-
 
Currency
-8.85%
CAGR (3 year)
3.24%
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
171.25
Low
163.43
Returns
-3.59%
17217217117117017016916916816816716716616616516516416416316307:1:PM07:1:PM08:21:PM08:21:PM09:39:PM09:39:PM10:56:PM10:56:PM12:15:AM12:15:AM01:29:AM01:29:AM
Download SVG
Download PNG
Download CSV

Historical Data

 - Last 30 Years Annual Avg 9.82%
 - CAGR 12.28%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


2.27%
0.9
6.67%
0.96
4.17%
1
3.00%
1.03
1.94%
1.05
0.00%
1.05
-2.86%
1.02
-6.86%
0.95
3.16%
0.98
0.90
1981 1.02%
0.99
20.20%
1.19
13.45%
1.35
9.63%
1.48
6.76%
1.58
-0.63%
1.57
-10.83%
1.4
5.00%
1.47
-2.04%
1.44
7.64%
1.55
-2.58%
1.51
-0.66%
1.5
53.06% 1.01
1982 2.67%
1.54
-5.84%
1.45
8.28%
1.57
6.37%
1.67
1.20%
1.69
2.37%
1.73
1.73%
1.76
3.41%
1.82
9.34%
1.99
2.01%
2.03
10.34%
2.24
4.91%
2.35
56.67% 1.13
1983 -3.40%
2.27
-10.13%
2.04
14.71%
2.34
-2.14%
2.29
-3.06%
2.22
0.90%
2.24
-0.89%
2.22
2.25%
2.27
16.74%
2.65
3.40%
2.74
-1.09%
2.71
-2.58%
2.64
12.34% 1.27
1984 -1.14%
2.61
-6.13%
2.45
-1.22%
2.42
0.41%
2.43
1.23%
2.46
6.10%
2.61
0.38%
2.62
-0.76%
2.6
18.85%
3.09
4.85%
3.24
0.93%
3.27
-1.53%
3.22
21.97% 1.43
1985 -3.11%
3.12
6.09%
3.31
5.74%
3.5
-4.86%
3.33
9.91%
3.66
7.65%
3.94
-5.08%
3.74
-2.41%
3.65
3.01%
3.76
9.31%
4.11
9.49%
4.5
-4.67%
4.29
33.23% 1.61
1986 2.33%
4.39
6.83%
4.69
13.22%
5.31
0.38%
5.33
11.44%
5.94
13.13%
6.72
-5.36%
6.36
13.21%
7.2
-24.86%
5.41
16.64%
6.31
-0.95%
6.25
-1.44%
6.16
43.59% 1.81
1987 16.23%
7.16
-3.07%
6.94
-0.43%
6.91
-9.99%
6.22
2.57%
6.38
9.72%
7
-0.86%
6.94
18.01%
8.19
4.15%
8.53
-24.85%
6.41
-6.40%
6
2.00%
6.12
-0.65% 2.03
1988 5.72%
6.47
2.32%
6.62
-6.50%
6.19
-3.07%
6
-3.17%
5.81
6.02%
6.16
0.00%
6.16
-3.57%
5.94
5.22%
6.25
9.44%
6.84
-8.63%
6.25
4.00%
6.5
6.21% 2.28
1989 -1.38%
6.41
-1.09%
6.34
4.42%
6.62
7.10%
7.09
0.99%
7.16
15.64%
8.28
5.68%
8.75
-5.71%
8.25
0.00%
8.25
3.76%
8.56
0.70%
8.62
4.06%
8.97
38.00% 2.56
1990 -11.15%
7.97
-9.03%
7.25
9.52%
7.94
1.51%
8.06
8.56%
8.75
7.54%
9.41
2.66%
9.66
-1.66%
9.5
-4.95%
9.03
-4.54%
8.62
1.51%
8.75
7.20%
9.38
4.57% 2.87
1991 5.97%
9.94
0.30%
9.97
2.51%
10.22
-1.86%
10.03
9.37%
10.97
-7.11%
10.19
2.75%
10.47
0.00%
10.47
-7.16%
9.72
6.07%
10.31
-7.86%
9.5
16.74%
11.09
18.23% 3.22
1992 -7.30%
10.28
2.72%
10.56
-5.02%
10.03
2.79%
10.31
-1.45%
10.16
3.35%
10.5
4.19%
10.94
-1.74%
10.75
5.21%
11.31
1.15%
11.44
0.52%
11.5
2.17%
11.75
5.95% 3.62
1993 2.64%
12.06
8.54%
13.09
2.44%
13.41
-4.25%
12.84
3.19%
13.25
-11.09%
11.78
-5.60%
11.12
8.99%
12.12
2.89%
12.47
6.26%
13.25
-4.00%
12.72
-3.69%
12.25
4.26% 4.06
1994 -1.55%
12.06
6.22%
12.81
-9.52%
11.59
-3.71%
11.16
-3.67%
10.75
0.84%
10.84
-2.31%
10.59
13.31%
12
-6.25%
11.25
4.98%
11.81
-1.02%
11.69
3.42%
12.09
-1.31% 4.56
1995 1.08%
12.22
0.25%
12.25
4.33%
12.78
2.66%
13.12
-1.60%
12.91
6.97%
13.81
4.34%
14.41
4.09%
15
7.27%
16.09
-7.15%
14.94
3.35%
15.44
5.25%
16.25
34.41% 5.12
1996 8.68%
17.66
6.68%
18.84
-1.17%
18.62
1.88%
18.97
-4.11%
18.19
0.82%
18.34
11.78%
20.5
6.24%
21.78
15.34%
25.12
-3.70%
24.19
3.10%
24.94
-12.27%
21.88
34.65% 5.75
1997 -3.15%
21.19
7.65%
22.81
9.60%
25
8.48%
27.12
3.47%
28.06
-1.43%
27.66
-0.14%
27.62
-3.37%
26.69
5.84%
28.25
-2.23%
27.62
11.12%
30.69
0.91%
30.97
41.54% 6.46
1998 2.81%
31.84
4.71%
33.34
7.41%
35.81
2.26%
36.62
-5.63%
34.56
-0.17%
34.5
-8.52%
31.56
10.90%
35
-2.23%
34.22
-0.91%
33.91
-0.86%
33.62
-7.53%
31.09
0.39% 7.25
1999 -9.55%
28.12
10.67%
31.12
-9.93%
28.03
-6.14%
26.31
3.08%
27.12
9.48%
29.69
-2.32%
29
-7.66%
26.78
-9.11%
24.34
3.74%
25.25
-2.73%
24.56
-3.42%
23.72
-23.71% 8.14
2000 -10.41%
21.25
3.39%
21.97
10.97%
24.38
-6.69%
22.75
14.02%
25.94
-6.52%
24.25
-4.66%
23.12
-7.70%
21.34
26.80%
27.06
0.37%
27.16
16.42%
31.62
1.80%
32.19
35.71% 9.14
2001 -7.58%
29.75
7.70%
32.04
8.18%
34.66
-12.87%
30.2
0.40%
30.32
1.75%
30.85
-2.17%
30.18
6.83%
32.24
1.40%
32.69
-2.54%
31.86
2.73%
32.73
3.42%
33.85
5.16% 10.26
2002 3.96%
35.19
0.40%
35.33
-3.00%
34.27
-0.79%
34
-1.85%
33.37
-6.35%
31.25
25.54%
39.23
-3.44%
37.88
-18.11%
31.02
4.87%
32.53
-1.05%
32.19
4.75%
33.72
-0.38% 11.52
2003 -4.36%
32.25
0.19%
32.31
-3.03%
31.33
4.12%
32.62
8.98%
35.55
-2.03%
34.83
4.51%
36.4
-3.98%
34.95
3.98%
36.34
6.08%
38.55
0.78%
38.85
-0.93%
38.49
14.15% 12.93
2004 -1.90%
37.76
9.77%
41.45
-0.07%
41.42
7.29%
44.44
-0.16%
44.37
4.28%
46.27
4.69%
48.44
-0.33%
48.28
-3.25%
46.71
8.52%
50.69
2.19%
51.8
7.22%
55.54
44.30% 14.52
2005 5.31%
58.49
7.71%
63
-4.03%
60.46
5.69%
63.9
0.49%
64.21
-3.29%
62.1
2.85%
63.87
-7.48%
59.09
-4.70%
56.31
0.92%
56.83
-4.59%
54.22
1.90%
55.25
-0.52% 16.30
2006 -7.33%
51.2
-0.10%
51.15
2.11%
52.23
2.13%
53.34
6.69%
56.91
-3.23%
55.07
-0.18%
54.97
-1.84%
53.96
-0.95%
53.45
-1.01%
52.91
0.11%
52.97
-5.98%
49.8
-9.86% 18.30
2007 2.49%
51.04
3.64%
52.9
3.33%
54.66
0.55%
54.96
-4.09%
52.71
-3.97%
50.62
-8.93%
46.1
0.87%
46.5
-0.19%
46.41
-7.11%
43.11
-7.42%
39.91
-1.28%
39.4
-20.88% 20.55
2008 -8.20%
36.17
2.52%
37.08
1.59%
37.67
-0.77%
37.38
4.84%
39.19
-16.36%
32.78
12.17%
36.77
-1.85%
36.09
9.56%
39.54
-5.82%
37.24
-3.33%
36
-3.50%
34.74
-11.83% 23.07
2009 7.31%
37.28
-9.63%
33.69
3.15%
34.75
4.00%
36.14
-2.55%
35.22
2.21%
36
10.97%
39.95
-1.80%
39.23
-0.94%
38.86
-2.75%
37.79
-6.40%
35.37
1.19%
35.79
3.02% 25.90
2010 1.79%
36.43
9.14%
39.76
7.67%
42.81
9.81%
47.01
-0.45%
46.8
2.41%
47.93
-1.94%
47
-1.13%
46.47
2.41%
47.59
3.99%
49.49
-5.44%
46.8
0.75%
47.15
31.74% 29.08
2011 -0.98%
46.69
12.06%
52.32
3.88%
54.35
6.18%
57.71
-3.43%
55.73
2.01%
56.85
-0.72%
56.44
3.92%
58.65
1.01%
59.24
-3.39%
57.23
0.79%
57.68
7.11%
61.78
31.03% 32.65
2012 -1.13%
61.08
-0.62%
60.7
1.04%
61.33
9.26%
67.01
-0.22%
66.86
7.73%
72.03
-0.40%
71.74
0.11%
71.82
-1.29%
70.89
-2.88%
68.85
6.42%
73.27
-1.43%
72.22
16.90% 36.66
2013 10.01%
79.45
4.90%
83.34
5.03%
87.53
1.86%
89.16
-0.06%
89.11
0.19%
89.28
6.26%
94.87
-3.08%
91.95
0.60%
92.5
7.29%
99.24
-2.37%
96.89
0.35%
97.23
34.63% 41.16
2014 2.23%
99.4
6.46%
105.82
-1.34%
104.4
-7.82%
96.24
1.14%
97.34
0.03%
97.37
-9.47%
88.15
3.71%
91.42
4.39%
95.43
0.50%
95.91
4.56%
100.28
3.64%
103.93
6.89% 46.21
2015 -1.65%
102.21
1.54%
103.78
-2.77%
100.91
-8.91%
91.92
1.02%
92.86
-4.34%
88.83
4.57%
92.89
-3.63%
89.52
2.64%
91.88
-3.47%
88.69
-2.68%
86.31
3.43%
89.27
-14.11% 51.88
2016 -1.30%
88.11
3.16%
90.89
1.32%
92.09
1.11%
93.11
-0.28%
92.85
22.23%
113.49
-2.41%
110.76
-9.81%
99.89
-4.29%
95.6
7.18%
102.46
-5.68%
96.64
7.03%
103.43
15.86% 58.25
2017 1.97%
105.47
2.73%
108.35
0.83%
109.25
-0.96%
108.2
6.53%
115.27
-6.85%
107.37
-1.92%
105.31
-0.37%
104.92
4.05%
109.17
-2.74%
106.18
4.47%
110.93
2.33%
113.51
9.75% 65.40
2018 -2.80%
110.33
-10.94%
98.26
0.71%
98.96
-7.09%
91.94
-2.07%
90.04
3.35%
93.06
5.53%
98.21
2.35%
100.52
1.47%
102
5.05%
107.15
1.07%
108.3
-1.03%
107.18
-5.58% 73.43
2019 -1.01%
106.1
4.32%
110.68
3.75%
114.83
8.73%
124.85
5.69%
131.96
1.57%
134.03
13.21%
151.74
4.44%
158.48
-2.20%
154.99
-5.24%
146.87
0.88%
148.16
-0.80%
146.98
37.13% 82.45
2020 5.57%
155.17
-7.20%
143.99
-7.98%
132.5
-0.05%
132.43
2.45%
135.68
-4.47%
129.62
12.18%
145.41
2.22%
148.64
-3.57%
143.34
-4.10%
137.46
7.59%
147.89
3.00%
152.33
3.64% 92.57
2021 -4.52%
145.44
0.14%
145.65
8.59%
158.16
3.88%
164.3
5.33%
173.05
0.65%
174.18
2.70%
178.88
-0.66%
177.7
-4.76%
169.25
3.60%
175.35
1.22%
177.49
9.00%
193.47
27.01% 103.94
2022 1.86%
197.07
2.63%
202.26
7.10%
216.63
4.22%
225.77
-6.23%
211.71
1.63%
215.16
5.95%
227.96
-1.44%
224.67
-1.87%
220.47
8.30%
238.77
-1.51%
235.17
-1.53%
231.57
19.69% 116.70
2023 -3.01%
224.6
6.11%
238.32
6.75%
254.41
7.33%
273.06
-4.89%
259.7
-3.85%
249.7
-7.36%
231.31
-7.11%
214.86
-6.88%
200.08
-6.36%
187.35
0.30%
187.92
-0.79%
186.44
-19.49% 131.03
2024 3.81%
193.54
-2.90%
187.92
3.50%
194.5
-0.30%
193.92
2.02%
197.83
-7.08%
183.83
7.43%
197.48
-2.24%
193.06
-0.66%
191.78
-7.40%
177.58
-0.82%
176.13
-3.85%
169.35
-9.17% 147.12
2025 -11.87%
149.25
15.72%
172.71
-0.97%
171.03
-4.14%
163.95








-3.19% 165.19
Data Source: Yahoo

Performance

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

historical chart

60%60%30%30%0%0%-30%-30%1982198219911991200020002009200920182018
Download SVG
Download PNG
Download CSV
52-Week Range
Quote Source Name
Triggerable
Custom Price Alert Confidence
Exchange
Message Board Id
Exchange Timezone Name
Exchange Timezone Short Name
Gmt Off Set Milliseconds
Esg Populated
First Trade Date Milliseconds
Price Hint
Regular Market Day Range
Financial Currency
Regular Market Time
Source Interval
Exchange Data Delayed By
Tradeable
Crypto Tradeable
Symbol

Dividend History

TypeAmountEx Date
Cash Dividend 1.37 14 Feb 2025
Cash Dividend 1.37 18 Nov 2024
Cash Dividend 1.37 16 Aug 2024
Cash Dividend 1.37 16 May 2024
Cash Dividend 1.37 16 Feb 2024
Cash Dividend 1.19 16 Nov 2023
Cash Dividend 1.19 17 Aug 2023
Cash Dividend 1.04 18 May 2023
Cash Dividend 1.04 16 Feb 2023
Cash Dividend 1.04 17 Nov 2022
Cash Dividend 1.04 18 Aug 2022
Cash Dividend 0.90 19 May 2022
Cash Dividend 0.90 17 Feb 2022
Cash Dividend 0.90 18 Nov 2021
Cash Dividend 0.90 19 Aug 2021
Cash Dividend 0.80 20 May 2021
Cash Dividend 0.80 18 Feb 2021
Cash Dividend 0.80 19 Nov 2020
Cash Dividend 0.80 20 Aug 2020
Cash Dividend 0.77 21 May 2020
Cash Dividend 0.77 20 Feb 2020
Cash Dividend 0.77 21 Nov 2019
Cash Dividend 0.77 22 Aug 2019
Cash Dividend 0.72 23 May 2019
Cash Dividend 0.72 21 Feb 2019
Cash Dividend 0.72 20 Nov 2018
Cash Dividend 0.72 23 Aug 2018
Cash Dividend 0.66 24 May 2018
Cash Dividend 0.66 22 Feb 2018
Cash Dividend 0.66 21 Nov 2017
Cash Dividend 0.66 23 Aug 2017
Cash Dividend 0.62 23 May 2017
Cash Dividend 0.62 22 Feb 2017
Cash Dividend 0.62 21 Nov 2016
Cash Dividend 0.62 23 Aug 2016
Cash Dividend 0.58 23 May 2016
Cash Dividend 0.58 23 Feb 2016
Cash Dividend 0.58 23 Nov 2015
Cash Dividend 0.58 21 Aug 2015
Cash Dividend 0.54 21 May 2015
Cash Dividend 0.54 23 Feb 2015
Cash Dividend 0.54 21 Nov 2014
Cash Dividend 0.54 21 Aug 2014
Cash Dividend 0.49 21 May 2014
Cash Dividend 0.49 21 Feb 2014
Cash Dividend 0.49 21 Nov 2013
Cash Dividend 0.49 21 Aug 2013
Cash Dividend 0.42 22 May 2013
Cash Dividend 0.42 21 Feb 2013
Cash Dividend 0.42 20 Nov 2012
Cash Dividend 0.38 22 Aug 2012
Cash Dividend 0.38 23 May 2012
Cash Dividend 0.38 22 Feb 2012
Cash Dividend 0.34 22 Nov 2011
Cash Dividend 0.34 23 Aug 2011
Cash Dividend 0.34 23 May 2011
Cash Dividend 0.34 23 Feb 2011
Cash Dividend 0.32 22 Nov 2010
Cash Dividend 0.32 23 Aug 2010
Cash Dividend 0.32 21 May 2010
Cash Dividend 0.32 23 Feb 2010
Cash Dividend 0.30 23 Nov 2009
Cash Dividend 0.30 21 Aug 2009
Cash Dividend 0.30 20 May 2009
Cash Dividend 0.30 23 Feb 2009
Cash Dividend 0.30 21 Nov 2008
Cash Dividend 0.30 21 Aug 2008
Cash Dividend 0.30 21 May 2008
Cash Dividend 0.30 21 Feb 2008
Cash Dividend 0.30 19 Nov 2007
Cash Dividend 0.30 22 Aug 2007
Cash Dividend 0.27 23 May 2007
Cash Dividend 0.27 21 Feb 2007
Cash Dividend 0.27 20 Nov 2006
Cash Dividend 0.27 23 Aug 2006
Cash Dividend 0.25 23 May 2006
Cash Dividend 0.25 22 Feb 2006
Cash Dividend 0.25 22 Nov 2005
Cash Dividend 0.25 23 Aug 2005
Cash Dividend 0.22 23 May 2005
Cash Dividend 0.22 23 Feb 2005
Cash Dividend 0.22 22 Nov 2004
Cash Dividend 0.22 23 Aug 2004
Cash Dividend 0.20 21 May 2004
Cash Dividend 0.20 23 Feb 2004
Cash Dividend 0.20 21 Nov 2003
Cash Dividend 0.20 21 Aug 2003
Cash Dividend 0.16 21 May 2003
Cash Dividend 0.16 21 Feb 2003
Cash Dividend 0.16 20 Nov 2002
Cash Dividend 0.16 21 Aug 2002
Cash Dividend 0.15 22 May 2002
Cash Dividend 0.15 21 Feb 2002
Cash Dividend 0.15 20 Nov 2001
Cash Dividend 0.15 22 Aug 2001
Cash Dividend 0.14 23 May 2001
Cash Dividend 0.14 21 Feb 2001
Cash Dividend 0.14 20 Nov 2000
Cash Dividend 0.14 23 Aug 2000
Cash Dividend 0.13 23 May 2000
Cash Dividend 0.13 23 Feb 2000
Cash Dividend 0.13 18 Nov 1999
Cash Dividend 0.13 23 Aug 1999
Cash Dividend 0.12 20 May 1999
Cash Dividend 0.12 22 Feb 1999
Cash Dividend 0.12 19 Nov 1998
Cash Dividend 0.12 21 Aug 1998
Cash Dividend 0.11 20 May 1998
Cash Dividend 0.11 20 Feb 1998
Cash Dividend 0.11 19 Nov 1997
Cash Dividend 0.11 21 Aug 1997
Cash Dividend 0.10 21 May 1997
Cash Dividend 0.10 20 Feb 1997
Cash Dividend 0.10 19 Nov 1996
Cash Dividend 0.10 21 Aug 1996
Cash Dividend 0.09 21 May 1996
Cash Dividend 0.09 21 Feb 1996
Cash Dividend 0.09 17 Nov 1995
Cash Dividend 0.09 23 Aug 1995
Cash Dividend 0.08 17 May 1995
Cash Dividend 0.08 17 Feb 1995
Cash Dividend 0.08 15 Nov 1994
Cash Dividend 0.08 22 Aug 1994
Cash Dividend 0.08 17 May 1994
Cash Dividend 0.08 18 Feb 1994
Cash Dividend 0.08 15 Nov 1993
Cash Dividend 0.08 20 Aug 1993
Cash Dividend 0.07 17 May 1993
Cash Dividend 0.07 22 Feb 1993
Cash Dividend 0.07 16 Nov 1992
Cash Dividend 0.07 20 Aug 1992
Cash Dividend 0.06 18 May 1992
Cash Dividend 0.06 20 Feb 1992
Cash Dividend 0.06 14 Nov 1991
Cash Dividend 0.06 20 Aug 1991
Cash Dividend 0.06 20 May 1991
Cash Dividend 0.06 22 Feb 1991
Cash Dividend 0.06 19 Nov 1990
Cash Dividend 0.09 20 Aug 1990
Cash Dividend 0.05 21 May 1990
Cash Dividend 0.05 20 Feb 1990
Cash Dividend 0.05 20 Nov 1989
Cash Dividend 0.05 21 Aug 1989
Cash Dividend 0.04 19 May 1989
Cash Dividend 0.04 21 Feb 1989
Cash Dividend 0.04 18 Nov 1988
Cash Dividend 0.04 19 Aug 1988
Cash Dividend 0.04 19 May 1988
Cash Dividend 0.04 24 Feb 1988
Cash Dividend 0.04 16 Nov 1987
Cash Dividend 0.04 19 Aug 1987
Cash Dividend 0.03 18 May 1987
Cash Dividend 0.03 23 Feb 1987
Cash Dividend 0.03 05 Nov 1986
Cash Dividend 0.03 18 Aug 1986
Cash Dividend 0.03 19 May 1986
Cash Dividend 0.03 24 Feb 1986
Cash Dividend 0.03 19 Nov 1985
Cash Dividend 0.03 19 Aug 1985
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 16 Jun 2004
Split 2:1 16 Sep 1996
Split 3:1 16 Sep 1986
Split 2:1 16 Sep 1983
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 163.95169.97171.25163.43-5.67-3.34%
01 Apr 2025 169.62171.69172.20168.52-1.41-0.82%
31 Mar 2025 171.03170.75172.77169.351.170.69%
28 Mar 2025 169.86172.00173.55169.23-0.76-0.45%
27 Mar 2025 170.62169.80171.55168.012.101.25%
26 Mar 2025 168.52165.09169.70165.093.291.99%
25 Mar 2025 165.23167.54167.54164.43-2.78-1.65%
24 Mar 2025 168.01166.85168.74164.510.830.50%
21 Mar 2025 167.18164.26167.86164.262.711.65%
20 Mar 2025 164.47167.25167.78163.80-2.88-1.72%
19 Mar 2025 167.35167.77168.55165.65-2.07-1.22%
18 Mar 2025 169.42170.76171.70168.77-1.07-0.63%
17 Mar 2025 170.49170.00172.17168.850.270.16%
14 Mar 2025 170.22171.59175.00170.09-1.72-1.00%
13 Mar 2025 171.94170.59174.23170.591.000.59%
12 Mar 2025 170.94177.01177.01170.65-8.60-4.79%
11 Mar 2025 179.54185.99186.49179.22-6.82-3.66%
10 Mar 2025 186.36186.92193.39185.711.300.70%
07 Mar 2025 185.06179.78189.48179.625.052.81%
06 Mar 2025 180.01178.57180.28176.022.981.68%
05 Mar 2025 177.03176.33178.60175.080.650.37%
04 Mar 2025 176.38180.95184.25176.26-2.12-1.19%
03 Mar 2025 178.50173.00179.12173.005.793.35%
28 Feb 2025 172.71173.79175.76171.420.370.21%
27 Feb 2025 172.34170.74172.49169.561.050.61%
26 Feb 2025 171.29177.53177.75170.39-7.36-4.12%
25 Feb 2025 178.65177.84181.92177.010.810.46%
24 Feb 2025 177.84172.45179.00171.434.982.88%
21 Feb 2025 172.86166.51175.29166.456.764.07%
20 Feb 2025 166.10163.70166.80163.002.201.34%
19 Feb 2025 163.90163.20164.13160.870.910.56%
18 Feb 2025 162.99155.99163.80154.255.113.24%
14 Feb 2025 157.88160.00160.88157.75-2.93-1.82%
13 Feb 2025 160.81157.75161.09157.492.731.73%
12 Feb 2025 158.08156.37158.33155.82-0.18-0.11%
11 Feb 2025 158.26153.80159.41153.493.792.45%
10 Feb 2025 154.47155.46155.83153.00-0.46-0.30%
07 Feb 2025 154.93154.06156.56153.552.591.70%
06 Feb 2025 152.34155.25156.69150.516.424.40%
05 Feb 2025 145.92141.00146.33140.131.180.82%
04 Feb 2025 144.74147.53147.54143.95-3.05-2.06%
03 Feb 2025 147.79148.00148.98146.48-1.46-0.98%
31 Jan 2025 149.25150.00151.65147.66-2.89-1.90%
30 Jan 2025 152.14150.24152.21149.202.911.95%
29 Jan 2025 149.23150.30150.55148.54-0.50-0.33%
28 Jan 2025 149.73153.73154.26149.30-3.99-2.60%
27 Jan 2025 153.72153.28155.59152.503.012.00%
24 Jan 2025 150.71149.38151.56147.600.820.55%
23 Jan 2025 149.89150.52151.50148.74-1.23-0.81%
22 Jan 2025 151.12153.60153.61150.42-2.45-1.60%
21 Jan 2025 153.57153.00155.20152.200.700.46%
17 Jan 2025 152.87153.47155.22152.12-1.15-0.75%
16 Jan 2025 154.02151.00155.02150.552.271.50%
15 Jan 2025 151.75155.31156.08150.31-3.56-2.29%
14 Jan 2025 155.31156.61157.27154.46-1.97-1.25%
13 Jan 2025 157.28159.17159.51156.90-0.92-0.58%
10 Jan 2025 158.20162.20162.90156.10-4.02-2.48%
08 Jan 2025 162.22165.00165.40159.87-3.30-1.99%
07 Jan 2025 165.52166.70169.00165.38-1.22-0.73%
06 Jan 2025 166.74168.44168.89165.78-2.29-1.35%
03 Jan 2025 169.03169.03170.40167.950.240.14%
02 Jan 2025 168.79171.20171.28167.63-0.56-0.33%
31 Dec 2024 169.35168.77169.90167.490.680.40%
30 Dec 2024 168.67171.62171.86167.52-3.09-1.80%
27 Dec 2024 171.76169.57172.12169.511.580.93%
26 Dec 2024 170.18169.60172.27169.00-0.31-0.18%
24 Dec 2024 170.49169.00170.49167.961.490.88%
23 Dec 2024 169.00169.30170.21166.69-1.26-0.74%
20 Dec 2024 170.26169.21172.04168.591.320.78%
19 Dec 2024 168.94171.59172.44168.81-3.52-2.04%
18 Dec 2024 172.46175.50175.50171.87-5.17-2.91%
17 Dec 2024 177.63177.84181.56176.75-0.57-0.32%
16 Dec 2024 178.20182.10184.02177.25-4.90-2.68%
13 Dec 2024 183.10183.39184.43181.69-0.85-0.46%
12 Dec 2024 183.95175.88184.52175.756.953.93%
11 Dec 2024 177.00178.65183.21174.28-10.19-5.44%
10 Dec 2024 187.19193.59196.82185.95-6.46-3.34%
09 Dec 2024 193.65174.05208.03173.6118.9510.85%
06 Dec 2024 174.70175.40177.02173.780.200.11%
05 Dec 2024 174.50177.28177.33173.05-3.37-1.89%
04 Dec 2024 177.87178.44185.00174.35-1.61-0.90%
03 Dec 2024 179.48177.34181.82176.221.660.93%
02 Dec 2024 177.82176.13178.58174.131.690.96%
29 Nov 2024 176.13173.93176.48173.422.041.17%
27 Nov 2024 174.09174.38175.75173.670.800.46%
26 Nov 2024 173.29175.21175.56172.29-2.25-1.28%
25 Nov 2024 175.54175.50177.38175.270.730.42%
22 Nov 2024 174.81175.94176.41173.00-0.14-0.08%
21 Nov 2024 174.95174.00175.66173.210.950.55%
20 Nov 2024 174.00170.24174.46169.363.762.21%
19 Nov 2024 170.24169.24170.86168.160.250.15%
18 Nov 2024 169.99170.95171.79169.10-0.93-0.54%
15 Nov 2024 170.92177.54178.05170.58-8.02-4.48%
14 Nov 2024 178.94184.00184.74178.38-5.51-2.99%
13 Nov 2024 184.45181.50184.90180.022.951.63%
12 Nov 2024 181.50178.99181.63178.002.991.67%
11 Nov 2024 178.51175.00181.56174.952.841.62%
08 Nov 2024 175.67172.50175.83172.052.821.63%
07 Nov 2024 172.85175.00178.79171.67-3.97-2.25%
06 Nov 2024 176.82181.47181.49176.62-3.29-1.83%
05 Nov 2024 180.11178.56180.23178.271.110.62%
04 Nov 2024 179.00179.28180.41177.74-0.26-0.15%
01 Nov 2024 179.26177.86179.44177.341.680.95%
31 Oct 2024 177.58177.78179.79177.040.080.05%
30 Oct 2024 177.50179.90180.35176.78-2.52-1.40%
29 Oct 2024 180.02181.77183.44179.95-2.83-1.55%
28 Oct 2024 182.85181.22184.40181.201.590.88%
25 Oct 2024 181.26182.20183.08181.02-0.94-0.52%
24 Oct 2024 182.20181.98183.26181.450.220.12%
23 Oct 2024 181.98180.51183.03179.26-1.49-0.81%
22 Oct 2024 183.47184.00184.63183.22-1.20-0.65%
21 Oct 2024 184.67185.47186.91184.00-1.01-0.54%
18 Oct 2024 185.68184.52186.36184.121.780.97%
17 Oct 2024 183.90184.85184.90183.31-0.91-0.49%
16 Oct 2024 184.81184.33186.32183.350.480.26%
15 Oct 2024 184.33185.40188.59183.87-1.67-0.90%
14 Oct 2024 186.00185.98186.80185.360.020.01%
11 Oct 2024 185.98187.81188.40185.85-1.59-0.85%
10 Oct 2024 187.57187.30189.33186.560.600.32%
09 Oct 2024 186.97187.85188.19186.33-0.61-0.33%
08 Oct 2024 187.58187.93188.41185.810.050.03%
07 Oct 2024 187.53188.50189.24186.50-4.31-2.25%
04 Oct 2024 191.84190.02192.21190.000.850.45%
03 Oct 2024 190.99192.59193.46190.12-2.42-1.25%
02 Oct 2024 193.41191.22195.01190.221.600.83%
01 Oct 2024 191.81191.84193.14190.800.030.02%
30 Sep 2024 191.78194.64194.87191.26-1.58-0.82%
27 Sep 2024 193.36191.62193.77191.242.841.49%
26 Sep 2024 190.52189.30191.99189.01-0.48-0.25%
25 Sep 2024 191.00194.75195.00190.58-2.34-1.21%
24 Sep 2024 193.34194.16194.85193.17-1.80-0.92%
23 Sep 2024 195.14195.18197.12193.11-0.29-0.15%
20 Sep 2024 195.43196.40198.61194.01-0.09-0.05%
19 Sep 2024 195.52197.54198.34195.14-2.11-1.07%
18 Sep 2024 197.63198.40200.34196.12-1.65-0.83%
17 Sep 2024 199.28200.72202.29199.11-1.53-0.76%
16 Sep 2024 200.81202.32203.98200.33-0.02-0.01%
13 Sep 2024 200.83198.25201.08198.222.371.19%
12 Sep 2024 198.46198.02198.96196.50-0.16-0.08%
11 Sep 2024 198.62202.89202.93197.43-4.21-2.08%
10 Sep 2024 202.83203.98205.77202.48-0.42-0.21%
09 Sep 2024 203.25199.59203.44198.003.451.73%
06 Sep 2024 199.80198.10201.65197.841.700.86%
05 Sep 2024 198.10199.28199.46197.16-0.59-0.30%
04 Sep 2024 198.69197.54199.68196.991.350.68%
03 Sep 2024 197.34192.60197.81191.374.282.22%
30 Aug 2024 193.06191.95193.18191.191.360.71%
29 Aug 2024 191.70192.41192.41189.810.110.06%
28 Aug 2024 191.59191.00193.11189.310.460.24%
27 Aug 2024 191.13193.62195.40191.10-5.28-2.69%
26 Aug 2024 196.41196.30198.89195.780.080.04%
23 Aug 2024 196.33196.62196.64195.180.770.39%
22 Aug 2024 195.56198.27198.27194.75-1.91-0.97%
21 Aug 2024 197.47198.10199.71196.67-0.44-0.22%
20 Aug 2024 197.91196.69198.41195.230.740.38%
19 Aug 2024 197.17193.87197.38193.753.681.90%
16 Aug 2024 193.49194.63195.44193.16-3.17-1.61%
15 Aug 2024 196.66201.00201.50196.31-3.95-1.97%
14 Aug 2024 200.61199.25202.58199.121.150.58%
13 Aug 2024 199.46199.29201.33198.040.790.40%
12 Aug 2024 198.67199.17199.95197.45-2.83-1.40%
09 Aug 2024 201.50201.75201.96198.92-0.60-0.30%
08 Aug 2024 202.10198.57202.76198.352.281.14%
07 Aug 2024 199.82199.01201.74198.520.430.22%
06 Aug 2024 199.39197.73200.55196.593.371.72%
05 Aug 2024 196.02198.01202.85195.40-3.06-1.54%
02 Aug 2024 199.08199.08203.23196.78-0.54-0.27%
01 Aug 2024 199.62192.41200.47190.602.141.08%
31 Jul 2024 197.48194.69198.28194.333.511.81%
30 Jul 2024 193.97191.54194.33190.261.410.73%
29 Jul 2024 192.56192.68194.79190.99-0.97-0.50%
26 Jul 2024 193.53192.34194.10192.190.860.45%
25 Jul 2024 192.67190.91196.73190.000.570.30%
24 Jul 2024 192.10190.28192.99189.352.161.14%
23 Jul 2024 189.94190.68190.96188.40-1.35-0.71%
22 Jul 2024 191.29191.00191.82189.240.140.07%
19 Jul 2024 191.15194.00194.16189.86-2.19-1.13%
18 Jul 2024 193.34193.00197.44192.07-0.66-0.34%
17 Jul 2024 194.00189.28194.51189.254.032.12%
16 Jul 2024 189.97189.00190.00187.141.050.56%
15 Jul 2024 188.92188.47189.04187.07-0.02-0.01%
12 Jul 2024 188.94188.00191.16187.592.151.15%
11 Jul 2024 186.79184.96187.15184.261.110.60%
10 Jul 2024 185.68182.50185.77182.132.931.60%
09 Jul 2024 182.75184.58184.62182.04-2.01-1.09%
08 Jul 2024 184.76184.69185.74184.150.610.33%
05 Jul 2024 184.15183.54184.17181.900.400.22%
03 Jul 2024 183.75184.19184.45182.94-0.90-0.49%
02 Jul 2024 184.65182.21184.75181.822.201.21%
01 Jul 2024 182.45184.49185.71181.67-1.38-0.75%
28 Jun 2024 183.83183.51185.46182.710.150.08%
27 Jun 2024 183.68183.41184.03182.090.630.34%
26 Jun 2024 183.05184.00185.25182.78-2.87-1.54%
25 Jun 2024 185.92187.81191.45185.46-1.38-0.74%
24 Jun 2024 187.30182.93188.29182.895.212.86%
21 Jun 2024 182.09182.48184.06181.420.090.05%
20 Jun 2024 182.00182.74184.45181.49-0.73-0.40%
18 Jun 2024 182.73182.91184.70181.34-0.32-0.17%
17 Jun 2024 183.05186.00186.27182.33-3.93-2.10%
14 Jun 2024 186.98185.30189.06185.301.390.75%
13 Jun 2024 185.59187.39187.70185.50-1.63-0.87%
12 Jun 2024 187.22190.46190.88187.12-3.39-1.78%
11 Jun 2024 190.61190.26191.13187.85-0.51-0.27%
10 Jun 2024 191.12195.69196.26189.59-4.94-2.52%
07 Jun 2024 196.06196.50198.64195.85-1.26-0.64%
06 Jun 2024 197.32197.94199.06197.17-1.04-0.52%
05 Jun 2024 198.36199.72200.32195.67-1.71-0.85%
04 Jun 2024 200.07196.27200.60195.383.651.86%
03 Jun 2024 196.42197.59198.86188.81-1.41-0.71%
31 May 2024 197.83193.13197.90192.614.702.43%
30 May 2024 193.13193.71194.46192.45-0.42-0.22%
29 May 2024 193.55196.94196.94193.45-4.06-2.05%
28 May 2024 197.61196.15198.37195.260.610.31%
24 May 2024 197.00201.00201.31196.92-4.04-2.01%
23 May 2024 201.04204.54204.89200.91-4.53-2.20%
22 May 2024 205.57206.41207.07204.07-1.78-0.86%
21 May 2024 207.35208.61209.65206.49-0.74-0.36%
20 May 2024 208.09207.00208.93206.541.050.51%
17 May 2024 207.04209.40209.41206.40-1.13-0.54%
16 May 2024 208.17204.52208.26204.282.761.34%
15 May 2024 205.41208.99209.31205.30-3.48-1.67%
14 May 2024 208.89210.00211.92206.83-0.62-0.30%
13 May 2024 209.51205.66210.23205.634.732.31%
10 May 2024 204.78200.54205.00200.494.692.34%
09 May 2024 200.09200.40200.40198.890.130.07%
08 May 2024 199.96199.66201.49197.041.800.91%
07 May 2024 198.16197.93199.82196.351.670.85%
06 May 2024 196.49197.94198.68194.09-1.43-0.72%
03 May 2024 197.92196.00199.06191.612.041.04%
02 May 2024 195.88195.66196.47194.132.181.13%
01 May 2024 193.70192.33195.02191.19-0.22-0.11%
30 Apr 2024 193.92193.90197.71193.301.450.75%
29 Apr 2024 192.47187.21192.60186.836.313.39%
26 Apr 2024 186.16186.44188.05185.96-0.99-0.53%
25 Apr 2024 187.15188.80189.21185.82-0.99-0.53%
24 Apr 2024 188.14185.89188.89184.921.060.57%
23 Apr 2024 187.08185.83188.23185.830.750.40%
22 Apr 2024 186.33185.90186.45184.761.310.71%
19 Apr 2024 185.02185.00185.62182.840.160.09%
18 Apr 2024 184.86183.30185.25182.002.411.32%
17 Apr 2024 182.45184.28184.41180.44-0.86-0.47%
16 Apr 2024 183.31183.14184.23181.670.740.41%
15 Apr 2024 182.57185.19186.02182.18-3.23-1.74%
12 Apr 2024 185.80189.00189.27184.58-3.70-1.95%
11 Apr 2024 189.50192.37192.90188.53-2.53-1.32%
10 Apr 2024 192.03192.50193.54190.67-2.55-1.31%
09 Apr 2024 194.58194.57194.89191.790.390.20%
08 Apr 2024 194.19193.90196.10193.900.450.23%
05 Apr 2024 193.74195.50196.87192.24-2.21-1.13%
04 Apr 2024 195.95194.55196.73193.151.080.55%
03 Apr 2024 194.87200.00200.30194.79-5.68-2.83%
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
Asset Impairment Charge-11,37,56,00018,82,86,00021,04,84,00024,33,11,000
Beginning Cash Position-1,14,39,87,00032,92,66,00046,38,89,00040,19,02,000
Capital Expenditure--49,58,77,000-51,94,81,000-77,11,09,000-60,59,42,000
Capital Expenditure Reported--49,58,77,000-51,94,81,000-77,11,09,000-60,59,42,000
Cash Dividends Paid--68,59,87,000-77,50,30,000-88,90,71,000-1,08,48,02,000
Cash Flow From Continuing Financing Activities--68,11,36,000-1,41,57,25,000-1,14,82,51,000-1,29,65,01,000
Cash Flow From Continuing Investing Activities--2,22,28,28,000-78,73,76,000-1,19,86,76,000-96,03,14,000
Cash Flow From Continuing Operating Activities-2,08,28,84,0002,32,78,37,0002,32,31,90,0002,53,15,96,000
Change In Account Payable-3,97,32,00021,64,79,0005,02,34,0002,89,01,000
Change In Income Tax Payable--2,96,82,00050,05,000-3,24,81,000-1,70,93,000
Change In Inventory-2,14,57,000-18,69,63,000-15,71,53,0006,88,31,000
Change In Other Working Capital-2,08,22,000-1,12,25,000-7,79,32,000-4,83,49,000
Change In Payable-1,00,50,00022,14,84,0001,77,53,0001,18,08,000
Change In Payables And Accrued Expense-1,00,50,00022,14,84,0001,77,53,0001,18,08,000
Change In Prepaid Assets-86,19,000-1,45,07,000-2,24,44,000-8,98,09,000
Change In Receivables--1,46,42,000-3,81,65,000-10,20,80,00044,56,000
Change In Tax Payable--2,96,82,00050,05,000-3,24,81,000-1,70,93,000
Change In Working Capital-4,63,06,000-2,93,76,000-34,18,56,000-5,30,63,000
Changes In Account Receivables--1,46,42,000-3,81,65,000-10,20,80,00044,56,000
Changes In Cash--82,10,80,00012,47,36,000-2,37,37,00027,47,81,000
Common Stock Dividend Paid--68,59,87,000-77,50,30,000-88,90,71,000-1,08,48,02,000
Common Stock Payments--45,79,46,000-38,89,64,000-26,49,13,000-49,41,91,000
Deferred Income Tax-1,33,74,0003,68,89,0001,62,33,0007,32,35,000
Deferred Tax-1,33,74,0003,68,89,0001,62,33,0007,32,35,000
Depreciation Amortization Depletion-31,50,02,00037,89,59,00041,98,15,00045,52,55,000
Depreciation And Amortization-31,50,02,00037,89,59,00041,98,15,00045,52,55,000
Effect Of Exchange Rate Changes--50,75,00098,87,000-3,82,50,0005,40,63,000
End Cash Position-32,92,66,00046,38,89,00040,19,02,00073,07,46,000
Financing Cash Flow--68,11,36,000-1,41,57,25,000-1,14,82,51,000-1,29,65,01,000
Free Cash Flow-1,58,70,07,0001,80,83,56,0001,55,20,81,0001,92,56,54,000
Gain Loss On Investment Securities-----51,38,00,000
Income Tax Paid Supplemental Data-27,51,71,00022,13,21,00030,39,42,00020,17,99,000
Interest Paid Supplemental Data-12,77,26,00013,17,57,00016,07,29,00017,97,77,000
Investing Cash Flow--2,22,28,28,000-78,73,76,000-1,19,86,76,000-96,03,14,000
Issuance Of Debt---74,40,92,000-
Long Term Debt Issuance---74,40,92,000-
Long Term Debt Payments--43,94,44,000-47,41,000-75,54,14,000-30,63,59,000
Net Business Purchase And Sale--1,72,94,90,000-27,55,34,000-42,26,33,000-36,09,99,000
Net Common Stock Issuance--45,79,46,000-38,89,64,000-26,49,13,000-49,41,91,000
Net Income From Continuing Operations-1,48,28,19,0001,64,48,17,0001,86,17,87,0002,22,12,39,000
Net Issuance Payments Of Debt-42,95,86,000-25,03,74,0001,47,27,00030,06,47,000
Net Long Term Debt Issuance--43,94,44,000-47,41,000-1,13,22,000-30,63,59,000
Net Other Financing Charges--1,66,10,000-3,55,15,000-3,50,09,000-3,28,18,000
Net Other Investing Changes-25,39,00076,39,000-49,34,00066,27,000
Net PPEPurchase And Sale11,07,000----
Net Short Term Debt Issuance-86,90,30,000-24,56,33,0002,60,49,00060,70,06,000
Operating Cash Flow-2,08,28,84,0002,32,78,37,0002,32,31,90,0002,53,15,96,000
Operating Gains Losses-----51,38,00,000
Other Cash Adjustment Outside Changein Cash-1,14,34,0001,14,34,000---
Other Non Cash Items-4,49,16,0004,22,71,0007,57,06,0006,10,05,000
Proceeds From Stock Option Exercised-4,98,21,0003,41,58,0002,60,15,0001,46,63,000
Purchase Of Business--1,72,94,90,000-27,55,34,000-42,26,33,000-36,09,99,000
Repayment Of Debt--43,94,44,000-47,41,000-75,54,14,000-30,63,59,000
Repurchase Of Capital Stock--45,79,46,000-38,89,64,000-26,49,13,000-49,41,91,000
Sale Of Business-----
Sale Of PPE11,07,000----
Stock Based Compensation-6,67,11,0006,59,91,0008,10,21,0004,44,14,000
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.