F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 166.37 | 166.98 | 164.85 | 165.56 | 165.56 | 12 |
| 2024-05-30 | 167.26 | 168.74 | 166.21 | 167.44 | 167.44 | 130 |
| 2024-05-29 | 167.08 | 169.89 | 166.58 | 169.37 | 169.37 | 34 |
| 2024-05-28 | 169.06 | 169.77 | 168.72 | 168.97 | 168.97 | 17 |
| 2024-05-24 | 171.20 | 171.20 | 170.11 | 170.67 | 170.67 | 36 |
| 2024-05-23 | 173.29 | 173.34 | 169.61 | 169.61 | 169.61 | 456 |
| 2024-05-22 | 172.58 | 173.98 | 172.58 | 173.03 | 173.03 | 12 |
| 2024-05-21 | 173.50 | 174.99 | 172.48 | 173.53 | 173.53 | 15 |
| 2024-05-20 | 174.06 | 175.23 | 173.67 | 174.92 | 174.92 | 12 |
| 2024-05-17 | 175.00 | 175.00 | 173.12 | 173.87 | 173.87 | 3 |
| 2024-05-16 | 175.32 | 176.00 | 173.42 | 174.00 | 174.00 | 27 |
| 2024-05-15 | 171.92 | 174.52 | 171.92 | 174.51 | 174.51 | 91 |
| 2024-05-14 | 171.59 | 172.74 | 170.99 | 171.84 | 171.84 | 48 |
| 2024-05-13 | 172.05 | 172.87 | 171.46 | 171.54 | 171.54 | 253 |
| 2024-05-10 | 172.00 | 172.00 | 170.85 | 171.25 | 171.25 | 13 |
| 2024-05-09 | 171.54 | 172.04 | 170.73 | 170.73 | 170.73 | 86 |
| 2024-05-08 | 167.94 | 171.72 | 167.93 | 171.72 | 171.72 | 32 |
| 2024-05-07 | 169.29 | 169.49 | 168.05 | 169.14 | 169.14 | 25 |
| 2024-05-03 | 168.80 | 168.85 | 166.14 | 166.82 | 166.82 | 133 |
| 2024-05-02 | 166.49 | 167.99 | 163.30 | 165.15 | 165.15 | 99 |
| 2024-05-01 | 164.49 | 169.23 | 164.48 | 167.60 | 167.60 | 132 |
| 2024-04-30 | 164.57 | 169.54 | 160.00 | 168.02 | 168.02 | 726 |
| 2024-04-29 | 184.27 | 185.39 | 182.50 | 182.50 | 182.50 | 433 |
| 2024-04-26 | 181.87 | 183.34 | 181.87 | 182.01 | 182.01 | 228 |
| 2024-04-25 | 180.45 | 183.10 | 180.45 | 183.10 | 183.10 | 9 |
| 2024-04-24 | 181.48 | 182.25 | 180.08 | 181.37 | 181.37 | 6 |
| 2024-04-23 | 179.31 | 181.35 | 179.31 | 180.69 | 180.69 | 78 |
| 2024-04-22 | 177.33 | 180.18 | 177.33 | 180.18 | 180.18 | 7,048 |
| 2024-04-19 | 179.04 | 179.74 | 177.05 | 177.29 | 177.29 | 115 |
| 2024-04-18 | 184.95 | 184.95 | 179.86 | 180.06 | 180.06 | 1,797 |
| 2024-04-17 | 184.47 | 184.47 | 182.01 | 182.70 | 182.70 | 153 |
| 2024-04-16 | 183.89 | 185.00 | 182.86 | 182.86 | 182.86 | 399 |
| 2024-04-15 | 189.28 | 189.28 | 184.36 | 184.36 | 184.36 | 59 |
| 2024-04-12 | 190.01 | 191.68 | 187.78 | 187.87 | 187.87 | 56 |
| 2024-04-11 | 191.55 | 192.26 | 190.17 | 191.29 | 191.29 | 29 |
| 2024-04-10 | 193.68 | 194.05 | 190.52 | 190.74 | 190.74 | 42 |
| 2024-04-09 | 192.98 | 194.73 | 191.69 | 194.73 | 194.73 | 5,599 |
| 2024-04-08 | 192.40 | 194.20 | 191.09 | 192.37 | 192.37 | 102 |
| 2024-04-05 | 189.48 | 191.96 | 188.10 | 191.68 | 191.68 | 53 |
| 2024-04-04 | 192.86 | 193.73 | 191.16 | 191.16 | 191.16 | 1,138 |
| 2024-04-03 | 189.60 | 190.95 | 189.58 | 190.95 | 190.95 | 254 |
| 2024-04-02 | 188.05 | 188.86 | 188.05 | 188.86 | 188.86 | 314 |
| 2024-03-28 | 189.99 | 190.54 | 188.41 | 189.88 | 189.88 | 139 |
| 2024-03-27 | 187.07 | 188.44 | 187.07 | 188.01 | 188.01 | 13 |
| 2024-03-26 | 187.86 | 189.94 | 187.86 | 188.05 | 188.05 | 108 |
| 2024-03-25 | 190.08 | 190.55 | 188.32 | 188.95 | 188.95 | 180 |
| 2024-03-22 | 191.07 | 191.99 | 189.78 | 190.44 | 190.44 | 1,029 |
| 2024-03-21 | 190.38 | 191.97 | 189.18 | 191.97 | 191.97 | 235 |
| 2024-03-20 | 189.82 | 189.82 | 188.17 | 189.41 | 189.41 | 50 |
| 2024-03-19 | 186.21 | 188.50 | 186.21 | 188.50 | 188.50 | 225 |
| 2024-03-18 | 188.68 | 188.68 | 187.15 | 188.05 | 188.05 | 59 |
| 2024-03-15 | 190.55 | 191.50 | 187.13 | 187.13 | 187.13 | 241 |
| 2024-03-14 | 194.49 | 194.49 | 192.20 | 192.43 | 192.43 | 681 |
| 2024-03-13 | 193.21 | 194.41 | 192.82 | 193.63 | 193.63 | 23 |
| 2024-03-12 | 194.70 | 195.44 | 193.03 | 193.69 | 193.69 | 16 |
| 2024-03-11 | 191.70 | 193.22 | 191.02 | 193.22 | 193.22 | 126 |
| 2024-03-08 | 193.53 | 194.22 | 193.04 | 193.24 | 193.24 | 153 |
| 2024-03-07 | 191.49 | 192.59 | 190.12 | 192.17 | 192.17 | 107 |
| 2024-03-06 | 188.87 | 191.10 | 188.48 | 190.33 | 190.33 | 205 |
| 2024-03-05 | 190.24 | 192.79 | 187.83 | 188.03 | 188.03 | 332 |
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.