.08%
106.63 		-1.37%
105.17 		3.21%
108.55 		2.66%
111.44 		1.03%
112.59 		10.30%
124.19 		-4.39%
118.74 		3.57%
122.98 		5.05%
129.19 		0.99%
130.47 		43.59% 100.11
2015 -14.45%
111.62 		5.82%
118.12 		-2.69%
114.94 		6.16%
122.02 		3.01%
125.69 		-4.25%
120.35 		11.46%
134.14 		-9.49%
121.41 		-4.62%
115.8 		-4.84%
110.2 		-6.53%
103 		-5.86%
96.96 		-25.68% 109.81
2016 -3.28%
93.78 		2.55%
96.17 		10.07%
105.85 		-1.04%
104.75 		5.20%
110.2 		3.30%
113.84 		8.42%
123.42 		-0.56%
122.73 		1.56%
124.64 		10.89%
138.21 		1.84%
140.75 		2.82%
144.72 		49.26% 120.45
2017 -7.39%
134.03 		6.89%
143.27 		-0.49%
142.57 		-9.43%
129.13 		-0.77%
128.13 		-0.84%
127.06 		-4.97%
120.75 		-1.13%
119.38 		0.99%
120.56 		0.59%
121.27 		10.66%
134.2 		-2.22%
131.22 		-9.33% 132.12
2018 10.15%
144.54 		2.75%
148.52 		-2.63%
144.61 		12.78%
163.09 		6.14%
173.11 		-0.38%
172.45 		-0.62%
171.38 		10.35%
189.12 		5.45%
199.42 		-12.11%
175.28 		-1.89%
171.97 		-5.78%
162.03 		23.48% 144.92
2019 -0.67%
160.95 		4.47%
168.14 		-6.67%
156.93 		-0.02%
156.9 		-15.82%
132.08 		10.26%
145.63 		0.75%
146.72 		-12.26%
128.73 		9.08%
140.42 		2.61%
144.08 		1.13%
145.71 		-4.16%
139.65 		-13.81% 158.96
2020 -12.55%
122.12 		-1.78%
119.95 		-11.10%
106.63 		30.60%
139.26 		4.06%
144.92 		-3.75%
139.48 		-2.57%
135.9 		-2.63%
132.33 		-7.22%
122.77 		8.28%
132.94 		22.47%
162.81 		8.06%
175.94 		25.99% 174.36
2021 11.37%
195.95 		-3.05%
189.98 		9.81%
208.62 		-10.48%
186.76 		-0.71%
185.43 		0.66%
186.66 		10.63%
206.51 		-1.42%
203.57 		-2.35%
198.78 		6.22%
211.15 		7.78%
227.58 		7.53%
244.71 		39.09% 191.26
2022 -15.16%
207.62 		-3.26%
200.85 		4.03%
208.95 		-19.88%
167.41 		-2.61%
163.04 		-6.13%
153.04 		9.36%
167.36 		-6.15%
157.06 		-7.85%
144.73 		-1.26%
142.91 		8.19%
154.61 		-7.18%
143.51 		-41.36% 209.79
2023 2.89%
147.66 		-3.17%
142.98 		1.90%
145.69 		-7.78%
134.36 		9.84%
147.58 		-0.89%
146.26 		8.19%
158.24 		3.43%
163.66 		-1.54%
161.14 		-5.93%
151.59 		12.93%
171.19 		4.55%
178.98 		24.72% 230.12
2024 2.64%
183.7 		1.92%
187.22 		1.27%
189.59 		-12.81%
165.31 		2.21%
168.97 		1.93%
172.23 		18.24%
203.64 		-0.24%
203.15 		8.39%
220.2 		6.21%
233.88 		7.04%
250.35 		0.45%
251.47 		40.50% 252.42
2025 18.21%
297.26 		-1.62%
292.43 		-8.95%
266.27 		0.87%
268.58







6.80% 276.88
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

Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 21 Aug 2007
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 268.58265.37269.18264.032.310.87%
31 Mar 2025 266.27260.11268.52259.002.390.91%
28 Mar 2025 263.88268.87270.92261.17-6.20-2.30%
27 Mar 2025 270.08271.85271.85267.48-2.76-1.01%
26 Mar 2025 272.84274.86277.10271.30-2.21-0.80%
25 Mar 2025 275.05274.79278.85270.360.740.27%
24 Mar 2025 274.31273.74276.38272.195.912.20%
21 Mar 2025 268.40266.88268.80262.76-0.08-0.03%
20 Mar 2025 268.48267.63270.95266.35-1.73-0.64%
19 Mar 2025 270.21265.33272.87264.385.382.03%
18 Mar 2025 264.83265.24266.96263.68-2.62-0.98%
17 Mar 2025 267.45259.97269.77257.904.991.90%
14 Mar 2025 262.46261.00264.01255.905.041.96%
13 Mar 2025 257.42266.03266.07255.65-8.64-3.25%
12 Mar 2025 266.06270.15271.11265.870.750.28%
11 Mar 2025 265.31265.80269.87263.56-1.19-0.45%
10 Mar 2025 266.50270.55270.86263.34-9.13-3.31%
07 Mar 2025 275.63275.62278.03268.75-0.13-0.05%
06 Mar 2025 275.76278.76280.11273.05-6.97-2.47%
05 Mar 2025 282.73279.91283.19276.002.620.94%
04 Mar 2025 280.11280.90283.82273.14-4.04-1.42%
03 Mar 2025 284.15295.46298.54282.16-8.28-2.83%
28 Feb 2025 292.43291.23292.77285.211.460.50%
27 Feb 2025 290.97296.74297.26290.31-3.85-1.31%
26 Feb 2025 294.82293.18298.01292.611.840.63%
25 Feb 2025 292.98292.67293.64287.64-0.23-0.08%
24 Feb 2025 293.21296.05296.26290.01-2.35-0.80%
21 Feb 2025 295.56305.51305.51294.78-9.04-2.97%
20 Feb 2025 304.60308.88308.88301.34-5.48-1.77%
19 Feb 2025 310.08306.99310.20304.882.490.81%
18 Feb 2025 307.59310.18313.00305.62-2.59-0.83%
14 Feb 2025 310.18310.45310.86308.02-0.27-0.09%
13 Feb 2025 310.45311.78312.76308.54-0.15-0.05%
12 Feb 2025 310.60303.76310.63301.342.210.72%
11 Feb 2025 308.39307.03310.76307.030.040.01%
10 Feb 2025 308.35309.21310.77306.561.750.57%
07 Feb 2025 306.60307.31310.14304.43-0.84-0.27%
06 Feb 2025 307.44304.35308.32303.814.121.36%
05 Feb 2025 303.32298.47303.51297.173.541.18%
04 Feb 2025 299.78294.00301.02293.774.591.55%
03 Feb 2025 295.19293.40295.45287.57-2.07-0.70%
31 Jan 2025 297.26302.29304.00296.98-4.22-1.40%
30 Jan 2025 301.48304.36307.49299.661.020.34%
29 Jan 2025 300.46307.00308.00277.1430.7411.40%
28 Jan 2025 269.72263.47270.03262.116.712.55%
27 Jan 2025 263.01266.19268.32258.06-9.98-3.66%
24 Jan 2025 272.99272.21274.64271.000.080.03%
23 Jan 2025 272.91271.27273.09269.500.830.31%
22 Jan 2025 272.08268.45272.50268.454.341.62%
21 Jan 2025 267.74264.25267.96264.253.791.44%
17 Jan 2025 263.95267.48267.74263.540.090.03%
16 Jan 2025 263.86263.00266.06262.401.560.59%
15 Jan 2025 262.30262.15263.80260.164.191.62%
14 Jan 2025 258.11255.83260.24255.162.951.16%
13 Jan 2025 255.16252.09255.75250.630.840.33%
10 Jan 2025 254.32256.07257.22253.90-4.52-1.75%
08 Jan 2025 258.84255.88259.89254.871.550.60%
07 Jan 2025 257.29259.70261.59255.87-2.41-0.93%
06 Jan 2025 259.70254.36260.77254.365.342.10%
03 Jan 2025 254.36252.11255.15251.742.611.04%
02 Jan 2025 251.75252.00255.38249.680.280.11%
31 Dec 2024 251.47252.82253.34250.74-1.01-0.40%
30 Dec 2024 252.48252.34254.42249.74-3.15-1.23%
27 Dec 2024 255.63254.11256.87253.67-1.49-0.58%
26 Dec 2024 257.12255.63257.90254.700.920.36%
24 Dec 2024 256.20253.99257.04253.901.790.70%
23 Dec 2024 254.41251.75254.81250.882.160.86%
20 Dec 2024 252.25249.26254.01248.021.840.73%
19 Dec 2024 250.41252.45255.43249.38-1.59-0.63%
18 Dec 2024 252.00261.92264.00251.80-7.80-3.00%
17 Dec 2024 259.80262.10263.44259.36-3.56-1.35%
16 Dec 2024 263.36261.59264.03260.821.550.59%
13 Dec 2024 261.81261.51264.50260.540.240.09%
12 Dec 2024 261.57260.64263.31258.571.500.58%
11 Dec 2024 260.07256.63260.75256.154.471.75%
10 Dec 2024 255.60257.72258.16254.27-2.32-0.90%
09 Dec 2024 257.92256.90260.01256.900.780.30%
06 Dec 2024 257.14256.50259.75256.500.090.04%
05 Dec 2024 257.05254.94258.00252.972.921.15%
04 Dec 2024 254.13252.28254.97251.953.001.19%
03 Dec 2024 251.13251.18253.06249.53-1.01-0.40%
02 Dec 2024 252.14250.00253.62250.001.790.71%
29 Nov 2024 250.35250.73252.19249.950.280.11%
27 Nov 2024 250.07251.90252.30248.09-1.85-0.73%
26 Nov 2024 251.92248.20252.16247.263.181.28%
25 Nov 2024 248.74248.52250.46247.791.760.71%
22 Nov 2024 246.98245.17247.70245.072.691.10%
21 Nov 2024 244.29243.46245.91242.222.270.94%
20 Nov 2024 242.02239.87242.37238.712.350.98%
19 Nov 2024 239.67236.50241.19234.00-0.32-0.13%
18 Nov 2024 239.99239.32241.54238.511.630.68%
15 Nov 2024 238.36241.74242.87238.19-3.69-1.52%
14 Nov 2024 242.05247.04247.42241.48-4.81-1.95%
13 Nov 2024 246.86243.43248.39242.922.861.17%
12 Nov 2024 244.00241.86244.17241.861.330.55%
11 Nov 2024 242.67242.12243.88241.051.360.56%
08 Nov 2024 241.31241.88244.32240.88-0.57-0.24%
07 Nov 2024 241.88239.04241.92239.041.760.73%
06 Nov 2024 240.12237.50241.62235.597.203.09%
05 Nov 2024 232.92230.61233.36230.611.720.74%
04 Nov 2024 231.20230.32233.49229.50-1.00-0.43%
01 Nov 2024 232.20233.79234.55231.13-1.68-0.72%
31 Oct 2024 233.88238.40241.96233.37-5.07-2.12%
30 Oct 2024 238.95240.01241.00236.45-1.38-0.57%
29 Oct 2024 240.33242.03250.46236.8521.9710.06%
28 Oct 2024 218.36217.90219.28216.161.490.69%
25 Oct 2024 216.87215.28217.19214.103.301.55%
24 Oct 2024 213.57216.99216.99213.24-1.84-0.85%
23 Oct 2024 215.41217.33217.81214.38-1.65-0.76%
22 Oct 2024 217.06216.29217.85215.67-0.89-0.41%
21 Oct 2024 217.95217.67218.74216.470.470.22%
18 Oct 2024 217.48218.48218.85217.000.480.22%
17 Oct 2024 217.00216.39217.23215.511.140.53%
16 Oct 2024 215.86216.91217.14215.39-1.14-0.53%
15 Oct 2024 217.00219.00220.95216.91-2.43-1.11%
14 Oct 2024 219.43221.00221.00218.57-3.19-1.43%
11 Oct 2024 222.62222.82224.47222.130.630.28%
10 Oct 2024 221.99221.14223.05220.02-0.06-0.03%
09 Oct 2024 222.05219.51222.87218.092.541.16%
08 Oct 2024 219.51218.55220.11217.731.280.59%
07 Oct 2024 218.23218.55220.09218.00-1.68-0.76%
04 Oct 2024 219.91220.00220.19218.051.830.84%
03 Oct 2024 218.08218.26219.29216.91-1.56-0.71%
02 Oct 2024 219.64217.66220.52217.661.130.52%
01 Oct 2024 218.51220.00220.91218.11-1.69-0.77%
30 Sep 2024 220.20218.98220.80218.401.200.55%
27 Sep 2024 219.00221.66222.08218.85-2.34-1.06%
26 Sep 2024 221.34220.81221.88218.611.690.77%
25 Sep 2024 219.65220.33220.82214.21-3.95-1.77%
24 Sep 2024 223.60221.94223.74220.693.221.46%
23 Sep 2024 220.38219.72222.41219.721.140.52%
20 Sep 2024 219.24217.87221.12215.671.770.81%
19 Sep 2024 217.47216.72218.54214.233.901.83%
18 Sep 2024 213.57214.50215.50211.89-1.07-0.50%
17 Sep 2024 214.64214.15216.00213.261.220.57%
16 Sep 2024 213.42210.72213.88210.723.111.48%
13 Sep 2024 210.31206.26210.81206.104.362.12%
12 Sep 2024 205.95203.16206.09202.683.041.50%
11 Sep 2024 202.91200.64203.19197.341.630.81%
10 Sep 2024 201.28199.33201.78198.251.350.68%
09 Sep 2024 199.93199.48203.48199.481.000.50%
06 Sep 2024 198.93200.57203.40198.65-1.87-0.93%
05 Sep 2024 200.80199.27202.68198.411.370.69%
04 Sep 2024 199.43198.42201.03197.370.580.29%
03 Sep 2024 198.85202.00203.98198.09-4.30-2.12%
30 Aug 2024 203.15202.67203.59200.531.010.50%
29 Aug 2024 202.14200.23203.30200.043.251.63%
28 Aug 2024 198.89199.06200.74197.81-0.82-0.41%
27 Aug 2024 199.71198.71200.33197.830.300.15%
26 Aug 2024 199.41199.56201.17198.600.400.20%
23 Aug 2024 199.01198.07199.18197.093.281.68%
22 Aug 2024 195.73199.64199.70195.44-3.69-1.85%
21 Aug 2024 199.42196.65199.54195.061.050.53%
20 Aug 2024 198.37196.73198.68196.572.001.02%
19 Aug 2024 196.37196.00197.00194.450.800.41%
16 Aug 2024 195.57195.06196.48194.890.000.00%
15 Aug 2024 195.57194.99196.52193.704.212.20%
14 Aug 2024 191.36191.24193.09190.94-0.40-0.21%
13 Aug 2024 191.76190.44192.79189.392.571.36%
12 Aug 2024 189.19192.09192.09188.52-2.81-1.46%
09 Aug 2024 192.00189.03192.13188.312.651.40%
08 Aug 2024 189.35187.30190.40186.193.301.77%
07 Aug 2024 186.05190.13191.50185.74-2.02-1.07%
06 Aug 2024 188.07187.97192.06187.890.930.50%
05 Aug 2024 187.14188.35189.66184.81-4.85-2.53%
02 Aug 2024 191.99192.71193.02189.74-3.49-1.79%
01 Aug 2024 195.48203.50204.05193.87-8.16-4.01%
31 Jul 2024 203.64203.33205.92198.182.981.49%
30 Jul 2024 200.66199.64202.40193.2523.0712.99%
29 Jul 2024 177.59177.48179.47177.130.250.14%
26 Jul 2024 177.34174.11177.99174.113.612.08%
25 Jul 2024 173.73171.85176.71170.213.291.93%
24 Jul 2024 170.44173.75174.04170.21-3.36-1.93%
23 Jul 2024 173.80174.69176.20173.56-1.57-0.90%
22 Jul 2024 175.37176.20177.35173.860.400.23%
19 Jul 2024 174.97177.79177.79173.54-1.99-1.12%
18 Jul 2024 176.96180.42181.50176.06-3.46-1.92%
17 Jul 2024 180.42182.12182.58180.03-2.59-1.42%
16 Jul 2024 183.01178.80183.22178.804.222.36%
15 Jul 2024 178.79176.45179.14176.452.331.32%
12 Jul 2024 176.46174.60177.27174.302.871.65%
11 Jul 2024 173.59173.00174.55171.420.580.34%
10 Jul 2024 173.01171.99173.08170.321.430.83%
09 Jul 2024 171.58172.85173.00171.03-1.56-0.90%
08 Jul 2024 173.14172.16173.33171.491.510.88%
05 Jul 2024 171.63170.21171.72169.551.140.67%
03 Jul 2024 170.49171.95171.95170.01-1.82-1.06%
02 Jul 2024 172.31171.21172.91170.751.130.66%
01 Jul 2024 171.18172.45172.66170.49-1.05-0.61%
28 Jun 2024 172.23171.37173.42171.031.030.60%
27 Jun 2024 171.20169.86171.38169.421.941.15%
26 Jun 2024 169.26168.92170.56167.35-0.28-0.17%
25 Jun 2024 169.54169.00169.69167.680.860.51%
24 Jun 2024 168.68169.19171.03168.20-0.92-0.54%
21 Jun 2024 169.60170.24170.36168.35-0.14-0.08%
20 Jun 2024 169.74169.02171.30168.450.220.13%
18 Jun 2024 169.52167.94170.13167.081.831.09%
17 Jun 2024 167.69167.29168.06165.680.110.07%
14 Jun 2024 167.58167.30168.40166.32-0.38-0.23%
13 Jun 2024 167.96167.38168.57165.94-0.09-0.05%
12 Jun 2024 168.05168.59169.44167.731.440.86%
11 Jun 2024 166.61166.93166.99164.67-0.70-0.42%
10 Jun 2024 167.31165.29167.40164.701.741.05%
07 Jun 2024 165.57165.77166.70164.45-0.20-0.12%
06 Jun 2024 165.77166.31166.53165.21-1.09-0.65%
05 Jun 2024 166.86168.46168.46166.23-0.95-0.57%
04 Jun 2024 167.81166.16168.47165.270.900.54%
03 Jun 2024 166.91169.55169.68166.32-2.06-1.22%
31 May 2024 168.97166.48169.13164.581.671.00%
30 May 2024 167.30168.31168.67166.13-0.93-0.55%
29 May 2024 168.23167.08170.51166.55-0.11-0.07%
28 May 2024 168.34169.12170.00167.34-1.56-0.92%
24 May 2024 169.90170.56171.37169.58-0.05-0.03%
23 May 2024 169.95173.29173.29168.80-3.27-1.89%
22 May 2024 173.22173.11174.64172.42-0.22-0.13%
21 May 2024 173.44174.28174.28172.07-0.81-0.46%
20 May 2024 174.25173.74175.32173.500.120.07%
17 May 2024 174.13173.78174.73172.970.300.17%
16 May 2024 173.83175.97175.97172.88-1.22-0.70%
15 May 2024 175.05172.39175.20172.003.121.81%
14 May 2024 171.93172.47172.79170.500.530.31%
13 May 2024 171.40171.29172.92170.87-0.22-0.13%
10 May 2024 171.62171.42172.20170.790.580.34%
09 May 2024 171.04171.54172.43170.49-0.72-0.42%
08 May 2024 171.76168.10172.29167.693.442.04%
07 May 2024 168.32169.29169.88167.92-0.26-0.15%
06 May 2024 168.58166.41168.84165.632.641.59%
03 May 2024 165.94168.11168.68165.37-0.13-0.08%
02 May 2024 166.07167.53167.55163.12-0.55-0.33%
01 May 2024 166.62164.55170.25164.461.310.79%
30 Apr 2024 165.31162.25170.00159.01-16.82-9.24%
29 Apr 2024 182.13183.86186.37180.580.190.10%
26 Apr 2024 181.94182.51183.27181.880.090.05%
25 Apr 2024 181.85181.11183.48180.51-0.50-0.27%
24 Apr 2024 182.35181.41182.46179.402.121.18%
23 Apr 2024 180.23179.93181.54179.710.680.38%
22 Apr 2024 179.55178.81180.72177.592.221.25%
19 Apr 2024 177.33179.61179.72176.94-2.26-1.26%
18 Apr 2024 179.59182.11182.68179.36-1.71-0.94%
17 Apr 2024 181.30183.80184.02181.28-1.76-0.96%
16 Apr 2024 183.06184.29184.47182.87-0.72-0.39%
15 Apr 2024 183.78189.67189.67183.71-4.21-2.24%
12 Apr 2024 187.99190.16190.17187.65-4.10-2.13%
11 Apr 2024 192.09191.92192.98190.130.960.50%
10 Apr 2024 191.13194.19194.19189.77-4.94-2.52%
09 Apr 2024 196.07193.01196.35192.914.382.28%
08 Apr 2024 191.69191.82194.58191.21-0.73-0.38%
05 Apr 2024 192.42189.43192.66189.233.942.09%
04 Apr 2024 188.48192.86193.83188.05-2.99-1.56%
03 Apr 2024 191.47188.85192.04188.851.941.02%
Data Source: Yahoo

Trading Information

Stock Price History

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

Stock Price Average

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

Share Statistics

Financials

 2019-12-312020-09-302021-09-302022-09-302023-09-302024-09-302024-12-31
Asset Impairment Charge  40698000.06175000.03455000.00.0 
Beginning Cash Position  852826000.0584333000.0762207000.0800835000.0826310000.0
Capital Expenditure  -30651000.0-33624000.0-54184000.0-30412000.0-29437000.0
Cash Flow From Continuing Financing Activities  -468280000.0-476508000.0-653299000.0-457002000.0-436713000.0
Cash Flow From Continuing Investing Activities  -445335000.0218116000.036393000.0-59214000.0-62052000.0
Cash Flow From Continuing Operating Activities  645196000.0442631000.0653409000.0792419000.0829883000.0
Change In Account Payable   19163000.0-63100000.040368000.0 
Change In Inventory  5843000.0-46310000.032491000.0-40504000.0-37399000.0
Change In Other Current Assets  -194981000.0-231636000.0-48368000.0-106002000.0-168400000.0
Change In Other Current Liabilities  -51565000.0-52046000.0-45193000.0-44667000.0-44826000.0
Change In Other Working Capital  216431000.0191147000.081741000.022838000.0116148000.0
Change In Payable   19163000.0-63100000.040368000.0 
Change In Payables And Accrued Expense  22933000.019163000.0-63100000.040368000.060369000.0
Change In Receivables  -46289000.0-130605000.016704000.063953000.024478000.0
Change In Working Capital  -47628000.0-250287000.0-25725000.0-64014000.0-49630000.0
Changes In Account Receivables  -46289000.0-130605000.016704000.063953000.024478000.0
Changes In Cash  -268419000.0184239000.036503000.0276203000.0331118000.0
Common Stock Payments  -500000000.0-500023000.0-350049000.0-500558000.0-475550000.0
Deferred Income Tax  -76930000.0-40244000.0-108521000.0-68523000.0-69264000.0
Deferred Tax  -76930000.0-40244000.0-108521000.0-68523000.0-69264000.0
Depreciation Amortization Depletion  115424000.0115609000.0112702000.0106991000.0100391000.0
Depreciation And Amortization  115424000.0115609000.0112702000.0106991000.0100391000.0
Effect Of Exchange Rate Changes  -74000.0-6365000.02125000.01302000.0-4530000.0
End Cash Position  584333000.0762207000.0800835000.01078340000.01157428000.0
Financing Cash Flow  -468280000.0-476508000.0-653299000.0-457002000.0-436713000.0
Free Cash Flow  614545000.0409007000.0599225000.0762007000.0800446000.0
Income Tax Paid Supplemental Data  99378000.0110036000.0191569000.0181635000.0 
Interest Paid Supplemental Data  5280000.07981000.02970000.00.0 
Investing Cash Flow  -445335000.0218116000.036393000.0-59214000.0-62052000.0
Issuance Of Debt 400000000.00.00.0   
Long Term Debt Issuance 400000000.00.00.0   
Long Term Debt Payments  -20000000.0-20000000.0-350000000.00.0 
Net Business Purchase And Sale  -411319000.0-67911000.0-35049000.0-32939000.0 
Net Common Stock Issuance-100013000.0 -500000000.0-500023000.0-350049000.0-500558000.0-475550000.0
Net Income From Continuing Operations  331241000.0322160000.0394948000.0566778000.0594841000.0
Net Investment Purchase And Sale  -3365000.0319651000.0125626000.04137000.0324000.0
Net Issuance Payments Of Debt  -20000000.0-20000000.0-350000000.00.0 
Net Long Term Debt Issuance  -20000000.0-20000000.0-350000000.00.0 
Net Other Financing Charges  -14032000.0-21025000.0-13209000.0-11523000.0-18061000.0
Net PPEPurchase And Sale  -30651000.0-33624000.0-54184000.0-30412000.0-29437000.0
Operating Cash Flow  645196000.0442631000.0653409000.0792419000.0829883000.0
Other Non Cash Items  39112000.040002000.039900000.032079000.032531000.0
Proceeds From Stock Option Exercised  65752000.064540000.059959000.055079000.056898000.0
Provisionand Write Offof Assets 0.00.0    
Purchase Of Business  -411319000.0-67911000.0-35049000.0-32939000.0 
Purchase Of Investment  -472165000.0-61284000.0-1789000.0-2100000.0-3000000.0
Purchase Of PPE  -30651000.0-33624000.0-54184000.0-30412000.0-29437000.0
Repayment Of Debt  -20000000.0-20000000.0-350000000.00.0 
Repurchase Of Capital Stock-100013000.0 -500000000.0-500023000.0-350049000.0-500558000.0-475550000.0
Sale Of Investment  468800000.0380935000.0127415000.06237000.03324000.0
Sale Of PPE 0.0     
Stock Based Compensation  243279000.0249216000.0236650000.0219108000.0221014000.0
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.