• $18.2B
    Market Cap
  • 18.28%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -2.56%
    Low Price$197.07
    High Price$225.95
  • 3 Months
    -0.08%
    Low Price$197.07
    High Price$271.52
  • 1 Year
    +18.28%
    Low Price$151.42
    High Price$304.29
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
210.06
215.99
210.00
214.65
-0.08%
784,702
06/18/2026
217.70
223.20
212.84
214.82
-1.65%
1,630,176
06/17/2026
219.37
227.79
217.27
218.42
-1.40%
1,309,837
06/16/2026
217.16
222.07
215.28
221.53
+2.79%
693,364
06/15/2026
218.81
220.04
214.32
215.52
+3.83%
1,038,656
06/12/2026
206.90
208.76
203.77
207.57
+1.47%
723,616
06/11/2026
196.82
205.25
195.76
204.57
+3.81%
796,034
06/10/2026
200.41
204.99
196.81
197.07
-3.77%
969,298
06/09/2026
207.80
208.80
200.16
204.79
-0.44%
734,529
06/08/2026
206.50
209.28
205.05
205.70
-0.18%
626,730
06/05/2026
216.07
216.59
205.55
206.07
-6.40%
755,831
06/04/2026
220.00
224.00
219.09
220.17
+1.56%
399,038
06/03/2026
216.79
220.05
216.00
216.79
-1.27%
618,112
06/02/2026
218.23
219.80
213.72
219.58
+0.79%
661,107
06/01/2026
218.75
220.59
214.02
217.86
-2.95%
533,585
05/29/2026
222.96
228.15
221.66
224.48
+0.81%
669,425
05/28/2026
216.30
223.81
213.50
222.68
+1.99%
651,104
05/27/2026
222.09
224.78
218.16
218.33
-3.37%
631,106
05/26/2026
224.65
227.36
222.80
225.95
+2.57%
677,683
05/22/2026
221.00
221.86
216.90
220.29
-0.92%
410,908
05/21/2026
219.14
224.82
217.85
222.33
-0.34%
428,022
05/20/2026
220.80
223.99
216.93
223.09
+1.90%
617,654
05/19/2026
223.51
223.52
217.83
218.93
-3.23%
708,246
05/18/2026
229.00
232.84
224.40
226.23
-0.92%
645,619
05/15/2026
234.05
234.05
227.01
228.32
-5.09%
874,485
05/14/2026
244.85
244.99
240.14
240.57
-1.80%
559,331
05/13/2026
243.78
246.09
240.50
244.99
-0.15%
752,694
05/12/2026
240.52
247.19
238.69
245.35
+0.09%
635,635
05/11/2026
240.63
246.88
240.45
245.13
+2.60%
672,089
05/08/2026
236.58
239.65
235.00
238.91
+2.68%
856,432
05/07/2026
247.00
248.35
232.25
232.68
-1.77%
1,299,165
05/06/2026
236.54
237.90
232.96
236.88
+4.86%
1,363,496
05/06/2026
$2.72 Earnings
05/05/2026
231.14
232.66
225.61
225.90
-1.10%
777,750
05/04/2026
228.95
232.26
227.41
228.42
-0.94%
583,467
05/01/2026
231.54
235.00
228.99
230.59
-1.20%
720,963
04/30/2026
235.29
237.16
232.51
233.38
+1.02%
662,800
04/29/2026
233.63
233.89
229.26
231.02
-2.49%
886,957
04/28/2026
243.16
243.16
233.89
236.92
-3.71%
810,273
04/27/2026
251.00
251.86
245.78
246.06
-2.50%
556,472
04/24/2026
253.38
253.97
249.21
252.36
+0.44%
1,045,919
04/23/2026
249.74
253.72
245.37
251.25
-0.12%
597,065
04/22/2026
258.26
259.45
249.69
251.54
-0.54%
997,371
04/21/2026
263.76
264.77
252.63
252.91
-4.41%
707,282
04/20/2026
267.01
267.01
262.14
264.59
-1.32%
476,485
04/17/2026
265.84
275.50
264.53
268.12
+2.29%
829,353
04/16/2026
270.53
271.66
260.59
262.13
-2.91%
968,609
04/15/2026
274.48
276.99
269.78
270.00
-0.56%
888,661
04/14/2026
267.93
271.84
265.55
271.52
+2.67%
812,217
04/13/2026
264.84
267.54
263.19
264.47
-0.88%
500,782
04/10/2026
267.51
270.00
264.84
266.82
+0.52%
613,764
04/09/2026
268.66
273.00
264.89
265.43
-1.02%
679,929
04/08/2026
274.06
276.03
266.00
268.17
+2.81%
801,384
04/07/2026
260.31
262.43
256.33
260.84
+0.10%
543,582
04/06/2026
262.33
263.75
257.40
260.58
-0.78%
674,844
04/02/2026
253.32
264.18
252.00
262.63
-0.47%
939,233
04/02/2026
$0.48 Dividend
04/01/2026
259.53
268.18
257.54
263.88
+3.87%
1,484,136
03/31/2026
242.56
254.64
242.26
254.03
+6.59%
1,200,045
03/30/2026
239.99
241.53
236.21
238.33
+0.51%
1,566,082
03/27/2026
230.28
237.33
228.70
237.11
+2.97%
1,048,816
03/26/2026
222.82
236.90
222.82
230.28
-0.99%
1,587,666
03/25/2026
234.58
236.17
228.42
232.57
+2.47%
1,340,465
03/24/2026
218.60
227.04
216.61
226.97
+2.04%
1,474,351
03/23/2026
219.48
226.16
218.61
222.44
+3.55%
1,514,437
03/20/2026
224.80
225.59
213.66
214.82
-4.38%
5,859,774
03/19/2026
226.72
228.19
220.04
224.67
-7.20%
2,060,875
03/18/2026
247.06
249.30
240.29
242.08
-5.20%
1,263,311
03/17/2026
254.36
259.27
252.05
255.36
+2.22%
1,177,358
03/16/2026
254.98
257.41
245.89
249.82
-3.41%
1,547,980
03/13/2026
269.35
271.30
257.50
258.64
-3.97%
1,002,952
03/12/2026
273.58
276.43
268.95
269.35
-2.18%
745,567
03/11/2026
274.53
278.90
269.82
275.34
-2.08%
590,950
03/10/2026
284.74
287.48
280.31
281.18
-0.06%
724,827
03/09/2026
270.90
281.98
263.67
281.35
+0.72%
783,857
03/06/2026
269.66
281.03
267.50
279.34
+1.22%
715,959
03/05/2026
278.51
280.01
266.80
275.97
-1.68%
747,406
03/04/2026
285.24
287.48
278.95
280.69
+0.07%
902,058
03/03/2026
290.48
290.90
275.03
280.49
-7.66%
1,358,572
03/02/2026
299.46
304.15
292.49
303.74
+1.50%
882,668
02/27/2026
293.85
299.96
292.57
299.25
+1.84%
963,870
02/26/2026
285.24
294.15
281.49
293.85
+2.41%
596,339
02/25/2026
291.14
291.70
285.49
286.92
-0.21%
809,134
02/24/2026
281.73
291.71
280.60
287.52
+0.99%
928,258
02/23/2026
286.48
293.97
282.94
284.70
-0.12%
848,367
02/20/2026
271.02
286.47
270.61
285.03
+5.06%
1,071,107
02/19/2026
272.61
279.48
267.52
271.29
-2.16%
1,067,400
02/18/2026
282.94
285.48
274.65
277.27
-0.47%
1,166,073
02/18/2026
$1.92 Earnings
02/17/2026
278.72
282.49
272.05
278.57
-2.46%
876,868
02/13/2026
277.09
285.88
273.74
285.59
+4.89%
713,987
02/12/2026
283.28
288.37
272.04
272.27
-4.37%
776,684
02/11/2026
286.47
288.43
277.52
284.71
+0.70%
821,813
02/10/2026
278.36
284.77
278.16
282.72
+1.44%
712,062
02/09/2026
267.48
279.36
267.48
278.71
+5.06%
877,285
02/06/2026
261.65
266.99
258.77
265.29
+4.79%
1,329,779
02/05/2026
259.04
267.00
252.75
253.17
-4.61%
870,489
02/04/2026
270.10
270.10
256.49
265.41
+0.27%
876,819
02/03/2026
275.16
275.16
258.14
264.69
+2.20%
1,181,367
02/02/2026
261.67
269.49
254.92
258.99
-1.46%
1,286,811