SHARE twitter icon webp whatsapp icon webp

 
Currency
-14.76%
CAGR (3 year)
-7.32%
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
223.4
Low
214.51
Returns
2.89%

Historical Data

 - Last 30 Years Annual Avg 22.28%
 - CAGR 20.00%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1995









0.00%
0.89 		3.37%
0.92 		0.89
1996 17.39%
1.08 		2.78%
1.11 		14.41%
1.27 		15.75%
1.47 		13.61%
1.67 		-5.39%
1.58 		4.43%
1.65 		1.21%
1.67 		6.59%
1.78 		-11.24%
1.58 		5.70%
1.67 		8.98%
1.82 		97.83% 1.07
1997 3.85%
1.89 		11.64%
2.11 		-11.37%
1.87 		1.07%
1.89 		13.76%
2.15 		-13.95%
1.85 		8.11%
2 		1.00%
2.02 		12.38%
2.27 		39.21%
3.16 		-17.72%
2.6 		-2.69%
2.53 		39.01% 1.28
1998 7.91%
2.73 		10.26%
3.01 		-1.66%
2.96 		5.07%
3.11 		1.93%
3.17 		1.89%
3.23 		-8.98%
2.94 		-17.69%
2.42 		6.20%
2.57 		6.61%
2.74 		11.68%
3.06 		-2.29%
2.99 		18.18% 1.54
1999 0.67%
3.01 		-5.65%
2.84 		-2.46%
2.77 		31.05%
3.63 		4.13%
3.78 		35.19%
5.11 		-11.55%
4.52 		0.44%
4.54 		2.20%
4.64 		-3.45%
4.48 		4.24%
4.67 		9.64%
5.12 		71.24% 1.85
2000 0.00%
5.12 		-4.30%
4.9 		23.47%
6.05 		20.17%
7.27 		-7.98%
6.69 		4.04%
6.96 		12.07%
7.8 		11.41%
8.69 		1.04%
8.78 		-12.64%
7.67 		4.30%
8 		11.37%
8.91 		74.02% 2.22
2001 11.56%
9.94 		-0.91%
9.85 		-2.23%
9.63 		-3.12%
9.33 		7.82%
10.06 		1.39%
10.2 		14.12%
11.64 		-3.44%
11.24 		-15.57%
9.49 		8.85%
10.33 		11.04%
11.47 		6.36%
12.2 		36.92% 2.66
2002 3.36%
12.61 		4.84%
13.22 		5.60%
13.96 		0.86%
14.08 		-7.67%
13 		-5.08%
12.34 		-10.53%
11.04 		11.23%
12.28 		-0.81%
12.18 		4.02%
12.67 		10.50%
14 		-7.29%
12.98 		6.39% 3.19
2003 -5.08%
12.32 		-1.14%
12.18 		8.37%
13.2 		11.14%
14.67 		-2.39%
14.32 		6.70%
15.28 		12.76%
17.23 		5.69%
18.21 		1.87%
18.55 		26.09%
23.39 		2.09%
23.88 		-8.75%
21.79 		67.87% 3.83
2004 -1.93%
21.37 		13.10%
24.17 		2.77%
24.84 		7.93%
26.81 		0.07%
26.83 		11.82%
30 		-8.37%
27.49 		2.33%
28.13 		-4.94%
26.74 		9.16%
29.19 		8.02%
31.53 		1.17%
31.9 		46.40% 4.60
2005 -6.83%
29.72 		14.54%
34.04 		-6.40%
31.86 		2.26%
32.58 		9.98%
35.83 		-2.07%
35.09 		3.85%
36.44 		0.44%
36.6 		-4.56%
34.93 		2.98%
35.97 		8.23%
38.93 		-4.39%
37.22 		16.68% 5.52
2006 7.15%
39.88 		9.00%
43.47 		7.91%
46.91 		-0.41%
46.72 		-7.56%
43.19 		1.02%
43.63 		-10.77%
38.93 		-2.21%
38.07 		1.13%
38.5 		6.44%
40.98 		-0.02%
40.97 		-4.39%
39.17 		5.24% 6.62
2007 -6.56%
36.6 		-4.10%
35.1 		1.99%
35.8 		12.09%
40.13 		2.04%
40.95 		-4.69%
39.03 		-13.89%
33.61 		-2.86%
32.65 		-23.49%
24.98 		-5.60%
23.58 		-9.58%
21.32 		-6.99%
19.83 		-49.37% 7.94
2008 24.26%
24.64 		-22.69%
19.05 		-0.84%
18.89 		15.56%
21.83 		-5.59%
20.61 		-13.83%
17.76 		24.32%
22.08 		9.87%
24.26 		-3.83%
23.33 		-25.38%
17.41 		-1.03%
17.23 		4.29%
17.97 		-9.38% 9.53
2009 -11.80%
15.85 		-16.28%
13.27 		0.98%
13.4 		33.28%
17.86 		-2.41%
17.43 		-4.99%
16.56 		42.87%
23.66 		0.68%
23.82 		-6.72%
22.22 		-11.88%
19.58 		-7.76%
18.06 		5.65%
19.08 		6.18% 11.44
2010 -3.77%
18.36 		8.82%
19.98 		13.31%
22.64 		8.35%
24.53 		-2.20%
23.99 		-8.63%
21.92 		0.96%
22.13 		-16.63%
18.45 		8.78%
20.07 		0.35%
20.14 		5.21%
21.19 		6.37%
22.54 		18.13% 13.73
2011 8.16%
24.38 		2.38%
24.96 		-3.41%
24.11 		25.51%
30.26 		-0.07%
30.24 		-1.42%
29.81 		-10.27%
26.75 		-3.07%
25.93 		0.96%
26.18 		11.61%
29.22 		4.38%
30.5 		-1.31%
30.1 		33.54% 16.48
2012 12.99%
34.01 		7.03%
36.4 		2.80%
37.42 		-1.36%
36.91 		0.16%
36.97 		9.44%
40.46 		-8.90%
36.86 		6.86%
39.39 		5.56%
41.58 		1.15%
42.06 		-0.40%
41.89 		1.03%
42.32 		40.60% 19.78
2013 8.27%
45.82 		-0.22%
45.72 		4.99%
48 		2.13%
49.02 		4.96%
51.45 		1.87%
52.41 		0.71%
52.78 		-1.31%
52.09 		7.64%
56.07 		-3.01%
54.38 		3.05%
56.04 		3.75%
58.14 		37.38% 23.74
2014 -6.81%
54.18 		7.90%
58.46 		4.89%
61.32 		-3.75%
59.02 		-2.19%
57.73 		-2.03%
56.56 		-3.18%
54.76 		3.47%
56.66 		-4.84%
53.92 		10.72%
59.7 		-0.49%
59.41 		6.78%
63.44 		9.12% 28.49
2015 -1.94%
62.21 		11.19%
69.17 		0.85%
69.76 		-6.98%
64.89 		2.14%
66.28 		5.88%
70.18 		0.34%
70.42 		-1.05%
69.68 		3.76%
72.3 		12.78%
81.54 		0.61%
82.04 		-1.54%
80.78 		27.33% 34.19
2016 4.61%
84.5 		-5.01%
80.27 		9.31%
87.74 		-0.38%
87.41 		4.76%
91.57 		2.69%
94.03 		8.77%
102.28 		-1.38%
100.87 		-6.30%
94.52 		-2.05%
92.58 		8.67%
100.61 		3.71%
104.34 		29.17% 41.03
2017 1.17%
105.56 		8.67%
114.71 		4.03%
119.33 		0.24%
119.62 		-0.41%
119.13 		-1.31%
117.57 		-8.04%
108.12 		-7.80%
99.69 		8.51%
108.17 		11.66%
120.78 		4.02%
125.64 		3.19%
129.65 		24.26% 49.24
2018 4.31%
135.24 		2.06%
138.03 		5.93%
146.22 		-5.07%
138.81 		2.96%
142.92 		6.00%
151.5 		1.16%
153.25 		7.18%
164.26 		1.60%
166.88 		-12.66%
145.75 		11.50%
162.51 		-8.53%
148.65 		14.65% 59.09
2019 0.85%
149.91 		6.42%
159.54 		3.40%
164.97 		11.38%
183.74 		-2.16%
179.78 		6.24%
191 		-0.85%
189.37 		3.70%
196.38 		2.71%
201.7 		2.83%
207.4 		-0.46%
206.45 		2.87%
212.38 		42.87% 70.91
2020 3.26%
219.3 		-3.80%
210.96 		-6.73%
196.77 		7.57%
211.66 		27.10%
269.02 		1.06%
271.87 		16.49%
316.7 		3.52%
327.84 		2.04%
334.54 		4.57%
349.83 		-1.06%
346.11 		7.62%
372.5 		75.39% 85.09
2021 -4.92%
354.18 		-5.48%
334.77 		3.13%
345.24 		22.38%
422.52 		3.32%
436.55 		5.06%
458.66 		4.18%
477.82 		3.45%
494.3 		-12.12%
434.41 		18.59%
515.16 		7.56%
554.12 		2.14%
566 		51.95% 102.11
2022 -15.86%
476.25 		-3.71%
458.58 		-7.79%
422.85 		-4.17%
405.22 		-1.63%
398.62 		-11.89%
351.23 		1.84%
357.7 		-5.17%
339.19 		-6.19%
318.21 		-4.39%
304.23 		8.28%
329.41 		-8.22%
302.33 		-46.58% 122.53
2023 27.55%
385.61 		-7.46%
356.86 		-4.04%
342.44 		2.59%
351.32 		-9.99%
316.23 		18.47%
374.64 		2.70%
384.74 		-4.97%
365.6 		-2.60%
356.1 		-11.33%
315.77 		9.99%
347.32 		14.80%
398.71 		31.88% 147.04
2024 -6.89%
371.25 		7.24%
398.12 		1.35%
403.5 		-10.15%
362.53 		0.28%
363.55 		-15.46%
307.33 		21.71%
374.04 		-5.99%
351.62 		7.16%
376.8 		-4.02%
361.64 		4.27%
377.09 		-9.59%
340.94 		-14.49% 176.45
2025 0.97%
344.25 		0.80%
347 		-8.26%
318.35 		-7.92%
293.14 		2.54%
300.59 		-3.03%
291.48 		5.72%
308.14 		0.83%
310.71 		-0.21%
310.07 		-13.87%
267.06 		-8.78%
243.6 		-6.10%
228.75 		-32.91% 211.74
2026 11.08%
254.09 		-10.59%
227.18 		-2.62%
221.22








-3.29% 254.09
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 1.25 12 Nov 2025
Cash Dividend 1.25 14 Aug 2025
Cash Dividend 1.25 15 May 2025
Cash Dividend 1.20 12 Mar 2025
Cash Dividend 1.20 13 Nov 2024
Cash Dividend 1.20 15 Aug 2024
Cash Dividend 1.20 15 May 2024
Cash Dividend 1.10 13 Mar 2024
Cash Dividend 1.10 07 Nov 2023
Cash Dividend 1.10 09 Aug 2023
Cash Dividend 1.10 16 May 2023
Cash Dividend 1.00 14 Mar 2023
Cash Dividend 1.00 09 Nov 2022
Cash Dividend 1.00 10 Aug 2022
Cash Dividend 1.00 13 May 2022
Cash Dividend 0.80 09 Mar 2022
Cash Dividend 0.80 09 Nov 2021
Cash Dividend 0.80 11 Aug 2021
Cash Dividend 0.80 14 May 2021
Cash Dividend 0.58 10 Mar 2021
Cash Dividend 0.58 10 Nov 2020
Cash Dividend 0.58 12 Aug 2020
Cash Dividend 0.58 14 May 2020
Cash Dividend 0.55 11 Mar 2020
Cash Dividend 0.55 13 Nov 2019
Cash Dividend 0.55 14 Aug 2019
Cash Dividend 0.55 16 May 2019
Cash Dividend 0.45 13 Mar 2019
Cash Dividend 0.45 14 Nov 2018
Cash Dividend 0.45 13 Aug 2018
Cash Dividend 0.45 17 May 2018
Cash Dividend 0.37 15 Mar 2018
Cash Dividend 0.37 14 Nov 2017
Cash Dividend 0.37 07 Aug 2017
Cash Dividend 0.37 15 May 2017
Cash Dividend 0.31 13 Mar 2017
Cash Dividend 0.31 07 Nov 2016
Cash Dividend 0.31 08 Aug 2016
Cash Dividend 0.31 17 May 2016
Cash Dividend 0.26 14 Mar 2016
Cash Dividend 0.26 06 Nov 2015
Cash Dividend 0.26 10 Aug 2015
Cash Dividend 0.26 18 May 2015
Cash Dividend 0.22 10 Mar 2015
Cash Dividend 0.22 07 Nov 2014
Cash Dividend 0.22 11 Aug 2014
Cash Dividend 0.22 19 May 2014
Cash Dividend 0.19 11 Mar 2014
Cash Dividend 0.19 08 Nov 2013
Cash Dividend 0.19 12 Aug 2013
Cash Dividend 0.19 13 May 2013
Cash Dividend 0.16 11 Mar 2013
Cash Dividend 0.16 09 Nov 2012
Cash Dividend 0.16 09 Aug 2012
Cash Dividend 0.16 10 May 2012
Cash Dividend 0.14 08 Mar 2012
Cash Dividend 0.14 17 Nov 2011
Cash Dividend 0.14 11 Aug 2011
Cash Dividend 0.14 12 May 2011
Cash Dividend 0.13 10 Mar 2011
Cash Dividend 0.13 22 Nov 2010
Cash Dividend 0.13 12 Aug 2010
Cash Dividend 0.13 13 May 2010
Cash Dividend 0.13 05 Mar 2010
Cash Dividend 0.13 12 Nov 2009
Cash Dividend 0.13 13 Aug 2009
Cash Dividend 0.13 14 May 2009
Cash Dividend 0.13 05 Mar 2009
Cash Dividend 0.13 20 Nov 2008
Cash Dividend 0.13 14 Aug 2008
Cash Dividend 0.13 15 May 2008
Cash Dividend 0.12 13 Mar 2008
Cash Dividend 0.12 21 Nov 2007
Cash Dividend 0.12 16 Aug 2007
Cash Dividend 0.12 17 May 2007
Cash Dividend 0.10 01 Mar 2007
Cash Dividend 0.10 22 Nov 2006
Cash Dividend 0.10 17 Aug 2006
Cash Dividend 0.10 18 May 2006
Cash Dividend 0.09 23 Feb 2006
Cash Dividend 0.09 17 Nov 2005
Cash Dividend 0.09 18 Aug 2005
Cash Dividend 0.09 19 May 2005
Cash Dividend 0.07 24 Feb 2005
Cash Dividend 0.07 18 Nov 2004
Cash Dividend 0.07 19 Aug 2004
Cash Dividend 0.07 20 May 2004
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 3:2 13 Sep 2004
Split 3:2 15 Sep 2003
Split 3:2 10 Sep 2001
Split 3:2 20 Jun 2000
Split 3:2 27 Jul 1998
Split 3:2 30 Sep 1997
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
03 Mar 2026 221.22214.85223.40214.17-0.78-0.35%
02 Mar 2026 222.00222.40222.94215.00-5.18-2.28%
27 Feb 2026 227.18221.75227.80219.773.871.73%
26 Feb 2026 223.31219.25223.97217.238.563.99%
25 Feb 2026 214.75216.85217.55210.67-2.51-1.16%
24 Feb 2026 217.26219.61223.95217.11-1.24-0.57%
23 Feb 2026 218.50220.83221.66213.26-3.12-1.41%
20 Feb 2026 221.62218.02222.49211.563.261.49%
19 Feb 2026 218.36228.00232.00216.32-36.97-14.48%
18 Feb 2026 255.33253.82258.36250.50-0.13-0.05%
17 Feb 2026 255.46264.27265.68253.29-10.37-3.90%
13 Feb 2026 265.83269.74272.53265.23-3.73-1.38%
12 Feb 2026 269.56272.17278.17269.54-1.92-0.71%
11 Feb 2026 271.48267.59272.24265.004.151.55%
10 Feb 2026 267.33264.79270.21263.374.761.81%
09 Feb 2026 262.57264.39265.44260.55-3.59-1.35%
06 Feb 2026 266.16257.15267.17256.188.623.35%
05 Feb 2026 257.54260.53261.87255.89-2.88-1.11%
04 Feb 2026 260.42254.25261.88252.997.472.95%
03 Feb 2026 252.95253.70262.27251.71-0.65-0.26%
02 Feb 2026 253.60252.40255.25250.71-0.49-0.19%
30 Jan 2026 254.09253.94256.04250.06-1.29-0.51%
29 Jan 2026 255.38259.24261.59252.70-3.10-1.20%
28 Jan 2026 258.48263.68265.55257.66-5.98-2.26%
27 Jan 2026 264.46264.19265.58261.66-1.64-0.62%
26 Jan 2026 266.10266.54266.76262.791.080.41%
23 Jan 2026 265.02266.13266.74263.22-1.80-0.67%
22 Jan 2026 266.82267.32269.96265.860.080.03%
21 Jan 2026 266.74262.55268.27260.006.052.32%
20 Jan 2026 260.69262.24263.90258.50-7.30-2.72%
16 Jan 2026 267.99266.36268.57264.080.380.14%
15 Jan 2026 267.61265.12268.72263.322.270.86%
14 Jan 2026 265.34261.63268.15260.993.361.28%
13 Jan 2026 261.98257.82262.40256.453.521.36%
12 Jan 2026 258.46256.78260.38254.766.182.45%
09 Jan 2026 252.28245.00253.04242.349.483.90%
08 Jan 2026 242.80235.56245.30234.285.792.44%
07 Jan 2026 237.01239.78241.00235.04-2.37-0.99%
06 Jan 2026 239.38237.27240.98234.263.131.32%
05 Jan 2026 236.25229.51238.98228.956.542.85%
02 Jan 2026 229.71228.12230.65226.100.960.42%
31 Dec 2025 228.75230.28231.14228.75-2.32-1.00%
30 Dec 2025 231.07228.33232.60227.401.740.76%
29 Dec 2025 229.33231.17232.30228.19-3.16-1.36%
26 Dec 2025 232.49231.00233.80230.771.250.54%
24 Dec 2025 231.24230.35233.03228.510.690.30%
23 Dec 2025 230.55233.44234.31229.90-1.75-0.75%
22 Dec 2025 232.30231.68234.00231.060.290.12%
19 Dec 2025 232.01236.25236.25231.57-4.35-1.84%
18 Dec 2025 236.36237.56241.26233.710.080.03%
17 Dec 2025 236.28236.00238.73234.37-0.39-0.16%
16 Dec 2025 236.67238.57239.60234.37-1.67-0.70%
15 Dec 2025 238.34242.37244.00236.77-1.93-0.80%
12 Dec 2025 240.27241.69245.22239.40-0.02-0.01%
11 Dec 2025 240.29241.50246.13239.93-0.29-0.12%
10 Dec 2025 240.58234.11241.61233.487.273.12%
09 Dec 2025 233.31236.12237.34232.83-3.61-1.52%
08 Dec 2025 236.92240.44240.44234.70-2.60-1.09%
05 Dec 2025 239.52241.16243.56238.53-2.40-0.99%
04 Dec 2025 241.92246.37248.05240.83-4.06-1.65%
03 Dec 2025 245.98246.13251.73245.481.250.51%
02 Dec 2025 244.73244.50247.34241.261.360.56%
01 Dec 2025 243.37240.51248.39240.31-0.23-0.09%
28 Nov 2025 243.60246.31246.40243.34-0.67-0.27%
26 Nov 2025 244.27242.99246.39241.710.380.16%
25 Nov 2025 243.89238.82246.12238.517.183.03%
24 Nov 2025 236.71238.88240.31235.17-3.27-1.36%
21 Nov 2025 239.98232.34243.42229.819.774.24%
20 Nov 2025 230.21235.05237.17229.63-3.67-1.57%
19 Nov 2025 233.88240.24241.83231.53-6.36-2.65%
18 Nov 2025 240.24235.01241.81233.062.401.01%
17 Nov 2025 237.84242.83244.99237.25-4.48-1.85%
14 Nov 2025 242.32244.94246.78241.90-3.61-1.47%
13 Nov 2025 245.93248.87252.64244.63-4.61-1.84%
12 Nov 2025 250.54253.71255.66249.39-3.77-1.48%
11 Nov 2025 254.31250.87255.23248.175.452.19%
10 Nov 2025 248.86251.85252.10247.56-3.15-1.25%
07 Nov 2025 252.01247.94252.81245.253.641.47%
06 Nov 2025 248.37253.02254.02242.10-4.66-1.84%
05 Nov 2025 253.03257.36257.39250.85-4.97-1.93%
04 Nov 2025 258.00259.37259.48254.83-1.48-0.57%
03 Nov 2025 259.48267.10267.51258.63-7.58-2.84%
31 Oct 2025 267.06277.05277.05266.00-10.14-3.66%
30 Oct 2025 277.20282.97284.98276.50-6.35-2.24%
29 Oct 2025 283.55286.51290.02282.62-3.40-1.18%
28 Oct 2025 286.95291.44293.27286.52-6.61-2.25%
27 Oct 2025 293.56295.85297.50289.73-0.19-0.06%
24 Oct 2025 293.75300.45301.69292.74-6.56-2.18%
23 Oct 2025 300.31297.55303.40290.232.720.91%
22 Oct 2025 297.59300.78303.69296.34-5.04-1.67%
21 Oct 2025 302.63294.95305.63293.608.562.91%
20 Oct 2025 294.07290.73297.15290.583.861.33%
17 Oct 2025 290.21289.12293.01287.750.040.01%
16 Oct 2025 290.17291.50291.51287.45-0.27-0.09%
15 Oct 2025 290.44289.96296.95287.19-5.02-1.70%
14 Oct 2025 295.46288.64299.51288.363.731.28%
13 Oct 2025 291.73291.55293.74288.001.820.63%
10 Oct 2025 289.91296.79298.67289.11-6.33-2.14%
09 Oct 2025 296.24301.14301.14295.28-5.48-1.82%
08 Oct 2025 301.72300.04303.08297.600.630.21%
07 Oct 2025 301.09306.37306.89300.37-6.20-2.02%
06 Oct 2025 307.29310.42310.99304.86-2.32-0.75%
03 Oct 2025 309.61311.98313.75308.91-2.44-0.78%
02 Oct 2025 312.05308.26312.40306.722.870.93%
01 Oct 2025 309.18309.47312.88307.99-0.89-0.29%
30 Sep 2025 310.07309.59310.89306.12-0.83-0.27%
29 Sep 2025 310.90308.28311.80304.435.041.65%
26 Sep 2025 305.86305.21308.78304.610.780.26%
25 Sep 2025 305.08308.75311.17303.40-5.63-1.81%
24 Sep 2025 310.71312.00314.53310.59-2.23-0.71%
23 Sep 2025 312.94312.23314.52309.000.310.10%
22 Sep 2025 312.63316.00316.00309.00-5.29-1.66%
19 Sep 2025 317.92325.12325.57316.88-7.20-2.21%
18 Sep 2025 325.12323.51327.46321.711.790.55%
17 Sep 2025 323.33329.18336.15321.50-4.95-1.51%
16 Sep 2025 328.28327.41329.54323.353.501.08%
15 Sep 2025 324.78325.84326.29320.61-1.20-0.37%
12 Sep 2025 325.98327.99329.46324.65-3.82-1.16%
11 Sep 2025 329.80320.27330.65318.3410.653.34%
10 Sep 2025 319.15320.46322.41317.98-2.72-0.85%
09 Sep 2025 321.87330.95330.95319.40-11.75-3.52%
08 Sep 2025 333.62331.58334.44325.400.530.16%
05 Sep 2025 333.09319.21334.60317.4117.295.47%
04 Sep 2025 315.80305.30317.15304.7611.063.63%
03 Sep 2025 304.74303.85304.99299.99-0.33-0.11%
02 Sep 2025 305.07306.45308.00303.40-5.64-1.82%
29 Aug 2025 310.71316.04317.55310.15-4.26-1.35%
28 Aug 2025 314.97318.08319.04312.13-2.88-0.91%
27 Aug 2025 317.85316.45321.05315.99-0.53-0.17%
26 Aug 2025 318.38320.38322.01317.71-3.05-0.95%
25 Aug 2025 321.43321.97322.56318.43-2.30-0.71%
22 Aug 2025 323.73309.77328.29308.7815.104.89%
21 Aug 2025 308.63312.02312.02306.04-6.32-2.01%
20 Aug 2025 314.95323.90326.15314.43-9.83-3.03%
19 Aug 2025 324.78318.42328.76317.458.702.75%
18 Aug 2025 316.08321.75322.92315.79-5.67-1.76%
15 Aug 2025 321.75331.47333.95320.00-4.34-1.33%
14 Aug 2025 326.09324.09328.67320.47-4.64-1.40%
13 Aug 2025 330.73313.98331.23313.9617.885.72%
12 Aug 2025 312.85306.93313.49306.516.202.02%
11 Aug 2025 306.65305.12308.83301.240.970.32%
08 Aug 2025 305.68308.20311.52305.09-2.96-0.96%
07 Aug 2025 308.64311.96313.48307.44-0.92-0.30%
06 Aug 2025 309.56311.98312.10309.00-2.42-0.78%
05 Aug 2025 311.98309.49313.15307.652.170.70%
04 Aug 2025 309.81308.86311.89306.901.140.37%
01 Aug 2025 308.67307.36311.65303.850.530.17%
31 Jul 2025 308.14308.58313.59305.57-4.10-1.31%
30 Jul 2025 312.24316.89318.19309.07-4.24-1.34%
29 Jul 2025 316.48322.09322.94315.54-5.00-1.56%
28 Jul 2025 321.48323.43326.66320.09-3.42-1.05%
25 Jul 2025 324.90324.82327.43320.39-1.44-0.44%
24 Jul 2025 326.34345.00345.00320.009.493.00%
23 Jul 2025 316.85316.70319.61314.862.190.70%
22 Jul 2025 314.66301.56315.75301.3015.675.24%
21 Jul 2025 298.99299.60304.42298.610.130.04%
18 Jul 2025 298.86301.82302.88297.000.050.02%
17 Jul 2025 298.81294.17300.94293.536.152.10%
16 Jul 2025 292.66292.59294.45286.240.530.18%
15 Jul 2025 292.13301.18303.50291.86-9.05-3.00%
14 Jul 2025 301.18304.07307.42297.90-5.14-1.68%
11 Jul 2025 306.32309.83310.04304.68-4.98-1.60%
10 Jul 2025 311.30306.97316.37306.442.840.92%
09 Jul 2025 308.46302.74308.99302.355.821.92%
08 Jul 2025 302.64296.18305.58295.336.462.18%
07 Jul 2025 296.18300.00302.92294.49-5.84-1.93%
03 Jul 2025 302.02302.76303.62297.00-0.65-0.21%
02 Jul 2025 302.67304.83306.08299.82-1.51-0.50%
01 Jul 2025 304.18291.29312.14289.4912.704.36%
30 Jun 2025 291.48292.58292.90286.00-1.29-0.44%
27 Jun 2025 292.77295.62297.89291.54-1.49-0.51%
26 Jun 2025 294.26298.75298.75290.98-3.91-1.31%
25 Jun 2025 298.17300.50302.34296.00-2.57-0.85%
24 Jun 2025 300.74296.25301.71289.266.782.31%
23 Jun 2025 293.96288.25294.10286.155.441.89%
20 Jun 2025 288.52288.40289.08285.943.521.24%
18 Jun 2025 285.00285.67289.48284.73-0.50-0.18%
17 Jun 2025 285.50287.86290.38282.22-4.97-1.71%
16 Jun 2025 290.47292.00292.91287.671.570.54%
13 Jun 2025 288.90291.81295.41287.06-6.93-2.34%
12 Jun 2025 295.83299.85300.21295.18-4.15-1.38%
11 Jun 2025 299.98307.87308.19299.73-6.33-2.07%
10 Jun 2025 306.31302.65307.98299.808.062.70%
09 Jun 2025 298.25298.16301.00294.471.170.39%
06 Jun 2025 297.08310.12310.12294.54-11.37-3.69%
05 Jun 2025 308.45309.55311.51305.82-0.97-0.31%
04 Jun 2025 309.42305.09311.02304.514.071.33%
03 Jun 2025 305.35299.45306.54298.105.351.78%
02 Jun 2025 300.00299.28301.37295.70-0.59-0.20%
30 May 2025 300.59298.40301.87297.00-0.20-0.07%
29 May 2025 300.79301.18303.48297.301.830.61%
28 May 2025 298.96302.03302.03297.50-2.57-0.85%
27 May 2025 301.53305.40306.37298.70-0.76-0.25%
23 May 2025 302.29299.09303.38299.09-1.18-0.39%
22 May 2025 303.47301.23304.74297.390.710.23%
21 May 2025 302.76310.86310.86301.37-11.69-3.72%
20 May 2025 314.45321.33321.73312.90-8.00-2.48%
19 May 2025 322.45316.48324.42315.011.630.51%
16 May 2025 320.82320.00321.95315.007.292.33%
15 May 2025 313.53308.68313.79304.684.511.46%
14 May 2025 309.02312.52314.93308.81-4.82-1.54%
13 May 2025 313.84320.00321.66313.41-5.18-1.62%
12 May 2025 319.02313.49319.62311.5017.105.66%
09 May 2025 301.92301.83303.98298.180.280.09%
08 May 2025 301.64299.53305.03297.455.851.98%
07 May 2025 295.79295.34298.25293.790.450.15%
06 May 2025 295.34304.20305.17295.04-10.90-3.56%
05 May 2025 306.24304.88309.49303.29-0.45-0.15%
02 May 2025 306.69299.02307.13298.1710.343.49%
01 May 2025 296.35292.98299.65291.193.211.10%
30 Apr 2025 293.14290.43293.90286.42-0.76-0.26%
29 Apr 2025 293.90289.32296.23289.322.570.88%
28 Apr 2025 291.33291.79298.56289.22-0.26-0.09%
25 Apr 2025 291.59288.88291.88284.382.891.00%
24 Apr 2025 288.70312.88314.04285.50-20.61-6.66%
23 Apr 2025 309.31311.65318.40307.192.630.86%
22 Apr 2025 306.68301.33309.42300.7710.123.41%
21 Apr 2025 296.56303.45303.45293.11-9.69-3.16%
17 Apr 2025 306.25303.01309.04303.014.901.63%
16 Apr 2025 301.35307.00308.96297.44-5.61-1.83%
15 Apr 2025 306.96311.27314.25305.45-4.59-1.47%
14 Apr 2025 311.55313.26316.63308.660.280.09%
11 Apr 2025 311.27303.45311.97299.325.971.96%
10 Apr 2025 305.30307.63308.27294.35-8.26-2.63%
09 Apr 2025 313.56288.99315.33284.2722.607.77%
08 Apr 2025 290.96310.07312.92285.91-12.12-4.00%
07 Apr 2025 303.08308.77317.87297.27-11.97-3.80%
04 Apr 2025 315.05314.99320.06301.431.200.38%
03 Apr 2025 313.85315.76317.35309.74-11.81-3.63%
02 Apr 2025 325.66315.65326.70315.657.532.37%
01 Apr 2025 318.13316.54321.21315.58-0.22-0.07%
31 Mar 2025 318.35312.29320.67311.453.431.09%
28 Mar 2025 314.92325.46325.46314.68-9.26-2.86%
27 Mar 2025 324.18326.74328.02321.18-2.75-0.84%
26 Mar 2025 326.93325.55328.36323.711.300.40%
25 Mar 2025 325.63324.12329.57322.76-0.31-0.10%
24 Mar 2025 325.94323.21328.22322.395.801.81%
21 Mar 2025 320.14320.27320.55316.34-0.20-0.06%
20 Mar 2025 320.34322.50326.88320.20-1.88-0.58%
19 Mar 2025 322.22324.15328.01319.86-2.78-0.86%
18 Mar 2025 325.00324.66328.00323.13-2.06-0.63%
17 Mar 2025 327.06325.40331.43323.44-0.15-0.05%
14 Mar 2025 327.21325.10328.08322.646.462.01%
13 Mar 2025 320.75332.25334.86320.21-12.59-3.78%
12 Mar 2025 333.34343.12343.20333.15-10.22-2.97%
11 Mar 2025 343.56363.21364.71342.08-20.56-5.65%
10 Mar 2025 364.12364.31374.74362.66-0.19-0.05%
07 Mar 2025 364.31357.03365.69352.857.282.04%
06 Mar 2025 357.03343.56358.28341.3913.113.81%
05 Mar 2025 343.92338.79344.53337.322.630.77%
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

 2022-12-312023-12-312024-12-312025-06-302025-12-31
Amortization Cash Flow8644000.08555000.08697000.08808000.08927000.0
Amortization Of Intangibles8644000.08555000.08697000.08808000.08927000.0
Asset Impairment Charge605000.0550000.00.0 285000.0
Beginning Cash Position24321000.045591000.066540000.096894000.077862000.0
Capital Expenditure-43619000.0-60096000.0-59476000.0-51938000.0-56334000.0
Cash Dividends Paid-150624000.0-167461000.0-179633000.0-183509000.0-184916000.0
Cash Flow From Continuing Financing Activities-411658000.0-798132000.0-576550000.0-443371000.0-273379000.0
Cash Flow From Continuing Investing Activities-50870000.0-71597000.0-66169000.0-56287000.0-67792000.0
Cash Flow From Continuing Operating Activities484854000.0888229000.0659186000.0485540000.0365850000.0
Change In Account Payable7597000.096128000.014429000.08578000.0119358000.0
Change In Accrued Expense-53275000.0-103967000.0-38552000.0-85320000.0-163814000.0
Change In Inventory-263567000.0231240000.066201000.0-30149000.0-147405000.0
Change In Payable7597000.096128000.014429000.08578000.0119358000.0
Change In Payables And Accrued Expense-45678000.0-7839000.0-24123000.0-76742000.0-44456000.0
Change In Prepaid Assets-52815000.057840000.075122000.090331000.091799000.0
Change In Receivables19685000.010108000.029146000.07471000.0-27324000.0
Change In Working Capital-342375000.0291349000.0146346000.0-9089000.0-127386000.0
Changes In Cash22326000.018500000.016467000.0-14118000.024679000.0
Common Stock Dividend Paid-150624000.0-167461000.0-179633000.0-183509000.0-184916000.0
Common Stock Payments-471229000.0-306359000.0-306300000.0-382452000.0-346286000.0
Deferred Income Tax15169000.010359000.015739000.0 17030000.0
Deferred Tax15169000.010359000.015739000.0 17030000.0
Depreciation30381000.031585000.036784000.038997000.042678000.0
Depreciation Amortization Depletion39025000.040140000.045481000.047805000.051605000.0
Depreciation And Amortization39025000.040140000.045481000.047805000.051605000.0
Earnings Losses From Equity Investments-353000.0-177000.0-207000.0-131000.0-102000.0
Effect Of Exchange Rate Changes-1056000.02449000.0-5145000.0893000.02422000.0
End Cash Position45591000.066540000.077862000.082776000.0104963000.0
Financing Cash Flow-411658000.0-798132000.0-576550000.0-443371000.0-273379000.0
Free Cash Flow441235000.0828133000.0599710000.0433602000.0309516000.0
Gain Loss On Sale Of PPE-527000.0-317000.0-1645000.0 -611000.0
Income Tax Paid Supplemental Data 153157000.042990000.0 180473000.0
Interest Paid Supplemental Data 58131000.051046000.0 47670000.0
Investing Cash Flow-50870000.0-71597000.0-66169000.0-56287000.0-67792000.0
Issuance Of Debt2195618000.01568616000.01526673000.01896500000.01996900000.0
Long Term Debt Issuance1917173000.01548618000.01517800000.01878600000.01979200000.0
Long Term Debt Payments-1979638000.0-1875642000.0-1600700000.0-1747137000.0-1731138000.0
Net Business Purchase And Sale-9264000.0-11533000.0-4692000.0-257000.0-10831000.0
Net Common Stock Issuance-471229000.0-306359000.0-306300000.0-382452000.0-346286000.0
Net Foreign Currency Exchange Gain Loss48000.0-813000.0218000.0 -492000.0
Net Income From Continuing Operations748462000.0523229000.0434325000.0410804000.0406404000.0
Net Investment Purchase And Sale2013000.032000.0-2001000.0-4092000.0-627000.0
Net Issuance Payments Of Debt188305000.0-326364000.0-84130000.0129123000.0249118000.0
Net Long Term Debt Issuance-62465000.0-327024000.0-82900000.0131463000.0248062000.0
Net Other Financing Charges12956000.0-8403000.0-19677000.0-16677000.0-997000.0
Net PPEPurchase And Sale-43619000.0-60096000.0-59476000.0-51938000.0-56334000.0
Net Short Term Debt Issuance250770000.0660000.0-1230000.0-2340000.01056000.0
Operating Cash Flow484854000.0888229000.0659186000.0485540000.0365850000.0
Operating Gains Losses-832000.0-1307000.0-1634000.0-1558000.0-1205000.0
Other Non Cash Items472000.0200000.0-245000.059000.0-271000.0
Proceeds From Stock Option Exercised8934000.010455000.013190000.010144000.09702000.0
Provisionand Write Offof Assets9449000.04127000.0-74000.0 -3345000.0
Purchase Of Business-9264000.0-11533000.0-4692000.0-257000.0-10831000.0
Purchase Of PPE-43619000.0-60096000.0-59476000.0-51938000.0-56334000.0
Repayment Of Debt-2007313000.0-1894980000.0-1610803000.0-1767377000.0-1747782000.0
Repurchase Of Capital Stock-471229000.0-306359000.0-306300000.0-382452000.0-346286000.0
Short Term Debt Issuance278445000.019998000.08873000.017900000.017700000.0
Short Term Debt Payments-27675000.0-19338000.0-10103000.0-20240000.0-16644000.0
Stock Based Compensation14879000.019582000.019248000.021854000.022733000.0
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.