|
Closing price on 1/5/2021
|
|
| Open |
290.00 |
| High |
292.90 |
| Low |
286.00 |
| Volume |
45,200 |
| Split-adjusted Price |
243.42 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.30 / +0.10%
|
290.00
|
292.90
|
286.00
|
289.70
|
289.55
|
243.42
|
45,200
|
|
|
1/4/2021
|
+4.80 / +1.68%
|
285.00
|
290.50
|
285.00
|
289.90
|
289.39
|
243.59
|
55,100
|
|
|
12/31/2020
|
-0.90 / -0.31%
|
289.60
|
289.70
|
281.50
|
286.60
|
285.14
|
240.82
|
19,600
|
|
|
12/30/2020
|
+1.40 / +0.49%
|
284.50
|
293.00
|
281.00
|
285.80
|
287.53
|
240.15
|
58,800
|
|
|
12/29/2020
|
-0.80 / -0.28%
|
286.30
|
287.90
|
282.00
|
285.50
|
284.38
|
239.90
|
52,100
|
|
|
12/28/2020
|
-2.10 / -0.73%
|
291.00
|
291.00
|
283.40
|
286.80
|
286.30
|
240.99
|
14,212
|
|
|
12/25/2020
|
+9.50 / +3.37%
|
282.00
|
299.00
|
278.50
|
291.00
|
288.86
|
244.52
|
44,900
|
|
|
12/24/2020
|
-10.50 / -3.59%
|
283.70
|
289.90
|
273.00
|
282.00
|
281.48
|
236.95
|
38,200
|
|
|
12/23/2020
|
-1.20 / -0.42%
|
288.30
|
299.00
|
283.00
|
286.90
|
292.47
|
241.07
|
51,700
|
|
|
12/22/2020
|
-1.20 / -0.41%
|
290.10
|
292.30
|
286.00
|
289.90
|
288.13
|
243.59
|
46,200
|
|
|
12/21/2020
|
-1.40 / -0.47%
|
288.00
|
296.00
|
287.00
|
294.00
|
291.12
|
247.04
|
39,000
|
|
|
12/18/2020
|
-3.00 / -1.01%
|
300.00
|
308.80
|
275.00
|
293.00
|
295.38
|
246.20
|
47,900
|
|
|
12/17/2020
|
+21.00 / +7.68%
|
283.80
|
304.00
|
283.80
|
294.50
|
296.03
|
247.46
|
49,200
|
|
|
12/16/2020
|
+37.00 / +14.99%
|
249.90
|
283.90
|
249.90
|
283.90
|
273.50
|
238.55
|
194,000
|
|
|
12/15/2020
|
+7.40 / +3.06%
|
245.00
|
249.50
|
243.00
|
249.00
|
246.90
|
209.23
|
58,500
|
|
|
12/14/2020
|
+4.60 / +1.93%
|
238.50
|
248.90
|
238.00
|
243.00
|
241.60
|
204.18
|
64,300
|
|
|
12/11/2020
|
-6.50 / -2.65%
|
245.30
|
245.30
|
235.90
|
239.00
|
238.44
|
200.82
|
38,100
|
|
|
12/10/2020
|
-0.20 / -0.08%
|
244.80
|
249.90
|
242.00
|
244.50
|
245.54
|
205.44
|
12,900
|
|
|
12/9/2020
|
+5.30 / +2.19%
|
242.50
|
248.90
|
242.50
|
246.90
|
244.74
|
207.46
|
37,000
|
|
|
12/8/2020
|
-5.20 / -2.09%
|
248.70
|
248.70
|
235.10
|
243.50
|
241.61
|
204.60
|
72,700
|
|
|
12/7/2020
|
-11.30 / -4.35%
|
257.00
|
257.00
|
245.00
|
248.30
|
248.70
|
208.64
|
40,500
|
|
|
12/4/2020
|
-1.80 / -0.70%
|
258.60
|
270.00
|
254.00
|
256.80
|
259.62
|
215.78
|
58,000
|
|
|
12/3/2020
|
+27.60 / +11.96%
|
250.00
|
265.00
|
240.10
|
258.30
|
258.59
|
217.04
|
94,700
|
|
|
12/2/2020
|
+29.70 / +9.00%
|
330.20
|
359.80
|
330.20
|
359.80
|
352.07
|
198.09
|
82,300
|
|
|
12/1/2020
|
+7.60 / +2.34%
|
325.50
|
333.00
|
325.00
|
332.80
|
330.14
|
183.22
|
21,600
|
|
|
11/30/2020
|
+18.90 / +6.09%
|
316.00
|
329.80
|
316.00
|
329.00
|
325.20
|
181.13
|
44,400
|
|
|
11/27/2020
|
+6.10 / +1.97%
|
307.00
|
316.00
|
307.00
|
316.00
|
310.06
|
173.97
|
83,200
|
|
|
11/26/2020
|
+3.60 / +1.18%
|
300.00
|
313.90
|
300.00
|
308.00
|
309.88
|
169.57
|
36,400
|
|
|
11/25/2020
|
-3.50 / -1.14%
|
308.50
|
308.50
|
298.90
|
304.50
|
304.41
|
167.64
|
53,700
|
|
|
11/24/2020
|
-2.80 / -0.90%
|
312.00
|
313.90
|
304.00
|
309.00
|
307.95
|
170.12
|
35,600
|
|
|