F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1 |
| 2022-07-29 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1 |
| 2022-07-28 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 1 |
| 2022-07-26 | 163.40 | 163.40 | 158.32 | 158.60 | 158.60 | 221 |
| 2022-07-14 | 142.60 | 145.18 | 142.60 | 145.18 | 145.18 | 121 |
| 2022-07-12 | 151.49 | 151.49 | 151.19 | 151.19 | 151.19 | 70 |
| 2022-07-07 | 158.20 | 158.70 | 158.20 | 158.70 | 158.70 | 30 |
| 2022-07-05 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | 1 |
| 2022-07-01 | 153.04 | 153.04 | 151.25 | 151.25 | 151.25 | 20 |
| 2022-06-29 | 152.45 | 153.26 | 152.45 | 153.26 | 153.26 | 14 |
| 2022-06-28 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | 1 |
| 2022-06-27 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | 1 |
| 2022-06-22 | 153.44 | 153.44 | 153.38 | 153.38 | 153.38 | 17 |
| 2022-06-21 | 153.37 | 153.76 | 152.22 | 153.76 | 153.76 | 15 |
| 2022-06-10 | 159.38 | 159.38 | 159.14 | 159.14 | 159.14 | 11 |
| 2022-06-01 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 40 |
| 2022-05-31 | 165.00 | 165.00 | 164.57 | 164.57 | 164.57 | 100 |
| 2022-05-26 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | 1 |
| 2022-05-24 | 157.68 | 158.84 | 156.17 | 156.38 | 156.38 | 2,252 |
| 2022-05-23 | 157.95 | 157.95 | 157.69 | 157.69 | 157.69 | 5 |
| 2022-05-20 | 157.97 | 157.97 | 153.04 | 153.04 | 153.04 | 4 |
| 2022-05-19 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | 8 |
| 2022-05-18 | 158.70 | 158.70 | 158.64 | 158.64 | 158.64 | 20 |
| 2022-05-17 | 170.00 | 170.00 | 168.10 | 168.10 | 168.10 | 1 |
| 2022-05-11 | 169.71 | 171.07 | 166.75 | 166.75 | 166.75 | 3 |
| 2022-05-10 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | 4 |
| 2022-05-09 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 13 |
| 2022-05-04 | 170.01 | 174.14 | 170.01 | 174.14 | 174.14 | 25 |
| 2022-05-03 | 169.27 | 174.55 | 169.27 | 174.55 | 174.55 | 1 |
| 2022-04-28 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | 324 |
| 2022-04-27 | 193.91 | 193.91 | 169.29 | 169.32 | 169.32 | 15,045 |
| 2022-04-26 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | 20 |
| 2022-04-21 | 205.92 | 206.00 | 205.61 | 206.00 | 206.00 | 107 |
| 2022-04-19 | 196.39 | 200.02 | 196.39 | 200.02 | 200.02 | 293 |
| 2022-04-12 | 205.44 | 209.23 | 205.44 | 209.23 | 209.23 | 20 |
| 2022-04-11 | 208.65 | 209.39 | 208.65 | 209.39 | 209.39 | 6 |
| 2022-04-04 | 209.86 | 209.87 | 209.86 | 209.87 | 209.87 | 66 |
| 2022-03-25 | 212.43 | 212.43 | 208.50 | 208.50 | 208.50 | 1 |
| 2022-03-24 | 204.90 | 206.34 | 204.50 | 206.34 | 206.34 | 14 |
| 2022-03-22 | 206.88 | 206.88 | 206.83 | 206.83 | 206.83 | 38 |
| 2022-03-21 | 204.99 | 204.99 | 204.98 | 204.98 | 204.98 | 25 |
| 2022-03-17 | 198.64 | 198.91 | 198.64 | 198.91 | 198.91 | 1 |
| 2022-03-09 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 1 |
| 2022-03-08 | 193.87 | 193.87 | 193.87 | 193.87 | 193.87 | 36 |
| 2022-03-04 | 200.61 | 200.72 | 199.18 | 200.35 | 200.35 | 1 |
| 2022-03-03 | 203.34 | 204.73 | 203.34 | 204.73 | 204.73 | 1 |
| 2022-03-02 | 198.83 | 198.83 | 196.54 | 196.54 | 196.54 | 4 |
| 2022-03-01 | 200.31 | 200.31 | 197.82 | 197.82 | 197.82 | 3 |
| 2022-02-28 | 200.23 | 200.23 | 198.56 | 198.56 | 198.56 | 1 |
| 2022-02-25 | 198.42 | 201.67 | 198.42 | 201.67 | 201.67 | 2 |
| 2022-02-24 | 190.71 | 190.71 | 190.71 | 190.71 | 190.71 | 51 |
| 2022-02-22 | 200.28 | 202.96 | 198.72 | 198.72 | 198.72 | 102 |
| 2022-02-18 | 200.82 | 201.23 | 200.80 | 201.23 | 201.23 | 1 |
| 2022-02-17 | 204.07 | 204.07 | 201.81 | 201.81 | 201.81 | 10,007 |
| 2022-02-16 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | 29 |
| 2022-02-15 | 198.61 | 199.26 | 198.61 | 199.26 | 199.26 | 1 |
| 2022-02-11 | 197.16 | 197.16 | 195.77 | 195.77 | 195.77 | 8 |
| 2022-02-10 | 203.34 | 203.34 | 201.56 | 201.56 | 201.56 | 5 |
| 2022-02-09 | 204.64 | 205.25 | 203.44 | 205.25 | 205.25 | 1,194 |
| 2022-02-07 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | 3 |
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.