• $21.4B
    Market Cap
  • 47.23%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +33.50%
    Low Price$195.48
    High Price$259.01
  • 3 Months
    +16.78%
    Low Price$187.36
    High Price$259.01
  • 1 Year
    +47.23%
    Low Price$168.01
    High Price$303.02
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
257.98
259.95
255.05
259.01
+2.64%
885,103
08/20/2026
246.40
254.31
246.30
252.36
+1.70%
647,313
08/19/2026
241.23
249.05
240.89
248.14
+7.69%
680,120
08/18/2026
233.79
235.78
229.85
230.43
-2.62%
720,947
08/17/2026
232.60
236.79
230.91
236.62
+2.57%
669,344
08/14/2026
228.29
233.56
226.44
230.68
+2.08%
524,103
08/13/2026
229.69
230.75
225.28
225.98
-2.96%
810,302
08/12/2026
238.18
238.24
232.50
232.87
-0.27%
813,761
08/11/2026
232.96
235.59
231.55
233.51
-0.26%
832,002
08/10/2026
228.54
235.14
227.99
234.13
+1.83%
773,038
08/07/2026
228.58
230.81
227.34
229.92
+5.41%
849,197
08/06/2026
215.09
219.30
213.04
218.11
+1.40%
801,644
08/05/2026
214.50
217.50
212.94
215.09
+4.40%
987,184
08/05/2026
$2.56 Earnings
08/04/2026
206.21
207.72
203.64
206.03
+1.97%
866,961
08/03/2026
198.54
202.29
197.27
202.04
+1.86%
607,777
07/31/2026
199.84
201.01
194.78
198.35
-2.31%
854,636
07/30/2026
198.00
203.88
198.00
203.04
+3.87%
490,255
07/29/2026
196.00
199.75
191.55
195.48
-0.35%
1,101,063
07/28/2026
199.21
200.37
195.71
196.16
-2.42%
748,804
07/27/2026
202.72
203.98
199.47
201.02
+0.03%
605,002
07/24/2026
201.95
203.75
199.30
200.96
+0.66%
639,571
07/23/2026
197.65
200.30
196.04
199.64
-0.80%
584,460
07/22/2026
197.56
204.07
197.56
201.26
+3.74%
637,179
07/21/2026
190.37
194.73
189.63
194.01
+3.55%
528,150
07/20/2026
188.09
189.55
186.33
187.36
-0.96%
556,823
07/17/2026
189.33
192.38
188.56
189.17
-1.05%
628,549
07/16/2026
191.36
192.00
187.89
191.18
-0.96%
748,430
07/15/2026
193.51
195.97
191.28
193.02
-0.25%
468,741
07/14/2026
197.66
200.10
192.31
193.51
+0.02%
818,251
07/13/2026
194.33
195.00
191.01
193.47
-1.71%
847,836
07/10/2026
197.79
199.21
195.14
196.83
-0.98%
472,613
07/09/2026
194.45
199.48
193.01
198.78
+3.57%
536,187
07/08/2026
192.76
193.88
187.53
191.93
-2.38%
875,889
07/07/2026
201.68
202.42
194.90
196.61
-2.62%
773,918
07/06/2026
205.62
206.75
198.48
201.91
-1.09%
644,912
07/02/2026
203.05
206.18
200.76
204.13
+2.93%
733,823
07/02/2026
$0.48 Dividend
07/01/2026
200.49
204.64
198.07
198.32
-0.41%
825,502
06/30/2026
200.95
202.56
196.98
199.13
-1.24%
712,642
06/29/2026
204.10
206.51
200.08
201.64
-2.80%
529,930
06/26/2026
204.82
210.49
204.51
207.45
+1.63%
793,922
06/25/2026
206.14
206.51
200.63
204.13
+1.18%
634,629
06/24/2026
199.77
205.39
199.45
201.76
-2.12%
864,007
06/23/2026
208.11
212.23
205.70
206.12
-3.75%
581,807
06/22/2026
209.56
215.47
209.50
214.14
-0.08%
784,702
06/18/2026
217.18
222.67
212.33
214.31
-1.65%
1,630,176
06/17/2026
218.85
227.25
216.75
217.90
-1.40%
1,309,837
06/16/2026
216.64
221.53
214.77
221.00
+2.79%
693,364
06/15/2026
218.29
219.51
213.81
215.01
+3.83%
1,038,656
06/12/2026
206.40
208.26
203.28
207.07
+1.47%
723,616
06/11/2026
196.35
204.76
195.29
204.08
+3.81%
796,034
06/10/2026
199.93
204.50
196.34
196.60
-3.77%
969,298
06/09/2026
207.30
208.30
199.68
204.30
-0.44%
734,529
06/08/2026
206.01
208.78
204.56
205.21
-0.18%
626,730
06/05/2026
215.55
216.07
205.06
205.58
-6.40%
755,831
06/04/2026
219.47
223.46
218.57
219.64
+1.56%
399,038
06/03/2026
216.27
219.52
215.48
216.27
-1.27%
618,112
06/02/2026
217.71
219.27
213.20
219.06
+0.79%
661,107
06/01/2026
218.23
220.06
213.51
217.34
-2.95%
533,585
05/29/2026
222.43
227.60
221.13
223.94
+0.81%
669,425
05/28/2026
215.79
223.28
212.99
222.15
+1.99%
651,104
05/27/2026
221.56
224.24
217.64
217.81
-3.37%
631,106
05/26/2026
224.11
226.82
222.27
225.41
+2.57%
677,683
05/22/2026
220.47
221.33
216.38
219.76
-0.92%
410,908
05/21/2026
218.62
224.28
217.33
221.80
-0.34%
428,022
05/20/2026
220.27
223.45
216.41
222.56
+1.90%
617,654
05/19/2026
222.98
222.98
217.31
218.41
-3.23%
708,246
05/18/2026
228.45
232.28
223.86
225.69
-0.92%
645,619
05/15/2026
233.49
233.49
226.47
227.77
-5.09%
874,485
05/14/2026
244.26
244.40
239.57
240.00
-1.80%
559,331
05/13/2026
243.20
245.50
239.93
244.40
-0.15%
752,694
05/12/2026
239.95
246.60
238.12
244.76
+0.09%
635,635
05/11/2026
240.06
246.29
239.88
244.54
+2.60%
672,089
05/08/2026
236.01
239.08
234.44
238.34
+2.68%
856,432
05/07/2026
246.41
247.76
231.70
232.12
-1.77%
1,299,165
05/06/2026
235.97
237.33
232.40
236.31
+4.86%
1,363,496
05/06/2026
$2.72 Earnings
05/05/2026
230.59
232.10
225.07
225.36
-1.10%
777,750
05/04/2026
228.40
231.71
226.87
227.87
-0.94%
583,467
05/01/2026
230.99
234.44
228.44
230.04
-1.20%
720,963
04/30/2026
234.73
236.59
231.95
232.82
+1.02%
662,800
04/29/2026
233.07
233.33
228.71
230.47
-2.49%
886,957
04/28/2026
242.58
242.58
233.33
236.35
-3.71%
810,273
04/27/2026
250.40
251.26
245.19
245.47
-2.50%
556,472
04/24/2026
252.77
253.36
248.61
251.76
+0.44%
1,045,919
04/23/2026
249.14
253.11
244.78
250.65
-0.12%
597,065
04/22/2026
257.64
258.83
249.09
250.94
-0.54%
997,371
04/21/2026
263.13
264.14
252.03
252.31
-4.41%
707,282
04/20/2026
266.37
266.37
261.51
263.96
-1.32%
476,485
04/17/2026
265.20
274.84
263.89
267.48
+2.29%
829,353
04/16/2026
269.88
271.01
259.96
261.50
-2.91%
968,609
04/15/2026
273.82
276.33
269.14
269.35
-0.56%
888,661
04/14/2026
267.29
271.19
264.92
270.87
+2.67%
812,217
04/13/2026
264.21
266.90
262.56
263.84
-0.88%
500,782
04/10/2026
266.87
269.35
264.21
266.18
+0.52%
613,764
04/09/2026
268.02
272.35
264.26
264.80
-1.02%
679,929
04/08/2026
273.41
275.37
265.36
267.53
+2.81%
801,384
04/07/2026
259.69
261.80
255.72
260.22
+0.10%
543,582
04/06/2026
261.70
263.12
256.78
259.96
-0.78%
674,844