SHARE twitter icon webp whatsapp icon webp

 
Currency
-5.45%
CAGR (3 year)
10.50%
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
149.99
Low
145
Returns
2.34%

Historical Data

 - Last 30 Years Annual Avg 15.73%
 - CAGR 11.66%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1983










1.28%
1.58 		1.58
1984 -2.53%
1.54 		-2.60%
1.5 		-4.00%
1.44 		4.17%
1.5 		-4.00%
1.44 		-1.39%
1.42 		2.82%
1.46 		7.53%
1.57 		6.37%
1.67 		0.00%
1.67 		0.00%
1.67 		1.20%
1.69 		6.96% 1.76
1985 25.44%
2.12 		7.08%
2.27 		-0.44%
2.26 		-3.10%
2.19 		-5.48%
2.07 		-4.35%
1.98 		3.03%
2.04 		-3.92%
1.96 		-4.08%
1.88 		7.45%
2.02 		9.41%
2.21 		3.62%
2.29 		35.50% 1.97
1986 16.59%
2.67 		0.00%
2.67 		12.36%
3 		12.67%
3.38 		17.16%
3.96 		3.54%
4.1 		8.78%
4.46 		-4.71%
4.25 		5.41%
4.48 		-3.35%
4.33 		-2.77%
4.21 		1.90%
4.29 		87.34% 2.20
1987 3.03%
4.42 		5.66%
4.67 		0.00%
4.67 		-8.99%
4.25 		-12.71%
3.71 		6.74%
3.96 		2.02%
4.04 		-6.68%
3.77 		-3.18%
3.65 		-17.81%
3 		-27.67%
2.17 		24.88%
2.71 		-36.83% 2.46
1988 15.13%
3.12 		-9.29%
2.83 		-5.65%
2.67 		3.00%
2.75 		-1.45%
2.71 		22.88%
3.33 		1.50%
3.38 		15.98%
3.92 		8.42%
4.25 		-4.94%
4.04 		0.00%
4.04 		-6.19%
3.79 		39.85% 2.75
1989 12.14%
4.25 		-16.71%
3.54 		-1.13%
3.5 		-13.14%
3.04 		8.22%
3.29 		-1.22%
3.25 		1.23%
3.29 		3.95%
3.42 		-2.63%
3.33 		-9.91%
3 		12.67%
3.38 		-2.66%
3.29 		-13.19% 3.07
1990 -16.41%
2.75 		25.82%
3.46 		7.23%
3.71 		-9.70%
3.35 		10.75%
3.71 		-5.66%
3.5 		-6.00%
3.29 		-16.41%
2.75 		-4.73%
2.62 		-1.53%
2.58 		13.18%
2.92 		0.00%
2.92 		-11.25% 3.43
1991 17.12%
3.42 		2.34%
3.5 		-4.86%
3.33 		-7.51%
3.08 		12.34%
3.46 		1.16%
3.5 		3.43%
3.62 		8.29%
3.92 		-2.30%
3.83 		21.93%
4.67 		-5.35%
4.42 		13.12%
5 		71.23% 3.83
1992 3.00%
5.15 		-2.91%
5 		10.00%
5.5 		12.55%
6.19 		-4.04%
5.94 		-13.80%
5.12 		9.77%
5.62 		-9.96%
5.06 		3.75%
5.25 		6.48%
5.59 		7.33%
6 		-3.17%
5.81 		16.20% 4.28
1993 3.79%
6.03 		-12.94%
5.25 		-7.05%
4.88 		4.92%
5.12 		0.00%
5.12 		0.00%
5.12 		8.59%
5.56 		7.91%
6 		-4.67%
5.72 		-8.22%
5.25 		12.00%
5.88 		-1.19%
5.81 		0.00% 4.78
1994 8.09%
6.28 		-3.50%
6.06 		-9.24%
5.5 		-1.09%
5.44 		-14.15%
4.67 		-1.07%
4.62 		0.00%
4.62 		2.81%
4.75 		-14.53%
4.06 		3.20%
4.19 		-6.68%
3.91 		-2.56%
3.81 		-34.42% 5.34
1995 15.75%
4.41 		10.66%
4.88 		-6.56%
4.56 		3.51%
4.72 		-7.20%
4.38 		4.79%
4.59 		-6.10%
4.31 		-7.19%
4 		-5.50%
3.78 		2.65%
3.88 		5.41%
4.09 		2.44%
4.19 		9.97% 5.96
1996 -6.68%
3.91 		16.62%
4.56 		8.33%
4.94 		3.04%
5.09 		-6.68%
4.75 		9.89%
5.22 		-12.07%
4.59 		-1.31%
4.53 		-12.36%
3.97 		-7.81%
3.66 		-4.37%
3.5 		0.00%
3.5 		-16.47% 6.65
1997 0.00%
3.5 		-0.86%
3.47 		0.00%
3.47 		0.00%
3.47 		9.80%
3.81 		-2.36%
3.72 		7.53%
4 		4.00%
4.16 		-6.49%
3.89 		-1.29%
3.84 		5.73%
4.06 		15.52%
4.69 		34.00% 7.43
1998 17.27%
5.5 		21.64%
6.69 		6.28%
7.11 		12.52%
8 		-6.50%
7.48 		19.12%
8.91 		-16.84%
7.41 		-42.91%
4.23 		-14.42%
3.62 		15.75%
4.19 		13.37%
4.75 		21.05%
5.75 		22.60% 8.30
1999 11.48%
6.41 		-8.27%
5.88 		-10.71%
5.25 		-0.95%
5.2 		-18.85%
4.22 		-3.79%
4.06 		-7.14%
3.77 		-1.86%
3.7 		-6.22%
3.47 		-7.20%
3.22 		3.73%
3.34 		3.59%
3.46 		-39.83% 9.27
2000 -8.67%
3.16 		-8.86%
2.88 		18.75%
3.42 		20.47%
4.12 		-2.91%
4 		-3.50%
3.86 		-4.15%
3.7 		-8.65%
3.38 		-5.62%
3.19 		2.51%
3.27 		0.31%
3.28 		28.05%
4.2 		21.39% 10.35
2001 13.57%
4.77 		-17.19%
3.95 		-1.01%
3.91 		15.09%
4.5 		11.56%
5.02 		-5.38%
4.75 		28.63%
6.11 		-5.07%
5.8 		-43.79%
3.26 		5.21%
3.43 		30.32%
4.47 		29.75%
5.8 		38.10% 11.56
2002 19.83%
6.95 		-15.54%
5.87 		21.12%
7.11 		-7.88%
6.55 		4.27%
6.83 		8.05%
7.38 		-10.84%
6.58 		-9.88%
5.93 		-0.67%
5.89 		17.49%
6.92 		-0.58%
6.88 		6.40%
7.32 		26.21% 12.91
2003 -5.60%
6.91 		-11.14%
6.14 		9.61%
6.73 		28.38%
8.64 		7.52%
9.29 		2.48%
9.52 		23.53%
11.76 		5.70%
12.43 		5.39%
13.1 		-3.13%
12.69 		3.55%
13.14 		2.82%
13.51 		84.56% 14.42
2004 -2.66%
13.15 		4.11%
13.69 		2.85%
14.08 		12.43%
15.83 		3.41%
16.37 		17.84%
19.29 		-0.47%
19.2 		-11.72%
16.95 		9.56%
18.57 		10.02%
20.43 		-1.62%
20.1 		11.54%
22.42 		65.95% 16.10
2005 -1.61%
22.06 		6.94%
23.59 		-7.21%
21.89 		-10.69%
19.55 		2.71%
20.08 		-4.23%
19.23 		2.08%
19.63 		-7.95%
18.07 		5.20%
19.01 		2.10%
19.41 		15.35%
22.39 		1.12%
22.64 		0.98% 17.98
2006 5.12%
23.8 		-0.59%
23.66 		-8.96%
21.54 		10.63%
23.83 		2.69%
24.47 		1.80%
24.91 		-17.42%
20.57 		-4.47%
19.65 		5.70%
20.77 		4.19%
21.64 		1.06%
21.87 		-5.03%
20.77 		-8.26% 20.08
2007 20.99%
25.13 		5.69%
26.56 		-1.20%
26.24 		3.12%
27.06 		7.69%
29.14 		0.62%
29.32 		-4.74%
27.93 		3.01%
28.77 		-8.59%
26.3 		5.40%
27.72 		-5.16%
26.29 		4.79%
27.55 		32.64% 22.42
2008 12.89%
31.1 		-11.99%
27.37 		14.83%
31.43 		8.08%
33.97 		2.56%
34.84 		-4.48%
33.28 		11.12%
36.98 		-1.43%
36.45 		-8.45%
33.37 		-14.80%
28.43 		-4.99%
27.01 		-2.74%
26.27 		-4.65% 25.03
2009 -15.23%
22.27 		-8.49%
20.38 		18.30%
24.11 		16.63%
28.12 		9.35%
30.75 		-0.65%
30.55 		-8.51%
27.95 		0.29%
28.03 		14.63%
32.13 		-6.44%
30.06 		5.99%
31.86 		1.29%
32.27 		22.84% 27.95
2010 -4.99%
30.66 		15.72%
35.48 		1.13%
35.88 		2.56%
36.8 		-6.17%
34.53 		-5.39%
32.67 		8.63%
35.49 		-7.72%
32.75 		5.95%
34.7 		3.60%
35.95 		1.53%
36.5 		11.81%
40.81 		26.46% 31.21
2011 0.47%
41 		1.49%
41.61 		9.16%
45.42 		4.98%
47.68 		-3.84%
45.85 		2.70%
47.09 		-3.93%
45.24 		-11.16%
40.19 		-10.13%
36.12 		17.14%
42.31 		8.06%
45.72 		-1.42%
45.07 		10.44% 34.85
2012 13.31%
51.07 		0.27%
51.21 		6.17%
54.37 		1.73%
55.31 		3.29%
57.13 		4.32%
59.6 		-7.68%
55.02 		-4.69%
52.44 		-0.76%
52.04 		12.80%
58.7 		1.28%
59.45 		0.44%
59.71 		32.48% 38.91
2013 12.66%
67.27 		3.55%
69.66 		6.92%
74.48 		-4.58%
71.07 		3.64%
73.66 		-1.93%
72.24 		3.72%
74.93 		-3.91%
72 		1.29%
72.93 		2.88%
75.03 		0.21%
75.19 		2.81%
77.3 		29.46% 43.45
2014 -2.91%
75.05 		-4.24%
71.87 		0.07%
71.92 		5.81%
76.1 		2.05%
77.66 		-5.00%
73.78 		4.72%
77.26 		-2.21%
75.55 		-1.99%
74.05 		7.72%
79.77 		3.46%
82.53 		2.08%
84.25 		8.99% 48.52
2015 -5.51%
79.61 		7.40%
85.5 		-0.12%
85.4 		2.11%
87.2 		-3.65%
84.02 		-2.30%
82.09 		2.47%
84.12 		-13.48%
72.78 		-1.90%
71.4 		6.96%
76.37 		2.45%
78.24 		-6.24%
73.36 		-12.93% 54.18
2016 -0.90%
72.7 		4.94%
76.29 		10.42%
84.24 		-1.61%
82.88 		-0.19%
82.72 		-2.16%
80.93 		2.72%
83.13 		-4.50%
79.39 		2.20%
81.14 		0.58%
81.61 		16.86%
95.37 		1.78%
97.07 		32.32% 60.50
2017 2.07%
99.08 		-0.92%
98.17 		-6.55%
91.74 		-2.27%
89.66 		-4.77%
85.38 		7.03%
91.38 		-0.73%
90.71 		9.02%
98.89 		12.33%
111.08 		-4.22%
106.39 		4.46%
111.14 		3.46%
114.98 		18.45% 67.55
2018 5.09%
120.83 		-1.87%
118.57 		-1.20%
117.15 		0.24%
117.43 		9.09%
128.1 		-5.11%
121.55 		-1.36%
119.9 		0.71%
120.75 		-1.50%
118.94 		-7.00%
110.61 		-3.84%
106.36 		-12.52%
93.04 		-19.08% 75.43
2019 15.05%
107.04 		0.59%
107.67 		-5.93%
101.29 		-6.72%
94.48 		-9.89%
85.14 		7.36%
91.41 		11.99%
102.37 		5.54%
108.04 		2.42%
110.65 		6.24%
117.56 		-1.65%
115.62 		1.00%
116.78 		25.52% 84.23
2020 -7.58%
107.93 		-10.65%
96.44 		-4.37%
92.23 		9.64%
101.12 		18.34%
119.67 		0.56%
120.34 		7.53%
129.4 		8.61%
140.54 		-10.08%
126.38 		-3.67%
121.74 		11.12%
135.28 		1.01%
136.65 		17.01% 94.05
2021 -1.46%
134.66 		9.07%
146.87 		14.43%
168.07 		1.57%
170.71 		0.49%
171.54 		-5.01%
162.95 		3.38%
168.45 		5.31%
177.4 		-5.74%
167.22 		17.92%
197.19 		-3.06%
191.16 		6.93%
204.4 		49.58% 105.02
2022 -5.80%
192.54 		5.40%
202.93 		-1.05%
200.79 		-14.91%
170.85 		1.01%
172.58 		-8.76%
157.47 		16.38%
183.27 		-5.05%
174.02 		-10.11%
156.42 		9.37%
171.07 		7.49%
183.89 		-5.18%
174.36 		-14.70% 117.27
2023 8.43%
189.05 		-4.37%
180.79 		-2.95%
175.46 		-0.10%
175.29 		-4.75%
166.97 		8.42%
181.03 		12.66%
203.94 		-7.87%
187.88 		0.34%
188.52 		-8.83%
171.87 		7.80%
185.27 		7.81%
199.74 		14.56% 130.94
2024 0.62%
200.98 		2.65%
206.31 		-3.42%
199.25 		-18.41%
162.57 		-1.12%
160.75 		-0.47%
160 		8.22%
173.15 		0.03%
173.2 		-0.50%
172.33 		4.81%
180.62 		4.70%
189.11 		-9.76%
170.66 		-14.56% 146.21
2025 0.33%
171.22 		-5.86%
161.19 		-8.21%
147.95 		1.20%
149.72







-12.27% 163.26
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 0.44 07 Feb 2025
Cash Dividend 0.43 08 Nov 2024
Cash Dividend 0.43 02 Aug 2024
Cash Dividend 0.43 09 May 2024
Cash Dividend 0.43 08 Feb 2024
Cash Dividend 0.42 09 Nov 2023
Cash Dividend 0.42 03 Aug 2023
Cash Dividend 0.42 11 May 2023
Cash Dividend 0.42 09 Feb 2023
Cash Dividend 0.40 03 Nov 2022
Cash Dividend 0.40 04 Aug 2022
Cash Dividend 0.40 12 May 2022
Cash Dividend 0.40 03 Feb 2022
Cash Dividend 0.30 04 Nov 2021
Cash Dividend 0.30 05 Aug 2021
Cash Dividend 0.30 06 May 2021
Cash Dividend 0.28 04 Feb 2021
Cash Dividend 0.27 05 Nov 2020
Cash Dividend 0.27 06 Aug 2020
Cash Dividend 0.27 07 May 2020
Cash Dividend 0.27 06 Feb 2020
Cash Dividend 0.26 07 Nov 2019
Cash Dividend 0.26 01 Aug 2019
Cash Dividend 0.26 02 May 2019
Cash Dividend 0.26 07 Feb 2019
Cash Dividend 0.24 08 Nov 2018
Cash Dividend 0.24 02 Aug 2018
Cash Dividend 0.24 03 May 2018
Cash Dividend 0.24 08 Feb 2018
Cash Dividend 0.23 02 Nov 2017
Cash Dividend 0.23 03 Aug 2017
Cash Dividend 0.23 03 May 2017
Cash Dividend 0.23 08 Feb 2017
Cash Dividend 0.22 02 Nov 2016
Cash Dividend 0.22 03 Aug 2016
Cash Dividend 0.22 04 May 2016
Cash Dividend 0.22 10 Feb 2016
Cash Dividend 0.21 04 Nov 2015
Cash Dividend 0.21 29 Jul 2015
Cash Dividend 0.21 06 May 2015
Cash Dividend 0.21 10 Feb 2015
Cash Dividend 0.20 12 Nov 2014
Cash Dividend 0.20 30 Jul 2014
Cash Dividend 0.20 07 May 2014
Cash Dividend 0.20 11 Feb 2014
Cash Dividend 0.15 13 Nov 2013
Cash Dividend 0.15 31 Jul 2013
Cash Dividend 0.15 08 May 2013
Cash Dividend 0.15 13 Dec 2012
Cash Dividend 0.14 14 Nov 2012
Cash Dividend 0.14 01 Aug 2012
Cash Dividend 0.14 09 May 2012
Cash Dividend 0.14 10 Feb 2012
Cash Dividend 0.13 17 Nov 2011
Cash Dividend 0.13 27 Jul 2011
Cash Dividend 0.13 11 May 2011
Cash Dividend 0.13 11 Feb 2011
Cash Dividend 0.12 10 Nov 2010
Cash Dividend 0.12 28 Jul 2010
Cash Dividend 0.12 12 May 2010
Cash Dividend 0.12 10 Feb 2010
Cash Dividend 0.11 12 Nov 2009
Cash Dividend 0.11 29 Jul 2009
Cash Dividend 0.11 13 May 2009
Cash Dividend 0.11 10 Feb 2009
Cash Dividend 0.10 12 Nov 2008
Cash Dividend 0.10 30 Jul 2008
Cash Dividend 0.10 08 May 2008
Cash Dividend 0.10 05 Feb 2008
Cash Dividend 0.09 13 Nov 2007
Cash Dividend 0.09 31 Jul 2007
Cash Dividend 0.09 09 May 2007
Cash Dividend 0.09 05 Feb 2007
Cash Dividend 0.08 03 Nov 2006
Cash Dividend 0.08 31 Jul 2006
Cash Dividend 0.08 27 Apr 2006
Cash Dividend 0.08 30 Jan 2006
Cash Dividend 0.00 27 Jan 2006
Cash Dividend 0.06 03 Nov 2005
Cash Dividend 0.06 29 Jul 2005
Cash Dividend 0.06 28 Apr 2005
Cash Dividend 0.06 27 Jan 2005
Cash Dividend 0.01 03 Nov 2004
Cash Dividend 0.01 04 Aug 2004
Cash Dividend 0.01 04 May 2004
Cash Dividend 0.01 01 Feb 2000
Cash Dividend 0.01 29 Oct 1999
Cash Dividend 0.01 29 Jul 1999
Cash Dividend 0.01 29 Apr 1999
Cash Dividend 0.01 08 Feb 1999
Cash Dividend 0.01 30 Oct 1998
Cash Dividend 0.01 30 Jul 1998
Cash Dividend 0.01 29 Apr 1998
Cash Dividend 0.01 30 Jan 1998
Cash Dividend 0.01 30 Oct 1997
Cash Dividend 0.01 30 Jul 1997
Cash Dividend 0.01 30 Apr 1997
Cash Dividend 0.01 30 Jan 1997
Cash Dividend 0.01 31 Oct 1996
Cash Dividend 0.01 31 Jul 1996
Cash Dividend 0.01 01 May 1996
Cash Dividend 0.01 31 Jan 1996
Cash Dividend 0.01 01 Nov 1995
Cash Dividend 0.01 31 Jul 1995
Cash Dividend 0.01 27 Apr 1995
Cash Dividend 0.01 30 Jan 1995
Cash Dividend 0.01 31 Oct 1994
Cash Dividend 0.01 27 Jul 1994
Cash Dividend 0.01 28 Apr 1994
Cash Dividend 0.00 28 Jan 1994
Cash Dividend 0.01 29 Oct 1993
Cash Dividend 0.01 27 Jul 1993
Cash Dividend 0.00 28 Apr 1993
Cash Dividend 0.01 20 Apr 1993
Cash Dividend 0.01 28 Jan 1993
Cash Dividend 0.01 02 Nov 1992
Cash Dividend 0.01 28 Jul 1992
Cash Dividend 0.01 28 Apr 1992
Cash Dividend 0.01 29 Jan 1992
Cash Dividend 0.01 04 Nov 1991
Cash Dividend 0.01 29 Jul 1991
Cash Dividend 0.01 29 Apr 1991
Cash Dividend 0.01 31 Jan 1991
Cash Dividend 0.00 06 Nov 1990
Cash Dividend 0.01 30 Jul 1990
Cash Dividend 0.00 30 Apr 1990
Cash Dividend 0.01 01 Feb 1990
Cash Dividend 0.01 03 Nov 1989
Cash Dividend 0.01 31 Jul 1989
Cash Dividend 0.01 01 May 1989
Cash Dividend 0.01 02 Feb 1989
Cash Dividend 0.01 31 Oct 1988
Cash Dividend 0.01 01 Aug 1988
Cash Dividend 0.01 02 May 1988
Cash Dividend 0.01 02 Feb 1988
Cash Dividend 0.01 03 Nov 1987
Cash Dividend 0.01 04 Aug 1987
Cash Dividend 0.01 04 May 1987
Cash Dividend 0.01 03 Feb 1987
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 24 May 2005
Split 2:1 02 Sep 2003
Split 3:2 16 Mar 1992
Split 2:1 08 Jul 1986
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 149.72146.91149.99145.001.771.20%
31 Mar 2025 147.95145.00149.36144.781.831.25%
28 Mar 2025 146.12151.01151.01145.76-4.68-3.10%
27 Mar 2025 150.80151.54151.89149.68-0.59-0.39%
26 Mar 2025 151.39147.59152.34147.571.440.96%
25 Mar 2025 149.95152.56152.80148.96-2.07-1.36%
24 Mar 2025 152.02150.19152.21148.533.472.34%
21 Mar 2025 148.55146.44148.97144.341.050.71%
20 Mar 2025 147.50147.38148.79146.080.450.31%
19 Mar 2025 147.05147.75147.93144.90-0.08-0.05%
18 Mar 2025 147.13149.84149.84145.84-2.33-1.56%
17 Mar 2025 149.46148.09150.90147.570.460.31%
14 Mar 2025 149.00151.54151.54147.00-0.43-0.29%
13 Mar 2025 149.43154.02154.42149.29-5.02-3.25%
12 Mar 2025 154.45154.56155.25151.600.270.18%
11 Mar 2025 154.18160.66160.68153.90-6.03-3.76%
10 Mar 2025 160.21163.03164.54158.99-3.24-1.98%
07 Mar 2025 163.45161.39164.35159.651.190.73%
06 Mar 2025 162.26159.39162.68158.792.221.39%
05 Mar 2025 160.04156.78160.21156.552.421.54%
04 Mar 2025 157.62162.06162.06155.67-0.20-0.13%
03 Mar 2025 157.82162.01163.00157.52-3.37-2.09%
28 Feb 2025 161.19159.23162.10158.932.291.44%
27 Feb 2025 158.90160.24161.40158.47-1.42-0.89%
26 Feb 2025 160.32159.56162.02158.68-0.37-0.23%
25 Feb 2025 160.69162.80163.38159.26-2.00-1.23%
24 Feb 2025 162.69167.87168.05162.44-5.02-2.99%
21 Feb 2025 167.71169.07169.07161.14-0.83-0.49%
20 Feb 2025 168.54169.00170.46166.96-0.71-0.42%
19 Feb 2025 169.25172.11172.42167.01-5.01-2.88%
18 Feb 2025 174.26170.88174.45169.094.282.52%
14 Feb 2025 169.98165.41170.85165.414.522.73%
13 Feb 2025 165.46165.30166.27163.450.830.50%
12 Feb 2025 164.63164.33166.61164.05-2.87-1.71%
11 Feb 2025 167.50165.73167.69165.330.400.24%
10 Feb 2025 167.10167.36168.36165.370.950.57%
07 Feb 2025 166.15168.68169.01165.83-2.88-1.70%
06 Feb 2025 169.03172.16173.97168.85-1.45-0.85%
05 Feb 2025 170.48169.62170.80168.501.510.89%
04 Feb 2025 168.97167.03170.36167.031.671.00%
03 Feb 2025 167.30168.75170.90166.05-3.92-2.29%
31 Jan 2025 171.22172.90175.06170.85-2.14-1.23%
30 Jan 2025 173.36171.79174.09170.971.430.83%
29 Jan 2025 171.93172.23174.28171.09-0.73-0.42%
28 Jan 2025 172.66173.56176.36172.34-1.42-0.82%
27 Jan 2025 174.08170.65174.28170.344.122.42%
24 Jan 2025 169.96169.74171.06169.04-0.32-0.19%
23 Jan 2025 170.28175.88177.00169.43-4.63-2.65%
22 Jan 2025 174.91173.47176.20173.020.480.28%
21 Jan 2025 174.43172.45175.97172.331.981.15%
17 Jan 2025 172.45175.00178.40171.41-13.75-7.38%
16 Jan 2025 186.20185.85187.51184.34-0.35-0.19%
15 Jan 2025 186.55184.24187.49184.244.932.71%
14 Jan 2025 181.62180.57183.34179.612.391.33%
13 Jan 2025 179.23173.73180.18173.324.942.83%
10 Jan 2025 174.29174.94176.05173.49-3.54-1.99%
08 Jan 2025 177.83175.37178.18174.081.350.76%
07 Jan 2025 176.48176.65177.87175.090.080.05%
06 Jan 2025 176.40176.44179.15176.200.580.33%
03 Jan 2025 175.82173.51176.76171.504.622.70%
02 Jan 2025 171.20172.15173.03169.350.540.32%
31 Dec 2024 170.66171.30172.15170.290.330.19%
30 Dec 2024 170.33170.73170.93168.74-1.68-0.98%
27 Dec 2024 172.01171.36173.10170.060.000.00%
26 Dec 2024 172.01170.71172.47170.280.440.26%
24 Dec 2024 171.57170.08171.68169.681.030.60%
23 Dec 2024 170.54169.64170.88168.540.310.18%
20 Dec 2024 170.23168.51171.38165.502.131.27%
19 Dec 2024 168.10170.22172.85167.71-2.19-1.29%
18 Dec 2024 170.29177.20179.09169.94-7.02-3.96%
17 Dec 2024 177.31177.09179.28177.06-0.78-0.44%
16 Dec 2024 178.09179.72180.28177.55-1.70-0.95%
13 Dec 2024 179.79180.70181.59179.25-1.36-0.75%
12 Dec 2024 181.15182.29183.81180.61-0.86-0.47%
11 Dec 2024 182.01183.20184.11181.57-0.27-0.15%
10 Dec 2024 182.28182.47184.27180.00-0.10-0.05%
09 Dec 2024 182.38181.31185.29181.081.390.77%
06 Dec 2024 180.99182.91183.21179.13-0.86-0.47%
05 Dec 2024 181.85185.46185.51180.38-3.28-1.77%
04 Dec 2024 185.13184.11186.20183.230.120.06%
03 Dec 2024 185.01187.99188.00184.38-4.23-2.24%
02 Dec 2024 189.24189.53189.67187.240.130.07%
29 Nov 2024 189.11191.47192.42188.86-1.20-0.63%
27 Nov 2024 190.31191.24192.47189.00-0.55-0.29%
26 Nov 2024 190.86187.82191.09185.632.511.33%
25 Nov 2024 188.35185.25191.10184.715.953.26%
22 Nov 2024 182.40182.28184.10181.290.830.46%
21 Nov 2024 181.57182.75185.60179.88-0.01-0.01%
20 Nov 2024 181.58180.00181.80178.361.400.78%
19 Nov 2024 180.18183.02183.89180.09-3.82-2.08%
18 Nov 2024 184.00182.87185.34182.601.650.90%
15 Nov 2024 182.35184.69185.22181.55-2.16-1.17%
14 Nov 2024 184.51189.64190.59184.21-4.69-2.48%
13 Nov 2024 189.20188.47191.45185.00-3.34-1.73%
12 Nov 2024 192.54195.98198.23192.44-4.65-2.36%
11 Nov 2024 197.19192.60200.40192.605.062.63%
08 Nov 2024 192.13188.50193.01186.603.621.92%
07 Nov 2024 188.51192.83193.16188.35-4.31-2.24%
06 Nov 2024 192.82191.42196.71190.417.263.91%
05 Nov 2024 185.56181.77185.66181.133.571.96%
04 Nov 2024 181.99180.45183.42179.181.030.57%
01 Nov 2024 180.96181.28183.04180.630.340.19%
31 Oct 2024 180.62181.03183.57180.49-1.26-0.69%
30 Oct 2024 181.88178.92185.67178.672.451.37%
29 Oct 2024 179.43178.61180.75177.180.550.31%
28 Oct 2024 178.88176.06179.13174.294.052.32%
25 Oct 2024 174.83176.74177.98174.00-0.98-0.56%
24 Oct 2024 175.81175.56176.00172.730.360.21%
23 Oct 2024 175.45174.64176.05173.53-0.17-0.10%
22 Oct 2024 175.62176.31177.90174.67-1.96-1.10%
21 Oct 2024 177.58176.41177.77173.940.710.40%
18 Oct 2024 176.87174.19177.08173.533.391.95%
17 Oct 2024 173.48178.62180.42172.30-6.67-3.70%
16 Oct 2024 180.15187.88188.00178.505.503.15%
15 Oct 2024 174.65175.50178.85174.37-0.81-0.46%
14 Oct 2024 175.46170.00175.62168.304.742.78%
11 Oct 2024 170.72167.22171.15167.004.802.89%
10 Oct 2024 165.92165.61166.06163.91-0.17-0.10%
09 Oct 2024 166.09166.12167.36164.580.810.49%
08 Oct 2024 165.28164.52166.74163.821.060.65%
07 Oct 2024 164.22162.85165.12162.00-0.30-0.18%
04 Oct 2024 164.52169.00169.00162.86-2.21-1.33%
03 Oct 2024 166.73166.43167.28165.15-1.41-0.84%
02 Oct 2024 168.14168.92169.80168.00-1.46-0.86%
01 Oct 2024 169.60171.24172.12168.64-2.73-1.58%
30 Sep 2024 172.33172.61175.35171.42-0.02-0.01%
27 Sep 2024 172.35173.41174.96171.970.840.49%
26 Sep 2024 171.51173.16175.32170.79-0.23-0.13%
25 Sep 2024 171.74174.71174.90171.08-2.74-1.57%
24 Sep 2024 174.48170.27174.58170.084.292.52%
23 Sep 2024 170.19169.75170.46167.991.180.70%
20 Sep 2024 169.01173.47173.47168.69-5.81-3.32%
19 Sep 2024 174.82173.00175.96172.815.473.23%
18 Sep 2024 169.35168.84172.07167.491.360.81%
17 Sep 2024 167.99168.90170.31165.850.590.35%
16 Sep 2024 167.40169.72171.24166.96-1.26-0.75%
13 Sep 2024 168.66170.29171.42167.70-0.20-0.12%
12 Sep 2024 168.86169.71169.77165.58-0.40-0.24%
11 Sep 2024 169.26170.23170.39165.25-1.29-0.76%
10 Sep 2024 170.55171.37171.96169.46-1.19-0.69%
09 Sep 2024 171.74167.67171.95167.673.972.37%
06 Sep 2024 167.77169.75171.32167.63-1.53-0.90%
05 Sep 2024 169.30171.43172.53166.38-3.52-2.04%
04 Sep 2024 172.82173.09174.72171.31-0.27-0.16%
03 Sep 2024 173.09172.47173.29169.22-0.11-0.06%
30 Aug 2024 173.20172.71173.45169.140.930.54%
29 Aug 2024 172.27175.15177.24171.91-1.90-1.09%
28 Aug 2024 174.17172.01175.40172.012.071.20%
27 Aug 2024 172.10175.58175.78170.05-3.85-2.19%
26 Aug 2024 175.95178.06178.80175.19-1.02-0.58%
23 Aug 2024 176.97174.82177.17173.653.592.07%
22 Aug 2024 173.38175.05177.26172.77-2.12-1.21%
21 Aug 2024 175.50173.75175.69173.713.261.89%
20 Aug 2024 172.24175.76177.62170.83-3.10-1.77%
19 Aug 2024 175.34171.73175.57171.284.982.92%
16 Aug 2024 170.36166.87170.58166.453.101.85%
15 Aug 2024 167.26167.62172.74166.753.632.22%
14 Aug 2024 163.63163.83165.36163.08-0.34-0.21%
13 Aug 2024 163.97163.60165.24162.031.200.74%
12 Aug 2024 162.77163.30164.03161.50-0.32-0.20%
09 Aug 2024 163.09163.86164.07160.89-0.77-0.47%
08 Aug 2024 163.86164.73165.32162.400.970.60%
07 Aug 2024 162.89164.23166.15161.87-1.04-0.63%
06 Aug 2024 163.93160.98168.34160.582.951.83%
05 Aug 2024 160.98159.56165.33155.02-2.61-1.60%
02 Aug 2024 163.59165.61166.11159.33-5.20-3.08%
01 Aug 2024 168.79173.30176.02168.49-4.36-2.52%
31 Jul 2024 173.15172.51176.41170.160.990.58%
30 Jul 2024 172.16171.58174.99171.581.640.96%
29 Jul 2024 170.52171.94174.09170.44-1.02-0.59%
26 Jul 2024 171.54171.01174.02170.390.760.45%
25 Jul 2024 170.78163.97175.60163.406.984.26%
24 Jul 2024 163.80165.25165.53161.79-1.33-0.81%
23 Jul 2024 165.13162.67167.32162.670.420.25%
22 Jul 2024 164.71164.92166.20163.060.530.32%
19 Jul 2024 164.18161.25164.33158.713.372.10%
18 Jul 2024 160.81163.04163.73160.27-3.09-1.89%
17 Jul 2024 163.90169.07170.00162.52-12.10-6.88%
16 Jul 2024 176.00169.52176.24169.526.383.76%
15 Jul 2024 169.62166.36172.60166.363.462.08%
12 Jul 2024 166.16164.07168.57163.732.851.75%
11 Jul 2024 163.31161.00164.58160.343.532.21%
10 Jul 2024 159.78156.17159.93156.174.242.73%
09 Jul 2024 155.54156.68157.16154.81-2.50-1.58%
08 Jul 2024 158.04159.46159.90156.18-0.25-0.16%
05 Jul 2024 158.29158.09158.79155.74-0.42-0.26%
03 Jul 2024 158.71159.12160.56158.25-0.71-0.45%
02 Jul 2024 159.42159.46160.89158.210.740.47%
01 Jul 2024 158.68159.43160.01158.10-1.32-0.83%
28 Jun 2024 160.00158.62161.75158.472.881.83%
27 Jun 2024 157.12156.77157.56155.76-0.01-0.01%
26 Jun 2024 157.13156.27158.83155.490.860.55%
25 Jun 2024 156.27157.11157.93155.43-1.70-1.08%
24 Jun 2024 157.97156.50160.78156.371.791.15%
21 Jun 2024 156.18155.37157.50154.680.810.52%
20 Jun 2024 155.37155.18157.01154.44-0.23-0.15%
18 Jun 2024 155.60158.16159.86155.24-2.41-1.53%
17 Jun 2024 158.01156.54158.56155.970.750.48%
14 Jun 2024 157.26157.53158.05153.12-1.67-1.05%
13 Jun 2024 158.93160.68160.89157.95-2.04-1.27%
12 Jun 2024 160.97162.42164.35159.880.330.21%
11 Jun 2024 160.64161.02161.70159.34-1.37-0.85%
10 Jun 2024 162.01158.94162.34158.452.051.28%
07 Jun 2024 159.96158.02161.91157.430.960.60%
06 Jun 2024 159.00158.80159.36158.03-0.16-0.10%
05 Jun 2024 159.16158.98159.29157.130.650.41%
04 Jun 2024 158.51161.75163.46158.31-2.15-1.34%
03 Jun 2024 160.66161.41161.99157.59-0.09-0.06%
31 May 2024 160.75157.70160.86157.553.802.42%
30 May 2024 156.95155.10158.20154.712.301.49%
29 May 2024 154.65156.05157.32154.10-3.74-2.36%
28 May 2024 158.39157.56158.51156.070.770.49%
24 May 2024 157.62158.50159.25157.14-0.26-0.16%
23 May 2024 157.88158.50158.56155.43-0.10-0.06%
22 May 2024 157.98159.38159.68157.46-1.38-0.87%
21 May 2024 159.36163.34163.52156.70-4.74-2.89%
20 May 2024 164.10164.65165.12163.68-0.70-0.42%
17 May 2024 164.80169.77170.44164.44-4.69-2.77%
16 May 2024 169.49167.99171.08167.961.901.13%
15 May 2024 167.59169.78170.52166.92-0.57-0.34%
14 May 2024 168.16170.15171.00167.13-1.21-0.71%
13 May 2024 169.37170.97172.30169.26-1.22-0.72%
10 May 2024 170.59170.27171.25169.620.580.34%
09 May 2024 170.01167.74170.71167.392.261.35%
08 May 2024 167.75167.38169.36167.30-0.36-0.21%
07 May 2024 168.11167.35169.48166.701.560.94%
06 May 2024 166.55167.34167.34165.520.990.60%
03 May 2024 165.56166.31167.65165.170.990.60%
02 May 2024 164.57164.74164.97161.921.050.64%
01 May 2024 163.52161.47166.44160.880.950.58%
30 Apr 2024 162.57162.76163.90160.680.410.25%
29 Apr 2024 162.16161.74163.33160.840.150.09%
26 Apr 2024 162.01162.29163.28160.48-1.73-1.06%
25 Apr 2024 163.74164.73164.90163.09-0.89-0.54%
24 Apr 2024 164.63166.39166.44162.32-2.92-1.74%
23 Apr 2024 167.55168.12168.79166.570.170.10%
22 Apr 2024 167.38167.91168.82165.480.080.05%
19 Apr 2024 167.30166.33170.08165.643.101.89%
18 Apr 2024 164.20169.85169.85163.61-3.93-2.34%
17 Apr 2024 168.13167.00172.67160.07-14.86-8.12%
16 Apr 2024 182.99185.25186.14182.81-2.11-1.14%
15 Apr 2024 185.10186.86187.69184.23-0.37-0.20%
12 Apr 2024 185.47186.88187.29184.07-3.66-1.94%
11 Apr 2024 189.13188.13190.33187.940.940.50%
10 Apr 2024 188.19190.44191.51187.40-6.26-3.22%
09 Apr 2024 194.45195.07195.56192.49-0.43-0.22%
08 Apr 2024 194.88196.21197.92194.70-0.45-0.23%
05 Apr 2024 195.33194.52196.25194.040.810.42%
04 Apr 2024 194.52197.52199.12193.78-2.66-1.35%
03 Apr 2024 197.18194.76197.85193.802.221.14%
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
Beginning Cash Position 313302000.0355549000.051927000.053344000.0
Capital Expenditure -947563000.0-1540796000.0-1862431000.0-865373000.0
Cash Dividends Paid -124442000.0-166724000.0-173898000.0-175543000.0
Cash Flow From Continuing Financing Activities -304633000.0-530434000.0-57986000.0-825825000.0
Cash Flow From Continuing Investing Activities -877018000.0-1550070000.0-1685215000.0-663692000.0
Cash Flow From Continuing Operating Activities 1223898000.01776882000.01744618000.01483156000.0
Change In Account Payable 140295000.0-23838000.0-48346000.0-109806000.0
Change In Accrued Expense 18203000.042717000.0-175767000.0-8841000.0
Change In Other Current Assets -15252000.0-83892000.0-39351000.094639000.0
Change In Other Working Capital -30633000.0-69025000.012165000.0-26182000.0
Change In Payable 140295000.0-23838000.0-48346000.0-109806000.0
Change In Payables And Accrued Expense 158498000.018879000.0-224113000.0-118647000.0
Change In Receivables -382216000.0-13950000.0259449000.0110746000.0
Change In Working Capital -269603000.0-147988000.08150000.060556000.0
Changes In Account Receivables -382216000.0-13950000.0259449000.0110746000.0
Changes In Cash 42247000.0-303622000.01417000.0-6361000.0
Common Stock Dividend Paid -124442000.0-166724000.0-173898000.0-175543000.0
Common Stock Payments -180191000.0-331210000.0-196588000.0-550282000.0
Deferred Income Tax 53420000.0175089000.065566000.0-89848000.0
Deferred Tax 53420000.0175089000.065566000.0-89848000.0
Depreciation Amortization Depletion 557093000.0644520000.0737954000.0761141000.0
Depreciation And Amortization 557093000.0644520000.0737954000.0761141000.0
End Cash Position 355549000.051927000.053344000.046983000.0
Financing Cash Flow -304633000.0-530434000.0-57986000.0-825825000.0
Free Cash Flow 276335000.0236086000.0-117813000.0617783000.0
Gain Loss On Sale Of PPE 5540000.0-25422000.027806000.014557000.0
Income Tax Paid Supplemental Data 203740000.0195827000.0135385000.0305103000.0
Interest Paid Supplemental Data 47016000.050433000.065561000.080861000.0
Investing Cash Flow -877018000.0-1550070000.0-1685215000.0-663692000.0
Issuance Of Debt 0.01738100000.02223600000.03070600000.0
Long Term Debt Issuance 0.01738100000.02223600000.03070600000.0
Long Term Debt Payments 0.0-1770600000.0-1911100000.0-3170600000.0
Net Business Purchase And Sale 0.0-118175000.0-85000000.03785000.0
Net Common Stock Issuance -180191000.0-331210000.0-196588000.0-550282000.0
Net Income From Continuing Operations 760806000.0969351000.0728287000.0570886000.0
Net Investment Purchase And Sale  0.00.06929000.0
Net Issuance Payments Of Debt 0.0-32500000.0312500000.0-100000000.0
Net Long Term Debt Issuance 0.0-32500000.0312500000.0-100000000.0
Net Other Investing Changes-52000.0    
Net PPEPurchase And Sale -877018000.0-1431895000.0-1600215000.0-674406000.0
Net Short Term Debt Issuance2024000.00.0317500000.0  
Operating Cash Flow 1223898000.01776882000.01744618000.01483156000.0
Operating Gains Losses 5540000.0-25422000.027806000.014557000.0
Other Non Cash Items 55137000.083797000.097666000.0100178000.0
Purchase Of Business-12136000.00.0-118175000.0-85000000.0 
Purchase Of PPE -947563000.0-1540796000.0-1862431000.0-865373000.0
Repayment Of Debt 0.0-1770600000.0-1911100000.0-3170600000.0
Repurchase Of Capital Stock -180191000.0-331210000.0-196588000.0-550282000.0
Sale Of Business    3785000.0
Sale Of Investment  0.00.06929000.0
Sale Of PPE 70545000.0108901000.0262216000.0190967000.0
Short Term Debt Issuance222124000.00.01738100000.0  
Short Term Debt Payments-220100000.00.0-1420600000.0  
Stock Based Compensation 61505000.077535000.079189000.065686000.0
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.