SHARE twitter icon webp whatsapp icon webp

 
Currency
22.37%
CAGR (3 year)
24.26%
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
219.5
Low
213.31
Returns
1.05%

Historical Data

 - CAGR 13.73%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2001 -1.62%
9.72 		12.55%
10.94 		-9.14%
9.94 		5.63%
10.5 		-4.67%
10.01 		14.19%
11.43 		-4.64%
10.9 		-8.90%
9.93 		-18.83%
8.06 		4.22%
8.4 		3.93%
8.73 		22.11%
10.66 		7.89% 9.72
2002 -10.32%
9.56 		5.33%
10.07 		13.80%
11.46 		-1.75%
11.26 		6.39%
11.98 		-8.01%
11.02 		-7.71%
10.17 		-0.79%
10.09 		-8.13%
9.27 		12.84%
10.46 		13.77%
11.9 		23.11%
14.65 		37.43% 11.05
2003 0.27%
14.69 		13.48%
16.67 		7.38%
17.9 		18.38%
21.19 		13.83%
24.12 		-17.29%
19.95 		-4.01%
19.15 		4.33%
19.98 		4.80%
20.94 		19.39%
25 		12.00%
28 		-2.71%
27.24 		85.94% 12.57
2004 -2.46%
26.57 		-13.74%
22.92 		-6.85%
21.35 		-24.54%
16.11 		7.76%
17.36 		6.74%
18.53 		1.19%
18.75 		3.73%
19.45 		11.16%
21.62 		15.63%
25 		16.44%
29.11 		4.50%
30.42 		11.67% 14.30
2005 -9.60%
27.5 		-6.84%
25.62 		-9.60%
23.16 		-14.72%
19.75 		12.25%
22.17 		-3.56%
21.38 		28.34%
27.44 		5.50%
28.95 		17.17%
33.92 		-15.33%
28.72 		-4.07%
27.55 		20.40%
33.17 		9.04% 16.26
2006 -6.24%
31.1 		10.64%
34.41 		15.43%
39.72 		8.71%
43.18 		8.04%
46.65 		13.01%
52.72 		-9.92%
47.49 		-1.54%
46.76 		4.32%
48.78 		9.49%
53.41 		-4.72%
50.89 		9.37%
55.66 		67.80% 18.49
2007 -9.77%
50.22 		9.04%
54.76 		-1.11%
54.15 		7.46%
58.19 		10.55%
64.33 		14.99%
73.97 		13.42%
83.9 		21.37%
101.83 		17.25%
119.4 		-10.05%
107.4 		-0.05%
107.35 		-9.64%
97 		74.27% 21.03
2008 -25.62%
72.15 		-18.63%
58.71 		-8.01%
54.01 		-24.27%
40.9 		18.95%
48.65 		-11.94%
42.84 		-16.74%
35.67 		-2.55%
34.76 		-2.36%
33.94 		-33.85%
22.45 		-24.14%
17.03 		12.57%
19.17 		-80.24% 23.92
2009 -8.56%
17.53 		-2.34%
17.12 		23.89%
21.21 		18.76%
25.19 		-17.19%
20.86 		14.19%
23.82 		16.12%
27.66 		18.84%
32.87 		14.82%
37.74 		-19.82%
30.26 		-1.26%
29.88 		2.74%
30.7 		60.15% 27.20
2010 5.24%
32.31 		-1.11%
31.95 		20.91%
38.63 		-3.24%
37.38 		-10.17%
33.58 		-13.10%
29.18 		-2.30%
28.51 		-6.66%
26.61 		14.05%
30.35 		8.20%
32.84 		-11.81%
28.96 		7.01%
30.99 		0.94% 30.93
2011 -0.52%
30.83 		10.12%
33.95 		-0.27%
33.86 		1.09%
34.23 		-0.44%
34.08 		-3.08%
33.03 		-1.21%
32.63 		2.76%
33.53 		-5.25%
31.77 		8.25%
34.39 		6.40%
36.59 		8.80%
39.81 		28.46% 35.18
2012 4.75%
41.7 		13.17%
47.19 		-0.45%
46.98 		0.32%
47.13 		-8.85%
42.96 		-10.87%
38.29 		0.84%
38.61 		4.51%
40.35 		3.44%
41.74 		-8.96%
38 		2.34%
38.89 		4.78%
40.75 		2.36% 40.01
2013 -7.02%
37.89 		-9.32%
34.36 		-3.81%
33.05 		6.14%
35.08 		-0.43%
34.93 		3.55%
36.17 		10.81%
40.08 		1.72%
40.77 		10.84%
45.19 		3.45%
46.75 		3.87%
48.56 		-4.88%
46.19 		13.35% 45.50
2014 -2.47%
45.05 		19.11%
53.66 		2.98%
55.26 		3.33%
57.1 		3.17%
58.91 		3.38%
60.9 		-9.66%
55.02 		-1.25%
54.33 		-4.31%
51.99 		6.71%
55.48 		3.28%
57.3 		-7.80%
52.83 		14.38% 51.75
2015 -0.89%
52.36 		-5.21%
49.63 		-4.25%
47.52 		-4.90%
45.19 		0.64%
45.48 		-3.41%
43.93 		-4.60%
41.91 		-10.26%
37.61 		-4.60%
35.88 		-1.14%
35.47 		6.71%
37.85 		-1.80%
37.17 		-29.64% 58.86
2016 -5.35%
35.18 		15.15%
40.51 		-1.36%
39.96 		6.68%
42.63 		-0.26%
42.52 		-0.24%
42.42 		28.08%
54.33 		-9.66%
49.08 		-1.98%
48.11 		0.52%
48.36 		7.86%
52.16 		-7.04%
48.49 		30.45% 66.94
2017 -0.41%
48.29 		6.88%
51.61 		-0.97%
51.11 		-0.53%
50.84 		2.36%
52.04 		-1.94%
51.03 		-1.65%
50.19 		2.61%
51.5 		4.80%
53.97 		4.89%
56.61 		9.66%
62.08 		-4.04%
59.57 		22.85% 76.13
2018 5.66%
62.94 		-5.88%
59.24 		-0.52%
58.93 		-0.44%
58.67 		2.42%
60.09 		1.51%
61 		2.38%
62.45 		9.11%
68.14 		2.80%
70.05 		-5.55%
66.16 		0.76%
66.66 		-5.01%
63.32 		6.30% 86.58
2019 9.25%
69.18 		21.38%
83.97 		2.83%
86.35 		-0.71%
85.74 		-10.80%
76.48 		4.34%
79.8 		-1.52%
78.59 		3.79%
81.57 		3.82%
84.69 		10.70%
93.75 		4.20%
97.69 		-0.13%
97.56 		54.07% 98.47
2020 -0.63%
96.95 		-8.83%
88.39 		-15.19%
74.96 		8.27%
81.16 		11.10%
90.17 		8.13%
97.5 		1.12%
98.59 		5.09%
103.61 		-8.45%
94.86 		9.66%
104.02 		12.25%
116.76 		2.48%
119.66 		22.65% 111.99
2021 -4.01%
114.86 		7.97%
124.02 		6.31%
131.85 		4.09%
137.24 		3.64%
142.24 		1.69%
144.64 		8.68%
157.2 		10.96%
174.43 		-10.88%
155.46 		-7.63%
143.6 		-7.01%
133.54 		1.97%
136.17 		13.80% 127.37
2022 -8.63%
124.42 		-11.24%
110.44 		7.40%
118.61 		-7.48%
109.74 		-3.75%
105.62 		-6.98%
98.25 		-0.64%
97.62 		-9.35%
88.49 		-9.24%
80.31 		9.63%
88.04 		5.62%
92.99 		-0.75%
92.29 		-32.22% 144.86
2023 7.14%
98.88 		-0.76%
98.13 		2.84%
100.92 		-2.72%
98.17 		5.07%
103.15 		1.11%
104.29 		1.53%
105.89 		0.12%
106.02 		-0.77%
105.2 		-2.54%
102.53 		19.22%
122.24 		5.15%
128.54 		39.28% 164.75
2024 -7.04%
119.49 		14.95%
137.35 		8.39%
148.87 		-2.96%
144.47 		13.41%
163.85 		-0.57%
162.92 		5.11%
171.25 		7.03%
183.29 		-3.96%
176.03 		12.68%
198.35 		7.18%
212.6 		-2.98%
206.26 		60.46% 187.37
2025 4.65%
215.85 		6.06%
228.93 		-5.15%
217.13 		0.22%
217.6







5.50% 213.10
Data Source: Yahoo

Performance

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

historical chart

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

Dividend History

TypeAmountEx Date
Cash Dividend 0.75 13 Dec 2024
Cash Dividend 0.75 13 Sep 2024
Cash Dividend 0.75 17 Jun 2024
Cash Dividend 0.73 14 Mar 2024
Cash Dividend 0.73 14 Dec 2023
Cash Dividend 0.73 14 Sep 2023
Cash Dividend 0.73 16 Jun 2023
Cash Dividend 0.73 14 Mar 2023
Cash Dividend 0.73 14 Dec 2022
Cash Dividend 0.73 14 Sep 2022
Cash Dividend 0.73 16 Jun 2022
Cash Dividend 0.67 14 Mar 2022
Cash Dividend 0.67 14 Dec 2021
Cash Dividend 0.67 14 Sep 2021
Cash Dividend 0.67 14 Jun 2021
Cash Dividend 0.61 12 Mar 2021
Cash Dividend 0.61 14 Dec 2020
Cash Dividend 0.61 14 Sep 2020
Cash Dividend 0.61 12 Jun 2020
Cash Dividend 0.57 13 Mar 2020
Cash Dividend 0.57 13 Dec 2019
Cash Dividend 0.57 13 Sep 2019
Cash Dividend 0.57 14 Jun 2019
Cash Dividend 0.53 14 Mar 2019
Cash Dividend 0.53 13 Dec 2018
Cash Dividend 0.53 13 Sep 2018
Cash Dividend 0.53 15 Jun 2018
Cash Dividend 0.51 14 Mar 2018
Cash Dividend 0.51 14 Dec 2017
Cash Dividend 0.51 13 Sep 2017
Cash Dividend 0.51 15 Jun 2017
Cash Dividend 0.51 13 Mar 2017
Cash Dividend 0.51 12 Dec 2016
Cash Dividend 0.51 13 Sep 2016
Cash Dividend 0.51 16 Jun 2016
Cash Dividend 0.51 14 Mar 2016
Cash Dividend 0.51 11 Dec 2015
Cash Dividend 0.51 11 Sep 2015
Cash Dividend 0.51 12 Jun 2015
Cash Dividend 0.48 12 Mar 2015
Cash Dividend 0.48 11 Dec 2014
Cash Dividend 0.48 11 Sep 2014
Cash Dividend 0.48 13 Jun 2014
Cash Dividend 0.45 13 Mar 2014
Cash Dividend 0.45 12 Dec 2013
Cash Dividend 0.45 12 Sep 2013
Cash Dividend 0.45 14 Jun 2013
Cash Dividend 0.45 13 Mar 2013
Cash Dividend 0.45 12 Dec 2012
Cash Dividend 0.45 12 Sep 2012
Cash Dividend 0.45 13 Jun 2012
Cash Dividend 0.40 13 Mar 2012
Cash Dividend 0.40 13 Dec 2011
Cash Dividend 0.40 13 Sep 2011
Cash Dividend 0.80 13 Jun 2011
Cash Dividend 1.50 13 Apr 2010
Cash Dividend 0.75 27 Nov 2009
Cash Dividend 0.75 26 Nov 2008
Cash Dividend 0.75 13 Aug 2007
Cash Dividend 0.50 29 Nov 2006
Cash Dividend 0.25 29 Nov 2005
Cash Dividend 0.25 29 Nov 2004
Cash Dividend 0.25 26 Nov 2003
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 16 Aug 2006
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 217.60216.15219.17213.310.470.22%
31 Mar 2025 217.13212.94218.54212.393.471.62%
28 Mar 2025 213.66216.14217.89212.42-3.30-1.52%
27 Mar 2025 216.96215.63218.50214.360.130.06%
26 Mar 2025 216.83218.14219.90216.79-1.74-0.80%
25 Mar 2025 218.57214.78219.18213.824.101.91%
24 Mar 2025 214.47213.44215.32211.824.282.04%
21 Mar 2025 210.19206.87210.34204.641.480.71%
20 Mar 2025 208.71207.45211.22207.40-0.06-0.03%
19 Mar 2025 208.77207.33210.48205.702.141.04%
18 Mar 2025 206.63211.61211.91204.80-5.81-2.73%
17 Mar 2025 212.44212.69212.98205.72-1.46-0.68%
14 Mar 2025 213.90210.51214.26210.514.532.16%
13 Mar 2025 209.37214.06215.95208.21-6.24-2.89%
12 Mar 2025 215.61216.31217.95212.922.401.13%
11 Mar 2025 213.21216.22220.16212.86-2.11-0.98%
10 Mar 2025 215.32215.24219.39212.59-4.02-1.83%
07 Mar 2025 219.34219.86220.52210.16-2.57-1.16%
06 Mar 2025 221.91223.19227.30221.61-2.90-1.29%
05 Mar 2025 224.81220.31225.09220.234.692.13%
04 Mar 2025 220.12225.09225.57216.86-6.10-2.70%
03 Mar 2025 226.22228.00231.44224.62-2.71-1.18%
28 Feb 2025 228.93225.06229.49224.234.872.17%
27 Feb 2025 224.06227.57229.94223.81-2.86-1.26%
26 Feb 2025 226.92225.00228.61224.230.880.39%
25 Feb 2025 226.04223.08226.72222.253.231.45%
24 Feb 2025 222.81226.68229.00222.43-1.90-0.85%
21 Feb 2025 224.71229.90230.14222.45-4.30-1.88%
20 Feb 2025 229.01239.08240.64226.25-12.92-5.34%
19 Feb 2025 241.93238.00246.50229.3327.1512.64%
18 Feb 2025 214.78213.50215.02209.702.161.02%
14 Feb 2025 212.62211.12213.73209.322.391.14%
13 Feb 2025 210.23210.30210.51206.840.600.29%
12 Feb 2025 209.63208.02211.16201.63-1.94-0.92%
11 Feb 2025 211.57215.63215.75209.80-4.16-1.93%
10 Feb 2025 215.73218.25219.49213.88-1.94-0.89%
07 Feb 2025 217.67219.53223.33216.94-2.11-0.96%
06 Feb 2025 219.78219.93220.00216.580.930.42%
05 Feb 2025 218.85219.09220.52216.300.630.29%
04 Feb 2025 218.22216.21218.66215.752.731.27%
03 Feb 2025 215.49211.96216.35208.49-0.36-0.17%
31 Jan 2025 215.85217.04219.72215.40-1.19-0.55%
30 Jan 2025 217.04214.21218.42213.242.701.26%
29 Jan 2025 214.34218.48218.48212.88-3.44-1.58%
28 Jan 2025 217.78215.91220.53214.462.871.34%
27 Jan 2025 214.91214.59215.80213.120.680.32%
24 Jan 2025 214.23214.85215.35213.66-1.35-0.63%
23 Jan 2025 215.58216.16216.16212.16-0.62-0.29%
22 Jan 2025 216.20217.91219.00215.29-1.62-0.74%
21 Jan 2025 217.82215.89218.37215.702.120.98%
17 Jan 2025 215.70216.02216.83214.601.140.53%
16 Jan 2025 214.56214.58215.44212.891.110.52%
15 Jan 2025 213.45215.50216.55212.801.180.56%
14 Jan 2025 212.27209.67213.24209.673.831.84%
13 Jan 2025 208.44206.32208.56205.26-0.72-0.34%
10 Jan 2025 209.16209.00210.07206.75-2.23-1.05%
08 Jan 2025 211.39208.02211.63207.752.841.36%
07 Jan 2025 208.55208.00211.50207.580.720.35%
06 Jan 2025 207.83208.75210.48206.900.680.33%
03 Jan 2025 207.15205.53207.35204.512.601.27%
02 Jan 2025 204.55207.79208.29203.30-1.71-0.83%
31 Dec 2024 206.26207.69208.18206.08-1.20-0.58%
30 Dec 2024 207.46207.03208.50205.26-1.90-0.91%
27 Dec 2024 209.36209.69211.52208.19-1.31-0.62%
26 Dec 2024 210.67209.88211.78209.10-0.35-0.17%
24 Dec 2024 211.02210.19211.07208.981.720.82%
23 Dec 2024 209.30207.65210.01206.500.310.15%
20 Dec 2024 208.99205.42210.04203.693.571.74%
19 Dec 2024 205.42207.00208.69204.46-0.81-0.39%
18 Dec 2024 206.23210.89210.89206.15-4.66-2.21%
17 Dec 2024 210.89213.86213.86209.74-3.73-1.74%
16 Dec 2024 214.62215.30220.41214.46-0.78-0.36%
13 Dec 2024 215.40216.04216.25214.46-0.57-0.26%
12 Dec 2024 215.97219.82219.83215.67-4.80-2.17%
11 Dec 2024 220.77220.75222.97220.381.560.71%
10 Dec 2024 219.21219.50220.78216.50-0.12-0.05%
09 Dec 2024 219.33217.69220.50216.100.750.34%
06 Dec 2024 218.58217.73219.54216.811.990.92%
05 Dec 2024 216.59215.83217.76215.780.820.38%
04 Dec 2024 215.77212.31215.99211.553.321.56%
03 Dec 2024 212.45213.87214.50211.20-1.01-0.47%
02 Dec 2024 213.46213.80215.15213.220.860.40%
29 Nov 2024 212.60212.03213.23211.780.510.24%
27 Nov 2024 212.09213.75215.11211.03-0.76-0.36%
26 Nov 2024 212.85214.50215.48210.75-1.67-0.78%
25 Nov 2024 214.52212.29216.44212.124.191.99%
22 Nov 2024 210.33209.34211.27209.281.220.58%
21 Nov 2024 209.11207.54210.06207.143.521.71%
20 Nov 2024 205.59206.24207.13204.16-1.78-0.86%
19 Nov 2024 207.37207.28209.30206.61-1.90-0.91%
18 Nov 2024 209.27208.60211.01208.080.840.40%
15 Nov 2024 208.43210.37211.75208.16-2.94-1.39%
14 Nov 2024 211.37213.92215.55211.17-1.61-0.76%
13 Nov 2024 212.98214.03214.53212.83-0.60-0.28%
12 Nov 2024 213.58212.23214.04211.951.020.48%
11 Nov 2024 212.56213.00214.83211.97-0.16-0.08%
08 Nov 2024 212.72210.92214.62210.452.381.13%
07 Nov 2024 210.34210.14212.28209.530.670.32%
06 Nov 2024 209.67207.06210.33205.425.442.66%
05 Nov 2024 204.23200.48204.84200.343.991.99%
04 Nov 2024 200.24197.07200.88196.392.061.04%
01 Nov 2024 198.18198.78201.06196.31-0.17-0.09%
31 Oct 2024 198.35204.50204.80197.95-6.57-3.21%
30 Oct 2024 204.92186.10207.22186.1038.6523.25%
29 Oct 2024 166.27164.56167.89164.01-0.02-0.01%
28 Oct 2024 166.29163.21166.39163.113.992.46%
25 Oct 2024 162.30161.97163.28161.970.370.23%
24 Oct 2024 161.93163.09163.74161.280.350.22%
23 Oct 2024 161.58162.32162.71160.95-1.42-0.87%
22 Oct 2024 163.00165.21165.32162.57-3.47-2.08%
21 Oct 2024 166.47166.93167.80166.32-1.11-0.66%
18 Oct 2024 167.58168.23168.79166.401.060.64%
17 Oct 2024 166.52168.03168.70166.32-0.58-0.35%
16 Oct 2024 167.10166.87167.92166.870.260.16%
15 Oct 2024 166.84167.70168.71166.36-1.12-0.67%
14 Oct 2024 167.96166.21168.56166.102.071.25%
11 Oct 2024 165.89165.90166.80165.530.190.11%
10 Oct 2024 165.70164.41165.98163.100.390.24%
09 Oct 2024 165.31164.63165.41163.700.680.41%
08 Oct 2024 164.63164.46165.13163.661.500.92%
07 Oct 2024 163.13164.00165.00160.94-6.90-4.06%
04 Oct 2024 170.03170.53170.94167.920.900.53%
03 Oct 2024 169.13171.19171.88168.56-2.92-1.70%
02 Oct 2024 172.05172.70174.59171.54-0.68-0.39%
01 Oct 2024 172.73176.14176.36172.69-3.30-1.87%
30 Sep 2024 176.03174.27176.15173.352.041.17%
27 Sep 2024 173.99174.29175.77173.64-0.84-0.48%
26 Sep 2024 174.83173.85175.18173.281.680.97%
25 Sep 2024 173.15175.41175.84172.43-2.66-1.51%
24 Sep 2024 175.81175.00175.85173.790.000.00%
23 Sep 2024 175.81172.00175.97171.604.812.81%
20 Sep 2024 171.00170.00171.76169.26-0.76-0.44%
19 Sep 2024 171.76172.14173.00170.811.891.11%
18 Sep 2024 169.87171.88172.59169.27-1.71-1.00%
17 Sep 2024 171.58172.62174.08171.42-1.04-0.60%
16 Sep 2024 172.62173.45174.04171.60-0.06-0.03%
13 Sep 2024 172.68173.22174.65168.18-10.08-5.52%
12 Sep 2024 182.76182.08183.10180.770.020.01%
11 Sep 2024 182.74180.30183.05177.332.301.27%
10 Sep 2024 180.44183.07183.12179.42-2.50-1.37%
09 Sep 2024 182.94180.97184.42180.032.771.54%
06 Sep 2024 180.17180.91182.26179.21-0.61-0.34%
05 Sep 2024 180.78181.22181.62179.42-0.15-0.08%
04 Sep 2024 180.93179.99181.45179.350.830.46%
03 Sep 2024 180.10183.09183.83178.59-3.19-1.74%
30 Aug 2024 183.29181.36183.88180.672.641.46%
29 Aug 2024 180.65180.55183.22179.760.570.32%
28 Aug 2024 180.08180.70182.36179.06-0.57-0.32%
27 Aug 2024 180.65179.73180.71178.691.120.62%
26 Aug 2024 179.53180.01181.26178.95-0.23-0.13%
23 Aug 2024 179.76178.26180.40178.052.111.19%
22 Aug 2024 177.65178.63179.59177.51-0.81-0.45%
21 Aug 2024 178.46177.49179.00177.111.981.12%
20 Aug 2024 176.48176.12177.37175.600.570.32%
19 Aug 2024 175.91172.59175.93172.593.852.24%
16 Aug 2024 172.06170.95172.08170.481.240.73%
15 Aug 2024 170.82171.30171.51169.840.820.48%
14 Aug 2024 170.00169.66170.05168.220.340.20%
13 Aug 2024 169.66168.35170.02167.191.100.65%
12 Aug 2024 168.56167.42169.06165.881.140.68%
09 Aug 2024 167.42167.01168.49166.630.300.18%
08 Aug 2024 167.12162.35167.41161.454.772.94%
07 Aug 2024 162.35165.43165.88161.56-2.36-1.43%
06 Aug 2024 164.71161.64165.89160.813.081.91%
05 Aug 2024 161.63163.64164.00160.71-6.89-4.09%
02 Aug 2024 168.52169.33170.29166.01-2.54-1.48%
01 Aug 2024 171.06171.93174.08169.87-0.19-0.11%
31 Jul 2024 171.25175.45177.19169.59-8.09-4.51%
30 Jul 2024 179.34178.43179.76177.182.781.57%
29 Jul 2024 176.56177.94178.16176.37-1.38-0.78%
26 Jul 2024 177.94174.54178.51173.794.542.62%
25 Jul 2024 173.40172.91175.24171.750.560.32%
24 Jul 2024 172.84172.60174.45171.580.740.43%
23 Jul 2024 172.10172.76172.98171.80-0.63-0.36%
22 Jul 2024 172.73170.38172.81170.372.661.56%
19 Jul 2024 170.07171.08171.78169.20-1.01-0.59%
18 Jul 2024 171.08172.50175.01170.19-1.92-1.11%
17 Jul 2024 173.00173.74174.51172.58-0.74-0.43%
16 Jul 2024 173.74171.00173.95170.463.622.13%
15 Jul 2024 170.12169.06170.84168.311.320.78%
12 Jul 2024 168.80167.50170.67167.502.041.22%
11 Jul 2024 166.76163.80167.20163.803.312.03%
10 Jul 2024 163.45162.80163.51161.511.961.21%
09 Jul 2024 161.49161.54162.85161.03-0.04-0.02%
08 Jul 2024 161.53162.64163.34160.94-0.40-0.25%
05 Jul 2024 161.93161.51162.21160.090.780.48%
03 Jul 2024 161.15160.97161.42158.90-0.34-0.21%
02 Jul 2024 161.49160.73161.91160.290.390.24%
01 Jul 2024 161.10163.00164.37161.07-1.82-1.12%
28 Jun 2024 162.92161.89163.95161.410.910.56%
27 Jun 2024 162.01161.17162.06160.600.850.53%
26 Jun 2024 161.16160.18161.46159.720.850.53%
25 Jun 2024 160.31161.93162.19159.88-1.98-1.22%
24 Jun 2024 162.29161.53163.49161.160.840.52%
21 Jun 2024 161.45160.30161.47159.281.490.93%
20 Jun 2024 159.96160.37161.38159.20-0.76-0.47%
18 Jun 2024 160.72160.50161.07159.540.420.26%
17 Jun 2024 160.30158.90160.85158.380.770.48%
14 Jun 2024 159.53160.52161.12158.67-2.40-1.48%
13 Jun 2024 161.93164.01164.89160.55-2.26-1.38%
12 Jun 2024 164.19163.09165.47162.862.671.65%
11 Jun 2024 161.52161.99162.00160.20-1.10-0.68%
10 Jun 2024 162.62162.90163.00161.04-0.64-0.39%
07 Jun 2024 163.26163.30164.59163.05-0.65-0.40%
06 Jun 2024 163.91164.27166.06163.39-0.09-0.05%
05 Jun 2024 164.00163.45164.16162.690.970.59%
04 Jun 2024 163.03162.72164.22162.67-0.17-0.10%
03 Jun 2024 163.20163.31164.00162.53-0.65-0.40%
31 May 2024 163.85162.68163.86161.451.080.66%
30 May 2024 162.77162.48164.95161.821.110.69%
29 May 2024 161.66161.48162.99161.08-0.74-0.46%
28 May 2024 162.40162.92163.34161.86-1.41-0.86%
24 May 2024 163.81163.73164.41162.541.080.66%
23 May 2024 162.73162.27163.39160.810.670.41%
22 May 2024 162.06167.40169.09161.10-8.67-5.08%
21 May 2024 170.73170.14170.98169.490.540.32%
20 May 2024 170.19171.00171.64169.67-0.75-0.44%
17 May 2024 170.94170.58171.47169.500.960.56%
16 May 2024 169.98170.82171.24169.95-0.57-0.33%
15 May 2024 170.55170.27171.10170.110.640.38%
14 May 2024 169.91169.45170.77169.060.550.32%
13 May 2024 169.36169.17169.82168.800.430.25%
10 May 2024 168.93169.59169.70168.24-0.37-0.22%
09 May 2024 169.30170.16170.16168.45-0.66-0.39%
08 May 2024 169.96169.36170.16169.030.000.00%
07 May 2024 169.96167.95170.87167.202.081.24%
06 May 2024 167.88167.13167.90165.821.911.15%
03 May 2024 165.97165.79166.44164.170.640.39%
02 May 2024 165.33164.00165.93162.941.911.17%
01 May 2024 163.42153.25164.73151.0018.9513.12%
30 Apr 2024 144.47145.09146.24144.41-0.71-0.49%
29 Apr 2024 145.18142.85145.21142.851.731.21%
26 Apr 2024 143.45142.99144.32142.990.420.29%
25 Apr 2024 143.03141.86143.29140.460.240.17%
24 Apr 2024 142.79142.75143.48142.200.280.20%
23 Apr 2024 142.51140.98143.07140.981.491.06%
22 Apr 2024 141.02140.62141.87139.651.501.08%
19 Apr 2024 139.52141.06141.78138.86-1.20-0.85%
18 Apr 2024 140.72141.50141.97140.16-0.35-0.25%
17 Apr 2024 141.07142.75143.23140.19-1.12-0.79%
16 Apr 2024 142.19141.73143.09141.000.550.39%
15 Apr 2024 141.64144.29144.88140.92-1.47-1.03%
12 Apr 2024 143.11144.90145.39142.67-2.97-2.03%
11 Apr 2024 146.08146.46146.99145.810.120.08%
10 Apr 2024 145.96146.83147.22145.39-2.42-1.63%
09 Apr 2024 148.38149.29149.50147.58-0.62-0.42%
08 Apr 2024 149.00147.91149.42147.821.471.00%
05 Apr 2024 147.53145.39147.71145.222.631.82%
04 Apr 2024 144.90147.01147.33144.84-1.14-0.78%
03 Apr 2024 146.04145.97146.63145.820.300.21%
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 Cash Flow 51320000.045110000.045225000.039241000.0
Amortization Of Intangibles 51320000.045110000.045225000.039241000.0
Beginning Cash Position 1458748000.01498843000.01279912000.01694156000.0
Capital Expenditure -309587000.0-244286000.0-193524000.0-193571000.0
Cash Dividends Paid -491457000.0-679096000.0-558769000.0-572355000.0
Cash Flow From Continuing Financing Activities -486709000.0-840617000.0-636509000.0-626857000.0
Cash Flow From Continuing Investing Activities -475369000.0-145124000.0-332972000.0-393333000.0
Cash Flow From Continuing Operating Activities 1012427000.0788259000.01376265000.01432471000.0
Change In Account Payable 108946000.0-131268000.028503000.0120637000.0
Change In Income Tax Payable-20671000.05894000.0   
Change In Inventory -476454000.0-363327000.0244506000.0-178815000.0
Change In Other Current Assets -38004000.072185000.07887000.0-42130000.0
Change In Other Current Liabilities 70007000.0-71756000.052188000.024546000.0
Change In Other Working Capital 6805000.051100000.0-30291000.042299000.0
Change In Payable 108946000.0-131268000.028503000.0120637000.0
Change In Payables And Accrued Expense 108946000.0-131268000.028503000.0120637000.0
Change In Receivables -19106000.0167336000.0-129120000.0-196256000.0
Change In Tax Payable-20671000.05894000.0   
Change In Working Capital -347806000.0-275730000.0173673000.0-229719000.0
Changes In Account Receivables -19106000.0167336000.0-129120000.0-196256000.0
Changes In Cash 50349000.0-197482000.0406784000.0412281000.0
Common Stock Dividend Paid -491457000.0-679096000.0-558769000.0-572355000.0
Common Stock Payments 0.0-201012000.0-98988000.0-62348000.0
Deferred Income Tax -5368000.0-143286000.0-340774000.0-88137000.0
Deferred Tax -5368000.0-143286000.0-340774000.0-88137000.0
Depreciation 103498000.0118743000.0132347000.0140494000.0
Depreciation Amortization Depletion 154818000.0163853000.0177572000.0179735000.0
Depreciation And Amortization 154818000.0163853000.0177572000.0179735000.0
Effect Of Exchange Rate Changes -10254000.0-21449000.07460000.0-26283000.0
End Cash Position 1498843000.01279912000.01694156000.02080154000.0
Financing Cash Flow -486709000.0-840617000.0-636509000.0-626857000.0
Free Cash Flow 702840000.0543973000.01182741000.01238900000.0
Gain Loss On Investment Securities -622000.0986000.062000.08000.0
Gain Loss On Sale Of PPE 298000.0-2083000.0215000.0-4903000.0
Income Tax Paid Supplemental Data 131040000.0184809000.0302154000.0333795000.0
Investing Cash Flow -475369000.0-145124000.0-332972000.0-393333000.0
Net Business Purchase And Sale -20175000.0-13455000.0-150853000.0-16444000.0
Net Common Stock Issuance 0.0-201012000.0-98988000.0-62348000.0
Net Foreign Currency Exchange Gain Loss 36385000.0-5867000.0-25541000.026889000.0
Net Income From Continuing Operations 1082200000.0973585000.01289636000.01411436000.0
Net Intangibles Purchase And Sale-2065000.0-1942000.0-1907000.0-1504000.0 
Net Investment Purchase And Sale -145642000.0112122000.012691000.0-198352000.0
Net Other Investing Changes  495000.0-1286000.015034000.0
Net PPEPurchase And Sale -307610000.0-244286000.0-193524000.0-193571000.0
Operating Cash Flow 1012427000.0788259000.01376265000.01432471000.0
Operating Gains Losses 36061000.0-6964000.0-25264000.021994000.0
Proceeds From Stock Option Exercised 4748000.039491000.021248000.07846000.0
Purchase Of Business -20175000.0-13455000.0-150853000.0-16444000.0
Purchase Of Intangibles-2065000.0-1942000.0-1907000.0-1504000.0 
Purchase Of Investment -1508712000.0-1051994000.0-170681000.0-507518000.0
Purchase Of PPE -307645000.0-244286000.0-193524000.0-193571000.0
Repurchase Of Capital Stock 0.0-201012000.0-98988000.0-62348000.0
Sale Of Investment 1363070000.01164116000.0183372000.0309166000.0
Sale Of PPE1977000.035000.02402000.0218000.0 
Stock Based Compensation 92522000.076801000.0101422000.0137162000.0
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.