SHARE twitter icon webp whatsapp icon webp

 
Currency
-3.28%
CAGR (3 year)
8.17%
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
223.08
Low
219.46
Returns
0.20%

Historical Data

 - CAGR 20.59%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1995





14.67%
0.86 		9.30%
0.94 		18.09%
1.11 		-15.32%
0.94 		-5.32%
0.89 		-8.99%
0.81 		0.86
1996 2.47%
0.83 		-19.28%
0.67 		23.88%
0.83 		-6.02%
0.78 		38.46%
1.08 		-10.19%
0.97 		3.09%
1 		20.00%
1.2 		2.50%
1.23 		-14.63%
1.05 		11.43%
1.17 		17.95%
1.38 		70.37% 1.04
1997 -0.72%
1.37 		-10.95%
1.22 		-10.66%
1.09 		0.00%
1.09 		20.18%
1.31 		16.03%
1.52 		-1.32%
1.5 		2.00%
1.53 		5.88%
1.62 		8.02%
1.75 		7.43%
1.88 		-6.38%
1.76 		27.54% 1.25
1998 14.77%
2.02 		4.95%
2.12 		4.72%
2.22 		11.26%
2.47 		-10.12%
2.22 		28.38%
2.85 		-1.75%
2.8 		-17.50%
2.31 		40.69%
3.25 		-1.85%
3.19 		33.86%
4.27 		32.79%
5.67 		222.16% 1.51
1999 8.64%
6.16 		-37.01%
3.88 		-9.02%
3.53 		-6.52%
3.3 		6.36%
3.51 		18.23%
4.15 		-14.22%
3.56 		-2.53%
3.47 		19.31%
4.14 		4.59%
4.33 		15.70%
5.01 		4.19%
5.22 		-7.94% 1.82
2000 3.07%
5.38 		73.42%
9.33 		-4.39%
8.92 		-4.71%
8.5 		-29.41%
6 		11.50%
6.69 		3.74%
6.94 		32.56%
9.2 		-15.11%
7.81 		-18.31%
6.38 		37.46%
8.77 		13.68%
9.97 		91.00% 2.19
2001 5.32%
10.5 		7.05%
11.24 		-10.14%
10.1 		10.89%
11.2 		21.87%
13.65 		-7.40%
12.64 		4.27%
13.18 		4.25%
13.74 		-7.57%
12.7 		9.84%
13.95 		4.80%
14.62 		-7.80%
13.48 		35.21% 2.64
2002 -20.25%
10.75 		-15.44%
9.09 		10.34%
10.03 		-7.48%
9.28 		-26.08%
6.86 		7.14%
7.35 		-7.76%
6.78 		14.75%
7.78 		-8.10%
7.15 		18.04%
8.44 		-4.03%
8.1 		-5.68%
7.64 		-43.32% 3.18
2003 8.51%
8.29 		-5.31%
7.85 		1.78%
7.99 		14.77%
9.17 		8.51%
9.95 		-1.51%
9.8 		1.33%
9.93 		8.96%
10.82 		1.57%
10.99 		-5.00%
10.44 		-6.61%
9.75 		6.56%
10.39 		35.99% 3.83
2004 5.97%
11.01 		6.90%
11.77 		-3.99%
11.3 		9.03%
12.32 		3.08%
12.7 		0.31%
12.74 		-3.85%
12.25 		-2.53%
11.94 		-0.34%
11.9 		-1.26%
11.75 		6.55%
12.52 		2.00%
12.77 		22.91% 4.62
2005 0.39%
12.82 		14.98%
14.74 		-4.34%
14.1 		10.07%
15.52 		0.64%
15.62 		5.63%
16.5 		1.52%
16.75 		7.94%
18.08 		10.12%
19.91 		-4.22%
19.07 		6.97%
20.4 		-6.08%
19.16 		50.04% 5.57
2006 2.92%
19.72 		2.94%
20.3 		8.33%
21.99 		-1.86%
21.58 		5.33%
22.73 		3.30%
23.48 		-1.19%
23.2 		-12.33%
20.34 		-1.08%
20.12 		9.34%
22 		13.64%
25 		-1.56%
24.61 		28.44% 6.72
2007 6.83%
26.29 		-9.24%
23.86 		5.53%
25.18 		-16.08%
21.13 		6.67%
22.54 		-8.47%
20.63 		4.17%
21.49 		-5.40%
20.33 		5.41%
21.43 		-3.31%
20.72 		10.52%
22.9 		14.67%
26.26 		6.70% 8.10
2008 -11.54%
23.23 		-12.83%
20.25 		4.15%
21.09 		2.23%
21.56 		-8.67%
19.69 		-9.24%
17.87 		5.82%
18.91 		23.74%
23.4 		-8.12%
21.5 		-20.33%
17.13 		6.07%
18.17 		3.14%
18.74 		-28.64% 9.77
2009 6.46%
19.95 		-7.57%
18.44 		-4.18%
17.67 		8.83%
19.23 		-3.64%
18.53 		9.88%
20.36 		0.69%
20.5 		11.95%
22.95 		-1.53%
22.6 		8.85%
24.6 		2.20%
25.14 		3.98%
26.14 		39.49% 11.78
2010 -2.18%
25.57 		11.62%
28.54 		11.53%
31.83 		7.51%
34.22 		-8.12%
31.44 		-3.28%
30.41 		8.02%
32.85 		-8.25%
30.14 		8.86%
32.81 		-2.86%
31.87 		0.25%
31.95 		8.42%
34.64 		32.52% 14.21
2011 -9.09%
31.49 		0.35%
31.6 		-5.06%
30 		6.30%
31.89 		0.97%
32.2 		-3.88%
30.95 		-2.13%
30.29 		2.24%
30.97 		-7.04%
28.79 		-1.70%
28.3 		-7.95%
26.05 		-2.50%
25.4 		-26.67% 17.14
2012 14.29%
29.03 		0.93%
29.3 		5.49%
30.91 		10.03%
34.01 		-8.91%
30.98 		0.71%
31.2 		1.15%
31.56 		19.04%
37.57 		7.72%
40.47 		-1.31%
39.94 		2.88%
41.09 		1.17%
41.57 		63.66% 20.67
2013 5.36%
43.8 		1.58%
44.49 		4.20%
46.36 		3.58%
48.02 		-0.04%
48 		-5.98%
45.13 		5.58%
47.65 		-0.86%
47.24 		11.81%
52.82 		-2.04%
51.74 		-5.66%
48.81 		-3.54%
47.08 		13.25% 24.93
2014 -7.37%
43.61 		0.94%
44.02 		1.52%
44.69 		11.55%
49.85 		0.42%
50.06 		1.14%
50.63 		2.19%
51.74 		2.53%
53.05 		-7.13%
49.27 		5.99%
52.22 		1.88%
53.2 		5.38%
56.06 		19.07% 30.06
2015 11.43%
62.47 		3.03%
64.36 		11.53%
71.78 		-10.92%
63.94 		-8.01%
58.82 		-4.17%
56.37 		2.80%
57.95 		-10.37%
51.94 		-1.89%
50.96 		13.05%
57.61 		3.40%
59.57 		-9.87%
53.69 		-4.23% 36.25
2016 5.61%
56.7 		0.37%
56.91 		1.60%
57.82 		-3.49%
55.8 		5.84%
59.06 		7.06%
63.23 		8.94%
68.88 		-3.18%
66.69 		-2.85%
64.79 		-7.75%
59.77 		2.86%
61.48 		0.93%
62.05 		15.57% 43.71
2017 8.85%
67.54 		6.65%
72.03 		-0.08%
71.97 		-5.53%
67.99 		4.57%
71.1 		9.52%
77.87 		-0.96%
77.12 		0.60%
77.58 		-0.80%
76.96 		9.38%
84.18 		1.45%
85.4 		-0.83%
84.69 		36.49% 52.71
2018 19.01%
100.79 		-5.48%
95.27 		3.36%
98.47 		-3.89%
94.64 		8.63%
102.81 		0.75%
103.58 		2.12%
105.78 		5.32%
111.41 		3.53%
115.34 		-8.17%
105.92 		5.54%
111.79 		1.86%
113.87 		34.46% 63.56
2019 -16.42%
95.17 		7.63%
102.43 		1.50%
103.97 		0.52%
104.51 		9.20%
114.12 		6.93%
122.03 		5.47%
128.7 		8.24%
139.3 		-3.01%
135.11 		9.48%
147.92 		1.14%
149.6 		3.59%
154.97 		36.09% 76.65
2020 2.58%
158.97 		-0.01%
158.96 		-7.34%
147.29 		5.45%
155.32 		3.54%
160.82 		19.39%
192 		5.47%
202.51 		-10.73%
180.78 		-5.17%
171.43 		11.96%
191.94 		9.20%
209.6 		1.41%
212.56 		37.16% 92.43
2021 -5.17%
201.57 		-4.36%
192.78 		0.64%
194.02 		-3.12%
187.97 		9.51%
205.85 		19.76%
246.52 		10.25%
271.8 		6.89%
290.53 		-9.29%
263.55 		-0.24%
262.91 		-3.07%
254.85 		2.21%
260.48 		22.54% 111.46
2022 -12.24%
228.6 		7.94%
246.75 		-1.72%
242.51 		-17.54%
199.97 		1.75%
203.46 		3.03%
209.63 		14.74%
240.52 		-8.56%
219.92 		-0.74%
218.3 		2.47%
223.69 		2.91%
230.2 		-9.59%
208.13 		-20.10% 134.41
2023 9.72%
228.37 		-6.73%
213 		2.81%
218.99 		10.03%
240.96 		-12.52%
210.79 		3.66%
218.5 		1.76%
222.35 		-28.23%
159.59 		-7.34%
147.87 		-4.50%
141.22 		11.69%
157.73 		9.06%
172.02 		-17.35% 162.09
2024 10.57%
190.2 		-8.66%
173.72 		13.99%
198.03 		8.06%
213.99 		-3.58%
206.33 		-7.23%
191.42 		11.40%
213.25 		14.90%
245.02 		-0.37%
244.12 		-0.68%
242.47 		2.70%
249.02 		-8.16%
228.69 		32.94% 195.46
2025 3.28%
236.18 		-1.13%
233.52 		-4.14%
223.85 		-0.69%
222.3







-2.79% 235.71
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 0.53 13 Feb 2025
Cash Dividend 0.53 07 Nov 2024
Cash Dividend 0.53 15 Aug 2024
Cash Dividend 0.48 08 May 2024
Cash Dividend 0.48 07 Feb 2024
Cash Dividend 0.48 08 Nov 2023
Cash Dividend 0.48 16 Aug 2023
Cash Dividend 0.44 10 May 2023
Cash Dividend 0.44 08 Feb 2023
Cash Dividend 0.44 09 Nov 2022
Cash Dividend 0.44 17 Aug 2022
Cash Dividend 0.42 11 May 2022
Cash Dividend 0.42 09 Feb 2022
Cash Dividend 0.42 09 Nov 2021
Cash Dividend 0.42 18 Aug 2021
Cash Dividend 0.39 12 May 2021
Cash Dividend 0.39 10 Feb 2021
Cash Dividend 0.39 10 Nov 2020
Cash Dividend 0.39 19 Aug 2020
Cash Dividend 0.39 13 May 2020
Cash Dividend 0.39 12 Feb 2020
Cash Dividend 0.39 06 Nov 2019
Cash Dividend 0.39 14 Aug 2019
Cash Dividend 0.37 08 May 2019
Cash Dividend 0.37 06 Feb 2019
Cash Dividend 0.37 07 Nov 2018
Cash Dividend 0.37 15 Aug 2018
Cash Dividend 0.35 09 May 2018
Cash Dividend 0.35 07 Feb 2018
Cash Dividend 0.35 08 Nov 2017
Cash Dividend 0.35 15 Aug 2017
Cash Dividend 0.33 09 May 2017
Cash Dividend 0.33 07 Feb 2017
Cash Dividend 0.33 08 Nov 2016
Cash Dividend 0.33 16 Aug 2016
Cash Dividend 0.30 17 May 2016
Cash Dividend 0.30 09 Feb 2016
Cash Dividend 0.30 17 Nov 2015
Cash Dividend 0.30 18 Aug 2015
Cash Dividend 0.28 19 May 2015
Cash Dividend 0.28 10 Feb 2015
Cash Dividend 0.28 18 Nov 2014
Cash Dividend 0.28 19 Aug 2014
Cash Dividend 0.25 16 May 2014
Cash Dividend 0.25 14 Feb 2014
Cash Dividend 0.25 15 Nov 2013
Cash Dividend 0.25 16 Aug 2013
Cash Dividend 0.17 17 May 2013
Cash Dividend 0.17 14 Feb 2013
Cash Dividend 0.17 16 Nov 2012
Cash Dividend 0.17 05 Sep 2012
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 2:1 31 Aug 2010
Split 2:1 03 Oct 2005
Split 2:1 03 Apr 2000
Split 2:1 17 Nov 1998
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
02 Apr 2025 222.30222.86223.10219.51-1.55-0.69%
31 Mar 2025 223.85219.11225.25215.053.911.78%
28 Mar 2025 219.94221.74223.14219.70-2.68-1.20%
27 Mar 2025 222.62223.62224.72221.290.740.33%
26 Mar 2025 221.88221.49224.06220.740.590.27%
25 Mar 2025 221.29223.31227.00219.56-1.62-0.73%
24 Mar 2025 222.91221.51224.11220.353.211.46%
21 Mar 2025 219.70220.09221.20217.03-1.41-0.64%
20 Mar 2025 221.11223.90225.56220.54-0.94-0.42%
19 Mar 2025 222.05221.86223.99220.421.800.82%
18 Mar 2025 220.25223.00224.10219.12-4.49-2.00%
17 Mar 2025 224.74222.40226.95220.770.580.26%
14 Mar 2025 224.16219.89224.64219.194.442.02%
13 Mar 2025 219.72221.76222.82217.52-0.50-0.23%
12 Mar 2025 220.22222.94222.94217.67-5.57-2.47%
11 Mar 2025 225.79236.30237.44224.88-10.84-4.58%
10 Mar 2025 236.63230.36243.37228.724.191.80%
07 Mar 2025 232.44224.43232.86222.917.413.29%
06 Mar 2025 225.03223.85226.02219.681.200.54%
05 Mar 2025 223.83227.71228.14219.76-7.65-3.30%
04 Mar 2025 231.48233.44233.67227.08-1.62-0.69%
03 Mar 2025 233.10234.10236.44231.39-0.42-0.18%
28 Feb 2025 233.52231.47233.65228.162.240.97%
27 Feb 2025 231.28233.47234.92230.73-3.33-1.42%
26 Feb 2025 234.61236.46236.63232.09-1.58-0.67%
25 Feb 2025 236.19229.40236.31229.256.542.85%
24 Feb 2025 229.65231.69231.82228.18-2.04-0.88%
21 Feb 2025 231.69232.31233.38230.34-1.10-0.47%
20 Feb 2025 232.79233.01234.61231.62-1.72-0.73%
19 Feb 2025 234.51239.43240.00231.483.931.70%
18 Feb 2025 230.58231.10232.96228.87-2.40-1.03%
14 Feb 2025 232.98241.86243.48232.76-6.50-2.71%
13 Feb 2025 239.48238.90239.52235.772.881.22%
12 Feb 2025 236.60236.37237.44233.48-0.83-0.35%
11 Feb 2025 237.43236.78238.83236.17-1.13-0.47%
10 Feb 2025 238.56238.98240.84236.971.620.68%
07 Feb 2025 236.94237.76239.07235.63-0.24-0.10%
06 Feb 2025 237.18242.01243.41235.10-5.40-2.23%
05 Feb 2025 242.58242.11245.99240.462.120.88%
04 Feb 2025 240.46240.10245.27238.87-0.09-0.04%
03 Feb 2025 240.55242.00244.29235.004.371.85%
31 Jan 2025 236.18258.00259.95235.00-21.47-8.33%
30 Jan 2025 257.65255.34263.05254.104.791.89%
29 Jan 2025 252.86249.67253.50248.222.921.17%
28 Jan 2025 249.94252.48253.40249.63-4.76-1.87%
27 Jan 2025 254.70249.46258.70249.294.191.67%
24 Jan 2025 250.51248.19250.76243.231.630.65%
23 Jan 2025 248.88246.63249.12244.671.550.63%
22 Jan 2025 247.33246.07248.87244.92-0.46-0.19%
21 Jan 2025 247.79244.54249.31243.888.013.34%
17 Jan 2025 239.78237.99240.37235.882.651.12%
16 Jan 2025 237.13235.00240.60233.083.751.61%
15 Jan 2025 233.38230.69233.93229.094.551.99%
14 Jan 2025 228.83231.81232.12227.68-1.43-0.62%
13 Jan 2025 230.26231.52231.55227.26-3.56-1.52%
10 Jan 2025 233.82232.27235.45229.86-2.35-1.00%
08 Jan 2025 236.17234.04237.20232.51-0.23-0.10%
07 Jan 2025 236.40236.01239.74234.901.310.56%
06 Jan 2025 235.09231.84237.25231.003.421.48%
03 Jan 2025 231.67228.56231.86226.953.191.40%
02 Jan 2025 228.48230.99230.99226.66-0.21-0.09%
31 Dec 2024 228.69230.69232.10228.27-0.81-0.35%
30 Dec 2024 229.50232.18232.52228.11-3.68-1.58%
27 Dec 2024 233.18233.74234.39231.09-0.70-0.30%
26 Dec 2024 233.88230.96234.75230.961.300.56%
24 Dec 2024 232.58231.81232.58229.581.410.61%
23 Dec 2024 231.17230.21232.00224.51-6.10-2.57%
20 Dec 2024 237.27231.00238.60231.005.692.46%
19 Dec 2024 231.58231.67235.50230.011.370.60%
18 Dec 2024 230.21239.04240.18229.94-12.41-5.11%
17 Dec 2024 242.62242.00245.19241.401.600.66%
16 Dec 2024 241.02238.66241.84231.002.501.05%
13 Dec 2024 238.52241.28241.50236.95-3.99-1.65%
12 Dec 2024 242.51243.16247.93241.45-3.27-1.33%
11 Dec 2024 245.78245.19246.01242.060.560.23%
10 Dec 2024 245.22245.16246.50242.000.460.19%
09 Dec 2024 244.76244.23247.76242.173.351.39%
06 Dec 2024 241.41240.48245.13239.412.000.84%
05 Dec 2024 239.41243.05245.11238.72-6.43-2.62%
04 Dec 2024 245.84245.65246.63243.36-1.07-0.43%
03 Dec 2024 246.91244.34249.47244.341.990.81%
02 Dec 2024 244.92248.91248.91243.38-4.10-1.65%
29 Nov 2024 249.02248.47252.36247.74-0.31-0.12%
27 Nov 2024 249.33250.98251.36247.91-0.66-0.26%
26 Nov 2024 249.99249.71251.20247.280.430.17%
25 Nov 2024 249.56244.53249.77243.605.782.37%
22 Nov 2024 243.78243.60243.89241.440.180.07%
21 Nov 2024 243.60242.52243.73240.692.050.85%
20 Nov 2024 241.55238.73242.47236.723.431.44%
19 Nov 2024 238.12237.73240.67236.62-1.30-0.54%
18 Nov 2024 239.42234.91240.22234.914.681.99%
15 Nov 2024 234.74233.17235.09231.173.311.43%
14 Nov 2024 231.43235.44236.89231.18-4.01-1.70%
13 Nov 2024 235.44246.41247.73235.36-11.77-4.76%
12 Nov 2024 247.21248.81249.27246.19-1.48-0.60%
11 Nov 2024 248.69252.55252.99248.43-3.69-1.46%
08 Nov 2024 252.38249.00255.16248.533.841.55%
07 Nov 2024 248.54246.48248.55243.622.911.18%
06 Nov 2024 245.63248.74250.00241.98-0.11-0.04%
05 Nov 2024 245.74243.61246.51241.282.130.87%
04 Nov 2024 243.61245.00247.75242.84-0.67-0.27%
01 Nov 2024 244.28242.00246.77241.121.810.75%
31 Oct 2024 242.47242.00243.67240.53-0.55-0.23%
30 Oct 2024 243.02243.30245.85241.06-1.38-0.56%
29 Oct 2024 244.40247.62250.09243.83-2.43-0.98%
28 Oct 2024 246.83258.00259.33246.27-9.24-3.61%
25 Oct 2024 256.07260.00260.49252.8017.027.12%
24 Oct 2024 239.05237.46243.99237.461.650.70%
23 Oct 2024 237.40239.13240.22235.08-2.58-1.08%
22 Oct 2024 239.98239.06241.17237.63-0.07-0.03%
21 Oct 2024 240.05241.06242.44238.400.050.02%
18 Oct 2024 240.00240.60241.67237.780.410.17%
17 Oct 2024 239.59239.78242.15237.371.250.52%
16 Oct 2024 238.34238.19242.11237.45-0.84-0.35%
15 Oct 2024 239.18242.37243.99238.73-1.53-0.64%
14 Oct 2024 240.71240.12242.23238.690.200.08%
11 Oct 2024 240.51238.48242.51238.412.581.08%
10 Oct 2024 237.93233.79238.45233.790.890.38%
09 Oct 2024 237.04236.00238.19234.110.980.42%
08 Oct 2024 236.06233.47237.82233.153.771.62%
07 Oct 2024 232.29234.67236.54230.44-1.69-0.72%
04 Oct 2024 233.98239.47239.47233.44-4.45-1.87%
03 Oct 2024 238.43238.26239.14236.62-0.43-0.18%
02 Oct 2024 238.86237.20239.89234.890.110.05%
01 Oct 2024 238.75245.37245.99237.63-5.37-2.20%
30 Sep 2024 244.12243.51249.40240.245.122.14%
27 Sep 2024 239.00243.35246.00238.74-3.56-1.47%
26 Sep 2024 242.56245.83246.55240.691.810.75%
25 Sep 2024 240.75246.38246.38240.24-6.40-2.59%
24 Sep 2024 247.15249.20249.31245.060.970.39%
23 Sep 2024 246.18245.00247.36243.101.240.51%
20 Sep 2024 244.94243.19245.73240.461.960.81%
19 Sep 2024 242.98240.82243.48236.974.952.08%
18 Sep 2024 238.03233.63242.03231.48-12.85-5.12%
17 Sep 2024 250.88252.37254.26249.97-0.89-0.35%
16 Sep 2024 251.77249.76252.91248.762.841.14%
13 Sep 2024 248.93249.84252.65248.42-1.78-0.71%
12 Sep 2024 250.71252.49252.56249.06-2.21-0.87%
11 Sep 2024 252.92251.30253.06245.230.060.02%
10 Sep 2024 252.86247.64253.23246.943.301.32%
09 Sep 2024 249.56246.42255.18245.004.691.92%
06 Sep 2024 244.87245.49247.38240.950.090.04%
05 Sep 2024 244.78244.96246.05242.200.030.01%
04 Sep 2024 244.75239.90246.54236.48-0.15-0.06%
03 Sep 2024 244.90244.47247.73243.77-0.12-0.05%
30 Aug 2024 245.02244.25246.22242.481.860.76%
29 Aug 2024 243.16244.76245.00240.950.470.19%
28 Aug 2024 242.69240.54246.80239.370.440.18%
27 Aug 2024 242.25226.14242.60226.1416.397.26%
26 Aug 2024 225.86224.75228.29224.75-0.78-0.34%
23 Aug 2024 226.64224.35226.74222.953.231.45%
22 Aug 2024 223.41225.60225.60221.98-0.89-0.40%
21 Aug 2024 224.30224.08226.66222.681.150.52%
20 Aug 2024 223.15231.00231.29222.36-8.15-3.52%
19 Aug 2024 231.30227.48231.50226.533.551.56%
16 Aug 2024 227.75226.77227.92224.780.530.23%
15 Aug 2024 227.22223.43228.02221.665.012.25%
14 Aug 2024 222.21222.25223.09220.001.940.88%
13 Aug 2024 220.27216.56223.68216.565.622.62%
12 Aug 2024 214.65216.60218.15214.56-1.94-0.90%
09 Aug 2024 216.59215.82217.09212.972.401.12%
08 Aug 2024 214.19212.16214.89209.663.251.54%
07 Aug 2024 210.94219.87219.87209.08-7.89-3.61%
06 Aug 2024 218.83216.28221.77215.343.151.46%
05 Aug 2024 215.68213.17220.20209.00-7.96-3.56%
02 Aug 2024 223.64210.00225.68204.639.084.23%
01 Aug 2024 214.56212.75216.78211.001.310.61%
31 Jul 2024 213.25209.00215.86206.405.212.50%
30 Jul 2024 208.04207.91210.48206.27-0.50-0.24%
29 Jul 2024 208.54200.12208.58198.6011.505.84%
26 Jul 2024 197.04207.04207.04196.43-11.30-5.42%
25 Jul 2024 208.34204.85212.78203.862.141.04%
24 Jul 2024 206.20208.35210.76206.12-3.33-1.59%
23 Jul 2024 209.53207.74209.80205.912.251.09%
22 Jul 2024 207.28204.37207.58203.484.132.03%
19 Jul 2024 203.15206.94207.62202.76-0.73-0.36%
18 Jul 2024 203.88206.58209.00203.43-2.07-1.01%
17 Jul 2024 205.95205.00208.83204.03-0.85-0.41%
16 Jul 2024 206.80205.69207.72204.501.490.73%
15 Jul 2024 205.31204.34207.19203.180.480.23%
12 Jul 2024 204.83200.98206.84200.505.052.53%
11 Jul 2024 199.78195.13200.34195.007.453.87%
10 Jul 2024 192.33191.74192.93189.152.001.05%
09 Jul 2024 190.33193.48194.56188.56-2.59-1.34%
08 Jul 2024 192.92194.35194.86191.90-1.82-0.93%
05 Jul 2024 194.74190.50195.00189.325.342.82%
03 Jul 2024 189.40189.59189.99188.060.050.03%
02 Jul 2024 189.35187.50189.94187.502.411.29%
01 Jul 2024 186.94190.91192.38186.22-4.48-2.34%
28 Jun 2024 191.42191.71194.60189.57-0.16-0.08%
27 Jun 2024 191.58189.50192.74187.575.052.71%
26 Jun 2024 186.53183.84187.32183.842.691.46%
25 Jun 2024 183.84185.07186.81180.341.640.90%
24 Jun 2024 182.20189.95193.73179.42-23.63-11.48%
21 Jun 2024 205.83213.36213.53200.00-7.44-3.49%
20 Jun 2024 213.27210.94214.97210.011.000.47%
18 Jun 2024 212.27210.82212.62210.171.920.91%
17 Jun 2024 210.35209.06211.69205.38-1.38-0.65%
14 Jun 2024 211.73210.97212.00208.63-0.65-0.31%
13 Jun 2024 212.38209.54213.71208.891.490.71%
12 Jun 2024 210.89211.88214.54210.010.710.34%
11 Jun 2024 210.18209.58212.76207.05-1.48-0.70%
10 Jun 2024 211.66209.81211.82209.310.750.36%
07 Jun 2024 210.91211.07214.29209.46-0.65-0.31%
06 Jun 2024 211.56211.57212.49210.13-1.68-0.79%
05 Jun 2024 213.24211.29214.05210.122.060.98%
04 Jun 2024 211.18206.95212.23206.613.791.83%
03 Jun 2024 207.39207.84210.76204.411.060.51%
31 May 2024 206.33209.10210.94205.00-3.01-1.44%
30 May 2024 209.34205.90210.02205.663.381.64%
29 May 2024 205.96205.16207.74205.01-1.21-0.58%
28 May 2024 207.17212.41213.53206.16-6.09-2.86%
24 May 2024 213.26212.08214.49210.751.680.79%
23 May 2024 211.58218.10218.10210.24-6.69-3.07%
22 May 2024 218.27217.63219.98216.28-0.010.00%
21 May 2024 218.28218.26219.60216.66-0.46-0.21%
20 May 2024 218.74218.57219.93216.730.170.08%
17 May 2024 218.57219.82220.04217.53-1.40-0.64%
16 May 2024 219.97220.14222.96218.80-0.66-0.30%
15 May 2024 220.63218.07221.80217.674.782.21%
14 May 2024 215.85216.27219.80213.82-2.04-0.94%
13 May 2024 217.89215.00219.40213.824.071.90%
10 May 2024 213.82216.00217.55212.95-3.02-1.39%
09 May 2024 216.84212.64217.51211.973.961.86%
08 May 2024 212.88211.37212.92210.39-3.28-1.52%
07 May 2024 216.16217.20217.29215.70-0.78-0.36%
06 May 2024 216.94218.14218.49215.42-0.04-0.02%
03 May 2024 216.98219.63221.40216.72-1.17-0.54%
02 May 2024 218.15215.50218.25213.223.141.46%
01 May 2024 215.01212.65217.30211.361.020.48%
30 Apr 2024 213.99215.03215.41211.55-3.20-1.47%
29 Apr 2024 217.19214.11217.23210.20-0.87-0.40%
26 Apr 2024 218.06203.02218.38201.8634.6418.89%
25 Apr 2024 183.42183.07184.30179.00-0.36-0.20%
24 Apr 2024 183.78185.88186.88183.02-0.44-0.24%
23 Apr 2024 184.22182.59184.83181.703.872.15%
22 Apr 2024 180.35180.00180.81178.491.500.84%
19 Apr 2024 178.85179.15179.43176.921.240.70%
18 Apr 2024 177.61177.40179.80176.333.782.17%
17 Apr 2024 173.83182.00183.40172.19-11.03-5.97%
16 Apr 2024 184.86184.46186.72183.37-0.23-0.12%
15 Apr 2024 185.09187.95189.29184.78-0.77-0.41%
12 Apr 2024 185.86188.62189.41184.39-3.65-1.93%
11 Apr 2024 189.51195.14195.14189.40-4.29-2.21%
10 Apr 2024 193.80190.72194.62190.52-0.47-0.24%
09 Apr 2024 194.27189.00194.38187.986.513.47%
08 Apr 2024 187.76188.61188.97187.50-1.00-0.53%
05 Apr 2024 188.76185.02189.56185.023.762.03%
04 Apr 2024 185.00187.60188.15184.84-1.04-0.56%
03 Apr 2024 186.04185.99189.04185.391.680.91%
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

 2020-06-302021-06-302022-06-302023-06-302024-06-302024-12-31
Asset Impairment Charge14519000.0     
Beginning Cash Position 463156000.0295278000.0273710000.0227891000.0210247000.0
Capital Expenditure -116826000.0-156036000.0-134000000.0-114856000.0-92508000.0
Cash Dividends Paid -226713000.0-245341000.0-258276000.0-282320000.0-296631000.0
Cash Flow From Continuing Financing Activities -764632000.0-128363000.0422874000.0-1119287000.0-1027492000.0
Cash Flow From Continuing Investing Activities -158462000.0-229918000.0-1159845000.0-269784000.0-114207000.0
Cash Flow From Continuing Operating Activities 736718000.0351147000.0693299000.01401260000.01476306000.0
Change In Account Payable-23424000.0210708000.0-247632000.0   
Change In Inventory -21954000.0-311681000.0-248833000.0172203000.017213000.0
Change In Payable-23424000.0210708000.0-247632000.0   
Change In Payables And Accrued Expense 210708000.0-247632000.031342000.0122072000.0136243000.0
Change In Prepaid Assets -58154000.0-168109000.0-138125000.0-115213000.0-84369000.0
Change In Receivables -129195000.019346000.0-106511000.0-134278000.0-145445000.0
Change In Working Capital 1405000.0-708076000.0-462127000.044784000.0-76358000.0
Changes In Account Receivables -129195000.019346000.0-106511000.0-134278000.0-145445000.0
Changes In Cash -186376000.0-7134000.0-43672000.012189000.0334607000.0
Common Stock Dividend Paid -226713000.0-245341000.0-258276000.0-282320000.0-296631000.0
Common Stock Issuance 37790000.047384000.049142000.053094000.067847000.0
Common Stock Payments0.00.00.00.0-150011000.0-224995000.0
Depreciation 191518000.0193841000.0197562000.0216209000.0219009000.0
Depreciation Amortization Depletion 191518000.0193841000.0197562000.0216209000.0219009000.0
Depreciation And Amortization 191518000.0193841000.0197562000.0216209000.0219009000.0
Earnings Losses From Equity Investments 11205000.08486000.010138000.01848000.0-3720000.0
Effect Of Exchange Rate Changes 18498000.0-14434000.0-2147000.0-1719000.0-22910000.0
End Cash Position 295278000.0273710000.0227891000.0238361000.0544854000.0
Financing Cash Flow -764632000.0-128363000.0422874000.0-1119287000.0-1027492000.0
Free Cash Flow 619892000.0195111000.0559299000.01286404000.01383798000.0
Gain Loss On Investment Securities -14515000.012202000.0-9922000.04045000.0 
Income Tax Paid Supplemental Data 221359000.0478120000.0216866000.0278400000.0329314000.0
Interest Paid Supplemental Data 23989000.022312000.047379000.045708000.024231000.0
Investing Cash Flow -158462000.0-229918000.0-1159845000.0-269784000.0-114207000.0
Issuance Of Capital Stock 37790000.047384000.049142000.053094000.067847000.0
Issuance Of Debt 90000000.0288000000.01070000000.0105000000.00.0
Long Term Debt Issuance 90000000.0288000000.01070000000.0105000000.00.0
Long Term Debt Payments -612000000.0-166000000.0-405000000.0-835000000.0-555000000.0
Net Business Purchase And Sale -39067000.0-42784000.0-1012749000.0-133464000.0-23446000.0
Net Common Stock Issuance 37790000.047384000.049142000.0-96917000.0-157148000.0
Net Income From Continuing Operations 474505000.0779437000.0897556000.01020951000.01248706000.0
Net Intangibles Purchase And Sale -14114000.0-21201000.0-14328000.0-15396000.0-7952000.0
Net Investment Purchase And Sale -2569000.0-31098000.0-13096000.0-21464000.01747000.0
Net Issuance Payments Of Debt -522000000.0122000000.0665000000.0-730000000.0-555000000.0
Net Long Term Debt Issuance -522000000.0122000000.0665000000.0-730000000.0-555000000.0
Net Other Financing Charges -53709000.0-52406000.0-32992000.0-10050000.0-18713000.0
Net PPEPurchase And Sale -102712000.0-134835000.0-119672000.0-99460000.0-84556000.0
Operating Cash Flow 736718000.0351147000.0693299000.01401260000.01476306000.0
Operating Gains Losses -3310000.020688000.0216000.05893000.0325000.0
Other Non Cash Items-7000.08673000.0 -11050000.033239000.0 
Purchase Of Business -39067000.0-42784000.0-1012749000.0-133464000.0-23446000.0
Purchase Of Intangibles -14114000.0-21201000.0-14328000.0-15396000.0-7952000.0
Purchase Of Investment -21788000.0-37900000.0-32229000.0-22464000.0-10553000.0
Purchase Of PPE -102712000.0-134835000.0-119672000.0-99460000.0-84556000.0
Repayment Of Debt -612000000.0-166000000.0-405000000.0-835000000.0-555000000.0
Repurchase Of Capital Stock0.00.00.00.0-150011000.0-224995000.0
Sale Of Investment 19219000.06802000.019133000.01000000.012300000.0
Stock Based Compensation 63927000.065257000.071142000.080184000.084624000.0
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.