SHARE twitter icon webp whatsapp icon webp

 
Currency
7.18%
CAGR (3 year)
6.35%
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
524
Low
514.25
Returns
-1.10%

Historical Data

 - CAGR 16.69%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1999










7.15%
9.44 		9.44
2000 -2.01%
9.25 		-6.05%
8.69 		112.89%
18.5 		-5.41%
17.5 		-9.66%
15.81 		19.42%
18.88 		4.61%
19.75 		1.87%
20.12 		44.73%
29.12 		-13.94%
25.06 		-23.18%
19.25 		22.70%
23.62 		150.21% 11.02
2001 -19.56%
19 		-31.26%
13.06 		7.20%
14 		-6.07%
13.15 		25.48%
16.5 		-7.88%
15.2 		-9.87%
13.7 		12.63%
15.43 		3.37%
15.95 		-4.89%
15.17 		-3.10%
14.7 		10.82%
16.29 		-31.03% 12.86
2002 -4.85%
15.5 		5.48%
16.35 		1.41%
16.58 		2.53%
17 		18.53%
20.15 		2.98%
20.75 		-25.06%
15.55 		14.47%
17.8 		2.02%
18.16 		-20.43%
14.45 		2.84%
14.86 		5.52%
15.68 		-3.74% 15.01
2003 -19.96%
12.55 		1.59%
12.75 		-0.71%
12.66 		11.22%
14.08 		6.82%
15.04 		-12.90%
13.1 		15.88%
15.18 		0.46%
15.25 		-4.59%
14.55 		13.33%
16.49 		4.18%
17.18 		9.72%
18.85 		20.22% 17.52
2004 2.12%
19.25 		5.25%
20.26 		-7.70%
18.7 		1.50%
18.98 		-2.95%
18.42 		8.69%
20.02 		8.19%
21.66 		11.50%
24.15 		3.69%
25.04 		2.12%
25.57 		16.15%
29.7 		-0.91%
29.43 		56.13% 20.44
2005 2.17%
30.07 		1.70%
30.58 		2.35%
31.3 		-2.81%
30.42 		3.94%
31.62 		3.04%
32.58 		16.48%
37.95 		1.79%
38.63 		-10.77%
34.47 		2.29%
35.26 		-7.15%
32.74 		-11.12%
29.1 		-1.12% 23.85
2006 12.30%
32.68 		1.38%
33.13 		7.46%
35.6 		2.28%
36.41 		-5.93%
34.25 		-4.35%
32.76 		16.48%
38.16 		0.47%
38.34 		3.29%
39.6 		5.35%
41.72 		-3.64%
40.2 		-0.17%
40.13 		37.90% 27.83
2007 -4.93%
38.15 		-0.26%
38.05 		-1.60%
37.44 		17.82%
44.11 		4.47%
46.08 		-0.28%
45.95 		-3.44%
44.37 		12.49%
49.91 		6.97%
53.39 		-2.02%
52.31 		3.65%
54.22 		-1.64%
53.33 		32.89% 32.47
2008 -3.19%
51.63 		-14.00%
44.4 		5.86%
47 		24.96%
58.73 		-5.19%
55.68 		-12.37%
48.79 		28.92%
62.9 		-0.91%
62.33 		-8.29%
57.16 		-20.28%
45.57 		-10.86%
40.62 		9.68%
44.55 		-16.46% 37.89
2009 -37.44%
27.87 		-17.80%
22.91 		16.46%
26.68 		19.68%
31.93 		2.94%
32.87 		-0.37%
32.75 		-0.06%
32.73 		3.15%
33.76 		6.61%
35.99 		-5.08%
34.16 		-1.87%
33.52 		14.44%
38.36 		-13.89% 44.21
2010 -2.87%
37.26 		1.10%
37.67 		9.56%
41.27 		5.65%
43.6 		-9.84%
39.31 		-1.86%
38.58 		6.35%
41.03 		-11.82%
36.18 		10.06%
39.82 		4.39%
41.57 		-3.25%
40.22 		9.32%
43.97 		14.62% 51.59
2011 7.60%
47.31 		10.70%
52.37 		-1.26%
51.71 		-2.36%
50.49 		-2.75%
49.1 		2.57%
50.36 		7.68%
54.23 		0.66%
54.59 		-10.50%
48.86 		11.48%
54.47 		4.06%
56.68 		-3.23%
54.85 		24.74% 60.20
2012 3.48%
56.76 		5.00%
59.6 		5.79%
63.05 		2.49%
64.62 		-7.80%
59.58 		3.47%
61.65 		1.05%
62.3 		3.55%
64.51 		-1.74%
63.39 		1.01%
64.03 		-1.61%
63 		3.29%
65.07 		18.63% 70.25
2013 4.90%
68.26 		7.79%
73.58 		6.61%
78.44 		-4.31%
75.06 		2.88%
77.22 		0.17%
77.35 		3.65%
80.17 		-3.74%
77.17 		10.06%
84.93 		4.58%
88.82 		4.40%
92.73 		-0.94%
91.86 		41.17% 81.97
2014 0.01%
91.87 		6.65%
97.98 		-0.66%
97.33 		-4.59%
92.86 		2.06%
94.77 		2.53%
97.17 		-6.14%
91.2 		6.44%
97.07 		-3.15%
94.01 		10.23%
103.63 		3.17%
106.91 		-3.90%
102.74 		11.84% 95.65
2015 -7.49%
95.04 		6.09%
100.83 		5.85%
106.73 		-1.65%
104.97 		-3.47%
101.33 		4.13%
105.51 		-1.74%
103.67 		-5.56%
97.91 		-7.77%
90.3 		-1.18%
89.23 		3.68%
92.51 		-4.12%
88.7 		-13.67% 111.61
2016 -8.40%
81.25 		4.84%
85.18 		3.47%
88.14 		5.46%
92.95 		5.57%
98.13 		0.94%
99.05 		6.01%
105 		2.04%
107.14 		0.74%
107.93 		-0.23%
107.68 		15.96%
124.87 		-1.50%
123 		38.67% 130.24
2017 -0.11%
122.87 		6.95%
131.41 		-3.77%
126.46 		6.62%
134.83 		-2.46%
131.51 		-2.94%
127.65 		6.81%
136.34 		10.06%
150.06 		6.08%
159.18 		6.77%
169.96 		9.58%
186.24 		-2.73%
181.15 		47.28% 151.98
2018 5.39%
190.92 		-2.60%
185.95 		0.66%
187.17 		-0.04%
187.09 		7.68%
201.46 		-1.19%
199.06 		10.23%
219.42 		8.13%
237.26 		3.97%
246.68 		-10.30%
221.28 		1.49%
224.58 		-7.80%
207.07 		14.31% 177.35
2019 8.28%
224.22 		5.27%
236.04 		0.41%
237.01 		4.85%
248.51 		-5.11%
235.8 		16.15%
273.87 		6.36%
291.28 		5.94%
308.59 		4.34%
321.99 		2.36%
329.6 		3.76%
341.99 		1.33%
346.54 		67.35% 206.95
2020 5.34%
365.06 		-7.60%
337.32 		-11.87%
297.27 		9.55%
325.67 		14.88%
374.12 		-16.88%
310.95 		-1.37%
306.7 		2.25%
313.61 		-1.08%
310.21 		-0.34%
309.15 		22.25%
377.94 		3.71%
391.98 		13.11% 241.49
2021 -8.92%
357.01 		3.92%
371 		11.50%
413.65 		8.24%
447.75 		-6.32%
419.47 		-0.15%
418.83 		8.10%
452.77 		2.34%
463.38 		-7.29%
429.58 		4.57%
449.22 		-7.55%
415.29 		5.20%
436.89 		11.46% 281.79
2022 -3.54%
421.43 		1.89%
429.38 		10.07%
472.63 		-8.69%
431.55 		-6.12%
405.15 		-7.41%
375.11 		4.34%
391.4 		-5.89%
368.36 		-8.39%
337.47 		17.93%
397.98 		5.56%
420.1 		-4.81%
399.91 		-8.46% 328.82
2023 6.09%
424.26 		1.37%
430.07 		4.02%
447.36 		-7.37%
414.4 		-6.21%
388.65 		5.78%
411.11 		-6.47%
384.53 		8.78%
418.3 		-2.32%
408.58 		-8.32%
374.59 		7.57%
402.96 		10.75%
446.29 		11.60% 383.70
2024 -6.23%
418.47 		2.10%
427.27 		0.48%
429.32 		-11.14%
381.48 		4.06%
396.95 		-2.26%
387.98 		8.73%
421.86 		2.59%
432.8 		1.12%
437.66 		4.04%
455.32 		6.58%
485.26 		-4.35%
464.13 		4.00% 447.74
2025 10.17%
511.33 		0.72%
515.02 		-3.36%
497.71 		-6.37%
466.03 		7.04%
498.86 		2.70%
512.31 		7.56%
551.02 		-2.33%
538.17 		8.89%
586.04 		-10.11%
526.82 		-5.18%
499.52 		3.74%
518.22 		11.65% 522.47
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

Historical Data

DatePriceOpenHighLowDifferenceChange%
13 Dec 2025 518.22524.08524.00514.25-4.89-0.93%
11 Dec 2025 523.11516.23526.74511.286.911.34%
10 Dec 2025 516.20512.97519.73510.383.260.64%
09 Dec 2025 512.94513.99520.68510.11-0.79-0.15%
08 Dec 2025 513.73521.50524.73508.86-8.57-1.64%
05 Dec 2025 522.30518.24522.96511.874.300.83%
04 Dec 2025 518.00504.61519.50504.0614.042.79%
03 Dec 2025 503.96499.02505.04494.468.241.66%
02 Dec 2025 495.72495.44498.52492.353.160.64%
01 Dec 2025 492.56496.89500.54491.28-6.96-1.39%
28 Nov 2025 499.52500.55504.52497.691.840.37%
26 Nov 2025 497.68497.80500.57495.27-0.09-0.02%
25 Nov 2025 497.77493.50499.97489.685.421.10%
24 Nov 2025 492.35493.99498.16490.20-2.52-0.51%
21 Nov 2025 494.87485.94496.29483.0210.402.15%
20 Nov 2025 484.47498.17502.93483.82-9.47-1.92%
19 Nov 2025 493.94502.98504.31492.01-10.23-2.03%
18 Nov 2025 504.17499.55505.14494.554.620.92%
17 Nov 2025 499.55501.83502.68496.60-1.68-0.34%
14 Nov 2025 501.23501.33505.54496.00-4.18-0.83%
13 Nov 2025 505.41518.95521.48503.79-14.02-2.70%
12 Nov 2025 519.43514.76523.86514.764.520.88%
11 Nov 2025 514.91519.22519.25512.56-5.24-1.01%
10 Nov 2025 520.15516.67521.31512.926.981.36%
07 Nov 2025 513.17507.14514.60504.856.491.28%
06 Nov 2025 506.68512.69513.00504.00-6.01-1.17%
05 Nov 2025 512.69509.70516.49508.271.490.29%
04 Nov 2025 511.20514.23517.98510.16-7.12-1.37%
03 Nov 2025 518.32521.56525.71516.06-8.50-1.61%
31 Oct 2025 526.82517.02530.07516.019.071.75%
30 Oct 2025 517.75515.77527.45515.772.420.47%
29 Oct 2025 515.33523.50525.72513.78-10.12-1.93%
28 Oct 2025 525.45529.67529.94524.21-3.01-0.57%
27 Oct 2025 528.46534.93535.19526.60-3.63-0.68%
24 Oct 2025 532.09542.68542.68531.18-4.60-0.86%
23 Oct 2025 536.69544.12545.68535.32-7.04-1.29%
22 Oct 2025 543.73559.78560.76531.00-30.02-5.23%
21 Oct 2025 573.75571.83580.14571.701.920.34%
20 Oct 2025 571.83566.25574.71562.199.571.70%
17 Oct 2025 562.26561.08566.07559.000.770.14%
16 Oct 2025 561.49567.93571.65559.00-3.53-0.62%
15 Oct 2025 565.02575.85577.37561.52-6.91-1.21%
14 Oct 2025 571.93562.37577.55562.374.110.72%
13 Oct 2025 567.82571.49573.80567.670.380.07%
10 Oct 2025 567.44577.27579.52565.85-9.00-1.56%
09 Oct 2025 576.44590.78591.33576.15-11.57-1.97%
08 Oct 2025 588.01586.50592.14583.96-0.56-0.10%
07 Oct 2025 588.57595.93595.99588.03-5.05-0.85%
06 Oct 2025 593.62592.00595.53588.486.001.02%
03 Oct 2025 587.62583.66590.09583.355.450.94%
02 Oct 2025 582.17575.07585.54572.647.101.23%
01 Oct 2025 575.07581.63581.63571.75-10.97-1.87%
30 Sep 2025 586.04579.66586.28577.556.691.15%
29 Sep 2025 579.35579.13585.96577.392.240.39%
26 Sep 2025 577.11568.09579.46568.0911.111.96%
25 Sep 2025 566.00562.56568.33559.322.080.37%
24 Sep 2025 563.92569.00571.85562.84-3.99-0.70%
23 Sep 2025 567.91568.96573.29565.93-0.010.00%
22 Sep 2025 567.92562.85568.52562.292.510.44%
19 Sep 2025 565.41566.50567.23559.782.780.49%
18 Sep 2025 562.63550.87564.03550.8711.762.13%
17 Sep 2025 550.87556.70558.82546.57-4.01-0.72%
16 Sep 2025 554.88556.19560.00553.87-1.78-0.32%
15 Sep 2025 556.66555.02558.93554.840.370.07%
12 Sep 2025 556.29565.31565.51553.95-9.82-1.73%
11 Sep 2025 566.11546.23568.08546.2321.143.88%
10 Sep 2025 544.97543.10550.77542.500.210.04%
09 Sep 2025 544.76545.25546.27539.10-1.54-0.28%
08 Sep 2025 546.30547.13548.89544.43-2.73-0.50%
05 Sep 2025 549.03549.10549.98542.992.030.37%
04 Sep 2025 547.00546.31549.70544.422.360.43%
03 Sep 2025 544.64537.64545.23533.936.731.25%
02 Sep 2025 537.91534.85537.91528.81-0.26-0.05%
29 Aug 2025 538.17540.63544.41534.50-3.92-0.72%
28 Aug 2025 542.09541.94543.31539.000.800.15%
27 Aug 2025 541.29543.57545.68540.82-3.48-0.64%
26 Aug 2025 544.77541.11545.03541.113.640.67%
25 Aug 2025 541.13551.48552.00540.66-9.93-1.80%
22 Aug 2025 551.06545.44553.67544.058.621.59%
21 Aug 2025 542.44540.00543.20538.840.630.12%
20 Aug 2025 541.81543.00543.72534.63-1.34-0.25%
19 Aug 2025 543.15536.30543.24536.306.561.22%
18 Aug 2025 536.59538.42539.43534.55-1.88-0.35%
15 Aug 2025 538.47541.63542.24535.35-3.45-0.64%
14 Aug 2025 541.92548.77548.77539.63-8.20-1.49%
13 Aug 2025 550.12554.05554.05540.00-2.18-0.39%
12 Aug 2025 552.30545.04552.82542.5510.271.89%
11 Aug 2025 542.03545.62545.99540.51-3.90-0.71%
08 Aug 2025 545.93554.00554.00544.98-4.20-0.76%
07 Aug 2025 550.13551.94556.39544.711.170.21%
06 Aug 2025 548.96555.06556.45547.74-3.20-0.58%
05 Aug 2025 552.16552.26555.97547.18-0.10-0.02%
04 Aug 2025 552.26547.25555.00546.357.571.39%
01 Aug 2025 544.69545.87550.94535.51-6.33-1.15%
31 Jul 2025 551.02549.55560.13549.550.430.08%
30 Jul 2025 550.59553.25558.74545.57-1.89-0.34%
29 Jul 2025 552.48559.80561.97549.77-4.48-0.80%
28 Jul 2025 556.96556.00561.75552.331.070.19%
25 Jul 2025 555.89551.20556.43545.075.961.08%
24 Jul 2025 549.93548.98555.00545.733.350.61%
23 Jul 2025 546.58566.73570.56519.23-9.37-1.69%
22 Jul 2025 555.95556.78561.59553.33-3.32-0.59%
21 Jul 2025 559.27561.65564.00556.75-4.39-0.78%
18 Jul 2025 563.66559.24564.85558.794.660.83%
17 Jul 2025 559.00539.86559.45539.7218.943.51%
16 Jul 2025 540.06536.45541.40533.415.030.94%
15 Jul 2025 535.03537.56542.30532.98-1.70-0.32%
14 Jul 2025 536.73528.85536.75526.536.001.13%
11 Jul 2025 530.73523.85534.50523.543.210.61%
10 Jul 2025 527.52520.87530.44516.867.661.47%
09 Jul 2025 519.86518.20520.92516.384.810.93%
08 Jul 2025 515.05513.41517.40513.41-0.43-0.08%
07 Jul 2025 515.48517.80520.96512.94-2.48-0.48%
03 Jul 2025 517.96510.33518.35502.508.451.66%
02 Jul 2025 509.51510.57511.13504.47-2.06-0.40%
01 Jul 2025 511.57510.42513.06507.70-0.74-0.14%
30 Jun 2025 512.31510.26513.84508.122.620.51%
27 Jun 2025 509.69506.53509.79503.073.020.60%
26 Jun 2025 506.67500.00507.94494.279.441.90%
25 Jun 2025 497.23497.43498.78492.162.600.53%
24 Jun 2025 494.63495.00496.99490.443.630.74%
23 Jun 2025 491.00486.97493.11486.504.410.91%
20 Jun 2025 486.59491.21492.53484.74-2.35-0.48%
18 Jun 2025 488.94490.78494.78487.67-1.71-0.35%
17 Jun 2025 490.65486.55491.28483.552.050.42%
16 Jun 2025 488.60490.62492.26487.301.130.23%
13 Jun 2025 487.47490.05493.93486.49-7.48-1.51%
12 Jun 2025 494.95495.28502.05494.74-3.29-0.66%
11 Jun 2025 498.24500.68501.62493.86-2.32-0.46%
10 Jun 2025 500.56506.60506.60498.01-4.80-0.95%
09 Jun 2025 505.36501.10507.75498.644.690.94%
06 Jun 2025 500.67502.73503.02498.300.650.13%
05 Jun 2025 500.02500.11501.19494.491.910.38%
04 Jun 2025 498.11500.93500.93497.08-0.62-0.12%
03 Jun 2025 498.73494.24499.21490.784.490.91%
02 Jun 2025 494.24497.96498.90488.00-4.62-0.93%
30 May 2025 498.86495.42500.53491.741.370.28%
29 May 2025 497.49495.96498.25494.751.250.25%
28 May 2025 496.24495.29498.40493.721.290.26%
27 May 2025 494.95491.46495.69488.018.731.80%
23 May 2025 486.22484.83487.99483.23-1.82-0.37%
22 May 2025 488.04489.42490.06483.23-1.19-0.24%
21 May 2025 489.23494.47496.87487.69-6.21-1.25%
20 May 2025 495.44496.39496.39491.28-1.60-0.32%
19 May 2025 497.04495.81497.83494.09-2.13-0.43%
16 May 2025 499.17496.40499.43493.272.970.60%
15 May 2025 496.20492.61497.64490.935.091.04%
14 May 2025 491.11491.80493.72486.73-2.06-0.42%
13 May 2025 493.17493.46496.51489.63-0.75-0.15%
12 May 2025 493.92491.15500.00483.698.961.85%
09 May 2025 484.96484.45486.09480.613.010.62%
08 May 2025 481.95486.09488.82480.920.280.06%
07 May 2025 481.67478.05483.61478.055.441.14%
06 May 2025 476.23474.42481.14471.96-2.47-0.52%
05 May 2025 478.70476.41480.97474.83-0.13-0.03%
02 May 2025 478.83473.78480.88465.9112.572.70%
01 May 2025 466.26468.79471.15462.770.230.05%
30 Apr 2025 466.03461.48466.81456.593.410.74%
29 Apr 2025 462.62461.88465.46456.22-0.42-0.09%
28 Apr 2025 463.04461.52464.49457.414.440.97%
25 Apr 2025 458.60457.87468.14453.89-0.53-0.12%
24 Apr 2025 459.13445.15459.46440.5710.612.37%
23 Apr 2025 448.52446.63462.78438.86-12.58-2.73%
22 Apr 2025 461.10456.27462.85456.277.751.71%
21 Apr 2025 453.35459.81461.94447.45-8.84-1.91%
17 Apr 2025 462.19462.63465.71457.811.300.28%
16 Apr 2025 460.89464.27466.94457.15-7.73-1.65%
15 Apr 2025 468.62466.39474.54466.331.810.39%
14 Apr 2025 466.81470.00472.53464.352.010.43%
11 Apr 2025 464.80459.93466.89449.245.871.28%
10 Apr 2025 458.93460.19464.14443.41-9.76-2.08%
09 Apr 2025 468.69431.29470.86431.2933.157.61%
08 Apr 2025 435.54445.03457.61428.89-2.36-0.54%
07 Apr 2025 437.90426.20445.90419.001.330.30%
04 Apr 2025 436.57461.47463.00435.91-35.03-7.43%
03 Apr 2025 471.60496.09496.09469.12-28.08-5.62%
02 Apr 2025 499.68490.07502.60490.071.350.27%
01 Apr 2025 498.33494.82501.35492.750.620.12%
31 Mar 2025 497.71492.74499.48490.102.190.44%
28 Mar 2025 495.52505.61510.75493.90-11.39-2.25%
27 Mar 2025 506.91507.73510.56501.30-2.09-0.41%
26 Mar 2025 509.00513.46514.75508.06-3.25-0.63%
25 Mar 2025 512.25507.63513.59505.164.550.90%
24 Mar 2025 507.70506.51508.13498.945.881.17%
21 Mar 2025 501.82497.00503.02495.002.530.51%
20 Mar 2025 499.29494.47501.37494.47-1.43-0.29%
19 Mar 2025 500.72499.12508.71499.042.200.44%
18 Mar 2025 498.52497.69500.62494.861.220.25%
17 Mar 2025 497.30491.23500.92487.585.851.19%
14 Mar 2025 491.45484.53492.36483.5710.452.17%
13 Mar 2025 481.00482.74486.60479.19-4.40-0.91%
12 Mar 2025 485.40490.44491.87481.89-3.02-0.62%
11 Mar 2025 488.42480.10494.85474.259.361.95%
10 Mar 2025 479.06478.52485.00474.47-3.88-0.80%
07 Mar 2025 482.94487.20490.14476.89-8.33-1.70%
06 Mar 2025 491.27493.15496.60489.11-5.75-1.16%
05 Mar 2025 497.02491.34499.40489.834.060.82%
04 Mar 2025 492.96506.29507.09491.64-20.00-3.90%
03 Mar 2025 512.96518.16520.92509.51-2.06-0.40%
28 Feb 2025 515.02502.07515.85498.5514.162.83%
27 Feb 2025 500.86501.00504.00498.89-0.43-0.09%
26 Feb 2025 501.29500.84504.11499.880.860.17%
25 Feb 2025 500.43496.53501.78493.714.400.89%
24 Feb 2025 496.03491.95498.16488.145.001.02%
21 Feb 2025 491.03501.19501.92489.24-9.96-1.99%
20 Feb 2025 500.99500.11501.47497.16-1.08-0.22%
19 Feb 2025 502.07498.52504.03498.325.181.04%
18 Feb 2025 496.89491.03497.52489.207.161.46%
14 Feb 2025 489.73499.37500.42487.24-9.55-1.91%
13 Feb 2025 499.28505.30509.15498.42-6.64-1.31%
12 Feb 2025 505.92505.00509.60503.07-2.62-0.52%
11 Feb 2025 508.54507.84510.28506.08-2.71-0.53%
10 Feb 2025 511.25512.32513.77505.59-0.31-0.06%
07 Feb 2025 511.56511.42514.06508.731.560.31%
06 Feb 2025 510.00517.58517.58508.66-5.48-1.06%
05 Feb 2025 515.48516.99516.99509.641.010.20%
04 Feb 2025 514.47508.00517.58508.006.971.37%
03 Feb 2025 507.50506.27513.21495.24-3.83-0.75%
31 Jan 2025 511.33518.75522.50510.53-7.51-1.45%
30 Jan 2025 518.84512.45519.38512.4510.091.98%
29 Jan 2025 508.75511.12511.21505.90-0.43-0.08%
28 Jan 2025 509.18509.57511.06504.880.580.11%
27 Jan 2025 508.60511.53514.88501.15-5.81-1.13%
24 Jan 2025 514.41513.85515.48500.79-0.67-0.13%
23 Jan 2025 515.08514.72518.85505.003.410.67%
22 Jan 2025 511.67493.55515.99490.0031.266.51%
21 Jan 2025 480.41474.00482.02474.006.521.38%
17 Jan 2025 473.89474.13477.34471.281.810.38%
16 Jan 2025 472.08469.32473.92466.813.100.66%
15 Jan 2025 468.98470.31472.72466.023.050.65%
14 Jan 2025 465.93461.56466.25460.185.141.12%
13 Jan 2025 460.79454.08461.71452.934.390.96%
10 Jan 2025 456.40458.07459.75454.92-5.56-1.20%
08 Jan 2025 461.96458.80462.76455.953.180.69%
07 Jan 2025 458.78455.71465.67455.713.270.72%
06 Jan 2025 455.51459.50461.15454.11-4.19-0.91%
03 Jan 2025 459.70460.84463.02457.021.710.37%
02 Jan 2025 457.99464.39466.50456.67-6.14-1.32%
31 Dec 2024 464.13467.06467.06461.27-1.10-0.24%
30 Dec 2024 465.23468.32468.32461.46-6.21-1.32%
27 Dec 2024 471.44472.78477.96469.30-5.13-1.08%
26 Dec 2024 476.57472.99477.64471.951.560.33%
24 Dec 2024 475.01470.02475.18468.724.911.04%
23 Dec 2024 470.10466.83470.42461.842.850.61%
20 Dec 2024 467.25463.62471.54460.892.300.49%
19 Dec 2024 464.95458.64465.92457.546.511.42%
18 Dec 2024 458.44471.30472.58458.05-12.22-2.60%
17 Dec 2024 470.66475.09477.40469.23-5.30-1.11%
16 Dec 2024 475.96474.62480.58471.590.910.19%
13 Dec 2024 475.05479.23480.81474.00-3.91-0.82%
12 Dec 2024 478.96474.21480.14467.694.140.87%
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

 2020-12-312021-12-312022-12-312023-12-312024-12-312025-06-302025-09-30
Asset Impairment Charge  400000.00.052500000.0  
Beginning Cash Position 673100000.0474700000.0638100000.0648300000.0443200000.0561000000.0
Capital Expenditure -101600000.0-92600000.0-114900000.0-83700000.0-98400000.0-106500000.0
Cash Flow From Continuing Financing Activities 2807100000.0-110000000.0-651500000.0-945800000.0-312700000.0-266900000.0
Cash Flow From Continuing Investing Activities -3824300000.0-175400000.0-190300000.0-207200000.0-855300000.0-869900000.0
Cash Flow From Continuing Operating Activities 824600000.0486800000.0836100000.01191900000.01051400000.01144700000.0
Change In Account Payable 99100000.045900000.0-124900000.033700000.023700000.0-7600000.0
Change In Accrued Expense -5700000.0-344200000.049700000.089400000.042900000.068300000.0
Change In Income Tax Payable-28800000.0      
Change In Inventory 7000000.0-155200000.0-14300000.0-10400000.0-12500000.0-36900000.0
Change In Other Working Capital -10200000.0-63800000.0-243800000.0-111300000.0-197200000.0-122400000.0
Change In Payable 99100000.045900000.0-124900000.033700000.023700000.0-7600000.0
Change In Payables And Accrued Expense 93400000.0-298300000.0-75200000.0123100000.066600000.060700000.0
Change In Prepaid Assets 11800000.0-50400000.0-42600000.0-7500000.0-26500000.0-41200000.0
Change In Receivables -158900000.0-87900000.0-21700000.0-22800000.0-84100000.010300000.0
Change In Tax Payable-28800000.0      
Change In Working Capital -56900000.0-655600000.0-397600000.0-28900000.0-253700000.0-129500000.0
Changes In Cash -192600000.0201400000.0-5700000.038900000.0-116600000.07900000.0
Common Stock Payments  0.00.0-354000000.0-163100000.0-24300000.0
Depreciation Amortization Depletion 371800000.0332200000.0316400000.0309900000.0321300000.0328900000.0
Depreciation And Amortization 371800000.0332200000.0316400000.0309900000.0321300000.0328900000.0
Effect Of Exchange Rate Changes -5800000.0-38000000.015900000.0-37400000.0-15700000.0-40300000.0
End Cash Position 474700000.0638100000.0648300000.0649800000.0326600000.0568900000.0
Financing Cash Flow 2807100000.0-110000000.0-651500000.0-945800000.0-312700000.0-266900000.0
Free Cash Flow 723000000.0394200000.0721200000.01108200000.0953000000.01038200000.0
Investing Cash Flow -3824300000.0-175400000.0-190300000.0-207200000.0-855300000.0-869900000.0
Issuance Of Debt2700000.03975900000.00.00.0   
Long Term Debt Issuance2700000.03975900000.00.00.0   
Long Term Debt Payments -1172200000.0-174800000.0-678900000.0-600600000.0  
Net Business Purchase And Sale -3723300000.0-99600000.0-77700000.0-123700000.0-757700000.0-764200000.0
Net Common Stock Issuance  0.00.0-354000000.0-163100000.0-24300000.0
Net Income From Continuing Operations 445300000.0788900000.0886600000.0820700000.0860500000.0819200000.0
Net Issuance Payments Of Debt 2803700000.0-174800000.0-678900000.0-600600000.0-181500000.0-259500000.0
Net Long Term Debt Issuance 2803700000.0-174800000.0-678900000.0-600600000.0-181500000.0-259500000.0
Net Other Financing Charges -22000000.041200000.0-18000000.0-29100000.0-28700000.0-51700000.0
Net Other Investing Changes 600000.016800000.02300000.0200000.0800000.0800000.0
Net PPEPurchase And Sale -101600000.0-92600000.0-114900000.0-83700000.0-98400000.0-106500000.0
Net Short Term Debt Issuance0.00.0     
Operating Cash Flow 824600000.0486800000.0836100000.01191900000.01051400000.01144700000.0
Other Non Cash Items300000.030500000.0-10600000.0-1600000.0   
Proceeds From Stock Option Exercised 25400000.023600000.045400000.037900000.060600000.068600000.0
Purchase Of Business -3723300000.0-99600000.0-77700000.0-123700000.0-757700000.0-764200000.0
Purchase Of PPE -101600000.0-92600000.0-114900000.0-83700000.0-98400000.0-106500000.0
Repayment Of Debt -1172200000.0-174800000.0-678900000.0-600600000.0  
Repurchase Of Capital Stock  0.00.0-354000000.0-163100000.0-24300000.0
Short Term Debt Issuance0.00.0     
Stock Based Compensation 33900000.031500000.032300000.037700000.036600000.038400000.0
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.