SHARE twitter icon webp whatsapp icon webp

 
Currency
21.82%
CAGR (3 year)
9.87%
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
249
Low
241.59
Returns
1.22%

Historical Data

 - CAGR 9.13%
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% 27.28
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% 29.77
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% 32.49
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% 35.46
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% 38.70
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% 42.23
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% 46.09
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% 50.30
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% 54.89
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% 59.90
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% 65.37
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% 71.34
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% 77.85
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% 84.96
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% 92.72
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% 101.19
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% 110.43
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% 120.51
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% 131.51
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% 143.52
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% 156.62
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% 170.92
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% 186.52
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% 203.55
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% 222.13
2025 18.21%
297.26 		-1.62%
292.43 		-8.95%
266.27 		-0.57%
264.74 		7.80%
285.38 		3.13%
294.32 		6.49%
313.42 		-0.09%
313.14 		3.21%
323.19 		-21.70%
253.05 		-1.96%
248.09
-1.34% 242.41
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%
07 Nov 2025 248.09245.34249.00241.596.712.78%
04 Nov 2025 241.38246.97247.05239.94-7.66-3.08%
03 Nov 2025 249.04252.98253.25247.57-4.01-1.58%
31 Oct 2025 253.05256.02257.67252.49-3.64-1.42%
30 Oct 2025 256.69257.27261.46256.01-2.07-0.80%
29 Oct 2025 258.76267.00267.05257.50-8.82-3.30%
28 Oct 2025 267.58262.35276.19261.50-22.83-7.86%
27 Oct 2025 290.41303.60304.61288.70-7.93-2.66%
24 Oct 2025 298.34305.35305.35298.24-3.52-1.17%
23 Oct 2025 301.86297.63303.29297.634.021.35%
22 Oct 2025 297.84300.01300.98294.21-1.37-0.46%
21 Oct 2025 299.21296.50300.22294.002.710.91%
20 Oct 2025 296.50300.13302.00295.03-4.40-1.46%
17 Oct 2025 300.90295.01302.72292.525.551.88%
16 Oct 2025 295.35324.68325.52287.53-35.40-10.70%
15 Oct 2025 330.75341.42343.17322.63-12.42-3.62%
14 Oct 2025 343.17336.88345.47335.122.530.74%
13 Oct 2025 340.64343.33343.33334.928.892.68%
10 Oct 2025 331.75344.46346.00331.39-10.60-3.10%
09 Oct 2025 342.35342.58342.64334.62-0.23-0.07%
08 Oct 2025 342.58333.38343.84332.1511.823.57%
07 Oct 2025 330.76331.22334.50325.851.760.53%
06 Oct 2025 329.00325.88333.00325.704.021.24%
03 Oct 2025 324.98327.37330.88324.84-2.20-0.67%
02 Oct 2025 327.18328.05329.06324.48-0.11-0.03%
01 Oct 2025 327.29320.61327.69317.664.101.27%
30 Sep 2025 323.19323.00324.80320.440.530.16%
29 Sep 2025 322.66327.47329.20322.27-2.21-0.68%
26 Sep 2025 324.87324.35326.14320.490.870.27%
25 Sep 2025 324.00321.71324.46318.77-0.47-0.14%
24 Sep 2025 324.47325.34325.90322.92-0.23-0.07%
23 Sep 2025 324.70329.96334.25324.37-5.49-1.66%
22 Sep 2025 330.19326.16330.81326.001.500.46%
19 Sep 2025 328.69334.42334.88325.61-3.11-0.94%
18 Sep 2025 331.80324.53332.22324.317.992.47%
17 Sep 2025 323.81324.79326.00320.540.080.02%
16 Sep 2025 323.73324.05325.00321.29-0.37-0.11%
15 Sep 2025 324.10320.27324.94319.722.430.76%
12 Sep 2025 321.67332.49332.49320.97-12.92-3.86%
11 Sep 2025 334.59326.69337.39326.697.902.42%
10 Sep 2025 326.69326.60329.23322.561.280.39%
09 Sep 2025 325.41319.86329.81318.534.781.49%
08 Sep 2025 320.63316.57320.80316.524.741.50%
05 Sep 2025 315.89314.35317.03311.871.540.49%
04 Sep 2025 314.35310.16314.74309.335.321.72%
03 Sep 2025 309.03305.94309.12303.612.300.75%
02 Sep 2025 306.73309.89311.12306.04-6.41-2.05%
29 Aug 2025 313.14319.07319.07310.33-5.26-1.65%
28 Aug 2025 318.40317.00320.25315.240.660.21%
27 Aug 2025 317.74315.24318.53314.712.170.69%
26 Aug 2025 315.57316.98319.14313.22-0.13-0.04%
25 Aug 2025 315.70317.41317.58315.48-1.53-0.48%
22 Aug 2025 317.23316.02322.42315.583.000.95%
21 Aug 2025 314.23314.48316.58313.01-1.56-0.49%
20 Aug 2025 315.79315.48316.39308.410.310.10%
19 Aug 2025 315.48315.66319.10314.23-0.78-0.25%
18 Aug 2025 316.26315.00317.12312.650.920.29%
15 Aug 2025 315.34318.78318.78313.95-3.16-0.99%
14 Aug 2025 318.50322.53323.68315.10-7.29-2.24%
13 Aug 2025 325.79327.83327.83324.05-0.68-0.21%
12 Aug 2025 326.47319.01326.64319.018.362.63%
11 Aug 2025 318.11320.34323.52317.25-3.66-1.14%
08 Aug 2025 321.77319.20322.60317.284.541.43%
07 Aug 2025 317.23322.50323.00314.86-4.00-1.25%
06 Aug 2025 321.23319.98323.20316.652.450.77%
05 Aug 2025 318.78320.59324.12315.93-2.22-0.69%
04 Aug 2025 321.00309.73322.63308.9713.574.41%
01 Aug 2025 307.43308.14309.77301.52-5.99-1.91%
31 Jul 2025 313.42323.00334.00312.5914.434.83%
30 Jul 2025 298.99299.97301.89294.89-0.25-0.08%
29 Jul 2025 299.24302.89305.98298.36-2.39-0.79%
28 Jul 2025 301.63299.54302.01298.702.260.75%
25 Jul 2025 299.37302.12303.77299.01-2.56-0.85%
24 Jul 2025 301.93300.19305.15298.881.310.44%
23 Jul 2025 300.62298.81300.69297.852.800.94%
22 Jul 2025 297.82300.40300.43296.66-2.30-0.77%
21 Jul 2025 300.12301.64302.17298.11-2.05-0.68%
18 Jul 2025 302.17301.92307.00300.191.830.61%
17 Jul 2025 300.34294.89301.21293.137.222.46%
16 Jul 2025 293.12291.75293.55288.762.360.81%
15 Jul 2025 290.76294.67296.11290.65-3.39-1.15%
14 Jul 2025 294.15291.70295.42290.672.260.77%
11 Jul 2025 291.89299.23299.23291.24-8.00-2.67%
10 Jul 2025 299.89301.97303.43297.30-2.39-0.79%
09 Jul 2025 302.28302.45302.68297.65-0.13-0.04%
08 Jul 2025 302.41301.56304.70299.103.151.05%
07 Jul 2025 299.26298.75301.66297.00-0.87-0.29%
03 Jul 2025 300.13298.23301.78297.624.011.35%
02 Jul 2025 296.12294.98296.82293.310.150.05%
01 Jul 2025 295.97294.32298.62293.311.650.56%
30 Jun 2025 294.32297.45301.83293.83-1.43-0.48%
27 Jun 2025 295.75288.88297.57287.836.662.30%
26 Jun 2025 289.09295.00295.13284.27-5.32-1.81%
25 Jun 2025 294.41295.78297.02293.88-1.49-0.50%
24 Jun 2025 295.90297.00298.70293.280.810.27%
23 Jun 2025 295.09287.43295.34285.717.962.77%
20 Jun 2025 287.13288.50289.13283.790.650.23%
18 Jun 2025 286.48288.98290.42286.10-2.11-0.73%
17 Jun 2025 288.59288.56292.26286.58-1.75-0.60%
16 Jun 2025 290.34289.40292.05288.583.731.30%
13 Jun 2025 286.61287.87291.56285.12-5.05-1.73%
12 Jun 2025 291.66292.38294.07290.87-1.23-0.42%
11 Jun 2025 292.89294.60295.00290.44-0.77-0.26%
10 Jun 2025 293.66294.73294.73290.76-1.07-0.36%
09 Jun 2025 294.73296.17297.00294.32-0.70-0.24%
06 Jun 2025 295.43295.49296.40293.571.470.50%
05 Jun 2025 293.96293.79294.69290.580.130.04%
04 Jun 2025 293.83291.07293.88289.183.181.09%
03 Jun 2025 290.65286.02290.90285.384.631.62%
02 Jun 2025 286.02283.99286.35280.090.640.22%
30 May 2025 285.38279.31285.67277.784.791.71%
29 May 2025 280.59285.53285.53278.40-2.70-0.95%
28 May 2025 283.29287.04287.51283.13-3.30-1.15%
27 May 2025 286.59285.66286.91284.554.491.59%
23 May 2025 282.10279.21283.63278.02-2.38-0.84%
22 May 2025 284.48286.06286.82283.62-1.78-0.62%
21 May 2025 286.26285.11290.34283.93-0.64-0.22%
20 May 2025 286.90285.56288.34284.611.200.42%
19 May 2025 285.70281.69286.29281.550.780.27%
16 May 2025 284.92283.51285.12280.532.250.80%
15 May 2025 282.67282.06284.01280.251.080.38%
14 May 2025 281.59283.00284.52279.55-1.64-0.58%
13 May 2025 283.23280.10285.08280.102.881.03%
12 May 2025 280.35280.00281.03276.9610.283.81%
09 May 2025 270.07273.99274.82267.86-3.07-1.12%
08 May 2025 273.14270.13275.70268.135.662.12%
07 May 2025 267.48266.85267.68264.212.661.00%
06 May 2025 264.82263.05266.30260.69-2.37-0.89%
05 May 2025 267.19266.89270.46265.35-1.62-0.60%
02 May 2025 268.81269.03271.27267.463.041.14%
01 May 2025 265.77264.54269.13262.711.030.39%
30 Apr 2025 264.74260.75265.42255.572.020.77%
29 Apr 2025 262.72260.03265.96256.49-2.35-0.89%
28 Apr 2025 265.07270.22271.48263.88-4.96-1.84%
25 Apr 2025 270.03268.33270.36264.821.870.70%
24 Apr 2025 268.16261.15269.78261.155.702.17%
23 Apr 2025 262.46260.72265.99256.567.693.02%
22 Apr 2025 254.77254.17257.45252.603.971.58%
21 Apr 2025 250.80255.78258.22247.84-7.81-3.02%
17 Apr 2025 258.61262.10262.83256.70-0.37-0.14%
16 Apr 2025 258.98260.70264.04256.94-4.55-1.73%
15 Apr 2025 263.53263.74265.52261.390.840.32%
14 Apr 2025 262.69266.76268.41260.461.010.39%
11 Apr 2025 261.68255.00263.37253.466.682.62%
10 Apr 2025 255.00258.18258.61246.64-9.14-3.46%
09 Apr 2025 264.14239.21266.24236.8222.619.36%
08 Apr 2025 241.53256.14256.91238.38-1.95-0.80%
07 Apr 2025 243.48232.41252.79227.044.231.77%
04 Apr 2025 239.25244.74246.09236.57-11.73-4.67%
03 Apr 2025 250.98257.47261.88249.88-21.75-7.97%
02 Apr 2025 272.73264.37274.54264.374.151.55%
01 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%
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

 2019-12-312021-09-302022-09-302023-09-302024-09-302025-06-30
Asset Impairment Charge 40698000.06175000.03455000.00.0 
Beginning Cash Position 852826000.0584333000.0762207000.0800835000.0938523000.0
Capital Expenditure -30651000.0-33624000.0-54184000.0-30412000.0-33179000.0
Cash Flow From Continuing Financing Activities -468280000.0-476508000.0-653299000.0-457002000.0-439531000.0
Cash Flow From Continuing Investing Activities -445335000.0218116000.036393000.0-59214000.0-61432000.0
Cash Flow From Continuing Operating Activities 645196000.0442631000.0653409000.0792419000.0988103000.0
Change In Account Payable  19163000.0-63100000.040368000.043690000.0
Change In Inventory 5843000.0-46310000.032491000.0-40504000.011617000.0
Change In Other Current Assets -194981000.0-231636000.0-48368000.0-106002000.0-214590000.0
Change In Other Current Liabilities -51565000.0-52046000.0-45193000.0-44667000.0-39214000.0
Change In Other Working Capital 216431000.0191147000.081741000.022838000.0184378000.0
Change In Payable  19163000.0-63100000.040368000.043690000.0
Change In Payables And Accrued Expense 22933000.019163000.0-63100000.040368000.043690000.0
Change In Receivables -46289000.0-130605000.016704000.063953000.056087000.0
Change In Working Capital -47628000.0-250287000.0-25725000.0-64014000.041968000.0
Changes In Account Receivables -46289000.0-130605000.016704000.063953000.056087000.0
Changes In Cash -268419000.0184239000.036503000.0276203000.0487140000.0
Common Stock Payments -500000000.0-500023000.0-350049000.0-500558000.0-477588000.0
Deferred Income Tax -76930000.0-40244000.0-108521000.0-68523000.0-77594000.0
Deferred Tax -76930000.0-40244000.0-108521000.0-68523000.0-77594000.0
Depreciation Amortization Depletion 115424000.0115609000.0112702000.0106991000.090537000.0
Depreciation And Amortization 115424000.0115609000.0112702000.0106991000.090537000.0
Effect Of Exchange Rate Changes -74000.0-6365000.02125000.01302000.03368000.0
End Cash Position 584333000.0762207000.0800835000.01078340000.01425663000.0
Financing Cash Flow -468280000.0-476508000.0-653299000.0-457002000.0-439531000.0
Free Cash Flow 614545000.0409007000.0599225000.0762007000.0954924000.0
Income Tax Paid Supplemental Data 99378000.0110036000.0191569000.0181635000.0 
Interest Paid Supplemental Data 5280000.07981000.02970000.00.0 
Investing Cash Flow -445335000.0218116000.036393000.0-59214000.0-61432000.0
Issuance Of Debt 0.00.0   
Long Term Debt Issuance 0.00.0   
Long Term Debt Payments -20000000.0-20000000.0-350000000.00.0 
Net Business Purchase And Sale -411319000.0-67911000.0-35049000.0-32939000.0-24170000.0
Net Common Stock Issuance-100013000.0-500000000.0-500023000.0-350049000.0-500558000.0-477588000.0
Net Income From Continuing Operations 331241000.0322160000.0394948000.0566778000.0667183000.0
Net Investment Purchase And Sale -3365000.0319651000.0125626000.04137000.0-4083000.0
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 -14032000.0-21025000.0-13209000.0-11523000.0-21172000.0
Net PPEPurchase And Sale -30651000.0-33624000.0-54184000.0-30412000.0-33179000.0
Operating Cash Flow 645196000.0442631000.0653409000.0792419000.0988103000.0
Other Non Cash Items 39112000.040002000.039900000.032079000.038007000.0
Proceeds From Stock Option Exercised 65752000.064540000.059959000.055079000.059229000.0
Provisionand Write Offof Assets 0.0    
Purchase Of Business -411319000.0-67911000.0-35049000.0-32939000.0-24170000.0
Purchase Of Investment -472165000.0-61284000.0-1789000.0-2100000.0-4900000.0
Purchase Of PPE -30651000.0-33624000.0-54184000.0-30412000.0-33179000.0
Repayment Of Debt -20000000.0-20000000.0-350000000.00.0 
Repurchase Of Capital Stock-100013000.0-500000000.0-500023000.0-350049000.0-500558000.0-477588000.0
Sale Of Investment 468800000.0380935000.0127415000.06237000.0817000.0
Stock Based Compensation 243279000.0249216000.0236650000.0219108000.0228002000.0
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.