SHARE twitter icon webp whatsapp icon webp

 
Currency
-13.82%
CAGR (3 year)
-3.24%
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
294.66
Low
289.68
Returns
0.22%

Historical Data

 - CAGR 15.32%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1996






1.35%
4.5 		-5.56%
4.25 		25.41%
5.33 		-2.06%
5.22 		-10.54%
4.67 		4.50
1997 -1.93%
4.58 		-12.01%
4.03 		6.95%
4.31 		4.41%
4.5 		-3.78%
4.33 		25.64%
5.44 		12.13%
6.1 		0.00%
6.1 		9.34%
6.67 		-11.09%
5.93 		-5.40%
5.61 		21.75%
6.83 		46.25% 5.19
1998 -8.93%
6.22 		6.75%
6.64 		19.58%
7.94 		-2.02%
7.78 		-7.33%
7.21 		0.14%
7.22 		13.16%
8.17 		-12.24%
7.17 		-1.81%
7.04 		-5.26%
6.67 		35.38%
9.03 		51.94%
13.72 		100.88% 5.99
1999 19.83%
16.44 		-15.45%
13.9 		3.74%
14.42 		7.77%
15.54 		-8.30%
14.25 		32.49%
18.88 		-11.97%
16.62 		-7.10%
15.44 		22.80%
18.96 		16.93%
22.17 		-6.77%
20.67 		28.40%
26.54 		93.44% 6.91
2000 -15.86%
22.33 		-10.08%
20.08 		-10.16%
18.04 		6.26%
19.17 		-10.43%
17.17 		9.67%
18.83 		15.51%
21.75 		4.78%
22.79 		10.00%
25.07 		0.72%
25.25 		-15.25%
21.4 		15.47%
24.71 		-6.90% 7.97
2001 1.01%
24.96 		-16.67%
20.8 		-3.22%
20.13 		17.59%
23.67 		12.97%
26.74 		-10.99%
23.8 		-7.14%
22.1 		-23.53%
16.9 		-4.32%
16.17 		2.04%
16.5 		21.15%
19.99 		16.56%
23.3 		-5.71% 9.19
2002 10.73%
25.8 		-11.43%
22.85 		17.72%
26.9 		-13.68%
23.22 		-6.42%
21.73 		-8.65%
19.85 		-12.44%
17.38 		-4.89%
16.53 		7.08%
17.7 		2.99%
18.23 		13.00%
20.6 		-8.50%
18.85 		-19.10% 10.60
2003 -3.82%
18.13 		-5.90%
17.06 		26.79%
21.63 		7.26%
23.2 		10.65%
25.67 		14.41%
29.37 		4.43%
30.67 		5.54%
32.37 		-8.65%
29.57 		-1.62%
29.09 		-5.02%
27.63 		-7.82%
25.47 		35.12% 12.22
2004 -0.39%
25.37 		-3.23%
24.55 		15.56%
28.37 		-6.56%
26.51 		9.92%
29.14 		8.13%
31.51 		-8.70%
28.77 		3.20%
29.69 		8.22%
32.13 		3.42%
33.23 		3.61%
34.43 		13.16%
38.96 		52.96% 14.09
2005 -8.62%
35.6 		-7.33%
32.99 		0.06%
33.01 		-15.90%
27.76 		15.31%
32.01 		11.97%
35.84 		2.34%
36.68 		-4.58%
35 		0.69%
35.24 		-0.48%
35.07 		10.41%
38.72 		6.30%
41.16 		5.65% 16.25
2006 -3.11%
39.88 		-1.83%
39.15 		13.28%
44.35 		-0.47%
44.14 		1.74%
44.91 		5.32%
47.3 		-7.19%
43.9 		0.46%
44.1 		10.14%
48.57 		4.80%
50.9 		3.89%
52.88 		6.81%
56.48 		37.22% 18.74
2007 2.83%
58.08 		4.79%
60.86 		3.27%
62.85 		-2.13%
61.51 		3.77%
63.83 		7.08%
68.35 		-3.45%
65.99 		-9.18%
59.93 		14.38%
68.55 		2.87%
70.52 		-11.12%
62.68 		-11.14%
55.7 		-1.38% 21.61
2008 0.61%
56.04 		-6.07%
52.64 		2.34%
53.87 		11.43%
60.03 		7.80%
64.71 		-12.90%
56.36 		2.32%
57.67 		8.74%
62.71 		-16.68%
52.25 		-25.76%
38.79 		3.12%
40 		10.60%
44.24 		-20.57% 24.92
2009 -10.04%
39.8 		-3.17%
38.54 		29.71%
49.99 		7.20%
53.59 		-1.29%
52.9 		-5.73%
49.87 		13.70%
56.7 		-2.93%
55.04 		20.35%
66.24 		-3.31%
64.05 		12.96%
72.35 		-8.96%
65.87 		48.89% 28.74
2010 -4.36%
63 		5.08%
66.2 		10.83%
73.37 		2.52%
75.22 		-9.53%
68.05 		-1.56%
66.99 		11.96%
75 		-1.93%
73.55 		10.31%
81.13 		8.20%
87.78 		1.01%
88.67 		5.74%
93.76 		42.34% 33.14
2011 7.51%
100.8 		4.05%
104.88 		-0.14%
104.73 		4.47%
109.41 		1.33%
110.86 		-7.70%
102.32 		-10.00%
92.09 		-4.55%
87.9 		1.22%
88.97 		11.75%
99.42 		-6.23%
93.23 		-6.38%
87.28 		-6.91% 38.22
2012 1.19%
88.32 		-1.04%
87.4 		13.32%
99.04 		5.88%
104.86 		0.54%
105.43 		-11.85%
92.94 		0.02%
92.96 		-0.74%
92.27 		4.50%
96.42 		-6.09%
90.55 		2.03%
92.39 		-4.69%
88.06 		0.89% 44.08
2013 5.06%
92.52 		5.16%
97.29 		-4.82%
92.6 		1.59%
94.07 		4.38%
98.19 		3.82%
101.94 		7.10%
109.18 		-6.26%
102.35 		6.60%
109.1 		-0.15%
108.94 		3.73%
113 		-3.91%
108.58 		23.30% 50.83
2014 -2.59%
105.77 		-0.45%
105.29 		2.39%
107.81 		-1.22%
106.5 		0.60%
107.14 		12.26%
120.28 		-0.12%
120.13 		6.05%
127.4 		-4.61%
121.53 		8.15%
131.44 		4.28%
137.06 		2.69%
140.75 		29.63% 58.62
2015 2.02%
143.59 		8.33%
155.55 		2.35%
159.2 		-1.14%
157.39 		4.94%
165.17 		-1.61%
162.51 		1.94%
165.66 		-4.67%
157.92 		1.20%
159.81 		9.58%
175.12 		-3.19%
169.53 		-4.11%
162.57 		15.50% 67.60
2016 -7.30%
150.7 		-0.14%
150.49 		0.69%
151.53 		-0.51%
150.75 		5.52%
159.07 		1.48%
161.42 		6.53%
171.96 		3.53%
178.03 		-8.95%
162.1 		-4.55%
154.72 		3.52%
160.17 		2.04%
163.43 		0.53% 77.96
2017 5.89%
173.05 		2.80%
177.9 		-7.30%
164.91 		-1.00%
163.26 		1.49%
165.69 		0.30%
166.18 		0.63%
167.22 		-6.00%
157.18 		14.59%
180.11 		5.42%
189.87 		5.27%
199.88 		-3.56%
192.76 		17.95% 89.90
2018 4.11%
200.69 		1.24%
203.18 		-1.85%
199.42 		-5.17%
189.11 		6.29%
201.01 		-1.45%
198.1 		1.65%
201.36 		13.92%
229.39 		-2.48%
223.71 		0.02%
223.76 		4.80%
234.49 		-14.65%
200.13 		3.82% 103.67
2019 9.24%
218.63 		7.57%
235.17 		5.57%
248.27 		11.12%
275.87 		0.84%
278.2 		3.01%
286.56 		-3.23%
277.3 		-1.88%
272.09 		-10.70%
242.97 		4.34%
253.52 		2.42%
259.65 		3.33%
268.3 		34.06% 119.55
2020 6.64%
286.11 		-7.03%
265.99 		-2.00%
260.68 		5.49%
275 		11.82%
307.51 		6.82%
328.47 		5.43%
346.3 		1.18%
350.4 		-4.43%
334.88 		-8.47%
306.5 		8.89%
333.76 		-0.38%
332.5 		23.93% 137.87
2021 -9.07%
302.34 		0.52%
303.91 		1.54%
308.59 		8.95%
336.22 		-0.55%
334.36 		0.37%
335.61 		6.46%
357.28 		6.42%
380.22 		3.83%
394.78 		12.44%
443.89 		5.56%
468.57 		3.72%
486.01 		46.17% 158.99
2022 -13.19%
421.89 		-3.75%
406.09 		6.91%
434.15 		-7.06%
403.49 		-5.38%
381.78 		0.73%
384.57 		11.73%
429.68 		0.85%
433.34 		-7.67%
400.11 		6.34%
425.49 		8.41%
461.29 		-13.02%
401.21 		-17.45% 183.35
2023 5.42%
422.94 		-1.98%
414.55 		0.13%
415.09 		-0.82%
411.69 		-6.51%
384.89 		4.09%
400.65 		8.58%
435.04 		0.31%
436.41 		0.19%
437.26 		-1.23%
431.89 		4.99%
453.46 		5.20%
477.05 		18.90% 211.44
2024 -0.24%
475.92 		-2.80%
462.58 		-1.77%
454.39 		-8.25%
416.89 		-3.03%
404.26 		0.99%
408.27 		1.18%
413.09 		2.36%
422.84 		8.75%
459.85 		-1.26%
454.06 		8.06%
490.67 		-2.12%
480.28 		0.68% 243.83
2025 -1.22%
474.41 		-2.67%
461.74 		-1.54%
454.64 		-4.93%
432.22 		6.02%
458.26 		-2.40%
447.28 		-9.92%
402.9 		-7.34%
373.32 		-23.26%
286.49 		-6.87%
266.8 		3.92%
277.27 		5.48%
292.47 		-39.10% 281.18
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 1.10 28 Nov 2025
Cash Dividend 1.10 29 Aug 2025
Cash Dividend 1.10 30 May 2025
Cash Dividend 1.04 28 Feb 2025
Cash Dividend 1.04 29 Nov 2024
Cash Dividend 1.04 30 Aug 2024
Cash Dividend 1.04 31 May 2024
Cash Dividend 0.98 28 Feb 2024
Cash Dividend 0.98 29 Nov 2023
Cash Dividend 0.98 30 Aug 2023
Cash Dividend 0.98 30 May 2023
Cash Dividend 0.89 27 Feb 2023
Cash Dividend 0.89 29 Nov 2022
Cash Dividend 0.89 30 Aug 2022
Cash Dividend 0.89 27 May 2022
Cash Dividend 0.82 25 Feb 2022
Cash Dividend 0.82 29 Nov 2021
Cash Dividend 0.82 30 Aug 2021
Cash Dividend 0.82 27 May 2021
Cash Dividend 0.77 25 Feb 2021
Cash Dividend 0.77 27 Nov 2020
Cash Dividend 0.77 28 Aug 2020
Cash Dividend 0.77 28 May 2020
Cash Dividend 0.72 27 Feb 2020
Cash Dividend 0.72 27 Nov 2019
Cash Dividend 0.72 29 Aug 2019
Cash Dividend 0.72 30 May 2019
Cash Dividend 0.64 27 Feb 2019
Cash Dividend 0.64 29 Nov 2018
Cash Dividend 0.64 30 Aug 2018
Cash Dividend 0.64 30 May 2018
Cash Dividend 0.56 27 Feb 2018
Cash Dividend 0.56 29 Nov 2017
Cash Dividend 0.56 29 Aug 2017
Cash Dividend 0.56 26 May 2017
Cash Dividend 0.50 24 Feb 2017
Cash Dividend 0.50 28 Nov 2016
Cash Dividend 0.50 29 Aug 2016
Cash Dividend 0.50 26 May 2016
Cash Dividend 0.44 25 Feb 2016
Cash Dividend 0.44 25 Nov 2015
Cash Dividend 0.44 27 Aug 2015
Cash Dividend 0.44 27 May 2015
Cash Dividend 0.39 25 Feb 2015
Cash Dividend 0.39 25 Nov 2014
Cash Dividend 0.39 27 Aug 2014
Cash Dividend 0.39 28 May 2014
Cash Dividend 0.35 26 Feb 2014
Cash Dividend 0.35 26 Nov 2013
Cash Dividend 0.35 28 Aug 2013
Cash Dividend 0.35 29 May 2013
Cash Dividend 0.31 26 Feb 2013
Cash Dividend 0.31 28 Nov 2012
Cash Dividend 0.31 29 Aug 2012
Cash Dividend 0.31 29 May 2012
Cash Dividend 0.27 27 Feb 2012
Cash Dividend 0.27 28 Nov 2011
Cash Dividend 0.27 29 Aug 2011
Cash Dividend 0.27 26 May 2011
Cash Dividend 0.23 24 Feb 2011
Cash Dividend 0.23 26 Nov 2010
Cash Dividend 0.23 27 Aug 2010
Cash Dividend 0.23 26 May 2010
Cash Dividend 0.20 24 Feb 2010
Cash Dividend 0.20 25 Nov 2009
Cash Dividend 0.20 27 Aug 2009
Cash Dividend 0.20 27 May 2009
Cash Dividend 0.18 25 Feb 2009
Cash Dividend 0.18 25 Nov 2008
Cash Dividend 0.18 27 Aug 2008
Cash Dividend 0.18 27 May 2008
Cash Dividend 0.12 27 Feb 2008
Cash Dividend 0.12 28 Nov 2007
Cash Dividend 0.12 29 Aug 2007
Cash Dividend 0.12 29 May 2007
Cash Dividend 0.06 26 Feb 2007
Cash Dividend 0.06 28 Nov 2006
Cash Dividend 0.06 29 Aug 2006
Cash Dividend 0.06 26 May 2006
Cash Dividend 0.05 24 Feb 2006
Cash Dividend 0.05 28 Nov 2005
Cash Dividend 0.05 29 Aug 2005
Cash Dividend 0.05 26 May 2005
Cash Dividend 0.05 24 Feb 2005
Cash Dividend 0.05 09 Dec 2004
Cash Dividend 0.05 26 Nov 2004
Cash Dividend 0.05 27 Aug 2004
Cash Dividend 0.05 26 May 2004
Cash Dividend 0.04 25 Feb 2004
Cash Dividend 0.04 25 Nov 2003
Cash Dividend 0.04 27 Aug 2003
Cash Dividend 0.04 28 May 2003
Cash Dividend 0.03 26 Feb 2003
Cash Dividend 0.03 26 Nov 2002
Cash Dividend 0.03 28 Aug 2002
Cash Dividend 0.03 29 May 2002
Cash Dividend 0.03 26 Feb 2002
Cash Dividend 0.03 28 Nov 2001
Cash Dividend 0.03 29 Aug 2001
Cash Dividend 0.03 29 May 2001
Cash Dividend 0.02 26 Feb 2001
Cash Dividend 0.02 28 Nov 2000
Cash Dividend 0.02 29 Aug 2000
Cash Dividend 0.02 26 May 2000
Cash Dividend 0.01 25 Feb 2000
Cash Dividend 0.02 26 Nov 1999
Cash Dividend 0.02 27 Aug 1999
Cash Dividend 0.02 26 May 1999
Cash Dividend 0.02 24 Feb 1999
Data Source: Yahoo

Split History

BonusRatioEx Date
Split 3:2 07 Feb 2005
Split 2:1 07 Feb 2000
Split 3:2 08 Feb 1999
Data Source: Yahoo

Historical Data

DatePriceOpenHighLowDifferenceChange%
13 Dec 2025 292.47292.65294.66289.680.920.32%
11 Dec 2025 291.55291.08297.91290.723.351.16%
10 Dec 2025 288.20288.04290.19284.230.640.22%
09 Dec 2025 287.56286.47290.44286.230.670.23%
08 Dec 2025 286.89288.16290.00282.45-3.74-1.29%
05 Dec 2025 290.63278.29291.62278.0111.714.20%
04 Dec 2025 278.92281.62284.12277.21-0.23-0.08%
03 Dec 2025 279.15278.13282.65276.350.870.31%
02 Dec 2025 278.28276.76279.12273.001.150.41%
01 Dec 2025 277.13275.00281.85273.46-0.14-0.05%
28 Nov 2025 277.27278.73280.24276.96-0.14-0.05%
26 Nov 2025 277.41276.79280.21276.79-1.32-0.47%
25 Nov 2025 278.73276.15280.88274.606.972.56%
24 Nov 2025 271.76273.68275.90270.84-5.26-1.90%
21 Nov 2025 277.02275.09279.69273.293.971.45%
20 Nov 2025 273.05267.10275.12267.106.032.26%
19 Nov 2025 267.02272.00274.00266.46-5.09-1.87%
18 Nov 2025 272.11274.26275.24269.20-1.54-0.56%
17 Nov 2025 273.65272.26274.74270.52-0.26-0.09%
14 Nov 2025 273.91277.37280.19271.38-4.03-1.45%
13 Nov 2025 277.94269.46281.98268.256.062.23%
12 Nov 2025 271.88274.00274.00268.010.320.12%
11 Nov 2025 271.56268.00274.00266.226.472.44%
10 Nov 2025 265.09261.99266.58258.462.490.95%
07 Nov 2025 262.60255.12264.78254.048.983.54%
06 Nov 2025 253.62258.16258.68250.50-7.52-2.88%
05 Nov 2025 261.14263.18264.00259.78-3.44-1.30%
04 Nov 2025 264.58265.63266.43258.150.010.00%
03 Nov 2025 264.57266.29267.95260.00-2.23-0.84%
31 Oct 2025 266.80267.65269.20265.11-2.24-0.83%
30 Oct 2025 269.04268.65275.00266.132.150.81%
29 Oct 2025 266.89287.06287.06266.62-21.51-7.46%
28 Oct 2025 288.40290.00293.85287.03-1.93-0.66%
27 Oct 2025 290.33287.57291.86285.665.031.76%
24 Oct 2025 285.30289.62289.62284.75-1.54-0.54%
23 Oct 2025 286.84289.92292.21286.38-3.08-1.06%
22 Oct 2025 289.92292.54294.95289.20-4.19-1.42%
21 Oct 2025 294.11289.90296.80285.503.701.27%
20 Oct 2025 290.41285.84292.43285.843.741.30%
17 Oct 2025 286.67278.86289.48277.088.663.11%
16 Oct 2025 278.01284.00284.30275.24-5.94-2.09%
15 Oct 2025 283.95285.98291.50283.20-1.80-0.63%
14 Oct 2025 285.75285.00289.46281.04-0.24-0.08%
13 Oct 2025 285.99284.33288.87283.892.861.01%
10 Oct 2025 283.13285.00289.30281.000.050.02%
09 Oct 2025 283.08285.45287.64280.541.610.57%
08 Oct 2025 281.47278.91281.61273.854.541.64%
07 Oct 2025 276.93276.55280.05274.131.920.70%
06 Oct 2025 275.01283.34283.74272.50-7.32-2.59%
03 Oct 2025 282.33281.70283.52280.030.450.16%
02 Oct 2025 281.88286.00289.54280.20-4.85-1.69%
01 Oct 2025 286.73287.13289.13282.000.240.08%
30 Sep 2025 286.49290.00290.39284.16-4.18-1.44%
29 Sep 2025 290.67291.02292.11287.300.980.34%
26 Sep 2025 289.69285.24292.02284.425.832.05%
25 Sep 2025 283.86286.90287.69282.01-2.30-0.80%
24 Sep 2025 286.16288.00291.22284.39-2.25-0.78%
23 Sep 2025 288.41296.40296.77286.52-7.22-2.44%
22 Sep 2025 295.63294.50301.75293.866.482.24%
19 Sep 2025 289.15304.50304.75288.84-12.08-4.01%
18 Sep 2025 301.23338.53338.53297.86-34.81-10.36%
17 Sep 2025 336.04345.94348.39332.80-9.15-2.65%
16 Sep 2025 345.19344.14346.28341.790.760.22%
15 Sep 2025 344.43363.33364.83343.60-17.41-4.81%
12 Sep 2025 361.84370.01370.98361.73-8.66-2.34%
11 Sep 2025 370.50363.36370.61362.348.742.42%
10 Sep 2025 361.76371.53371.53360.82-11.10-2.98%
09 Sep 2025 372.86372.80375.50368.70-2.48-0.66%
08 Sep 2025 375.34371.53377.07369.444.331.17%
05 Sep 2025 371.01370.39373.10368.551.530.41%
04 Sep 2025 369.48372.06372.06366.12-1.32-0.36%
03 Sep 2025 370.80367.37371.03365.621.920.52%
02 Sep 2025 368.88371.93372.88362.41-4.44-1.19%
29 Aug 2025 373.32374.87375.53371.38-2.45-0.65%
28 Aug 2025 375.77380.05381.68374.82-4.45-1.17%
27 Aug 2025 380.22379.00384.33378.930.220.06%
26 Aug 2025 380.00381.62386.52375.15-2.65-0.69%
25 Aug 2025 382.65381.04386.33380.021.030.27%
22 Aug 2025 381.62378.37385.63373.484.661.24%
21 Aug 2025 376.96384.95387.21375.37-10.68-2.76%
20 Aug 2025 387.64376.71387.75374.4613.543.62%
19 Aug 2025 374.10369.52375.59369.522.950.79%
18 Aug 2025 371.15370.00371.72365.761.530.41%
15 Aug 2025 369.62376.05376.18368.99-5.34-1.42%
14 Aug 2025 374.96376.04379.10372.48-1.24-0.33%
13 Aug 2025 376.20371.77378.55367.365.461.47%
12 Aug 2025 370.74378.34378.34368.04-6.83-1.81%
11 Aug 2025 377.57382.40384.49376.84-4.86-1.27%
08 Aug 2025 382.43387.51389.96381.30-4.24-1.10%
07 Aug 2025 386.67394.33396.06384.58-5.24-1.34%
06 Aug 2025 391.91388.08392.46385.074.401.14%
05 Aug 2025 387.51396.53398.00383.27-8.65-2.18%
04 Aug 2025 396.16393.52398.50391.574.831.23%
01 Aug 2025 391.33403.14404.09389.08-11.57-2.87%
31 Jul 2025 402.90408.06409.16390.83-6.26-1.53%
30 Jul 2025 409.16416.12418.06407.28-6.33-1.52%
29 Jul 2025 415.49416.47417.31411.261.350.33%
28 Jul 2025 414.14417.54419.22413.70-5.40-1.29%
25 Jul 2025 419.54420.49424.62415.93-1.92-0.46%
24 Jul 2025 421.46414.59422.82412.005.201.25%
23 Jul 2025 416.26416.37418.15413.44-0.97-0.23%
22 Jul 2025 417.23422.05427.00413.88-5.85-1.38%
21 Jul 2025 423.08432.71432.88422.80-9.24-2.14%
18 Jul 2025 432.32436.99439.11431.91-4.25-0.97%
17 Jul 2025 436.57436.13438.97432.860.240.06%
16 Jul 2025 436.33434.80437.38429.962.180.50%
15 Jul 2025 434.15440.01441.43433.53-5.86-1.33%
14 Jul 2025 440.01446.35453.41439.01-6.20-1.39%
11 Jul 2025 446.21448.38450.00444.66-3.77-0.84%
10 Jul 2025 449.98444.62453.00444.622.170.48%
09 Jul 2025 447.81444.00447.83439.843.240.73%
08 Jul 2025 444.57446.97449.74441.24-3.32-0.74%
07 Jul 2025 447.89447.94450.33444.87-0.05-0.01%
03 Jul 2025 447.94447.61450.48445.300.230.05%
02 Jul 2025 447.71448.90450.63443.75-2.59-0.58%
01 Jul 2025 450.30445.12451.08442.753.020.68%
30 Jun 2025 447.28441.43449.07438.225.851.33%
27 Jun 2025 441.43438.33448.33434.964.401.01%
26 Jun 2025 437.03441.84442.60437.00-2.84-0.65%
25 Jun 2025 439.87435.90441.03429.832.270.52%
24 Jun 2025 437.60437.80439.93428.500.570.13%
23 Jun 2025 437.03438.16445.83430.2014.693.48%
20 Jun 2025 422.34425.82428.36419.61-2.70-0.64%
18 Jun 2025 425.04424.10428.47421.741.340.32%
17 Jun 2025 423.70417.60424.94417.602.400.57%
16 Jun 2025 421.30423.03426.01419.721.400.33%
13 Jun 2025 419.90421.25424.15418.22-4.27-1.01%
12 Jun 2025 424.17421.79424.92420.000.790.19%
11 Jun 2025 423.38425.34426.19421.34-2.22-0.52%
10 Jun 2025 425.60426.76427.88423.82-1.16-0.27%
09 Jun 2025 426.76431.98431.98421.15-5.59-1.29%
06 Jun 2025 432.35433.63435.19429.250.870.20%
05 Jun 2025 431.48434.32435.99430.63-2.31-0.53%
04 Jun 2025 433.79435.36438.90433.31-0.73-0.17%
03 Jun 2025 434.52454.84455.73431.16-22.04-4.83%
02 Jun 2025 456.56454.58457.20448.66-1.70-0.37%
30 May 2025 458.26464.42464.56450.78-7.31-1.57%
29 May 2025 465.57458.89465.81443.145.301.15%
28 May 2025 460.27468.60468.60459.98-2.72-0.59%
27 May 2025 462.99465.32469.44461.880.190.04%
23 May 2025 462.80458.66465.40458.66-1.19-0.26%
22 May 2025 463.99461.77465.23459.85-0.32-0.07%
21 May 2025 464.31468.39471.64463.31-5.85-1.24%
20 May 2025 470.16467.87471.92465.84-0.23-0.05%
19 May 2025 470.39470.14473.33466.77-2.93-0.62%
16 May 2025 473.32469.15474.79466.093.910.83%
15 May 2025 469.41461.38469.43461.389.542.07%
14 May 2025 459.87451.87461.50447.598.441.87%
13 May 2025 451.43457.98462.22450.80-4.97-1.09%
12 May 2025 456.40460.47461.28453.881.780.39%
09 May 2025 454.62449.08455.48448.516.131.37%
08 May 2025 448.49441.00452.74438.578.291.88%
07 May 2025 440.20431.27442.31424.9910.382.41%
06 May 2025 429.82430.40435.14429.28-3.27-0.76%
05 May 2025 433.09432.94437.61431.63-1.47-0.34%
02 May 2025 434.56435.62437.99431.714.671.09%
01 May 2025 429.89431.09434.62429.69-2.33-0.54%
30 Apr 2025 432.22425.57433.00422.483.510.82%
29 Apr 2025 428.71423.22429.60421.615.811.37%
28 Apr 2025 422.90426.94428.66420.00-1.57-0.37%
25 Apr 2025 424.47427.01428.00423.08-3.68-0.86%
24 Apr 2025 428.15425.99430.79423.652.630.62%
23 Apr 2025 425.52428.41436.73424.071.560.37%
22 Apr 2025 423.96416.00425.60416.0010.932.65%
21 Apr 2025 413.03423.72423.72409.20-14.02-3.28%
17 Apr 2025 427.05426.80430.93425.67-0.18-0.04%
16 Apr 2025 427.23434.00435.16425.13-9.00-2.06%
15 Apr 2025 436.23434.06437.99432.723.230.75%
14 Apr 2025 433.00431.75436.65426.047.561.78%
11 Apr 2025 425.44414.07428.47405.058.752.10%
10 Apr 2025 416.69421.65423.09407.24-10.13-2.37%
09 Apr 2025 426.82395.21428.42391.6927.977.01%
08 Apr 2025 398.85417.19417.19394.11-6.73-1.66%
07 Apr 2025 405.58423.47423.47400.55-10.61-2.55%
04 Apr 2025 416.19433.67439.26414.55-20.96-4.79%
03 Apr 2025 437.15442.75454.17436.68-14.57-3.23%
02 Apr 2025 451.72456.51456.51448.24-5.29-1.16%
01 Apr 2025 457.01454.86460.39452.392.370.52%
31 Mar 2025 454.64448.07456.01444.815.881.31%
28 Mar 2025 448.76450.00452.08445.13-0.47-0.10%
27 Mar 2025 449.23442.74451.12442.217.991.81%
26 Mar 2025 441.24441.43442.99438.541.840.42%
25 Mar 2025 439.40435.52440.76433.127.291.69%
24 Mar 2025 432.11435.59440.57431.48-0.75-0.17%
21 Mar 2025 432.86425.78433.50423.561.930.45%
20 Mar 2025 430.93435.76449.47423.81-7.47-1.70%
19 Mar 2025 438.40438.54442.92435.95-1.42-0.32%
18 Mar 2025 439.82438.71441.82434.970.170.04%
17 Mar 2025 439.65435.02442.02433.962.800.64%
14 Mar 2025 436.85429.20437.06428.719.352.19%
13 Mar 2025 427.50430.74432.68425.34-2.37-0.55%
12 Mar 2025 429.87431.66433.16423.61-1.30-0.30%
11 Mar 2025 431.17442.36448.69430.00-11.74-2.65%
10 Mar 2025 442.91438.03451.62437.532.180.49%
07 Mar 2025 440.73437.14442.25431.68-0.97-0.22%
06 Mar 2025 441.70440.24444.91437.82-3.72-0.84%
05 Mar 2025 445.42443.11449.04440.890.700.16%
04 Mar 2025 444.72454.43457.95442.44-13.37-2.92%
03 Mar 2025 458.09464.79466.74456.17-3.65-0.79%
28 Feb 2025 461.74456.38462.34453.027.031.55%
27 Feb 2025 454.71454.17458.75453.231.030.23%
26 Feb 2025 453.68460.31463.36453.09-9.26-2.00%
25 Feb 2025 462.94462.74465.41461.271.380.30%
24 Feb 2025 461.56461.95465.88459.73-0.22-0.05%
21 Feb 2025 461.78464.90465.27458.10-4.35-0.93%
20 Feb 2025 466.13463.67466.77461.47-0.05-0.01%
19 Feb 2025 466.18457.92467.08455.666.081.32%
18 Feb 2025 460.10456.07461.20452.884.010.88%
14 Feb 2025 456.09459.13462.42456.00-3.30-0.72%
13 Feb 2025 459.39456.54460.21454.765.181.14%
12 Feb 2025 454.21449.88454.66448.18-0.07-0.02%
11 Feb 2025 454.28457.80458.30450.51-6.38-1.38%
10 Feb 2025 460.66472.47472.47459.13-6.13-1.31%
07 Feb 2025 466.79472.57473.81465.00-2.49-0.53%
06 Feb 2025 469.28470.26471.71467.530.460.10%
05 Feb 2025 468.82467.26468.93463.371.980.42%
04 Feb 2025 466.84468.09472.67466.59-2.97-0.63%
03 Feb 2025 469.81469.14474.32464.11-4.60-0.97%
31 Jan 2025 474.41470.99477.92469.532.290.49%
30 Jan 2025 472.12470.07474.86468.977.491.61%
29 Jan 2025 464.63467.89471.45462.92-5.99-1.27%
28 Jan 2025 470.62470.00477.02465.69-4.81-1.01%
27 Jan 2025 475.43467.67476.83461.358.311.78%
24 Jan 2025 467.12464.36467.41463.692.740.59%
23 Jan 2025 464.38465.07465.38460.94-0.39-0.08%
22 Jan 2025 464.77465.00465.84462.36-1.37-0.29%
21 Jan 2025 466.14465.00468.80463.923.150.68%
17 Jan 2025 462.99458.75464.81458.753.020.66%
16 Jan 2025 459.97455.40460.91449.945.991.32%
15 Jan 2025 453.98461.00462.06449.51-0.19-0.04%
14 Jan 2025 454.17457.31457.31450.85-0.69-0.15%
13 Jan 2025 454.86449.72456.51449.721.840.41%
10 Jan 2025 453.02450.49455.99446.99-5.44-1.19%
08 Jan 2025 458.46457.56461.07457.09-2.22-0.48%
07 Jan 2025 460.68466.85470.25458.52-5.35-1.15%
06 Jan 2025 466.03473.68474.91465.18-9.03-1.90%
03 Jan 2025 475.06477.13478.60473.56-1.45-0.30%
02 Jan 2025 476.51484.33484.33475.31-3.77-0.78%
31 Dec 2024 480.28482.68487.40479.22-2.40-0.50%
30 Dec 2024 482.68480.44486.26477.08-3.88-0.80%
27 Dec 2024 486.56490.16493.00482.85-5.05-1.03%
26 Dec 2024 491.61487.77492.96487.430.260.05%
24 Dec 2024 491.35489.89492.00487.702.010.41%
23 Dec 2024 489.34480.02489.83480.025.821.20%
20 Dec 2024 483.52484.59485.68470.33-6.21-1.27%
19 Dec 2024 489.73459.15496.90459.1516.683.53%
18 Dec 2024 473.05488.34494.25471.82-15.76-3.22%
17 Dec 2024 488.81485.77490.66482.901.220.25%
16 Dec 2024 487.59489.00492.75485.98-1.15-0.24%
13 Dec 2024 488.74487.38490.47483.970.130.03%
12 Dec 2024 488.61488.39493.15486.87-1.43-0.29%
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

 2021-08-312022-08-312023-08-312023-11-302024-08-312025-08-31
Asset Impairment Charge0.064272000.025946000.026508000.04677000.0 
Beginning Cash Position 681865000.0503273000.0437142000.0425444000.0422979000.0
Capital Expenditure -51156000.0-60786000.0-59292000.0-85681000.0-108806000.0
Cash Dividends Paid -125934000.0-138601000.0-141989000.0-150667000.0-159973000.0
Cash Flow From Continuing Financing Activities 1339234000.0-632024000.0-630356000.0-560850000.0-407821000.0
Cash Flow From Continuing Investing Activities -2033675000.0-95393000.0-92760000.0-144317000.0-392773000.0
Cash Flow From Continuing Operating Activities 538277000.0645573000.0694081000.0700338000.0726260000.0
Change In Account Payable 12815000.08393000.020933000.055347000.0-59400000.0
Change In Accrued Expense 14524000.0-3431000.03017000.0-20213000.035666000.0
Change In Income Tax Payable -19275000.041396000.039742000.0-11448000.0-1161000.0
Change In Other Current Liabilities -48628000.0-39704000.0-38250000.0-39320000.0-40645000.0
Change In Other Working Capital -6100000.0-3387000.0-5639000.04939000.02249000.0
Change In Payable -6460000.049789000.060675000.043899000.0-60561000.0
Change In Payables And Accrued Expense 8064000.046358000.063692000.023686000.0-24895000.0
Change In Prepaid Assets     65000.0
Change In Receivables -32980000.0-40103000.0-26214000.02195000.0-42540000.0
Change In Tax Payable -19275000.041396000.039742000.0-11448000.0-1161000.0
Change In Working Capital -79644000.0-29257000.0-6411000.0-38374000.0-105766000.0
Changes In Account Receivables -32980000.0-40103000.0-26214000.02195000.0-42540000.0
Changes In Cash -156164000.0-81844000.0-29035000.0-4829000.0-74334000.0
Common Stock Dividend Paid -125934000.0-138601000.0 -150667000.0-159973000.0
Common Stock Payments -18639000.0-176720000.0-236630000.0-235235000.0-300457000.0
Deferred Income Tax -8715000.0-31119000.0-23671000.0-32020000.0-3545000.0
Deferred Tax -8715000.0-31119000.0-23671000.0-32020000.0-3545000.0
Depreciation 129715000.0137728000.0136720000.0155594000.0188673000.0
Depreciation Amortization Depletion 129715000.0137728000.0136720000.0155594000.0188673000.0
Depreciation And Amortization 129715000.0137728000.0136720000.0155594000.0188673000.0
Effect Of Exchange Rate Changes -22428000.04015000.03748000.02364000.03050000.0
End Cash Position 503273000.0425444000.0408107000.0422979000.0351695000.0
Financing Cash Flow 1339234000.0-632024000.0-630356000.0-560850000.0-407821000.0
Free Cash Flow 487121000.0584787000.0634789000.0614657000.0617454000.0
Gain Loss On Sale Of Business     -23238000.0
Income Tax Paid Supplemental Data 76252000.091170000.0 157015000.0103167000.0
Interest Paid Supplemental Data 29525000.076524000.0 65920000.054813000.0
Investing Cash Flow -2033675000.0-95393000.0-92760000.0-144317000.0-392773000.0
Issuance Of Debt 2238355000.00.0 0.0803410000.0
Long Term Debt Issuance 2238355000.00.0 0.0803410000.0
Long Term Debt Payments -825000000.0-375000000.0-312500000.0-250000000.0-805000000.0
Net Business Purchase And Sale -1981641000.0-23593000.0 0.0-323255000.0
Net Common Stock Issuance -18639000.0-176720000.0-236630000.0-235235000.0-300457000.0
Net Income From Continuing Operations 396917000.0468173000.0479930000.0537126000.0597040000.0
Net Investment Purchase And Sale -878000.0-11014000.0-9875000.0-58636000.039288000.0
Net Issuance Payments Of Debt 1413355000.0-375000000.0-312500000.0-250000000.0-1590000.0
Net Long Term Debt Issuance 1413355000.0-375000000.0-312500000.0-250000000.0-1590000.0
Net Other Financing Charges -15595000.0-13709000.0-16224000.0-16659000.0-27489000.0
Net PPEPurchase And Sale -51156000.0-60786000.0-59292000.0-85681000.0-108806000.0
Operating Cash Flow 538277000.0645573000.0694081000.0700338000.0726260000.0
Operating Gains Losses     -23238000.0
Other Non Cash Items -20271000.038010000.016832000.014511000.011867000.0
Proceeds From Stock Option Exercised 86047000.072006000.076987000.091711000.081688000.0
Purchase Of Business -1981641000.0-23593000.0 0.0-348255000.0
Purchase Of Investment -878000.0-11014000.0-9875000.0-58636000.0-18867000.0
Purchase Of PPE -51156000.0-60786000.0-59292000.0-85681000.0-108806000.0
Repayment Of Debt -825000000.0-375000000.0-312500000.0-250000000.0-805000000.0
Repurchase Of Capital Stock -18639000.0-176720000.0-236630000.0-235235000.0-300457000.0
Sale Of Business     25000000.0
Sale Of Investment2176000.00.00.0  58155000.0
Stock Based Compensation 56003000.062038000.064173000.063501000.061229000.0
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.