F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 199.80 | 200.49 | 198.50 | 198.69 | 198.69 | 44 |
| 2024-08-27 | 198.60 | 199.77 | 198.07 | 199.77 | 199.77 | 4 |
| 2024-08-23 | 195.89 | 198.82 | 195.89 | 198.77 | 198.77 | 162 |
| 2024-08-22 | 199.85 | 199.85 | 197.61 | 197.61 | 197.61 | 107 |
| 2024-08-21 | 198.29 | 198.29 | 195.69 | 197.57 | 197.57 | 231 |
| 2024-08-20 | 197.00 | 198.03 | 195.57 | 197.69 | 197.69 | 148 |
| 2024-08-19 | 195.92 | 196.86 | 194.62 | 195.57 | 195.57 | 33 |
| 2024-08-16 | 195.79 | 196.38 | 194.59 | 195.98 | 195.98 | 1,039 |
| 2024-08-15 | 194.65 | 196.28 | 194.65 | 195.34 | 195.34 | 39 |
| 2024-08-14 | 191.52 | 192.53 | 191.22 | 192.53 | 192.53 | 278 |
| 2024-08-13 | 190.95 | 192.26 | 189.77 | 191.51 | 191.51 | 111 |
| 2024-08-12 | 192.00 | 192.09 | 189.80 | 190.10 | 190.10 | 148 |
| 2024-08-09 | 189.35 | 191.13 | 187.75 | 191.13 | 191.13 | 32,978 |
| 2024-08-08 | 186.20 | 190.00 | 186.20 | 189.16 | 189.16 | 98 |
| 2024-08-07 | 189.25 | 192.05 | 188.79 | 188.79 | 188.79 | 159 |
| 2024-08-06 | 187.97 | 191.79 | 187.00 | 189.98 | 189.98 | 677 |
| 2024-08-05 | 187.92 | 189.36 | 186.34 | 187.14 | 187.14 | 511 |
| 2024-08-02 | 192.52 | 193.66 | 190.49 | 190.86 | 190.86 | 737 |
| 2024-08-01 | 203.18 | 203.64 | 194.38 | 194.38 | 194.38 | 248 |
| 2024-07-31 | 202.23 | 205.51 | 199.46 | 203.04 | 203.04 | 831 |
| 2024-07-30 | 200.78 | 202.75 | 194.21 | 200.23 | 200.23 | 2,961 |
| 2024-07-29 | 177.90 | 179.87 | 177.37 | 178.86 | 178.86 | 265 |
| 2024-07-26 | 172.14 | 177.92 | 172.14 | 177.83 | 177.83 | 352 |
| 2024-07-25 | 171.98 | 176.51 | 170.46 | 176.26 | 176.26 | 447 |
| 2024-07-24 | 173.08 | 173.43 | 172.67 | 173.42 | 173.42 | 254 |
| 2024-07-23 | 174.01 | 175.37 | 174.01 | 175.07 | 175.07 | 8,099 |
| 2024-07-22 | 175.31 | 175.31 | 174.53 | 175.15 | 175.15 | 133 |
| 2024-07-19 | 176.96 | 178.88 | 173.66 | 174.93 | 174.93 | 229 |
| 2024-07-18 | 179.91 | 181.05 | 177.62 | 177.62 | 177.62 | 120 |
| 2024-07-17 | 181.93 | 182.46 | 180.92 | 181.06 | 181.06 | 256 |
| 2024-07-16 | 179.30 | 181.77 | 178.11 | 181.48 | 181.48 | 225 |
| 2024-07-15 | 176.70 | 178.31 | 176.00 | 177.96 | 177.96 | 197 |
| 2024-07-12 | 174.19 | 176.51 | 174.19 | 176.37 | 176.37 | 188 |
| 2024-07-11 | 173.65 | 174.38 | 170.34 | 173.06 | 173.06 | 273 |
| 2024-07-10 | 171.34 | 172.37 | 170.17 | 172.37 | 172.37 | 182 |
| 2024-07-09 | 172.04 | 172.41 | 171.21 | 172.27 | 172.27 | 334 |
| 2024-07-08 | 172.81 | 172.95 | 171.63 | 172.57 | 172.57 | 290 |
| 2024-07-05 | 170.25 | 170.93 | 169.60 | 170.88 | 170.88 | 624 |
| 2024-07-03 | 172.51 | 172.58 | 170.41 | 170.65 | 170.65 | 151 |
| 2024-07-02 | 170.75 | 172.88 | 170.11 | 171.87 | 171.87 | 44 |
| 2024-07-01 | 171.46 | 172.20 | 170.48 | 172.17 | 172.17 | 17 |
| 2024-06-28 | 171.58 | 173.20 | 170.84 | 173.05 | 173.05 | 248 |
| 2024-06-27 | 169.73 | 170.89 | 168.83 | 170.68 | 170.68 | 314 |
| 2024-06-26 | 168.62 | 169.95 | 167.45 | 169.95 | 169.95 | 276 |
| 2024-06-25 | 169.00 | 169.00 | 167.88 | 167.88 | 167.88 | 37 |
| 2024-06-24 | 169.18 | 170.75 | 168.25 | 170.28 | 170.28 | 51 |
| 2024-06-21 | 169.41 | 169.51 | 168.74 | 169.41 | 169.41 | 3 |
| 2024-06-20 | 168.30 | 170.88 | 168.30 | 170.72 | 170.72 | 88 |
| 2024-06-18 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 34 |
| 2024-06-17 | 167.21 | 167.21 | 165.81 | 165.81 | 165.81 | 266 |
| 2024-06-14 | 167.22 | 167.88 | 166.93 | 167.88 | 167.88 | 402 |
| 2024-06-13 | 168.20 | 168.20 | 166.11 | 167.81 | 167.81 | 360 |
| 2024-06-12 | 168.01 | 169.55 | 167.90 | 168.02 | 168.02 | 331 |
| 2024-06-11 | 165.79 | 166.97 | 165.27 | 165.67 | 165.67 | 131 |
| 2024-06-10 | 165.40 | 166.74 | 164.31 | 166.48 | 166.48 | 2,049 |
| 2024-06-07 | 164.79 | 166.39 | 164.73 | 166.39 | 166.39 | 128 |
| 2024-06-06 | 165.82 | 167.02 | 165.47 | 165.56 | 165.56 | 155 |
| 2024-06-05 | 168.26 | 168.36 | 166.50 | 167.59 | 167.59 | 82 |
| 2024-06-04 | 166.16 | 168.16 | 165.00 | 167.14 | 167.14 | 484 |
| 2024-06-03 | 169.13 | 169.65 | 166.93 | 166.93 | 166.93 | 48 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.