MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 519.90 | 519.90 | 511.00 | 511.00 | 511.00 | 87 |
| 2022-11-22 | 519.90 | 519.90 | 519.90 | 519.90 | 519.90 | 0 |
| 2022-11-21 | 519.90 | 519.90 | 519.90 | 519.90 | 519.90 | 0 |
| 2022-11-17 | 510.00 | 519.90 | 510.00 | 519.90 | 519.90 | 5 |
| 2022-11-16 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-11-15 | 534.90 | 534.90 | 510.00 | 510.00 | 510.00 | 226 |
| 2022-11-14 | 524.00 | 536.00 | 523.90 | 534.90 | 534.90 | 48 |
| 2022-11-11 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
| 2022-11-10 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
| 2022-11-09 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
| 2022-11-08 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
| 2022-11-07 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
| 2022-11-04 | 510.00 | 524.00 | 510.00 | 524.00 | 524.00 | 1 |
| 2022-11-03 | 510.20 | 510.20 | 510.00 | 510.00 | 510.00 | 23 |
| 2022-11-02 | 515.00 | 515.00 | 510.20 | 510.20 | 510.20 | 32 |
| 2022-11-01 | 510.00 | 528.00 | 510.00 | 515.00 | 515.00 | 26 |
| 2022-10-31 | 523.00 | 523.00 | 510.00 | 510.00 | 510.00 | 60 |
| 2022-10-28 | 515.00 | 523.00 | 515.00 | 523.00 | 523.00 | 266 |
| 2022-10-27 | 505.50 | 518.90 | 505.50 | 515.00 | 515.00 | 67 |
| 2022-10-26 | 505.00 | 505.50 | 505.00 | 505.50 | 505.50 | 100 |
| 2022-10-25 | 493.00 | 519.00 | 493.00 | 505.00 | 505.00 | 66 |
| 2022-10-24 | 498.00 | 500.00 | 493.00 | 493.00 | 493.00 | 166 |
| 2022-10-21 | 502.00 | 502.00 | 498.00 | 498.00 | 498.00 | 375 |
| 2022-10-20 | 510.00 | 510.00 | 502.00 | 502.00 | 502.00 | 109 |
| 2022-10-19 | 510.10 | 510.10 | 510.00 | 510.00 | 510.00 | 100 |
| 2022-10-18 | 510.00 | 511.00 | 510.00 | 510.10 | 510.10 | 196 |
| 2022-10-17 | 523.50 | 523.50 | 510.00 | 510.00 | 510.00 | 11 |
| 2022-10-14 | 510.00 | 523.50 | 510.00 | 523.50 | 523.50 | 2,877 |
| 2022-10-13 | 510.00 | 525.00 | 510.00 | 510.00 | 510.00 | 3,272 |
| 2022-10-12 | 512.10 | 536.80 | 510.00 | 510.00 | 510.00 | 548 |
| 2022-10-11 | 510.10 | 512.10 | 510.10 | 512.10 | 512.10 | 18 |
| 2022-10-07 | 516.00 | 542.90 | 510.10 | 510.10 | 510.10 | 1,070 |
| 2022-10-06 | 516.00 | 521.00 | 516.00 | 516.00 | 516.00 | 350 |
| 2022-10-05 | 527.30 | 528.20 | 516.00 | 516.00 | 516.00 | 336 |
| 2022-10-04 | 515.00 | 545.50 | 508.20 | 527.30 | 527.30 | 200 |
| 2022-10-03 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-09-30 | 530.00 | 560.00 | 515.00 | 515.00 | 515.00 | 240 |
| 2022-09-29 | 551.00 | 576.00 | 530.00 | 530.00 | 530.00 | 5,752 |
| 2022-09-28 | 560.00 | 579.80 | 550.00 | 551.00 | 551.00 | 2,652 |
| 2022-09-27 | 592.50 | 593.00 | 560.00 | 560.00 | 560.00 | 1,565 |
| 2022-09-26 | 580.80 | 609.00 | 580.80 | 592.50 | 592.50 | 455 |
| 2022-09-23 | 548.00 | 580.80 | 548.00 | 580.80 | 580.80 | 8,269 |
| 2022-09-22 | 517.00 | 548.00 | 517.00 | 548.00 | 548.00 | 350 |
| 2022-09-21 | 518.00 | 518.00 | 517.00 | 517.00 | 517.00 | 5 |
| 2022-09-20 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2022-09-19 | 495.30 | 518.00 | 495.30 | 518.00 | 518.00 | 9 |
| 2022-09-16 | 526.90 | 526.90 | 495.30 | 495.30 | 495.30 | 222 |
| 2022-09-15 | 526.90 | 526.90 | 526.90 | 526.90 | 526.90 | 0 |
| 2022-09-14 | 526.90 | 526.90 | 526.90 | 526.90 | 526.90 | 0 |
| 2022-09-13 | 505.00 | 526.90 | 505.00 | 526.90 | 526.90 | 2 |
| 2022-09-12 | 511.00 | 511.10 | 505.00 | 505.00 | 505.00 | 5,373 |
| 2022-09-09 | 520.00 | 520.00 | 511.00 | 511.00 | 511.00 | 23 |
| 2022-09-08 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-09-07 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1 |
| 2022-09-06 | 517.30 | 520.00 | 517.30 | 520.00 | 520.00 | 7 |
| 2022-09-05 | 517.30 | 517.30 | 517.30 | 517.30 | 517.30 | 0 |
| 2022-09-02 | 517.30 | 517.30 | 517.30 | 517.30 | 517.30 | 0 |
| 2022-09-01 | 517.30 | 517.30 | 517.30 | 517.30 | 517.30 | 0 |
| 2022-08-31 | 517.30 | 517.30 | 517.30 | 517.30 | 517.30 | 15 |
| 2022-08-30 | 520.00 | 520.00 | 517.30 | 517.30 | 517.30 | 91 |
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.