• $21.6B
    Market Cap
  • 35.90%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +7.78%
    Low Price$224.84
    High Price$282.66
  • 3 Months
    +9.87%
    Low Price$224.84
    High Price$282.66
  • 1 Year
    +35.90%
    Low Price$182.26
    High Price$302.40
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
260.56
265.23
254.42
255.34
-5.02%
711,579
11/11/2026
274.75
276.10
267.45
268.84
-2.09%
572,925
11/10/2026
275.00
280.00
272.88
274.57
-2.86%
1,050,086
11/09/2026
271.95
283.99
271.20
282.66
+6.34%
1,216,247
11/06/2026
258.30
266.51
254.61
265.81
+1.73%
1,029,076
11/05/2026
257.48
264.50
248.24
261.28
+6.18%
1,078,730
11/04/2026
243.00
247.89
239.92
246.08
+6.57%
752,076
11/04/2026
$2.80 Earnings
11/03/2026
236.32
238.19
230.28
230.92
-2.15%
656,457
11/02/2026
232.54
238.76
232.38
235.99
+3.16%
585,271
10/30/2026
229.50
231.32
225.23
228.77
-3.40%
934,510
10/29/2026
238.03
239.47
235.85
236.83
-2.12%
414,426
10/28/2026
238.43
242.24
236.71
241.95
+0.96%
822,247
10/27/2026
234.11
239.67
233.84
239.66
+2.37%
642,670
10/26/2026
229.16
234.64
227.16
234.11
+2.94%
508,619
10/23/2026
232.90
236.38
225.59
227.42
-3.11%
586,092
10/22/2026
236.64
237.48
231.80
234.72
-3.01%
786,883
10/21/2026
240.68
242.43
238.32
242.00
+1.35%
500,512
10/20/2026
234.05
243.74
232.38
238.78
+1.22%
599,648
10/19/2026
237.51
239.38
235.01
235.91
-0.90%
535,206
10/16/2026
233.00
240.59
231.44
238.05
+2.17%
648,792
10/15/2026
228.91
233.90
226.50
233.00
+3.63%
602,267
10/14/2026
228.52
230.09
223.02
224.84
-3.72%
715,191
10/13/2026
238.55
238.99
231.78
233.52
-1.43%
447,116
10/12/2026
234.45
237.66
234.05
236.91
+0.29%
323,582
10/09/2026
235.38
238.20
234.00
236.23
+2.18%
563,455
10/08/2026
226.70
231.71
226.22
231.18
+1.44%
451,068
10/07/2026
227.20
231.21
226.14
227.89
-2.76%
658,706
10/06/2026
236.56
237.24
232.12
234.35
+0.30%
513,672
10/05/2026
235.00
236.07
229.53
233.64
-0.43%
701,208
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