SHARE twitter icon webp whatsapp icon webp

 
Currency
-21.56%
CAGR (3 year)
-1.51%
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
165.5
Low
155.09
Returns
4.65%

Historical Data

 - Last 30 Years Annual Avg 11.02%
 - CAGR 12.36%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993









17.07%
3.84 		12.24%
4.31 		3.84
1994 20.42%
5.19 		1.16%
5.25 		-19.05%
4.25 		3.06%
4.38 		12.10%
4.91 		13.85%
5.59 		9.84%
6.14 		4.40%
6.41 		11.08%
7.12 		13.62%
8.09 		5.07%
8.5 		14.71%
9.75 		126.22% 4.31
1995 -1.33%
9.62 		7.90%
10.38 		3.56%
10.75 		-3.81%
10.34 		15.47%
11.94 		21.44%
14.5 		6.07%
15.38 		-7.74%
14.19 		15.43%
16.38 		33.15%
21.81 		-0.28%
21.75 		10.07%
23.94 		145.54% 4.84
1996 15.37%
27.62 		-2.03%
27.06 		12.71%
30.5 		12.30%
34.25 		4.38%
35.75 		2.43%
36.62 		-10.92%
32.62 		-4.20%
31.25 		8.80%
34 		-9.56%
30.75 		18.70%
36.5 		6.68%
38.94 		62.66% 5.44
1997 -12.04%
34.25 		-22.63%
26.5 		-18.42%
21.62 		21.42%
26.25 		10.93%
29.12 		23.42%
35.94 		-21.04%
28.38 		-6.84%
26.44 		13.46%
30 		-5.83%
28.25 		3.08%
29.12 		27.92%
37.25 		-4.34% 6.11
1998 0.16%
37.31 		6.89%
39.88 		-6.27%
37.38 		-11.40%
33.12 		-0.18%
33.06 		5.87%
35 		-12.51%
30.62 		-24.49%
23.12 		-9.69%
20.88 		-4.79%
19.88 		9.41%
21.75 		-2.30%
21.25 		-42.95% 6.87
1999 12.94%
24 		-6.50%
22.44 		0.53%
22.56 		-15.51%
19.06 		20.67%
23 		-10.87%
20.5 		8.24%
22.19 		-5.63%
20.94 		-23.59%
16 		-39.06%
9.75 		17.95%
11.5 		32.61%
15.25 		-28.24% 7.72
2000 2.03%
15.56 		-8.03%
14.31 		10.06%
15.75 		-14.29%
13.5 		-1.41%
13.31 		-9.84%
12 		17.67%
14.12 		-5.24%
13.38 		-13.15%
11.62 		-18.24%
9.5 		-10.53%
8.5 		-18.71%
6.91 		-54.69% 8.67
2001 17.22%
8.1 		4.94%
8.5 		-20.71%
6.74 		18.69%
8 		13.75%
9.1 		20.88%
11 		0.91%
11.1 		-10.36%
9.95 		-9.05%
9.05 		0.44%
9.09 		9.46%
9.95 		17.49%
11.69 		69.18% 9.74
2002 0.17%
11.71 		0.85%
11.81 		9.23%
12.9 		-9.30%
11.7 		-2.05%
11.46 		-11.87%
10.1 		-23.27%
7.75 		21.42%
9.41 		-13.92%
8.1 		-1.23%
8 		22.13%
9.77 		-5.83%
9.2 		-21.30% 10.94
2003 -5.65%
8.68 		-15.67%
7.32 		-5.05%
6.95 		14.24%
7.94 		-6.30%
7.44 		1.88%
7.58 		15.96%
8.79 		19.23%
10.48 		5.15%
11.02 		15.70%
12.75 		1.33%
12.92 		-12.46%
11.31 		22.93% 12.29
2004 0.53%
11.37 		-0.62%
11.3 		3.10%
11.65 		2.49%
11.94 		2.60%
12.25 		7.92%
13.22 		-5.07%
12.55 		-4.78%
11.95 		-2.18%
11.69 		1.80%
11.9 		0.00%
11.9 		4.71%
12.46 		10.17% 13.81
2005 -9.31%
11.3 		-14.78%
9.63 		-0.62%
9.57 		-11.81%
8.44 		17.54%
9.92 		7.06%
10.62 		-2.35%
10.37 		8.39%
11.24 		4.00%
11.69 		2.99%
12.04 		11.96%
13.48 		-4.30%
12.9 		3.53% 15.52
2006 6.67%
13.76 		2.33%
14.08 		-0.92%
13.95 		0.50%
14.02 		11.63%
15.65 		-9.27%
14.2 		0.28%
14.24 		9.48%
15.59 		12.83%
17.59 		5.74%
18.6 		3.66%
19.28 		2.65%
19.79 		53.41% 17.44
2007 10.46%
21.86 		-3.20%
21.16 		13.19%
23.95 		5.34%
25.23 		9.24%
27.56 		-10.78%
24.59 		-14.88%
20.93 		5.64%
22.11 		10.63%
24.46 		-10.47%
21.9 		-13.74%
18.89 		-7.04%
17.56 		-11.27% 19.60
2008 -15.55%
14.83 		27.51%
18.91 		2.27%
19.34 		18.51%
22.92 		-4.93%
21.79 		-4.91%
20.72 		17.57%
24.36 		8.42%
26.41 		-14.12%
22.68 		-18.87%
18.4 		-16.52%
15.36 		16.08%
17.83 		1.54% 22.02
2009 -20.58%
14.16 		-28.60%
10.11 		8.90%
11.01 		22.71%
13.51 		13.62%
15.35 		-0.59%
15.26 		12.06%
17.1 		-2.57%
16.66 		9.66%
18.27 		1.92%
18.62 		1.61%
18.92 		-4.65%
18.04 		1.18% 24.74
2010 18.63%
21.4 		11.17%
23.79 		-6.52%
22.24 		8.27%
24.08 		2.78%
24.75 		-6.06%
23.25 		8.26%
25.17 		13.95%
28.68 		2.65%
29.44 		7.64%
31.69 		1.51%
32.17 		3.20%
33.2 		84.04% 27.80
2011 6.69%
35.42 		6.49%
37.72 		10.47%
41.67 		2.98%
42.91 		-9.04%
39.03 		3.23%
40.29 		-8.39%
36.91 		-3.49%
35.62 		-2.11%
34.87 		10.47%
38.52 		-1.79%
37.83 		-8.09%
34.77 		4.73% 31.24
2012 9.03%
37.91 		6.20%
40.26 		5.91%
42.64 		2.72%
43.8 		-7.12%
40.68 		5.83%
43.05 		3.11%
44.39 		11.26%
49.39 		-6.68%
46.09 		0.69%
46.41 		3.17%
47.88 		-3.88%
46.02 		32.36% 35.10
2013 11.93%
51.51 		-3.40%
49.76 		9.34%
54.41 		6.32%
57.85 		-2.14%
56.61 		0.67%
56.99 		5.30%
60.01 		-3.40%
57.97 		3.50%
60 		-1.75%
58.95 		9.67%
64.65 		9.90%
71.05 		54.39% 39.44
2014 -1.01%
70.33 		-1.09%
69.56 		-0.17%
69.44 		-0.72%
68.94 		3.12%
71.09 		-0.80%
70.52 		-2.98%
68.42 		9.02%
74.59 		-1.50%
73.47 		9.85%
80.71 		5.91%
85.48 		-1.49%
84.21 		18.52% 44.31
2015 0.01%
84.22 		-1.32%
83.11 		0.89%
83.85 		-1.04%
82.98 		5.42%
87.48 		-1.94%
85.78 		3.25%
88.57 		-3.45%
85.51 		-1.85%
83.93 		8.03%
90.67 		2.90%
93.3 		-2.79%
90.7 		7.71% 49.79
2016 -3.10%
87.89 		-6.25%
82.4 		8.43%
89.35 		-2.44%
87.17 		16.58%
101.62 		-4.14%
97.41 		2.92%
100.25 		-9.23%
91 		-2.80%
88.45 		-2.72%
86.04 		19.50%
102.82 		-1.70%
101.07 		11.43% 55.94
2017 -1.69%
99.36 		3.87%
103.21 		4.63%
107.99 		5.65%
114.09 		4.83%
119.6 		3.27%
123.51 		3.89%
128.32 		-6.02%
120.59 		3.17%
124.41 		0.72%
125.31 		-3.53%
120.89 		1.87%
123.15 		21.85% 62.85
2018 12.66%
138.74 		-18.26%
113.41 		3.71%
117.62 		3.12%
121.29 		9.44%
132.74 		0.12%
132.9 		1.90%
135.43 		10.58%
149.76 		5.84%
158.5 		-6.93%
147.52 		3.84%
153.19 		-16.55%
127.84 		3.81% 70.62
2019 6.30%
135.89 		4.72%
142.3 		6.59%
151.68 		4.81%
158.97 		-4.82%
151.3 		6.37%
160.94 		-13.43%
139.33 		-4.06%
133.67 		6.97%
142.99 		7.76%
154.08 		4.14%
160.46 		-3.96%
154.1 		20.54% 79.35
2020 4.33%
160.78 		-19.52%
129.39 		-23.05%
99.57 		19.32%
118.81 		2.43%
121.7 		-0.30%
121.33 		2.73%
124.64 		4.16%
129.82 		-3.75%
124.95 		-3.88%
120.1 		26.56%
152 		5.39%
160.19 		3.95% 89.16
2021 -5.17%
151.91 		17.86%
179.04 		1.96%
182.55 		7.30%
195.88 		18.36%
231.84 		4.47%
242.2 		9.30%
264.73 		16.62%
308.74 		-1.57%
303.88 		9.22%
331.91 		-5.92%
312.25 		7.07%
334.32 		108.70% 100.18
2022 -12.09%
293.89 		-4.58%
280.42 		6.08%
297.46 		-2.32%
290.55 		-9.69%
262.4 		-7.84%
241.83 		9.78%
265.48 		7.47%
285.32 		-3.02%
276.69 		9.12%
301.92 		16.05%
350.37 		-4.06%
336.14 		0.54% 112.56
2023 0.59%
338.14 		-3.05%
327.81 		-0.62%
325.77 		-7.16%
302.46 		13.36%
342.86 		2.17%
350.31 		0.94%
353.59 		-1.11%
349.68 		-1.74%
343.61 		-3.37%
332.04 		30.96%
434.84 		3.74%
451.11 		34.20% 126.47
2024 1.40%
457.44 		1.78%
465.56 		2.39%
476.67 		-13.44%
412.59 		1.72%
419.67 		7.00%
449.06 		11.61%
501.19 		-1.84%
491.96 		3.01%
506.76 		-0.84%
502.5 		3.07%
517.93 		-6.46%
484.47 		7.40% 142.10
2025 12.05%
542.83 		-8.20%
498.32 		-15.77%
419.74 		0.32%
421.08 		3.64%
436.42 		-7.38%
404.22 		-16.22%
338.65 		-25.83%
251.19 		4.65%
262.87 		-5.53%
248.34 		-6.28%
232.74 		8.40%
252.28 		-47.93% 159.66
2026 -16.91%
209.61 		-25.00%
157.2 		4.82%
164.78








-34.68% 179.39
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 1.20 19 Jul 1999
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 01 Apr 1996
Split 2:1 29 Jun 1995
Split 2:1 29 Aug 1994
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
03 Mar 2026 164.78156.34165.50155.095.513.46%
02 Mar 2026 159.27154.06159.77153.842.071.32%
27 Feb 2026 157.20152.72157.33148.791.400.90%
26 Feb 2026 155.80151.86162.10151.126.464.33%
25 Feb 2026 149.34147.00150.36143.552.001.36%
24 Feb 2026 147.34145.71151.92144.902.371.63%
23 Feb 2026 144.97151.77153.27144.29-8.76-5.70%
20 Feb 2026 153.73155.92159.81153.27-3.21-2.05%
19 Feb 2026 156.94160.94162.36155.71-4.31-2.67%
18 Feb 2026 161.25158.18162.26156.474.953.17%
17 Feb 2026 156.30156.00159.53151.00-2.28-1.44%
13 Feb 2026 158.58154.44158.84153.464.953.22%
12 Feb 2026 153.63162.20163.25152.63-7.90-4.89%
11 Feb 2026 161.53159.09161.64156.331.641.03%
10 Feb 2026 159.89159.75164.47157.000.140.09%
09 Feb 2026 159.75155.61161.20155.123.422.19%
06 Feb 2026 156.33151.85158.24151.854.302.83%
05 Feb 2026 152.03155.21157.61150.27-5.80-3.67%
04 Feb 2026 157.83157.18161.62149.00-2.33-1.45%
03 Feb 2026 160.16147.94162.00139.18-42.24-20.87%
02 Feb 2026 202.40210.51211.01201.78-7.21-3.44%
30 Jan 2026 209.61212.60214.57207.01-3.09-1.45%
29 Jan 2026 212.70224.81226.63210.10-13.28-5.88%
28 Jan 2026 225.98233.22234.25224.63-6.02-2.59%
27 Jan 2026 232.00235.77235.77229.15-4.58-1.94%
26 Jan 2026 236.58233.21237.09230.884.822.08%
23 Jan 2026 231.76236.43239.25230.68-5.36-2.26%
22 Jan 2026 237.12233.61238.56233.614.682.01%
21 Jan 2026 232.44221.98233.39221.9810.614.78%
20 Jan 2026 221.83227.50230.27221.16-8.84-3.83%
16 Jan 2026 230.67231.87233.07226.500.290.13%
15 Jan 2026 230.38239.01239.45227.75-8.55-3.58%
14 Jan 2026 238.93236.33242.89235.863.141.33%
13 Jan 2026 235.79241.66243.13231.99-6.51-2.69%
12 Jan 2026 242.30248.71248.95241.63-5.72-2.31%
09 Jan 2026 248.02249.38252.63247.781.210.49%
08 Jan 2026 246.81243.78249.94243.531.140.46%
07 Jan 2026 245.67244.90247.64241.820.890.36%
06 Jan 2026 244.78239.60246.57238.175.412.26%
05 Jan 2026 239.37235.61245.88235.002.340.99%
02 Jan 2026 237.03250.39252.28236.89-15.25-6.04%
31 Dec 2025 252.28252.75255.64251.66-2.31-0.91%
30 Dec 2025 254.59252.12255.50250.900.790.31%
29 Dec 2025 253.80251.68255.51251.481.190.47%
26 Dec 2025 252.61251.76252.71250.341.430.57%
24 Dec 2025 251.18249.77254.41248.560.800.32%
23 Dec 2025 250.38250.79251.92248.64-0.08-0.03%
22 Dec 2025 250.46251.00253.70249.64-0.30-0.12%
19 Dec 2025 250.76250.15253.52246.851.190.48%
18 Dec 2025 249.57252.05254.53246.18-1.72-0.68%
17 Dec 2025 251.29246.77256.90246.433.951.60%
16 Dec 2025 247.34247.23248.45244.650.990.40%
15 Dec 2025 246.35237.30246.85237.2112.465.33%
12 Dec 2025 233.89233.67235.71232.081.230.53%
11 Dec 2025 232.66230.87235.50229.201.780.77%
10 Dec 2025 230.88228.67232.48225.241.500.65%
09 Dec 2025 229.38226.50232.18226.072.100.92%
08 Dec 2025 227.28229.01229.01225.80-2.49-1.08%
05 Dec 2025 229.77231.40233.81228.49-2.33-1.00%
04 Dec 2025 232.10233.87235.74230.390.190.08%
03 Dec 2025 231.91228.66232.43227.663.291.44%
02 Dec 2025 228.62230.55230.60226.96-2.16-0.94%
01 Dec 2025 230.78231.77235.00230.20-1.96-0.84%
28 Nov 2025 232.74230.80233.63230.611.490.64%
26 Nov 2025 231.25234.88236.04230.88-4.13-1.75%
25 Nov 2025 235.38229.48236.11229.485.142.23%
24 Nov 2025 230.24233.86234.76227.03-3.94-1.68%
21 Nov 2025 234.18223.55240.25223.0710.054.48%
20 Nov 2025 224.13227.14228.45222.60-1.76-0.78%
19 Nov 2025 225.89226.36228.32222.85-0.43-0.19%
18 Nov 2025 226.32225.00227.91223.02-0.57-0.25%
17 Nov 2025 226.89230.05230.90225.53-4.14-1.79%
14 Nov 2025 231.03230.81233.59229.410.860.37%
13 Nov 2025 230.17228.29234.10225.650.040.02%
12 Nov 2025 230.13231.75233.89229.80-1.41-0.61%
11 Nov 2025 231.54227.74232.65225.292.901.27%
10 Nov 2025 228.64230.91231.71226.17-1.93-0.84%
07 Nov 2025 230.57224.88230.68222.734.131.82%
06 Nov 2025 226.44237.64238.73222.54-10.68-4.50%
05 Nov 2025 237.12228.97237.46224.869.954.38%
04 Nov 2025 227.17252.37253.54223.23-18.75-7.62%
03 Nov 2025 245.92248.69248.69241.80-2.42-0.97%
31 Oct 2025 248.34247.02249.38244.50-0.06-0.02%
30 Oct 2025 248.40249.01253.00247.60-1.34-0.54%
29 Oct 2025 249.74253.09255.00247.24-2.96-1.17%
28 Oct 2025 252.70253.71256.17252.23-2.88-1.13%
27 Oct 2025 255.58252.29257.69251.365.372.15%
24 Oct 2025 250.21253.46253.68249.93-0.71-0.28%
23 Oct 2025 250.92250.02251.84246.66-0.11-0.04%
22 Oct 2025 251.03253.64257.28250.91-7.14-2.77%
21 Oct 2025 258.17241.06261.10239.6218.697.80%
20 Oct 2025 239.48237.99240.39236.153.751.59%
17 Oct 2025 235.73236.50238.75234.00-0.45-0.19%
16 Oct 2025 236.18239.13242.27234.71-0.61-0.26%
15 Oct 2025 236.79246.86247.70234.41-9.94-4.03%
14 Oct 2025 246.73243.29249.45241.361.370.56%
13 Oct 2025 245.36242.25245.95237.145.912.47%
10 Oct 2025 239.45246.24247.17239.44-5.05-2.07%
09 Oct 2025 244.50244.01249.19242.980.510.21%
08 Oct 2025 243.99247.19248.75242.11-1.28-0.52%
07 Oct 2025 245.27259.28259.28245.01-11.16-4.35%
06 Oct 2025 256.43258.93260.67255.00-0.77-0.30%
03 Oct 2025 257.20257.63261.84255.28-0.03-0.01%
02 Oct 2025 257.23251.44258.20250.246.232.48%
01 Oct 2025 251.00261.90264.90242.26-11.87-4.52%
30 Sep 2025 262.87260.21265.00258.461.680.64%
29 Sep 2025 261.19265.62265.62260.75-2.90-1.10%
26 Sep 2025 264.09261.86265.85260.921.690.64%
25 Sep 2025 262.40260.83263.06257.17-0.42-0.16%
24 Sep 2025 262.82258.28263.42256.694.841.88%
23 Sep 2025 257.98260.01261.85255.57-2.15-0.83%
22 Sep 2025 260.13253.96262.31253.963.741.46%
19 Sep 2025 256.39253.87257.33252.503.371.33%
18 Sep 2025 253.02256.50257.49251.30-0.90-0.35%
17 Sep 2025 253.92251.73256.60251.153.041.21%
16 Sep 2025 250.88246.24251.87244.993.991.62%
15 Sep 2025 246.89251.50253.30246.59-0.44-0.18%
12 Sep 2025 247.33244.66247.84242.916.212.58%
11 Sep 2025 241.12233.84242.00233.008.533.67%
10 Sep 2025 232.59244.93245.42231.33-13.69-5.56%
09 Sep 2025 246.28244.21246.60241.580.020.01%
08 Sep 2025 246.26245.76247.48239.760.350.14%
05 Sep 2025 245.91237.88246.07237.479.183.88%
04 Sep 2025 236.73246.80246.80236.29-10.85-4.38%
03 Sep 2025 247.58249.50250.19245.06-3.33-1.33%
02 Sep 2025 250.91248.26251.07247.20-0.28-0.11%
29 Aug 2025 251.19247.68251.36247.063.461.40%
28 Aug 2025 247.73247.24248.56245.151.370.56%
27 Aug 2025 246.36242.62246.38242.473.231.33%
26 Aug 2025 243.13241.05244.23241.051.660.69%
25 Aug 2025 241.47249.50249.50241.20-8.43-3.37%
22 Aug 2025 249.90246.41252.13245.045.242.14%
21 Aug 2025 244.66243.72247.39242.310.460.19%
20 Aug 2025 244.20243.18248.79242.551.320.54%
19 Aug 2025 242.88240.00248.14239.653.941.65%
18 Aug 2025 238.94239.71242.20237.660.250.10%
15 Aug 2025 238.69243.26245.03238.63-4.38-1.80%
14 Aug 2025 243.07240.83244.70237.810.410.17%
13 Aug 2025 242.66230.00242.69229.6213.275.78%
12 Aug 2025 229.39226.12229.67223.653.411.51%
11 Aug 2025 225.98228.11235.40225.78-3.02-1.32%
08 Aug 2025 229.00230.07233.10227.14-0.69-0.30%
07 Aug 2025 229.69246.92246.92228.90-14.02-5.75%
06 Aug 2025 243.71244.00250.50240.58-0.22-0.09%
05 Aug 2025 243.93242.49247.99231.00-92.78-27.55%
04 Aug 2025 336.71331.00337.29330.048.172.49%
01 Aug 2025 328.54334.66335.84326.93-10.11-2.99%
31 Jul 2025 338.65343.25345.50337.40-5.15-1.50%
30 Jul 2025 343.80350.62352.08342.00-6.60-1.88%
29 Jul 2025 350.40353.71353.77348.64-2.07-0.59%
28 Jul 2025 352.47356.74357.33352.47-4.17-1.17%
25 Jul 2025 356.64356.01359.36354.240.500.14%
24 Jul 2025 356.14355.00358.22353.72-1.84-0.51%
23 Jul 2025 357.98358.40360.02354.271.460.41%
22 Jul 2025 356.52354.95360.49353.573.420.97%
21 Jul 2025 353.10356.64357.00352.29-2.30-0.65%
18 Jul 2025 355.40361.20361.20352.65-6.01-1.66%
17 Jul 2025 361.41363.35368.73352.37-2.17-0.60%
16 Jul 2025 363.58360.51363.58356.703.711.03%
15 Jul 2025 359.87374.77374.90358.50-13.41-3.59%
14 Jul 2025 373.28373.50375.84370.69-1.12-0.30%
11 Jul 2025 374.40385.25386.06373.87-13.38-3.45%
10 Jul 2025 387.78392.61394.09386.75-6.66-1.69%
09 Jul 2025 394.44399.35401.60391.24-4.71-1.18%
08 Jul 2025 399.15400.05403.96398.49-0.58-0.15%
07 Jul 2025 399.73398.07401.91395.00-0.55-0.14%
03 Jul 2025 400.28398.07402.25395.184.841.22%
02 Jul 2025 395.44405.16407.24392.19-11.26-2.77%
01 Jul 2025 406.70403.54409.76401.472.480.61%
30 Jun 2025 404.22404.11406.58402.121.460.36%
27 Jun 2025 402.76403.68408.56400.01-1.84-0.45%
26 Jun 2025 404.60404.69404.96398.471.960.49%
25 Jun 2025 402.64403.14404.31397.382.250.56%
24 Jun 2025 400.39400.89402.31395.261.890.47%
23 Jun 2025 398.50394.01398.52390.715.561.41%
20 Jun 2025 392.94399.47401.25390.16-6.43-1.61%
18 Jun 2025 399.37404.24406.64398.84-5.31-1.31%
17 Jun 2025 404.68406.84409.95404.00-4.44-1.09%
16 Jun 2025 409.12408.60409.98405.784.151.02%
13 Jun 2025 404.97409.07413.26404.51-8.62-2.08%
12 Jun 2025 413.59412.20416.74410.920.090.02%
11 Jun 2025 413.50421.15424.87411.59-8.98-2.13%
10 Jun 2025 422.48423.06430.19419.860.950.23%
09 Jun 2025 421.53423.73426.29420.33-1.02-0.24%
06 Jun 2025 422.55423.34425.28416.971.290.31%
05 Jun 2025 421.26425.96425.96419.68-4.36-1.02%
04 Jun 2025 425.62433.43433.43424.87-6.61-1.53%
03 Jun 2025 432.23428.11432.82424.442.370.55%
02 Jun 2025 429.86432.27434.12424.72-6.56-1.50%
30 May 2025 436.42435.89437.42430.040.850.20%
29 May 2025 435.57436.36437.84431.800.390.09%
28 May 2025 435.18444.47445.50434.67-9.68-2.18%
27 May 2025 444.86443.92446.32443.156.501.48%
23 May 2025 438.36439.13441.14436.86-5.30-1.19%
22 May 2025 443.66443.49447.08442.180.750.17%
21 May 2025 442.91443.63450.60442.90-4.99-1.11%
20 May 2025 447.90448.30449.87445.51-1.62-0.36%
19 May 2025 449.52444.94450.25441.081.230.27%
16 May 2025 448.29446.23448.83443.571.800.40%
15 May 2025 446.49446.11449.10443.550.390.09%
14 May 2025 446.10449.00449.29443.89-2.60-0.58%
13 May 2025 448.70445.91451.73444.601.750.39%
12 May 2025 446.95443.06447.41440.4614.453.34%
09 May 2025 432.50437.43438.34430.93-4.93-1.13%
08 May 2025 437.43440.16443.44435.43-0.42-0.10%
07 May 2025 437.85433.25442.55432.184.931.14%
06 May 2025 432.92417.55439.17409.985.941.39%
05 May 2025 426.98426.36431.05425.41-0.51-0.12%
02 May 2025 427.49425.89431.15425.747.891.88%
01 May 2025 419.60421.63425.52419.35-1.48-0.35%
30 Apr 2025 421.08416.39421.64411.290.490.12%
29 Apr 2025 420.59416.09422.15416.094.781.15%
28 Apr 2025 415.81416.00418.31410.93-0.28-0.07%
25 Apr 2025 416.09415.84417.80411.20-1.76-0.42%
24 Apr 2025 417.85406.38418.59406.2611.362.79%
23 Apr 2025 406.49412.31420.20404.556.181.54%
22 Apr 2025 400.31396.11401.96395.607.842.00%
21 Apr 2025 392.47399.82399.82386.66-9.18-2.29%
17 Apr 2025 401.65403.40407.06400.97-0.64-0.16%
16 Apr 2025 402.29401.74408.24398.09-1.32-0.33%
15 Apr 2025 403.61406.40410.72402.41-4.35-1.07%
14 Apr 2025 407.96405.17410.81402.698.082.02%
11 Apr 2025 399.88397.59402.32388.987.852.00%
10 Apr 2025 392.03394.08396.99382.58-14.10-3.47%
09 Apr 2025 406.13373.41407.16367.5828.637.58%
08 Apr 2025 377.50391.98397.33370.50-5.07-1.33%
07 Apr 2025 382.57374.09391.99366.05-0.67-0.17%
04 Apr 2025 383.24396.04398.53382.23-21.71-5.36%
03 Apr 2025 404.95410.94413.15402.30-19.42-4.58%
02 Apr 2025 424.37411.74425.14410.7810.652.57%
01 Apr 2025 413.72416.85422.05409.00-6.02-1.43%
31 Mar 2025 419.74415.54422.21412.141.490.36%
28 Mar 2025 418.25423.66430.99416.99-6.64-1.56%
27 Mar 2025 424.89425.25428.14419.41-1.88-0.44%
26 Mar 2025 426.77422.61428.62420.065.011.19%
25 Mar 2025 421.76428.68429.30414.05-8.03-1.87%
24 Mar 2025 429.79437.26437.26429.28-0.59-0.14%
21 Mar 2025 430.38417.19435.91409.5011.612.77%
20 Mar 2025 418.77444.66445.74412.68-30.66-6.82%
19 Mar 2025 449.43451.01452.91442.201.650.37%
18 Mar 2025 447.78460.68460.68444.76-13.92-3.01%
17 Mar 2025 461.70459.27464.87457.124.290.94%
14 Mar 2025 457.41453.74458.35451.765.351.18%
13 Mar 2025 452.06457.60459.70447.48-7.68-1.67%
12 Mar 2025 459.74469.73470.37458.57-6.56-1.41%
11 Mar 2025 466.30471.22471.69460.41-5.31-1.13%
10 Mar 2025 471.61475.69476.35469.98-10.49-2.18%
07 Mar 2025 482.10480.03485.33467.91-0.98-0.20%
06 Mar 2025 483.08483.31490.13478.35-7.19-1.47%
05 Mar 2025 490.27481.49490.84481.098.211.70%
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
Amortization Cash Flow     82294000.0
Amortization Of Intangibles     82294000.0
Asset Impairment Charge 124056000.090575000.076651000.079286000.0218962000.0
Beginning Cash Position 760602000.0698599000.01319599000.01235785000.01933147000.0
Capital Expenditure -108050000.0-103124000.0-101737000.0-111527000.0-115142000.0
Cash Flow From Continuing Financing Activities -1027442000.0-588881000.0-710143000.0-576602000.0-1439718000.0
Cash Flow From Continuing Investing Activities -117558000.054157000.0-103737000.0-111527000.0-115142000.0
Cash Flow From Continuing Operating Activities 1101422000.01155737000.01484922000.01623199000.01290365000.0
Change In Account Payable121243000.0-101912000.0    
Change In Other Current Assets 8440000.0-34528000.0-43503000.0-35621000.0-30939000.0
Change In Other Working Capital 302698000.0156201000.0139625000.01196000.0-16694000.0
Change In Payable121243000.0-101912000.0    
Change In Payables And Accrued Expense -101912000.0-28547000.029396000.014382000.0-10795000.0
Change In Prepaid Assets -3039000.0-7893000.0-28933000.0-26277000.01760000.0
Change In Receivables -240696000.0-24662000.0-137768000.0164450000.038027000.0
Change In Working Capital -34509000.060571000.0-41183000.0118130000.0-18641000.0
Changes In Account Receivables-145346000.0-240696000.0    
Changes In Cash -43578000.0621013000.0671042000.0935070000.0-264495000.0
Common Stock Payments -1043742000.0-606188000.0-735358000.0-607796000.0-1991147000.0
Deferred Income Tax -30702000.0-64173000.0-162081000.0-206106000.0828000.0
Deferred Tax -30702000.0-64173000.0-162081000.0-206106000.0828000.0
Depreciation     118015000.0
Depreciation Amortization Depletion 191946000.0191103000.0202315000.0203973000.0200309000.0
Depreciation And Amortization 191946000.0191103000.0202315000.0203973000.0200309000.0
Effect Of Exchange Rate Changes -18425000.0-13000.0-57494000.026681000.053869000.0
End Cash Position 698599000.01319599000.01933147000.02170855000.01722521000.0
Financing Cash Flow -1027442000.0-588881000.0-710143000.0-576602000.0-1439718000.0
Free Cash Flow 993372000.01052613000.01383185000.01511672000.01175223000.0
Gain Loss On Investment Securities -52308000.0-3925000.0-3870000.0722000.0-489000.0
Gain Loss On Sale Of Business 0.0-135410000.00.0 0.0
Income Tax Paid Supplemental Data 174802000.0306682000.0312895000.0 209557000.0
Interest Paid Supplemental Data 112825000.0119038000.0100085000.0 99503000.0
Investing Cash Flow -117558000.054157000.0-103737000.0-111527000.0-115142000.0
Issuance Of Debt 0.00.0274400000.00.0799859000.0
Long Term Debt Issuance 0.00.0274400000.00.0799859000.0
Long Term Debt Payments -5931000.0-7800000.0-274400000.00.0-274400000.0
Net Business Purchase And Sale -9508000.0157281000.0-2000000.00.00.0
Net Common Stock Issuance -1043742000.0-606188000.0-735358000.0-607796000.0-1991147000.0
Net Income From Continuing Operations 807799000.0882466000.01253715000.01265344000.0729231000.0
Net Investment Purchase And Sale0.0     
Net Issuance Payments Of Debt -5931000.0-7800000.00.00.0525459000.0
Net Long Term Debt Issuance -5931000.0-7800000.00.00.0525459000.0
Net Other Financing Charges-7320000.0  -2972000.0 -6480000.0
Net Other Investing Changes2306000.0     
Net PPEPurchase And Sale -108050000.0-103124000.0-101737000.0-111527000.0-115142000.0
Net Short Term Debt Issuance0.0     
Operating Cash Flow 1101422000.01155737000.01484922000.01623199000.01290365000.0
Operating Gains Losses -52308000.0-139335000.0-3870000.0722000.0-489000.0
Other Non Cash Items 4574000.04689000.04591000.04118000.04288000.0
Proceeds From Stock Option Exercised 22231000.025107000.028187000.031194000.032450000.0
Purchase Of Business -9508000.0-3800000.0-2000000.00.00.0
Purchase Of PPE -108050000.0-103124000.0-101737000.0-111527000.0-115142000.0
Repayment Of Debt -5931000.0-7800000.0-274400000.00.0-274400000.0
Repurchase Of Capital Stock -1043742000.0-606188000.0-735358000.0-607796000.0-1991147000.0
Sale Of Business 0.0161081000.00.0 0.0
Sale Of Investment0.0     
Short Term Debt Issuance0.0     
Short Term Debt Payments-5000000.0     
Stock Based Compensation 90566000.0129841000.0154784000.0157732000.0155877000.0
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.