First Canacord Mnrl Expl Part Unfied (FCAM) Exchange: NYSE
Data as of Oct. 3, 2025
$70.68 ($0.00) 0.00%
First Canacord Mnrl Expl Part Unfied - Daily Information
Click for more stock information on First Canacord Mnrl Expl Part Unfied.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $70.68 |
| Previous Close | $70.68 |
| High | $70.68 |
| Low | $70.68 |
| Adjusted Open | $70.68 |
| Previous Adjusted Close | $70.68 |
| Adjusted High | $70.68 |
| Adjusted Low | $70.68 |
Invest in First Canacord Mnrl Expl Part Unfied (FCAM)
Historical Stock Data for First Canacord Mnrl Expl Part Unfied (FCAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-12-22 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 0 |
| 2016-12-21 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 0 |
| 2016-12-20 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 0 |
| 2016-12-19 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 0 |
| 2016-12-16 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 0 |
| 2016-12-15 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 0 |
| 2016-12-14 | $72.14 | $72.14 | $70.44 | $70.68 | $70.68 | 9,188 |
| 2016-12-13 | $71.59 | $71.90 | $71.18 | $71.90 | $71.90 | 6,601 |
| 2016-12-12 | $71.00 | $71.49 | $70.20 | $70.32 | $70.32 | 95,624 |
| 2016-12-09 | $70.26 | $70.63 | $69.56 | $69.56 | $69.56 | 27,450 |
| 2016-12-08 | $69.63 | $70.43 | $69.63 | $70.11 | $70.11 | 26,744 |
| 2016-12-07 | $68.72 | $70.47 | $68.72 | $70.11 | $70.11 | 59,116 |
| 2016-12-06 | $67.51 | $69.80 | $67.51 | $69.80 | $69.80 | 146,914 |
| 2016-12-05 | $65.61 | $68.46 | $65.61 | $68.10 | $68.10 | 134,412 |
| 2016-12-02 | $65.80 | $66.10 | $64.79 | $64.84 | $64.84 | 469,277 |
| 2016-12-01 | $65.24 | $65.94 | $64.91 | $65.51 | $65.51 | 344,297 |
| 2016-11-30 | $64.81 | $65.61 | $64.50 | $65.17 | $65.17 | 82,525 |
| 2016-11-29 | $65.05 | $65.20 | $64.43 | $64.46 | $64.46 | 1,435,457 |
| 2016-11-28 | $65.00 | $65.90 | $64.84 | $65.17 | $65.17 | 696,083 |
| 2016-11-25 | $73.50 | $73.50 | $72.47 | $72.86 | $65.00 | 11,237 |
| 2016-11-23 | $72.52 | $72.54 | $72.20 | $72.41 | $64.60 | 227,654 |
| 2016-11-22 | $72.41 | $72.42 | $72.03 | $72.23 | $64.44 | 57,961 |
| 2016-11-21 | $71.94 | $72.50 | $71.44 | $71.96 | $64.20 | 115,338 |
| 2016-11-18 | $71.08 | $71.70 | $71.08 | $71.52 | $63.81 | 242,888 |
| 2016-11-17 | $70.88 | $71.53 | $70.88 | $71.53 | $63.82 | 255,334 |
| 2016-11-16 | $70.88 | $71.64 | $70.82 | $71.64 | $63.92 | 22,819 |
| 2016-11-15 | $69.00 | $71.91 | $69.00 | $71.91 | $64.16 | 103,551 |
| 2016-11-14 | $71.41 | $71.51 | $68.91 | $68.98 | $61.54 | 117,071 |
| 2016-11-11 | $71.73 | $72.28 | $71.37 | $71.37 | $63.68 | 161,847 |
| 2016-11-10 | $69.46 | $71.82 | $69.46 | $71.66 | $63.93 | 188,898 |
| 2016-11-09 | $68.34 | $68.34 | $67.43 | $68.31 | $60.94 | 79,529 |
| 2016-11-08 | $69.50 | $69.52 | $69.00 | $69.39 | $61.91 | 12,055 |
| 2016-11-07 | $68.48 | $69.79 | $68.48 | $69.68 | $62.17 | 73,292 |
| 2016-11-04 | $67.67 | $68.01 | $67.39 | $67.39 | $60.12 | 26,602 |
| 2016-11-03 | $68.32 | $68.32 | $67.49 | $67.50 | $60.22 | 33,430 |
| 2016-11-02 | $70.31 | $70.31 | $67.00 | $67.25 | $60.00 | 122,774 |
| 2016-11-01 | $70.56 | $70.68 | $69.35 | $69.95 | $62.41 | 204,691 |
| 2016-10-31 | $69.98 | $70.66 | $69.98 | $70.14 | $62.58 | 128,757 |
| 2016-10-28 | $69.78 | $69.78 | $69.46 | $69.51 | $62.02 | 236,346 |
| 2016-10-27 | $68.57 | $70.31 | $68.28 | $69.56 | $62.06 | 755,996 |
| 2016-10-26 | $66.76 | $68.79 | $66.76 | $68.79 | $61.37 | 858,734 |
| 2016-10-25 | $66.02 | $66.11 | $65.84 | $66.07 | $58.95 | 764,224 |
| 2016-10-24 | $66.60 | $66.60 | $64.64 | $65.50 | $58.44 | 134,754 |
| 2016-10-21 | $63.63 | $64.12 | $63.63 | $63.96 | $57.06 | 98,252 |
| 2016-10-20 | $63.72 | $64.40 | $63.72 | $64.04 | $57.14 | 12,430 |
| 2016-10-19 | $63.99 | $64.22 | $63.62 | $64.18 | $57.26 | 615,496 |
| 2016-10-18 | $63.73 | $63.90 | $63.56 | $63.69 | $56.82 | 62,734 |
| 2016-10-17 | $63.98 | $63.99 | $63.69 | $63.70 | $56.83 | 741 |
| 2016-10-14 | $63.27 | $64.00 | $63.27 | $63.88 | $56.99 | 2,563 |
| 2016-10-13 | $63.95 | $63.95 | $62.45 | $62.46 | $55.73 | 171,610 |
| 2016-10-12 | $64.61 | $64.61 | $63.95 | $63.96 | $57.06 | 28,695 |
| 2016-10-11 | $65.46 | $65.46 | $64.98 | $65.02 | $58.01 | 179,418 |
| 2016-10-10 | $65.45 | $65.54 | $65.15 | $65.21 | $58.18 | 23,462 |
| 2016-10-07 | $65.03 | $65.03 | $65.03 | $65.03 | $58.02 | 85,005 |
| 2016-10-06 | $65.15 | $65.59 | $64.63 | $65.03 | $58.02 | 121,047 |
| 2016-10-05 | $64.47 | $65.52 | $64.47 | $65.33 | $58.29 | 49,021 |
| 2016-10-04 | $64.36 | $64.62 | $63.80 | $63.80 | $56.93 | 4,046 |
| 2016-10-03 | $64.12 | $64.41 | $63.87 | $64.17 | $57.25 | 16,334 |
| 2016-09-30 | $62.81 | $64.06 | $62.54 | $64.06 | $57.15 | 74,907 |
| 2016-09-29 | $63.09 | $63.09 | $62.22 | $62.24 | $55.53 | 39,355 |
| 2016-09-28 | $62.42 | $62.74 | $61.95 | $62.53 | $55.79 | 769,021 |
| 2016-09-27 | $61.77 | $61.84 | $61.42 | $61.52 | $54.89 | 391,968 |
| 2016-09-26 | $62.87 | $62.87 | $62.20 | $62.23 | $55.52 | 19,611 |
| 2016-09-23 | $64.87 | $64.87 | $64.20 | $64.20 | $57.28 | 102,283 |
| 2016-09-22 | $64.32 | $64.65 | $64.27 | $64.62 | $57.66 | 145,319 |
| 2016-09-21 | $63.41 | $63.57 | $63.06 | $63.29 | $56.47 | 221,299 |
| 2016-09-20 | $64.41 | $64.41 | $62.85 | $62.85 | $56.08 | 26,563 |
| 2016-09-19 | $64.79 | $66.00 | $64.33 | $64.48 | $57.53 | 49,905 |
| 2016-09-16 | $63.19 | $63.32 | $62.99 | $62.99 | $56.20 | 176,040 |
| 2016-09-15 | $63.00 | $64.49 | $63.00 | $64.15 | $57.23 | 153,638 |
| 2016-09-14 | $63.55 | $63.57 | $63.55 | $63.55 | $56.70 | 25,513 |
| 2016-09-13 | $64.34 | $64.52 | $64.12 | $64.12 | $57.21 | 38,222 |
| 2016-09-12 | $65.00 | $65.41 | $64.32 | $65.25 | $58.22 | 9,771 |
| 2016-09-09 | $66.15 | $66.27 | $65.20 | $65.20 | $58.17 | 12,592 |
| 2016-09-08 | $66.96 | $66.96 | $65.95 | $66.18 | $59.04 | 47,713 |
| 2016-09-07 | $66.21 | $66.38 | $66.21 | $66.38 | $59.22 | 468 |
| 2016-09-06 | $65.68 | $66.20 | $65.68 | $66.10 | $58.97 | 2,190 |
| 2016-09-02 | $65.60 | $65.60 | $64.80 | $65.24 | $58.21 | 55,173 |
| 2016-09-01 | $66.54 | $66.54 | $65.59 | $65.67 | $58.59 | 63,857 |
| 2016-08-31 | $66.67 | $66.67 | $66.27 | $66.52 | $59.35 | 23,625 |
| 2016-08-30 | $66.63 | $66.94 | $66.30 | $66.87 | $59.66 | 4,912 |
| 2016-08-29 | $65.75 | $66.03 | $65.52 | $65.82 | $58.72 | 146,352 |
| 2016-08-26 | $66.31 | $66.31 | $65.71 | $65.71 | $58.63 | 742 |
| 2016-08-25 | $66.31 | $66.31 | $66.31 | $66.31 | $59.16 | 25,259 |
| 2016-08-24 | $66.31 | $66.31 | $66.31 | $66.31 | $59.16 | 90,446 |
| 2016-08-23 | $65.50 | $65.94 | $65.50 | $65.88 | $58.78 | 2,537 |
| 2016-08-22 | $64.00 | $65.27 | $64.00 | $65.27 | $58.23 | 26,343 |
| 2016-08-19 | $65.04 | $65.04 | $64.09 | $64.71 | $57.73 | 23,690 |
| 2016-08-18 | $64.95 | $65.67 | $64.95 | $65.45 | $58.39 | 83,454 |
| 2016-08-17 | $65.48 | $65.48 | $65.38 | $65.38 | $58.33 | 50,750 |
| 2016-08-16 | $66.51 | $66.61 | $65.38 | $65.38 | $58.33 | 3,367 |
| 2016-08-15 | $66.43 | $66.58 | $66.31 | $66.37 | $59.21 | 2,221 |
| 2016-08-12 | $66.04 | $66.45 | $65.65 | $65.65 | $58.57 | 80,258 |
| 2016-08-11 | $67.50 | $67.50 | $65.79 | $65.87 | $58.76 | 25,484 |
| 2016-08-10 | $65.85 | $66.30 | $65.37 | $66.28 | $59.13 | 46,831 |
| 2016-08-09 | $64.95 | $64.95 | $64.95 | $64.95 | $57.95 | 200,023 |
| 2016-08-08 | $65.33 | $65.33 | $64.40 | $64.95 | $57.95 | 182,142 |
| 2016-08-05 | $64.40 | $64.40 | $64.40 | $64.40 | $57.46 | 11,269 |
| 2016-08-04 | $63.47 | $63.47 | $63.45 | $63.45 | $56.61 | 288,503 |
| 2016-08-03 | $61.28 | $64.12 | $61.28 | $63.87 | $56.99 | 108,426 |
| 2016-08-02 | $61.58 | $61.58 | $60.21 | $60.32 | $53.82 | 163,469 |
| 2016-08-01 | $62.15 | $62.68 | $62.15 | $62.68 | $55.92 | 105,339 |
| 2016-07-29 | $62.40 | $63.05 | $62.25 | $62.30 | $55.58 | 141,644 |
| 2016-07-28 | $64.15 | $64.15 | $62.09 | $62.39 | $55.67 | 198,922 |
| 2016-07-27 | $66.33 | $66.33 | $63.97 | $64.34 | $57.40 | 519,147 |
| 2016-07-26 | $66.51 | $66.59 | $66.08 | $66.59 | $59.41 | 217,933 |
| 2016-07-25 | $65.62 | $65.71 | $65.00 | $65.71 | $58.63 | 226,142 |
| 2016-07-22 | $65.35 | $65.75 | $65.22 | $65.75 | $58.66 | 33,274 |
| 2016-07-21 | $66.80 | $66.80 | $65.44 | $65.53 | $58.47 | 154,491 |
| 2016-07-20 | $65.02 | $65.50 | $65.02 | $65.50 | $58.44 | 365,898 |
| 2016-07-19 | $63.97 | $63.97 | $63.12 | $63.21 | $56.39 | 446,674 |
| 2016-07-18 | $64.38 | $65.81 | $64.27 | $64.50 | $57.55 | 405,715 |
| 2016-07-15 | $64.37 | $64.37 | $64.37 | $64.37 | $57.43 | 50,285 |
| 2016-07-14 | $63.65 | $64.79 | $63.65 | $64.57 | $57.61 | 147,246 |
| 2016-07-13 | $63.19 | $63.66 | $62.71 | $63.31 | $56.48 | 15,519 |
| 2016-07-12 | $63.72 | $64.63 | $63.72 | $63.83 | $56.95 | 40,048 |
| 2016-07-11 | $60.77 | $61.87 | $60.77 | $61.87 | $55.20 | 40,694 |
| 2016-07-08 | $58.03 | $60.30 | $58.03 | $60.04 | $53.57 | 170,694 |
| 2016-07-07 | $57.47 | $57.47 | $57.46 | $57.46 | $51.27 | 474 |
| 2016-07-06 | $56.80 | $56.80 | $55.57 | $56.74 | $50.62 | 88,910 |
| 2016-07-05 | $58.59 | $58.66 | $56.82 | $57.03 | $50.88 | 3,602 |
| 2016-07-01 | $61.43 | $61.58 | $60.47 | $60.47 | $53.95 | 4,290 |
| 2016-06-30 | $59.21 | $60.08 | $58.93 | $59.88 | $53.42 | 28,908 |
| 2016-06-29 | $58.64 | $59.53 | $58.49 | $59.42 | $53.01 | 74,700 |
| 2016-06-28 | $59.66 | $60.13 | $59.30 | $59.55 | $53.13 | 117,189 |
| 2016-06-27 | $61.72 | $61.72 | $58.46 | $58.50 | $52.19 | 186,188 |
| 2016-06-24 | $62.04 | $62.57 | $60.91 | $61.05 | $54.46 | 218,416 |
| 2016-06-23 | $65.44 | $65.44 | $65.44 | $65.44 | $58.39 | 51,032 |
| 2016-06-22 | $66.47 | $66.63 | $65.44 | $65.44 | $58.39 | 62,467 |
| 2016-06-21 | $65.72 | $66.32 | $65.72 | $65.78 | $58.69 | 1,745 |
| 2016-06-20 | $63.78 | $66.41 | $63.78 | $66.41 | $59.25 | 47,881 |
| 2016-06-17 | $63.09 | $64.11 | $63.09 | $64.11 | $57.20 | 72,994 |
| 2016-06-16 | $62.00 | $62.60 | $60.90 | $62.60 | $55.85 | 36,709 |
| 2016-06-15 | $62.76 | $63.28 | $62.76 | $63.02 | $56.23 | 26,098 |
| 2016-06-14 | $62.80 | $62.80 | $62.73 | $62.76 | $55.99 | 233,520 |
| 2016-06-13 | $63.65 | $64.12 | $63.00 | $63.05 | $56.25 | 28,770 |
| 2016-06-10 | $65.50 | $65.50 | $64.50 | $64.67 | $57.70 | 183,295 |
| 2016-06-09 | $66.61 | $66.61 | $65.75 | $66.00 | $58.88 | 3,531 |
| 2016-06-08 | $67.16 | $67.16 | $67.15 | $67.15 | $59.91 | 2,060 |
| 2016-06-07 | $66.60 | $67.22 | $66.60 | $67.22 | $59.97 | 1,057 |
| 2016-06-06 | $65.30 | $65.61 | $65.30 | $65.49 | $58.43 | 75,056 |
| 2016-06-03 | $66.18 | $66.18 | $66.18 | $66.18 | $59.05 | 85,077 |
| 2016-06-02 | $66.05 | $66.66 | $65.88 | $66.18 | $59.05 | 26,303 |
| 2016-06-01 | $65.90 | $66.25 | $65.00 | $66.25 | $59.11 | 39,848 |
| 2016-05-31 | $64.60 | $66.67 | $64.60 | $66.00 | $58.88 | 102,530 |
| 2016-05-27 | $65.50 | $65.50 | $65.00 | $65.00 | $57.99 | 1,928 |
| 2016-05-26 | $66.31 | $66.31 | $65.80 | $66.00 | $58.88 | 50,755 |
| 2016-05-25 | $65.02 | $65.02 | $65.02 | $65.02 | $58.01 | 126,696 |
| 2016-05-24 | $64.21 | $64.60 | $62.80 | $64.51 | $57.56 | 116,641 |
| 2016-05-23 | $64.65 | $64.65 | $63.59 | $63.80 | $56.92 | 505,596 |
| 2016-05-20 | $65.75 | $66.10 | $65.24 | $65.47 | $58.41 | 296,514 |
| 2016-05-19 | $65.44 | $65.44 | $64.08 | $64.08 | $57.17 | 175,767 |
| 2016-05-18 | $66.67 | $67.38 | $65.72 | $67.38 | $60.12 | 95,746 |
| 2016-05-17 | $67.97 | $67.97 | $65.98 | $66.08 | $58.96 | 297,919 |
| 2016-05-16 | $69.85 | $69.85 | $69.62 | $69.75 | $62.23 | 37,062 |
| 2016-05-13 | $69.00 | $70.19 | $69.00 | $69.74 | $62.22 | 90,769 |
| 2016-05-12 | $69.97 | $69.97 | $69.97 | $69.97 | $62.43 | 109,159 |
| 2016-05-11 | $69.35 | $69.35 | $69.27 | $69.27 | $61.80 | 21,142 |
| 2016-05-10 | $70.35 | $70.81 | $69.90 | $70.47 | $62.87 | 12,126 |
| 2016-05-09 | $70.01 | $70.03 | $70.00 | $70.00 | $62.45 | 50,731 |
| 2016-05-06 | $69.81 | $70.90 | $69.81 | $70.13 | $62.57 | 2,497 |
| 2016-05-05 | $69.46 | $69.46 | $69.23 | $69.41 | $61.92 | 736,333 |
| 2016-05-04 | $71.61 | $71.61 | $71.31 | $71.31 | $63.62 | 140,878 |
| 2016-05-03 | $72.19 | $72.98 | $71.32 | $72.31 | $64.51 | 372,228 |
| 2016-05-02 | $72.81 | $72.81 | $72.81 | $72.81 | $64.96 | 200,195 |
| 2016-04-29 | $74.11 | $74.11 | $72.41 | $72.55 | $64.73 | 26,457 |
| 2016-04-28 | $74.11 | $74.82 | $73.77 | $74.12 | $66.13 | 20,231 |
| 2016-04-27 | $72.49 | $73.54 | $72.49 | $73.54 | $65.61 | 3,715 |
| 2016-04-26 | $71.39 | $72.08 | $71.33 | $71.84 | $64.10 | 52,891 |
| 2016-04-25 | $72.74 | $73.33 | $72.74 | $73.33 | $65.42 | 820 |
| 2016-04-22 | $74.19 | $74.19 | $71.77 | $71.88 | $64.13 | 135,742 |
| 2016-04-21 | $74.00 | $74.78 | $73.11 | $73.55 | $65.62 | 203,964 |
| 2016-04-20 | $73.25 | $73.52 | $73.25 | $73.52 | $65.59 | 1,131,572 |
| 2016-04-19 | $71.11 | $71.98 | $71.11 | $71.98 | $64.22 | 258,616 |
| 2016-04-18 | $70.54 | $70.61 | $70.54 | $70.61 | $63.00 | 552 |
| 2016-04-15 | $69.22 | $69.22 | $69.22 | $69.22 | $61.76 | 1,163 |
| 2016-04-14 | $69.55 | $69.55 | $68.82 | $69.46 | $61.97 | 80,548 |
| 2016-04-13 | $68.70 | $68.70 | $68.70 | $68.70 | $61.30 | 50,447 |
| 2016-04-12 | $67.00 | $67.23 | $66.92 | $67.10 | $59.87 | 201,314 |
| 2016-04-11 | $67.85 | $68.55 | $67.85 | $68.53 | $61.14 | 1,246 |
| 2016-04-08 | $66.91 | $66.91 | $66.50 | $66.50 | $59.33 | 176,466 |
| 2016-04-07 | $65.90 | $65.90 | $64.71 | $64.90 | $57.90 | 103,557 |
| 2016-04-06 | $65.72 | $67.00 | $65.72 | $67.00 | $59.78 | 448,950 |
| 2016-04-05 | $69.00 | $69.00 | $67.00 | $67.50 | $60.22 | 283,296 |
| 2016-04-04 | $71.62 | $71.62 | $70.28 | $70.28 | $62.70 | 50,943 |
| 2016-04-01 | $73.26 | $73.26 | $73.26 | $73.26 | $65.36 | 80,234 |
| 2016-03-31 | $72.61 | $73.28 | $72.01 | $73.26 | $65.36 | 41,161 |
| 2016-03-30 | $72.50 | $73.61 | $72.05 | $73.31 | $65.40 | 85,665 |
| 2016-03-29 | $69.71 | $70.12 | $69.32 | $69.69 | $62.18 | 27,001 |
| 2016-03-28 | $68.91 | $68.91 | $68.91 | $68.91 | $61.48 | 50,218 |
| 2016-03-24 | $69.91 | $69.91 | $68.84 | $68.91 | $61.48 | 11,236 |
| 2016-03-23 | $71.12 | $71.42 | $70.62 | $70.62 | $63.01 | 1,798 |
| 2016-03-22 | $72.00 | $72.27 | $71.49 | $71.93 | $64.17 | 3,889 |
| 2016-03-21 | $72.42 | $72.42 | $72.01 | $72.01 | $64.25 | 309 |
| 2016-03-18 | $72.08 | $72.58 | $72.08 | $72.36 | $64.56 | 89,027 |
| 2016-03-17 | $71.99 | $71.99 | $71.22 | $71.22 | $63.54 | 11,345 |
| 2016-03-16 | $70.40 | $70.40 | $70.40 | $70.40 | $62.81 | 55,222 |
| 2016-03-15 | $68.97 | $68.97 | $68.97 | $68.97 | $61.54 | 20,368 |
| 2016-03-14 | $70.25 | $70.25 | $70.25 | $70.25 | $62.68 | 22,179 |
| 2016-03-11 | $69.39 | $69.39 | $68.85 | $68.85 | $61.43 | 21,719 |
| 2016-03-10 | $67.24 | $67.24 | $67.24 | $67.24 | $59.99 | 52,134 |
| 2016-03-09 | $67.65 | $68.20 | $66.85 | $68.13 | $60.78 | 182,393 |
| 2016-03-08 | $68.48 | $69.04 | $67.64 | $67.65 | $60.36 | 10,220 |
| 2016-03-07 | $71.00 | $71.00 | $69.50 | $69.64 | $62.13 | 1,594 |
| 2016-03-04 | $69.80 | $70.13 | $69.80 | $69.93 | $62.39 | 241,419 |
| 2016-03-03 | $69.18 | $70.49 | $69.08 | $69.84 | $62.31 | 132,724 |
| 2016-03-02 | $66.76 | $67.97 | $66.76 | $67.97 | $60.64 | 224,705 |
| 2016-03-01 | $66.50 | $67.41 | $66.47 | $67.41 | $60.14 | 54,139 |
| 2016-02-29 | $63.58 | $64.42 | $63.16 | $64.20 | $57.28 | 338,655 |
| 2016-02-26 | $62.13 | $63.07 | $62.13 | $63.07 | $56.27 | 521,709 |
| 2016-02-25 | $57.88 | $60.69 | $57.88 | $60.46 | $53.94 | 302,350 |
| 2016-02-24 | $58.89 | $58.89 | $57.49 | $58.76 | $52.43 | 44,801 |
| 2016-02-23 | $62.25 | $62.25 | $59.40 | $59.40 | $53.00 | 207,551 |
| 2016-02-22 | $62.19 | $62.19 | $61.27 | $61.55 | $54.91 | 203,042 |
| 2016-02-19 | $60.19 | $60.19 | $59.63 | $60.19 | $53.70 | 100,607 |
| 2016-02-18 | $61.56 | $61.56 | $59.74 | $59.74 | $53.30 | 41,256 |
| 2016-02-17 | $60.61 | $61.90 | $60.01 | $60.71 | $54.16 | 678,753 |
| 2016-02-16 | $58.68 | $58.68 | $58.68 | $58.68 | $52.35 | 85,337 |
| 2016-02-12 | $57.45 | $58.68 | $57.23 | $58.68 | $52.35 | 1,699 |
| 2016-02-11 | $57.05 | $57.54 | $57.02 | $57.38 | $51.19 | 38,174 |
| 2016-02-10 | $59.13 | $59.40 | $58.76 | $59.40 | $53.00 | 199,895 |
| 2016-02-09 | $57.70 | $57.70 | $56.47 | $56.51 | $50.42 | 162,067 |
| 2016-02-08 | $58.18 | $58.18 | $57.86 | $57.86 | $51.62 | 60,632 |
| 2016-02-05 | $62.46 | $63.23 | $61.91 | $62.45 | $55.72 | 603,102 |
| 2016-02-04 | $61.41 | $62.70 | $60.28 | $62.03 | $55.34 | 143,011 |
| 2016-02-03 | $63.00 | $63.00 | $63.00 | $63.00 | $56.21 | 1,511,690 |
| 2016-02-02 | $61.75 | $64.03 | $61.71 | $63.00 | $56.21 | 768,760 |
| 2016-02-01 | $63.60 | $64.53 | $63.60 | $63.93 | $57.03 | 30,199 |
| 2016-01-29 | $63.55 | $64.06 | $63.55 | $64.06 | $57.16 | 70,353 |
| 2016-01-28 | $65.57 | $65.57 | $65.37 | $65.37 | $58.32 | 211,099 |
| 2016-01-27 | $67.80 | $67.90 | $67.00 | $67.00 | $59.78 | 121,284 |
| 2016-01-26 | $66.01 | $68.18 | $66.01 | $68.18 | $60.83 | 232,837 |
| 2016-01-25 | $64.96 | $65.37 | $64.90 | $65.34 | $58.30 | 912,346 |
| 2016-01-22 | $65.48 | $66.08 | $65.44 | $66.08 | $58.96 | 286,360 |
| 2016-01-21 | $62.38 | $64.76 | $62.38 | $64.20 | $57.28 | 26,643 |
| 2016-01-20 | $61.30 | $63.00 | $61.01 | $63.00 | $56.21 | 141,126 |
| 2016-01-19 | $66.00 | $66.00 | $62.23 | $64.00 | $57.10 | 180,665 |
| 2016-01-15 | $65.50 | $65.54 | $64.74 | $64.75 | $57.77 | 150,672 |
| 2016-01-14 | $69.00 | $69.13 | $66.00 | $68.41 | $61.03 | 449,265 |
| 2016-01-13 | $71.62 | $71.62 | $70.65 | $71.62 | $63.90 | 105,596 |
| 2016-01-12 | $73.20 | $73.20 | $72.21 | $72.25 | $64.46 | 205,983 |
| 2016-01-11 | $70.79 | $72.50 | $70.79 | $72.50 | $64.68 | 208,954 |
| 2016-01-08 | $73.10 | $74.68 | $69.98 | $70.67 | $63.05 | 67,446 |
| 2016-01-07 | $71.83 | $73.32 | $71.61 | $71.61 | $63.89 | 331,628 |
| 2016-01-06 | $77.83 | $77.83 | $74.50 | $74.99 | $66.91 | 308,974 |
| 2016-01-05 | $80.01 | $80.01 | $77.39 | $77.83 | $69.44 | 22,002 |
| 2016-01-04 | $93.36 | $93.36 | $79.14 | $80.50 | $71.82 | 6,554 |
| 2015-12-31 | $120.99 | $120.99 | $116.54 | $120.99 | $107.95 | 20,185 |
| 2015-12-30 | $118.60 | $118.60 | $116.60 | $116.94 | $104.33 | 100,224 |
| 2015-12-29 | $117.00 | $118.70 | $117.00 | $118.70 | $105.90 | 533 |
| 2015-12-28 | $118.80 | $120.96 | $117.95 | $119.75 | $106.84 | 2,637 |
| 2015-12-24 | $118.94 | $118.94 | $115.78 | $118.50 | $105.72 | 120,587 |
| 2015-12-23 | $116.86 | $117.92 | $116.50 | $117.92 | $105.21 | 120,980 |
| 2015-12-22 | $115.03 | $115.03 | $113.21 | $114.25 | $101.93 | 32,200 |
| 2015-12-21 | $112.17 | $112.17 | $112.17 | $112.17 | $100.08 | 30,224 |
| 2015-12-18 | $112.17 | $112.17 | $112.17 | $112.17 | $100.08 | 25,273 |
| 2015-12-17 | $116.20 | $116.20 | $111.57 | $112.17 | $100.08 | 26,952 |
| 2015-12-16 | $112.95 | $114.25 | $112.60 | $114.25 | $101.93 | 8,962 |
| 2015-12-15 | $110.97 | $114.89 | $110.97 | $111.81 | $99.76 | 165,841 |
| 2015-12-14 | $111.18 | $111.18 | $108.60 | $109.56 | $97.75 | 318,638 |
| 2015-12-11 | $113.38 | $113.72 | $112.78 | $112.79 | $100.63 | 9,325 |
| 2015-12-10 | $114.01 | $116.57 | $113.84 | $114.78 | $102.41 | 64,678 |
| 2015-12-09 | $114.75 | $114.75 | $114.75 | $114.75 | $102.38 | 481 |
| 2015-12-08 | $113.84 | $115.10 | $113.68 | $114.41 | $102.08 | 39,971 |
| 2015-12-07 | $115.86 | $116.89 | $115.64 | $115.89 | $103.40 | 32,018 |
| 2015-12-04 | $115.45 | $116.84 | $115.45 | $116.07 | $103.56 | 30,219 |
| 2015-12-03 | $117.01 | $117.01 | $114.63 | $114.78 | $102.41 | 3,259 |
| 2015-12-02 | $116.13 | $116.13 | $115.17 | $115.95 | $103.45 | 1,612 |
| 2015-12-01 | $117.35 | $118.25 | $116.87 | $117.41 | $104.75 | 854,277 |
| 2015-11-30 | $119.50 | $119.50 | $118.19 | $118.19 | $105.45 | 5,889 |
| 2015-11-27 | $117.75 | $119.33 | $117.75 | $119.00 | $106.17 | 909 |
| 2015-11-25 | $122.52 | $123.65 | $115.87 | $117.32 | $104.67 | 56,647 |
| 2015-11-24 | $124.06 | $124.06 | $122.89 | $123.17 | $102.98 | 19,872 |
| 2015-11-23 | $124.44 | $125.51 | $124.31 | $124.84 | $104.37 | 28,581 |
| 2015-11-20 | $124.20 | $124.20 | $124.04 | $124.04 | $103.71 | 92,770 |
| 2015-11-19 | $121.17 | $123.25 | $121.17 | $121.17 | $101.31 | 5,902 |
| 2015-11-18 | $120.50 | $120.50 | $120.07 | $120.50 | $100.75 | 13,890 |
| 2015-11-17 | $121.52 | $122.43 | $120.07 | $120.96 | $101.13 | 3,799 |
| 2015-11-16 | $120.50 | $121.30 | $119.75 | $121.30 | $101.42 | 11,158 |
| 2015-11-13 | $121.32 | $121.32 | $121.32 | $121.32 | $101.43 | 170,321 |
| 2015-11-12 | $121.18 | $121.92 | $120.96 | $120.97 | $101.14 | 207,525 |
| 2015-11-11 | $124.50 | $124.50 | $124.50 | $124.50 | $104.09 | 25,301 |
| 2015-11-10 | $125.76 | $126.25 | $124.27 | $125.45 | $104.88 | 82,285 |
| 2015-11-09 | $127.46 | $127.71 | $125.18 | $126.54 | $105.80 | 52,061 |
| 2015-11-06 | $127.01 | $127.89 | $126.18 | $126.18 | $105.50 | 1,317 |
| 2015-11-05 | $125.43 | $127.25 | $125.43 | $127.25 | $106.39 | 143,909 |
| 2015-11-04 | $127.91 | $127.91 | $125.31 | $126.84 | $106.05 | 142,045 |
| 2015-11-03 | $128.50 | $130.03 | $128.50 | $129.63 | $108.38 | 188,018 |
| 2015-11-02 | $129.56 | $129.70 | $129.56 | $129.70 | $108.44 | 67,740 |
| 2015-10-30 | $129.34 | $130.01 | $129.34 | $129.49 | $108.26 | 117,964 |
| 2015-10-29 | $128.62 | $128.62 | $127.77 | $127.99 | $107.01 | 15,010 |
| 2015-10-28 | $131.23 | $131.27 | $127.05 | $128.96 | $107.82 | 800,972 |
| 2015-10-27 | $133.34 | $134.55 | $132.38 | $133.86 | $111.92 | 148,664 |
| 2015-10-26 | $133.37 | $133.37 | $133.37 | $133.37 | $111.51 | 26,779 |
| 2015-10-23 | $134.59 | $135.02 | $134.21 | $134.25 | $112.24 | 31,226 |
| 2015-10-22 | $132.73 | $133.61 | $132.73 | $133.51 | $111.62 | 233,148 |
| 2015-10-21 | $138.22 | $138.22 | $132.17 | $132.17 | $110.50 | 97,738 |
| 2015-10-20 | $138.10 | $138.86 | $137.35 | $138.52 | $115.81 | 24,494 |
| 2015-10-19 | $141.66 | $142.20 | $140.64 | $140.94 | $117.84 | 88,336 |
| 2015-10-16 | $139.63 | $139.77 | $138.71 | $139.16 | $116.35 | 84,557 |
| 2015-10-15 | $138.50 | $140.19 | $138.50 | $139.97 | $117.02 | 94,477 |
| 2015-10-14 | $137.60 | $137.84 | $136.73 | $137.40 | $114.88 | 122,538 |
| 2015-10-13 | $137.85 | $137.85 | $135.52 | $136.70 | $114.29 | 229,119 |
| 2015-10-12 | $137.17 | $138.08 | $136.30 | $138.08 | $115.44 | 24,763 |
| 2015-10-09 | $135.50 | $135.81 | $135.42 | $135.45 | $113.25 | 42,405 |
| 2015-10-08 | $131.73 | $134.65 | $131.73 | $134.65 | $112.58 | 28,617 |
| 2015-10-07 | $128.19 | $130.63 | $128.19 | $130.26 | $108.91 | 79,849 |
| 2015-10-06 | $125.14 | $126.88 | $125.14 | $125.32 | $104.78 | 4,623 |
| 2015-10-05 | $124.00 | $125.29 | $124.00 | $124.78 | $104.32 | 3,971 |
| 2015-10-02 | $120.51 | $124.05 | $119.81 | $123.47 | $103.23 | 81,881 |
| 2015-10-01 | $119.07 | $120.98 | $118.96 | $120.98 | $101.15 | 211,423 |
| 2015-09-30 | $114.96 | $118.62 | $114.69 | $118.62 | $99.17 | 63,760 |
| 2015-09-29 | $113.00 | $113.49 | $110.74 | $110.86 | $92.69 | 718,752 |
| 2015-09-28 | $114.50 | $118.74 | $112.43 | $113.19 | $94.63 | 287,082 |
| 2015-09-25 | $118.20 | $118.20 | $117.08 | $117.08 | $97.89 | 50,427 |
| 2015-09-24 | $119.02 | $119.02 | $115.00 | $117.22 | $98.00 | 357,684 |
| 2015-09-23 | $122.40 | $122.40 | $120.76 | $121.12 | $101.26 | 22,400 |
| 2015-09-22 | $121.67 | $123.33 | $118.63 | $119.02 | $99.51 | 356,696 |
| 2015-09-21 | $124.84 | $125.99 | $124.56 | $124.56 | $104.14 | 127,595 |
| 2015-09-18 | $130.64 | $130.64 | $127.43 | $127.43 | $106.54 | 103,064 |
| 2015-09-17 | $130.30 | $132.62 | $130.30 | $132.62 | $110.88 | 24,269 |
| 2015-09-16 | $129.00 | $130.82 | $129.00 | $130.82 | $109.37 | 2,216 |
| 2015-09-15 | $128.28 | $129.02 | $128.14 | $129.02 | $107.87 | 3,048 |
| 2015-09-14 | $127.16 | $127.16 | $127.16 | $127.16 | $106.31 | 452 |
| 2015-09-11 | $127.98 | $127.98 | $127.06 | $127.16 | $106.31 | 10,454 |
| 2015-09-10 | $127.61 | $127.61 | $127.51 | $127.51 | $106.61 | 787 |
| 2015-09-09 | $128.51 | $129.53 | $126.07 | $126.07 | $105.40 | 36,016 |
| 2015-09-08 | $126.38 | $128.56 | $126.38 | $128.21 | $107.19 | 251,300 |
| 2015-09-04 | $120.75 | $121.98 | $120.25 | $120.25 | $100.54 | 22,753 |
| 2015-09-03 | $123.67 | $124.59 | $122.79 | $122.85 | $102.71 | 328,318 |
| 2015-09-02 | $123.26 | $123.26 | $121.34 | $122.07 | $102.06 | 19,892 |
| 2015-09-01 | $122.78 | $123.16 | $121.99 | $122.21 | $102.18 | 61,419 |