MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 495.00 | 507.90 | 493.00 | 507.90 | 507.90 | 108 |
| 2023-05-12 | 495.00 | 495.10 | 495.00 | 495.00 | 495.00 | 160 |
| 2023-05-11 | 505.90 | 505.90 | 495.00 | 495.00 | 495.00 | 91 |
| 2023-05-10 | 510.00 | 510.00 | 495.00 | 505.90 | 505.90 | 39 |
| 2023-05-09 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-05-08 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-05-05 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-05-04 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-05-03 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-05-02 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-04-28 | 509.90 | 510.00 | 509.00 | 510.00 | 510.00 | 80 |
| 2023-04-27 | 509.90 | 509.90 | 507.90 | 509.90 | 509.90 | 19 |
| 2023-04-26 | 513.00 | 513.00 | 492.30 | 509.90 | 509.90 | 21 |
| 2023-04-25 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0 |
| 2023-04-21 | 511.00 | 513.00 | 511.00 | 513.00 | 513.00 | 6 |
| 2023-04-20 | 506.00 | 511.00 | 492.60 | 511.00 | 511.00 | 7 |
| 2023-04-19 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 0 |
| 2023-04-18 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 0 |
| 2023-04-17 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 0 |
| 2023-04-14 | 506.00 | 508.00 | 506.00 | 506.00 | 506.00 | 7 |
| 2023-04-13 | 492.00 | 506.00 | 492.00 | 506.00 | 506.00 | 2 |
| 2023-04-12 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2023-04-11 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 68 |
| 2023-04-10 | 508.00 | 513.00 | 478.00 | 492.00 | 492.00 | 819 |
| 2023-04-07 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2023-04-06 | 510.00 | 510.00 | 506.00 | 508.00 | 508.00 | 1,044 |
| 2023-04-05 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 53 |
| 2023-04-04 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-04-03 | 506.00 | 510.00 | 506.00 | 510.00 | 510.00 | 33 |
| 2023-03-31 | 519.00 | 519.00 | 506.00 | 506.00 | 506.00 | 58 |
| 2023-03-30 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2023-03-29 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2023-03-28 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
| 2023-03-27 | 506.70 | 524.00 | 506.70 | 519.00 | 519.00 | 10 |
| 2023-03-24 | 539.00 | 539.00 | 506.70 | 506.70 | 506.70 | 825 |
| 2023-03-23 | 530.00 | 539.00 | 530.00 | 539.00 | 539.00 | 197 |
| 2023-03-22 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | 155 |
| 2023-03-21 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2023-03-20 | 519.00 | 538.00 | 519.00 | 538.00 | 538.00 | 32 |
| 2023-03-17 | 538.00 | 538.00 | 519.00 | 519.00 | 519.00 | 2 |
| 2023-03-16 | 538.00 | 538.00 | 525.50 | 538.00 | 538.00 | 12 |
| 2023-03-15 | 540.00 | 540.00 | 525.00 | 538.90 | 538.90 | 22 |
| 2023-03-14 | 539.00 | 540.00 | 539.00 | 540.00 | 540.00 | 23 |
| 2023-03-13 | 539.00 | 539.00 | 530.00 | 539.00 | 539.00 | 101 |
| 2023-03-10 | 530.00 | 539.00 | 530.00 | 539.00 | 539.00 | 10 |
| 2023-03-09 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-03-08 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-03-07 | 530.00 | 530.10 | 530.00 | 530.00 | 530.00 | 23 |
| 2023-03-06 | 548.00 | 548.00 | 530.00 | 530.00 | 530.00 | 34 |
| 2023-03-03 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2023-03-02 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2023-03-01 | 545.00 | 548.00 | 545.00 | 548.00 | 548.00 | 35 |
| 2023-02-28 | 531.00 | 545.00 | 531.00 | 545.00 | 545.00 | 100 |
| 2023-02-27 | 538.00 | 538.00 | 531.00 | 531.00 | 531.00 | 9 |
| 2023-02-24 | 542.00 | 542.00 | 525.10 | 538.00 | 538.00 | 7 |
| 2023-02-23 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2023-02-22 | 524.00 | 542.00 | 524.00 | 542.00 | 542.00 | 6 |
| 2023-02-21 | 534.00 | 534.00 | 524.00 | 524.00 | 524.00 | 13 |
| 2023-02-20 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2023-02-17 | 525.10 | 534.00 | 523.10 | 534.00 | 534.00 | 8 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.