SHARE twitter icon webp whatsapp icon webp

 
Currency
6.56%
CAGR (3 year)
3.37%
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
580.89
Low
565.87
Returns
1.52%

Historical Data

 - Last 30 Years Annual Avg 20.82%
 - CAGR 20.45%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1991





0.00%
0.91 		13.19%
1.03 		8.74%
1.12 		48.21%
1.66 		-24.70%
1.25 		11.20%
1.39 		0.91
1992 12.23%
1.56 		-22.44%
1.21 		5.79%
1.28 		3.91%
1.33 		12.78%
1.5 		-7.33%
1.39 		10.79%
1.54 		-1.30%
1.52 		6.58%
1.62 		4.32%
1.69 		10.65%
1.87 		9.63%
2.05 		47.48% 1.10
1993 2.93%
2.11 		-2.84%
2.05 		7.32%
2.2 		0.91%
2.22 		11.26%
2.47 		0.00%
2.47 		13.36%
2.8 		1.07%
2.83 		8.13%
3.06 		3.27%
3.16 		2.85%
3.25 		22.46%
3.98 		94.15% 1.32
1994 -15.08%
3.38 		13.61%
3.84 		-11.98%
3.38 		21.89%
4.12 		-2.91%
4 		-7.00%
3.72 		-0.54%
3.7 		8.92%
4.03 		-8.44%
3.69 		-4.34%
3.53 		21.25%
4.28 		5.14%
4.5 		13.07% 1.59
1995 -1.33%
4.44 		6.98%
4.75 		9.26%
5.19 		3.66%
5.38 		4.46%
5.62 		15.66%
6.5 		18.31%
7.69 		10.14%
8.47 		9.92%
9.31 		9.45%
10.19 		9.13%
11.12 		5.67%
11.75 		161.11% 1.92
1996 6.89%
12.56 		-4.46%
12 		-12.50%
10.5 		5.90%
11.12 		-2.16%
10.88 		-9.83%
9.81 		-1.22%
9.69 		0.00%
9.69 		16.72%
11.31 		-13.26%
9.81 		-10.81%
8.75 		2.86%
9 		-23.40% 2.31
1997 -9.78%
8.12 		14.66%
9.31 		-62.41%
3.5 		-7.14%
3.25 		8.62%
3.53 		-11.90%
3.11 		27.97%
3.98 		18.09%
4.7 		-10.85%
4.19 		-5.25%
3.97 		0.25%
3.98 		0.00%
3.98 		-55.78% 2.78
1998 -14.07%
3.42 		14.62%
3.92 		14.80%
4.5 		22.89%
5.53 		0.54%
5.56 		11.87%
6.22 		-9.65%
5.62 		-22.06%
4.38 		36.30%
5.97 		-4.52%
5.7 		14.04%
6.5 		3.54%
6.73 		69.10% 3.35
1999 -3.42%
6.5 		-14.00%
5.59 		6.98%
5.98 		-5.35%
5.66 		12.72%
6.38 		-8.62%
5.83 		-15.78%
4.91 		-13.44%
4.25 		1.18%
4.3 		-12.09%
3.78 		22.22%
4.62 		-12.77%
4.03 		-40.12% 4.04
2000 -6.45%
3.77 		96.02%
7.39 		-21.11%
5.83 		12.52%
6.56 		-5.49%
6.2 		-7.74%
5.72 		5.94%
6.06 		7.76%
6.53 		2.45%
6.69 		-10.31%
6 		-5.17%
5.69 		-3.34%
5.5 		36.48% 4.87
2001 0.91%
5.55 		6.13%
5.89 		-6.96%
5.48 		23.72%
6.78 		9.73%
7.44 		4.97%
7.81 		-21.90%
6.1 		-0.82%
6.05 		-3.47%
5.84 		7.88%
6.3 		15.08%
7.25 		-1.66%
7.13 		29.64% 5.87
2002 -10.80%
6.36 		2.52%
6.52 		2.91%
6.71 		6.11%
7.12 		10.96%
7.9 		-18.35%
6.45 		13.33%
7.31 		-0.55%
7.27 		6.46%
7.74 		11.37%
8.62 		-9.16%
7.83 		4.85%
8.21 		15.15% 7.07
2003 5.36%
8.65 		5.32%
9.11 		-4.06%
8.74 		11.56%
9.75 		-8.62%
8.91 		-6.51%
8.33 		21.49%
10.12 		2.57%
10.38 		2.50%
10.64 		11.09%
11.82 		0.17%
11.84 		-2.28%
11.57 		40.93% 8.52
2004 5.79%
12.24 		4.33%
12.77 		11.35%
14.22 		7.67%
15.31 		7.32%
16.43 		-4.26%
15.73 		-19.90%
12.6 		-3.33%
12.18 		4.19%
12.69 		-1.81%
12.46 		3.53%
12.9 		5.81%
13.65 		17.98% 10.26
2005 6.23%
14.5 		-4.69%
13.82 		-2.03%
13.54 		4.80%
14.19 		1.69%
14.43 		7.97%
15.58 		1.80%
15.86 		0.95%
16.01 		4.43%
16.72 		4.84%
17.53 		2.05%
17.89 		0.61%
18 		31.87% 12.36
2006 6.67%
19.2 		2.34%
19.65 		9.87%
21.59 		-3.66%
20.8 		-8.12%
19.11 		-1.73%
18.78 		17.78%
22.12 		3.98%
23 		-0.96%
22.78 		-8.69%
20.8 		1.73%
21.16 		-6.29%
19.83 		10.17% 14.89
2007 8.17%
21.45 		0.47%
21.55 		1.67%
21.91 		2.88%
22.54 		-2.09%
22.07 		7.20%
23.66 		5.96%
25.07 		11.45%
27.94 		-1.93%
27.4 		11.09%
30.44 		-0.62%
30.25 		-3.07%
29.32 		47.86% 17.94
2008 -3.89%
28.18 		-1.56%
27.74 		-11.21%
24.63 		8.00%
26.6 		-5.08%
25.25 		-3.49%
24.37 		9.77%
26.75 		5.23%
28.15 		-2.66%
27.4 		-35.80%
17.59 		-12.17%
15.45 		16.76%
18.04 		-38.47% 21.61
2009 -9.09%
16.4 		-8.23%
15.05 		14.88%
17.29 		13.65%
19.65 		6.87%
21 		10.00%
23.1 		7.84%
24.91 		1.89%
25.38 		-1.50%
25 		2.24%
25.56 		-2.11%
25.02 		6.83%
26.73 		48.17% 26.03
2010 -1.80%
26.25 		0.57%
26.4 		8.98%
28.77 		14.95%
33.07 		-4.38%
31.62 		-3.70%
30.45 		-3.55%
29.37 		-5.89%
27.64 		11.65%
30.86 		-2.85%
29.98 		7.07%
32.1 		7.82%
34.61 		29.48% 31.35
2011 3.58%
35.85 		8.37%
38.85 		-0.62%
38.61 		5.46%
40.72 		-3.34%
39.36 		-1.47%
38.78 		6.94%
41.47 		-3.81%
39.89 		-13.54%
34.49 		4.35%
35.99 		4.47%
37.6 		2.34%
38.48 		11.18% 37.76
2012 9.90%
42.29 		1.40%
42.88 		1.96%
43.72 		0.57%
43.97 		-3.53%
42.42 		13.30%
48.06 		-8.28%
44.08 		7.83%
47.53 		4.50%
49.67 		-3.16%
48.1 		-2.83%
46.74 		-0.73%
46.4 		20.58% 45.48
2013 2.59%
47.6 		-3.24%
46.06 		0.28%
46.19 		-4.78%
43.98 		-6.28%
41.22 		8.81%
44.85 		9.23%
48.99 		-4.25%
46.91 		6.22%
49.83 		8.23%
53.93 		-3.43%
52.08 		2.13%
53.19 		14.63% 54.78
2014 7.41%
57.13 		10.19%
62.95 		-3.57%
60.7 		4.15%
63.22 		1.61%
64.24 		3.97%
66.79 		-6.81%
62.24 		-0.40%
61.99 		-4.95%
58.92 		20.21%
70.83 		5.44%
74.68 		-0.72%
74.14 		39.39% 65.98
2015 6.84%
79.21 		-1.00%
78.42 		-1.50%
77.24 		-18.84%
62.69 		8.15%
67.8 		-5.40%
64.14 		13.39%
72.73 		-1.73%
71.47 		3.89%
74.25 		-7.58%
68.62 		3.21%
70.82 		2.97%
72.92 		-1.65% 79.47
2016 -3.81%
70.14 		4.31%
73.16 		7.05%
78.32 		7.70%
84.35 		3.82%
87.57 		6.04%
92.86 		1.00%
93.79 		20.14%
112.68 		0.04%
112.73 		-4.96%
107.14 		9.81%
117.65 		-0.32%
117.27 		60.82% 95.72
2017 4.31%
122.33 		18.48%
144.94 		6.67%
154.61 		8.49%
167.73 		0.39%
168.39 		-4.14%
161.42 		3.12%
166.46 		-6.63%
155.43 		0.04%
155.49 		6.87%
166.17 		-5.87%
156.41 		-0.02%
156.38 		33.35% 115.29
2018 19.61%
187.04 		0.10%
187.23 		2.22%
191.39 		1.62%
194.49 		7.05%
208.21 		4.67%
217.94 		12.38%
244.93 		3.72%
254.04 		-1.72%
249.66 		-15.04%
212.12 		-3.94%
203.76 		-8.71%
186.02 		18.95% 138.87
2019 14.39%
212.78 		-0.82%
211.03 		5.96%
223.6 		3.76%
232 		7.66%
249.77 		10.23%
275.33 		2.44%
282.05 		2.73%
289.74 		-6.15%
271.93 		4.81%
285.01 		-11.73%
251.58 		3.80%
261.13 		40.38% 167.27
2020 3.78%
271.01 		-6.09%
254.51 		-4.82%
242.24 		14.60%
277.6 		11.27%
308.88 		6.89%
330.16 		20.47%
397.75 		-1.68%
391.06 		0.52%
393.11 		8.07%
424.82 		8.51%
460.98 		8.44%
499.87 		91.43% 201.48
2021 -4.24%
478.68 		8.67%
520.17 		-5.93%
489.31 		12.20%
548.99 		1.66%
558.11 		13.16%
631.55 		7.44%
678.53 		-0.70%
673.76 		-7.70%
621.9 		7.11%
666.14 		-8.72%
608.07 		8.29%
658.46 		31.73% 242.68
2022 -22.96%
507.3 		4.94%
532.35 		2.76%
547.06 		-21.31%
430.48 		-9.03%
391.62 		-10.44%
350.73 		13.81%
399.18 		-12.92%
347.62 		-6.28%
325.8 		10.40%
359.68 		18.40%
425.87 		-4.21%
407.96 		-38.04% 292.31
2023 17.78%
480.5 		-1.51%
473.24 		5.67%
500.08 		-1.58%
492.16 		-5.57%
464.77 		8.06%
502.23 		10.45%
554.73 		-7.81%
511.41 		-14.50%
437.27 		-8.64%
399.47 		16.61%
465.82 		19.16%
555.05 		36.06% 352.09
2024 -7.20%
515.08 		11.68%
575.23 		-6.14%
539.93 		-8.74%
492.76 		0.85%
496.95 		-1.96%
487.2 		-2.27%
476.12 		1.09%
481.33 		4.96%
505.22 		-19.46%
406.92 		3.64%
421.75 		-1.97%
413.44 		-25.51% 424.09
2025 2.08%
422.05 		3.57%
437.11 		-3.93%
419.95 		3.02%
432.65 		18.65%
513.36 		4.48%
536.34 		-0.38%
534.31 		21.11%
647.09 		-1.27%
638.89 		-1.47%
629.51 		19.60%
752.88 		-10.14%
676.53 		63.63% 510.82
2026 -0.90%
670.46 		-2.05%
656.73 		-14.44%
561.89 		2.77%
577.44







-14.65% 615.28
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 16 Jun 2015
Split 2:1 27 Nov 2007
Split 2:1 06 Jun 1995
Split 2:1 04 Oct 1993
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Apr 2026 577.44566.17580.90565.877.891.39%
02 Apr 2026 569.55552.05575.43548.564.890.87%
01 Apr 2026 564.66561.67568.75557.502.770.49%
31 Mar 2026 561.89560.04566.57548.514.800.86%
30 Mar 2026 557.09560.95567.71555.73-1.23-0.22%
27 Mar 2026 558.32576.54576.87557.35-14.97-2.61%
26 Mar 2026 573.29575.26586.21570.98-2.43-0.42%
25 Mar 2026 575.72581.10581.63562.355.510.97%
24 Mar 2026 570.21573.40576.51565.33-8.30-1.43%
23 Mar 2026 578.51592.60594.77577.911.250.22%
20 Mar 2026 577.26576.78581.36569.89-2.59-0.45%
19 Mar 2026 579.85577.62586.01575.512.730.47%
18 Mar 2026 577.12581.91586.95574.85-9.86-1.68%
17 Mar 2026 586.98591.85599.97586.620.610.10%
16 Mar 2026 586.37577.51592.59576.5412.552.19%
13 Mar 2026 573.82576.24578.29567.622.610.46%
12 Mar 2026 571.21592.87596.24570.35-29.31-4.88%
11 Mar 2026 600.52598.43603.30585.091.670.28%
10 Mar 2026 598.85607.96610.43598.10-11.60-1.90%
09 Mar 2026 610.45601.52611.62594.322.040.34%
06 Mar 2026 608.41607.59615.48594.94-10.51-1.70%
05 Mar 2026 618.92634.08639.38614.25-29.78-4.59%
04 Mar 2026 648.70633.50651.06630.2413.162.07%
03 Mar 2026 635.54627.91644.20624.95-1.16-0.18%
02 Mar 2026 636.70639.48647.04627.39-20.03-3.05%
27 Feb 2026 656.73650.04661.28644.54-3.98-0.60%
26 Feb 2026 660.71657.57666.14650.003.330.51%
25 Feb 2026 657.38650.30663.13650.308.151.26%
24 Feb 2026 649.23623.13652.64617.0026.104.19%
23 Feb 2026 623.13628.94631.80618.56-12.53-1.97%
20 Feb 2026 635.66626.75638.14625.224.930.78%
19 Feb 2026 630.73634.71639.29625.78-4.17-0.66%
18 Feb 2026 634.90625.89639.19623.428.731.39%
17 Feb 2026 626.17628.36632.70623.28-3.18-0.51%
13 Feb 2026 629.35616.77636.05606.0412.151.97%
12 Feb 2026 617.20651.49651.57616.14-31.53-4.86%
11 Feb 2026 648.73640.92649.74636.772.200.34%
10 Feb 2026 646.53643.54650.66638.506.741.05%
09 Feb 2026 639.79647.72647.72629.73-4.82-0.75%
06 Feb 2026 644.61642.39650.38639.031.020.16%
05 Feb 2026 643.59643.83651.35636.360.650.10%
04 Feb 2026 642.94638.13647.21629.1410.381.64%
03 Feb 2026 632.56635.59650.72629.27-7.04-1.10%
02 Feb 2026 639.60657.01658.75622.37-30.86-4.60%
30 Jan 2026 670.46672.79682.99668.99-6.25-0.92%
29 Jan 2026 676.71684.06687.91671.64-11.03-1.60%
28 Jan 2026 687.74686.91694.70679.32-7.01-1.01%
27 Jan 2026 694.75697.14705.82692.64-3.07-0.44%
26 Jan 2026 697.82691.04704.72690.453.970.57%
23 Jan 2026 693.85689.82698.29687.462.800.41%
22 Jan 2026 691.05697.44703.54688.70-5.41-0.78%
21 Jan 2026 696.46689.15709.24681.0010.441.52%
20 Jan 2026 686.02693.79699.48682.85-29.35-4.10%
16 Jan 2026 715.37715.05719.95710.963.250.46%
15 Jan 2026 712.12711.00715.11707.421.640.23%
14 Jan 2026 710.48710.21712.20701.49-3.56-0.50%
13 Jan 2026 714.04717.91726.41707.88-10.72-1.48%
12 Jan 2026 724.76708.86725.53702.0111.411.60%
09 Jan 2026 713.35707.33717.33706.730.960.13%
08 Jan 2026 712.39707.29713.99694.52-2.16-0.30%
07 Jan 2026 714.55706.08724.99704.727.721.09%
06 Jan 2026 706.83677.86707.53675.9024.603.61%
05 Jan 2026 682.23670.21684.96667.6612.241.83%
02 Jan 2026 669.99676.53678.89661.89-6.54-0.97%
31 Dec 2025 676.53680.82684.29675.88-5.79-0.85%
30 Dec 2025 682.32683.90687.83680.88-5.57-0.81%
29 Dec 2025 687.89687.71690.05680.46-0.59-0.09%
26 Dec 2025 688.48687.15689.10682.740.300.04%
24 Dec 2025 688.18683.97689.06680.095.870.86%
23 Dec 2025 682.31695.96700.00676.06-19.81-2.82%
22 Dec 2025 702.12701.81705.89695.561.780.25%
19 Dec 2025 700.34694.80705.95689.983.240.46%
18 Dec 2025 697.10699.26711.68693.371.500.22%
17 Dec 2025 695.60692.00705.66688.502.420.35%
16 Dec 2025 693.18697.51703.71687.68-7.37-1.05%
15 Dec 2025 700.55711.29711.29695.56-3.65-0.52%
12 Dec 2025 704.20710.46715.19697.26-3.30-0.47%
11 Dec 2025 707.50700.94716.45696.885.670.81%
10 Dec 2025 701.83702.19707.46693.722.770.40%
09 Dec 2025 699.06710.41718.00698.39-7.59-1.07%
08 Dec 2025 706.65717.47721.50705.00-7.45-1.04%
05 Dec 2025 714.10720.72722.71710.51-3.37-0.47%
04 Dec 2025 717.47725.56732.03714.17-8.46-1.17%
03 Dec 2025 725.93738.69739.15724.74-6.80-0.93%
02 Dec 2025 732.73732.40738.33722.293.760.52%
01 Dec 2025 728.97741.57746.77727.15-23.91-3.18%
28 Nov 2025 752.88756.02757.24748.00-3.08-0.41%
26 Nov 2025 755.96767.81769.98753.61-10.72-1.40%
25 Nov 2025 766.68751.75769.24750.3614.541.93%
24 Nov 2025 752.14733.05759.33726.8126.233.61%
21 Nov 2025 725.91690.10735.59688.1436.565.30%
20 Nov 2025 689.35697.82710.72688.48-7.75-1.11%
19 Nov 2025 697.10673.75701.74670.2126.894.01%
18 Nov 2025 670.21670.18681.63665.251.210.18%
17 Nov 2025 669.00689.93697.93666.97-20.93-3.03%
14 Nov 2025 689.93695.92699.66688.66-11.55-1.65%
13 Nov 2025 701.48709.83715.89698.18-12.08-1.69%
12 Nov 2025 713.56712.47719.25707.531.090.15%
11 Nov 2025 712.47710.94718.52709.092.880.41%
10 Nov 2025 709.59708.06713.03699.851.140.16%
07 Nov 2025 708.45710.15716.71700.20-5.29-0.74%
06 Nov 2025 713.74712.48720.00694.00-6.47-0.90%
05 Nov 2025 720.21724.36728.95701.61-1.91-0.26%
04 Nov 2025 722.12717.44726.50706.59-0.82-0.11%
03 Nov 2025 722.94693.00735.00691.7393.4314.84%
31 Oct 2025 629.51634.51641.30628.900.970.15%
30 Oct 2025 628.54627.66632.94626.870.880.14%
29 Oct 2025 627.66635.41635.41622.08-6.70-1.06%
28 Oct 2025 634.36640.53646.00633.18-13.04-2.01%
27 Oct 2025 647.40644.46649.07639.116.551.02%
24 Oct 2025 640.85641.76650.37639.082.250.35%
23 Oct 2025 638.60631.25641.47630.704.820.76%
22 Oct 2025 633.78642.41642.41628.60-3.35-0.53%
21 Oct 2025 637.13641.64643.00630.49-6.28-0.98%
20 Oct 2025 643.41638.20644.92634.918.011.26%
17 Oct 2025 635.40633.88637.48627.43-1.94-0.30%
16 Oct 2025 637.34643.44651.50628.17-1.81-0.28%
15 Oct 2025 639.15640.20642.91631.782.240.35%
14 Oct 2025 636.91625.66642.59625.623.590.57%
13 Oct 2025 633.32622.66634.29621.8317.172.79%
10 Oct 2025 616.15628.75628.75615.00-12.60-2.00%
09 Oct 2025 628.75624.59631.79619.95-1.16-0.18%
08 Oct 2025 629.91634.30638.63626.112.630.42%
07 Oct 2025 627.28639.11639.11622.15-0.50-0.08%
06 Oct 2025 627.78633.56634.15626.19-3.41-0.54%
03 Oct 2025 631.19637.01642.25627.97-2.65-0.42%
02 Oct 2025 633.84616.52634.87614.5513.732.21%
01 Oct 2025 620.11630.72638.24600.57-18.78-2.94%
30 Sep 2025 638.89631.27639.53629.678.331.32%
29 Sep 2025 630.56636.34636.34619.00-1.66-0.26%
26 Sep 2025 632.22619.31636.00615.3314.052.27%
25 Sep 2025 618.17620.93621.13613.28-9.00-1.44%
24 Sep 2025 627.17645.12645.12621.36-21.21-3.27%
23 Sep 2025 648.38640.34649.47640.344.280.66%
22 Sep 2025 644.10653.17657.11640.28-12.06-1.84%
19 Sep 2025 656.16659.58661.39648.850.650.10%
18 Sep 2025 655.51642.53659.17635.9414.652.29%
17 Sep 2025 640.86644.59651.05637.00-4.79-0.74%
16 Sep 2025 645.65640.37648.32635.501.660.26%
15 Sep 2025 643.99641.73651.33641.732.850.44%
12 Sep 2025 641.14639.24644.86625.55-4.02-0.62%
11 Sep 2025 645.16637.14648.29637.147.211.13%
10 Sep 2025 637.95652.91653.67631.74-17.65-2.69%
09 Sep 2025 655.60652.83655.77647.792.770.42%
08 Sep 2025 652.83644.42654.05640.269.841.53%
05 Sep 2025 642.99640.00649.16630.872.550.40%
04 Sep 2025 640.44637.71642.47629.556.491.02%
03 Sep 2025 633.95640.99642.01626.24-5.50-0.86%
02 Sep 2025 639.45637.05641.21630.54-7.64-1.18%
29 Aug 2025 647.09647.95652.00642.290.060.01%
28 Aug 2025 647.03638.28647.44637.056.170.96%
27 Aug 2025 640.86642.61647.00637.67-0.86-0.13%
26 Aug 2025 641.72641.35645.53639.750.370.06%
25 Aug 2025 641.35639.33644.13636.00-4.20-0.65%
22 Aug 2025 645.55635.76648.55634.6912.501.97%
21 Aug 2025 633.05637.05638.53632.57-6.80-1.06%
20 Aug 2025 639.85637.82640.70634.163.140.49%
19 Aug 2025 636.71638.00642.82635.54-1.15-0.18%
18 Aug 2025 637.86650.45652.08637.08-12.98-1.99%
15 Aug 2025 650.84655.54661.10650.78-3.11-0.48%
14 Aug 2025 653.95664.11664.11648.17-9.97-1.50%
13 Aug 2025 663.92651.15665.03648.9211.651.79%
12 Aug 2025 652.27652.79654.36647.380.160.02%
11 Aug 2025 652.11662.00665.52646.68-5.95-0.90%
08 Aug 2025 658.06651.60658.77645.788.001.23%
07 Aug 2025 650.06629.74650.50628.8125.874.14%
06 Aug 2025 624.19647.01647.25623.40-17.75-2.77%
05 Aug 2025 641.94676.48678.96636.56-40.84-5.98%
04 Aug 2025 682.78662.24688.12643.73147.2427.49%
01 Aug 2025 535.54530.38539.11527.811.230.23%
31 Jul 2025 534.31562.57562.57533.42-37.78-6.60%
30 Jul 2025 572.09573.80579.47567.99-0.98-0.17%
29 Jul 2025 573.07568.90575.35567.046.571.16%
28 Jul 2025 566.50563.13570.36560.431.310.23%
25 Jul 2025 565.19552.28568.47548.7815.222.77%
24 Jul 2025 549.97537.81551.10537.539.291.72%
23 Jul 2025 540.68533.32542.00533.328.681.63%
22 Jul 2025 532.00523.05533.47520.1611.132.14%
21 Jul 2025 520.87515.14521.12513.026.261.22%
18 Jul 2025 514.61523.05523.05513.25-4.10-0.79%
17 Jul 2025 518.71518.60521.52516.06-1.86-0.36%
16 Jul 2025 520.57517.00521.27506.91-6.09-1.16%
15 Jul 2025 526.66531.74532.77525.57-4.76-0.90%
14 Jul 2025 531.42530.71535.63529.51-1.95-0.37%
11 Jul 2025 533.37538.92538.92527.88-7.72-1.43%
10 Jul 2025 541.09540.42548.53538.190.450.08%
09 Jul 2025 540.64541.51543.57533.901.800.33%
08 Jul 2025 538.84544.33548.01536.55-6.72-1.23%
07 Jul 2025 545.56546.46549.52540.68-1.45-0.27%
03 Jul 2025 547.01539.02548.54537.004.300.79%
02 Jul 2025 542.71541.48546.00538.700.060.01%
01 Jul 2025 542.65533.88546.39529.516.311.18%
30 Jun 2025 536.34530.39537.47528.665.020.94%
27 Jun 2025 531.32527.78535.20526.503.540.67%
26 Jun 2025 527.78528.80532.94524.65-2.62-0.49%
25 Jun 2025 530.40531.69533.32527.29-0.10-0.02%
24 Jun 2025 530.50526.00530.74520.365.851.12%
23 Jun 2025 524.65523.52527.36517.520.730.14%
20 Jun 2025 523.92519.85525.18517.144.070.78%
18 Jun 2025 519.85518.62524.70515.00-0.74-0.14%
17 Jun 2025 520.59526.88526.88513.92-8.18-1.55%
16 Jun 2025 528.77525.91530.12522.426.071.16%
13 Jun 2025 522.70520.96526.09519.01-4.22-0.80%
12 Jun 2025 526.92524.18528.20520.652.740.52%
11 Jun 2025 524.18526.31528.38520.88-1.75-0.33%
10 Jun 2025 525.93519.41525.93517.447.331.41%
09 Jun 2025 518.60523.40525.62513.54-6.31-1.20%
06 Jun 2025 524.91525.58526.21522.282.700.52%
05 Jun 2025 522.21524.86526.45520.95-2.65-0.50%
04 Jun 2025 524.86526.32530.73524.71-0.97-0.18%
03 Jun 2025 525.83513.55526.36510.9911.032.14%
02 Jun 2025 514.80508.72514.85504.561.440.28%
30 May 2025 513.36514.27515.92506.28-2.19-0.42%
29 May 2025 515.55518.07520.00510.641.220.24%
28 May 2025 514.33514.90516.65507.75-2.17-0.42%
27 May 2025 516.50507.03517.80505.8114.932.98%
23 May 2025 501.57498.00502.18496.61-3.26-0.65%
22 May 2025 504.83499.24508.02497.023.960.79%
21 May 2025 500.87513.74518.15498.78-16.29-3.15%
20 May 2025 517.16517.88523.48513.93-4.52-0.87%
19 May 2025 521.68511.83521.73508.573.580.69%
16 May 2025 518.10514.05518.41509.076.111.19%
15 May 2025 511.99508.08513.33505.002.570.50%
14 May 2025 509.42507.00510.72503.720.290.06%
13 May 2025 509.13508.96512.72504.20-0.40-0.08%
12 May 2025 509.53500.00509.84498.5317.833.63%
09 May 2025 491.70490.32493.77487.301.720.35%
08 May 2025 489.98487.14495.56485.413.370.69%
07 May 2025 486.61473.71488.49471.7412.902.72%
06 May 2025 473.71470.42479.72465.00-1.36-0.29%
05 May 2025 475.07471.90482.28466.743.170.67%
02 May 2025 471.90478.00483.91466.570.520.11%
01 May 2025 471.38468.18481.93462.0538.738.95%
30 Apr 2025 432.65436.38440.00428.09-4.32-0.99%
29 Apr 2025 436.97433.69439.01429.112.980.69%
28 Apr 2025 433.99435.53440.26427.70-3.45-0.79%
25 Apr 2025 437.44438.63440.50432.08-3.54-0.80%
24 Apr 2025 440.98429.03441.87424.4814.353.36%
23 Apr 2025 426.63429.21441.08426.025.041.20%
22 Apr 2025 421.59410.53423.44409.1114.943.67%
21 Apr 2025 406.65409.47412.31402.85-4.84-1.18%
17 Apr 2025 411.49405.45412.62402.869.112.26%
16 Apr 2025 402.38400.70408.43398.75-1.64-0.41%
15 Apr 2025 404.02404.89407.15399.26-0.63-0.16%
14 Apr 2025 404.65394.00405.27391.0513.713.51%
11 Apr 2025 390.94381.49392.58375.069.112.39%
10 Apr 2025 381.83394.15397.08372.32-15.27-3.85%
09 Apr 2025 397.10356.98398.73356.1436.069.99%
08 Apr 2025 361.04385.19388.85357.81-17.95-4.74%
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

 2021-12-312022-12-312023-12-312024-12-312025-06-302025-12-31
Asset Impairment Charge5148000.02346000.01484000.0250000.00.0 
Beginning Cash Position 144454000.0112546000.0453932000.0401590000.0288266000.0
Capital Expenditure -158838000.0-133631000.0-130922000.0-131472000.0-138226000.0
Cash Flow From Continuing Financing Activities -370936000.0-441996000.0-878073000.0-1019713000.0-1164964000.0
Cash Flow From Continuing Investing Activities -195350000.0-125254000.0-207062000.0-130449000.0-136239000.0
Cash Flow From Continuing Operating Activities 542984000.0906510000.0929001000.0905809000.01181805000.0
Change In Account Payable 3467000.0-557000.08086000.0-7829000.0-8573000.0
Change In Inventory -121731000.0-28651000.0-28001000.0-25869000.0-789000.0
Change In Other Working Capital -113868000.010650000.0-85043000.0-236760000.0-149430000.0
Change In Payable 3467000.0-557000.08086000.0-7829000.0-8573000.0
Change In Payables And Accrued Expense 3467000.0-557000.08086000.0-7829000.0-8573000.0
Change In Receivables -41398000.0-53871000.0-28280000.0-20188000.0-68722000.0
Change In Working Capital -273530000.0-72429000.0-133238000.0-290646000.0-227514000.0
Changes In Account Receivables -41398000.0-53871000.0-28280000.0-20188000.0-68722000.0
Changes In Cash -23302000.0339260000.0-156134000.0-244353000.0-119398000.0
Common Stock Payments -819711000.0-71920000.0-837034000.0-1205744000.0-1216964000.0
Deferred Income Tax -35065000.0-48306000.0-24194000.04254000.0131204000.0
Deferred Tax -35065000.0-48306000.0-24194000.04254000.0131204000.0
Depreciation Amortization Depletion 111900000.0114908000.0129936000.0137674000.0145183000.0
Depreciation And Amortization 111900000.0114908000.0129936000.0137674000.0145183000.0
Effect Of Exchange Rate Changes -8606000.02126000.0-9532000.07357000.011202000.0
End Cash Position 112546000.0453932000.0288266000.0157237000.0180070000.0
Financing Cash Flow -370936000.0-441996000.0-878073000.0-1019713000.0-1164964000.0
Free Cash Flow 384146000.0772879000.0798079000.0774337000.01043579000.0
Investing Cash Flow -195350000.0-125254000.0-207062000.0-130449000.0-136239000.0
Issuance Of Debt 505500000.00.00.0 250000000.0
Long Term Debt Issuance 0.00.00.0 250000000.0
Long Term Debt Payments -75000000.0-75000000.0-75000000.0-178386000.0-428385000.0
Net Business Purchase And Sale -36512000.00.0-77698000.0-698000.0-756000.0
Net Common Stock Issuance -819711000.0-71920000.0-837034000.0-1205744000.0-1216964000.0
Net Income From Continuing Operations 679089000.0845042000.0887867000.0985656000.01059464000.0
Net Intangibles Purchase And Sale -10000000.00.0-10000000.0 -13550000.0
Net Investment Purchase And Sale 0.08377000.01558000.01721000.02743000.0
Net Issuance Payments Of Debt 430500000.0-404000000.0-75000000.0150614000.0-30385000.0
Net Long Term Debt Issuance -75000000.0-75000000.0-75000000.0-178386000.0-178385000.0
Net Other Financing Charges -17472000.0-13110000.0-10531000.0-7357000.0-10977000.0
Net PPEPurchase And Sale -148838000.0-133631000.0-120922000.0-121472000.0-124676000.0
Net Short Term Debt Issuance 505500000.0-329000000.00.0329000000.0148000000.0
Operating Cash Flow 542984000.0906510000.0929001000.0905809000.01181805000.0
Other Non Cash Items 2645000.02004000.01468000.01742000.05026000.0
Proceeds From Stock Option Exercised 35747000.047034000.044492000.042774000.093362000.0
Provisionand Write Offof Assets 5829000.05552000.06867000.07484000.08429000.0
Purchase Of Business -11512000.00.0-76694000.0306000.00.0
Purchase Of Intangibles -10000000.00.0-10000000.0 -13550000.0
Purchase Of PPE -148838000.0-133631000.0-120922000.0-121472000.0-124676000.0
Repayment Of Debt -75000000.0-75000000.0-75000000.0-178386000.0-428385000.0
Repurchase Of Capital Stock -819711000.0-71920000.0-837034000.0-1205744000.0-1216964000.0
Sale Of Investment 0.08377000.01558000.01721000.02743000.0
Short Term Debt Issuance73500000.0505500000.0    
Stock Based Compensation 49770000.059739000.060295000.059645000.060013000.0
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.