• $19.7B
    Market Cap
  • 18.11%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -9.00%
    Low Price$231.86
    High Price$264.31
  • 3 Months
    +15.18%
    Low Price$186.98
    High Price$268.41
  • 1 Year
    +18.11%
    Low Price$167.67
    High Price$302.40
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
235.05
237.33
232.93
234.64
+1.20%
531,316
10/02/2026
$0.48 Dividend
10/01/2026
234.71
235.88
231.71
231.86
-1.56%
537,437
09/30/2026
240.21
242.62
235.49
235.52
-1.23%
702,046
09/29/2026
239.98
241.66
238.36
238.44
-0.58%
527,642
09/28/2026
242.17
246.43
239.12
239.83
-4.82%
764,954
09/25/2026
251.42
253.17
248.34
251.97
0.00%
431,281
09/24/2026
250.45
252.51
247.44
251.97
-0.11%
438,242
09/23/2026
253.74
254.11
250.63
252.26
-2.13%
533,903
09/22/2026
250.74
259.35
249.83
257.76
+3.27%
1,027,909
09/21/2026
250.21
250.48
246.49
249.60
+0.18%
567,964
09/18/2026
253.53
253.53
248.50
249.14
-0.72%
2,009,000
09/17/2026
251.34
253.61
248.42
250.94
+2.42%
481,577
09/16/2026
253.85
253.90
240.26
245.01
-2.25%
791,447
09/15/2026
248.58
251.10
243.48
250.65
+1.14%
763,804
09/14/2026
245.43
249.46
244.03
247.83
-1.56%
750,337
09/11/2026
256.14
258.23
250.62
251.76
-0.67%
566,707
09/10/2026
255.03
257.67
253.34
253.46
-3.26%
472,619
09/09/2026
264.99
267.10
261.05
262.00
+0.45%
486,736
09/08/2026
261.46
264.86
259.47
260.84
-0.28%
554,894
09/04/2026
258.41
263.11
257.00
261.57
-1.03%
355,608
09/03/2026
264.12
265.30
258.54
264.31
+2.50%
494,246
09/02/2026
259.24
260.74
254.80
257.85
+1.69%
604,963
09/01/2026
253.14
260.51
252.08
253.57
-2.82%
678,796
08/31/2026
262.18
262.87
256.68
260.94
-0.53%
679,823
08/28/2026
268.69
270.88
256.33
262.31
-2.27%
679,151
08/27/2026
264.35
269.68
264.14
268.41
+1.06%
719,368
08/26/2026
263.46
267.38
262.60
265.60
-0.61%
579,815
08/25/2026
259.63
267.26
258.54
267.21
+1.52%
605,183
08/24/2026
260.44
263.93
257.31
263.21
+1.83%
1,072,830
08/21/2026
257.45
259.42
254.53
258.48
+2.64%
885,103
08/20/2026
245.90
253.79
245.79
251.84
+1.70%
647,313
08/19/2026
240.74
248.54
240.40
247.63
+7.69%
680,120
08/18/2026
233.31
235.30
229.38
229.96
-2.62%
720,947
08/17/2026
232.12
236.31
230.44
236.14
+2.57%
669,344
08/14/2026
227.82
233.08
225.98
230.21
+2.08%
524,103
08/13/2026
229.22
230.28
224.82
225.52
-2.96%
810,302
08/12/2026
237.69
237.75
232.02
232.39
-0.27%
813,761
08/11/2026
232.48
235.11
231.08
233.03
-0.26%
832,002
08/10/2026
228.07
234.66
227.52
233.65
+1.83%
773,038
08/07/2026
228.11
230.34
226.87
229.45
+5.41%
849,197
08/06/2026
214.65
218.85
212.60
217.66
+1.40%
801,644
08/05/2026
214.06
217.06
212.50
214.65
+4.40%
987,184
08/05/2026
$2.56 Earnings
08/04/2026
205.78
207.30
203.22
205.61
+1.97%
866,961
08/03/2026
198.13
201.88
196.87
201.63
+1.86%
607,777
07/31/2026
199.43
200.60
194.38
197.94
-2.31%
854,636
07/30/2026
197.60
203.46
197.60
202.62
+3.87%
490,255
07/29/2026
195.60
199.34
191.16
195.08
-0.35%
1,101,063
07/28/2026
198.80
199.96
195.31
195.76
-2.42%
748,804
07/27/2026
202.31
203.56
199.06
200.61
+0.03%
605,002
07/24/2026
201.54
203.33
198.89
200.55
+0.66%
639,571
07/23/2026
197.25
199.89
195.64
199.23
-0.80%
584,460
07/22/2026
197.16
203.65
197.16
200.85
+3.74%
637,179
07/21/2026
189.98
194.33
189.24
193.61
+3.55%
528,150
07/20/2026
187.71
189.16
185.94
186.98
-0.96%
556,823
07/17/2026
188.94
191.99
188.17
188.78
-1.05%
628,549
07/16/2026
190.97
191.61
187.51
190.78
-0.96%
748,430
07/15/2026
193.11
195.57
190.89
192.63
-0.25%
468,741
07/14/2026
197.26
199.69
191.92
193.11
+0.02%
818,251
07/13/2026
193.93
194.60
190.62
193.07
-1.71%
847,836
07/10/2026
197.39
198.80
194.74
196.43
-0.98%
472,613
07/09/2026
194.05
199.07
192.62
198.37
+3.57%
536,187
07/08/2026
192.37
193.48
187.15
191.54
-2.38%
875,889
07/07/2026
201.27
202.01
194.50
196.21
-2.62%
773,918
07/06/2026
205.20
206.32
198.07
201.50
-1.09%
644,912
07/02/2026
202.63
205.76
200.35
203.71
+2.93%
733,823
07/02/2026
$0.48 Dividend
07/01/2026
200.08
204.22
197.66
197.91
-0.41%
825,502
06/30/2026
200.54
202.15
196.58
198.73
-1.24%
712,642
06/29/2026
203.68
206.08
199.67
201.22
-2.80%
529,930
06/26/2026
204.40
210.06
204.09
207.03
+1.63%
793,922
06/25/2026
205.71
206.08
200.22
203.71
+1.18%
634,629
06/24/2026
199.36
204.97
199.04
201.34
-2.12%
864,007
06/23/2026
207.69
211.80
205.28
205.69
-3.75%
581,807
06/22/2026
209.13
215.03
209.07
213.70
-0.08%
784,702
06/18/2026
216.74
222.21
211.89
213.87
-1.65%
1,630,176
06/17/2026
218.40
226.78
216.31
217.45
-1.40%
1,309,837
06/16/2026
216.20
221.08
214.33
220.55
+2.79%
693,364
06/15/2026
217.84
219.07
213.37
214.57
+3.83%
1,038,656
06/12/2026
205.98
207.84
202.87
206.65
+1.47%
723,616
06/11/2026
195.95
204.34
194.89
203.66
+3.81%
796,034
06/10/2026
199.52
204.08
195.94
196.20
-3.77%
969,298
06/09/2026
206.88
207.88
199.27
203.88
-0.44%
734,529
06/08/2026
205.59
208.35
204.14
204.79
-0.18%
626,730
06/05/2026
215.11
215.63
204.64
205.16
-6.40%
755,831
06/04/2026
219.03
223.01
218.12
219.19
+1.56%
399,038
06/03/2026
215.83
219.07
215.04
215.83
-1.27%
618,112
06/02/2026
217.26
218.83
212.77
218.61
+0.79%
661,107
06/01/2026
217.78
219.61
213.07
216.90
-2.95%
533,585
05/29/2026
221.97
227.14
220.68
223.49
+0.81%
669,425
05/28/2026
215.35
222.82
212.55
221.69
+1.99%
651,104
05/27/2026
221.11
223.78
217.19
217.36
-3.37%
631,106
05/26/2026
223.66
226.35
221.81
224.95
+2.57%
677,683
05/22/2026
220.02
220.88
215.94
219.31
-0.92%
410,908
05/21/2026
218.17
223.82
216.89
221.35
-0.34%
428,022
05/20/2026
219.82
223.00
215.97
222.10
+1.90%
617,654
05/19/2026
222.52
222.53
216.87
217.96
-3.23%
708,246
05/18/2026
227.99
231.81
223.41
225.23
-0.92%
645,619
05/15/2026
233.01
233.01
226.00
227.31
-5.09%
874,485