MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 539.80 | 539.80 | 525.10 | 525.10 | 525.10 | 2 |
| 2023-02-15 | 552.50 | 552.50 | 519.50 | 539.80 | 539.80 | 740 |
| 2023-02-14 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0 |
| 2023-02-13 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0 |
| 2023-02-10 | 551.70 | 552.50 | 551.70 | 552.50 | 552.50 | 1 |
| 2023-02-09 | 529.00 | 559.00 | 521.00 | 551.70 | 551.70 | 745 |
| 2023-02-08 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0 |
| 2023-02-07 | 516.00 | 529.00 | 516.00 | 529.00 | 529.00 | 20 |
| 2023-02-06 | 521.00 | 530.00 | 516.00 | 516.00 | 516.00 | 565 |
| 2023-02-03 | 521.70 | 537.20 | 521.00 | 521.00 | 521.00 | 1,503 |
| 2023-02-02 | 521.20 | 550.00 | 510.00 | 521.70 | 521.70 | 124 |
| 2023-02-01 | 516.00 | 521.20 | 506.10 | 521.20 | 521.20 | 374 |
| 2023-01-31 | 505.70 | 516.00 | 505.70 | 516.00 | 516.00 | 211 |
| 2023-01-30 | 527.00 | 527.00 | 505.70 | 505.70 | 505.70 | 34 |
| 2023-01-27 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2023-01-26 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2023-01-25 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2023-01-24 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2023-01-23 | 512.00 | 527.00 | 512.00 | 527.00 | 527.00 | 1 |
| 2023-01-20 | 535.00 | 535.00 | 512.00 | 512.00 | 512.00 | 16 |
| 2023-01-19 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-01-18 | 545.00 | 545.00 | 513.10 | 535.00 | 535.00 | 129 |
| 2023-01-17 | 523.00 | 545.00 | 520.00 | 545.00 | 545.00 | 230 |
| 2023-01-16 | 523.90 | 523.90 | 500.00 | 523.00 | 523.00 | 15,219 |
| 2023-01-13 | 519.90 | 523.90 | 505.00 | 523.90 | 523.90 | 34 |
| 2023-01-12 | 513.80 | 519.90 | 484.10 | 519.90 | 519.90 | 514 |
| 2023-01-10 | 510.00 | 514.90 | 480.60 | 513.80 | 513.80 | 13 |
| 2023-01-09 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-01-06 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 22 |
| 2023-01-05 | 500.10 | 500.10 | 479.00 | 500.00 | 500.00 | 181 |
| 2023-01-04 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | 16 |
| 2023-01-03 | 541.80 | 541.80 | 510.00 | 510.00 | 510.00 | 1,370 |
| 2023-01-02 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | 0 |
| 2022-12-30 | 549.00 | 549.00 | 518.10 | 541.80 | 541.80 | 213 |
| 2022-12-29 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2022-12-28 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0 |
| 2022-12-27 | 549.00 | 549.00 | 540.00 | 549.00 | 549.00 | 20 |
| 2022-12-26 | 540.00 | 549.00 | 540.00 | 549.00 | 549.00 | 15 |
| 2022-12-23 | 533.60 | 540.00 | 527.00 | 540.00 | 540.00 | 85 |
| 2022-12-22 | 533.60 | 533.60 | 533.60 | 533.60 | 533.60 | 0 |
| 2022-12-21 | 510.00 | 533.60 | 501.10 | 533.60 | 533.60 | 78 |
| 2022-12-20 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 90 |
| 2022-12-19 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 10 |
| 2022-12-16 | 519.50 | 519.50 | 510.00 | 510.00 | 510.00 | 459 |
| 2022-12-15 | 520.50 | 520.50 | 510.00 | 519.50 | 519.50 | 69 |
| 2022-12-14 | 519.00 | 520.50 | 510.00 | 520.50 | 520.50 | 87 |
| 2022-12-13 | 510.00 | 520.90 | 508.00 | 519.00 | 519.00 | 68 |
| 2022-12-12 | 519.00 | 519.00 | 510.00 | 510.00 | 510.00 | 10 |
| 2022-12-09 | 506.50 | 519.00 | 506.50 | 519.00 | 519.00 | 12 |
| 2022-12-08 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | 0 |
| 2022-12-07 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | 0 |
| 2022-12-06 | 521.90 | 521.90 | 506.50 | 506.50 | 506.50 | 120 |
| 2022-12-05 | 521.90 | 521.90 | 521.90 | 521.90 | 521.90 | 0 |
| 2022-12-02 | 519.90 | 522.90 | 519.90 | 521.90 | 521.90 | 8 |
| 2022-12-01 | 506.10 | 519.90 | 506.10 | 519.90 | 519.90 | 5 |
| 2022-11-30 | 522.00 | 522.00 | 506.10 | 506.10 | 506.10 | 15 |
| 2022-11-29 | 515.00 | 522.00 | 515.00 | 522.00 | 522.00 | 108 |
| 2022-11-28 | 511.00 | 515.00 | 511.00 | 515.00 | 515.00 | 24 |
| 2022-11-25 | 525.00 | 525.00 | 511.00 | 511.00 | 511.00 | 45 |
| 2022-11-24 | 511.00 | 525.00 | 511.00 | 525.00 | 525.00 | 1 |
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.