|
Closing price on 10/28/2021
|
|
Open |
169.00 |
High |
171.30 |
Low |
169.00 |
Volume |
93,400 |
Split-adjusted Price |
152.69 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
+2.00 / +1.18%
|
169.00
|
171.30
|
169.00
|
171.00
|
170.40
|
152.69
|
93,400
|
|
10/27/2021
|
+0.10 / +0.06%
|
168.50
|
169.50
|
168.20
|
169.10
|
169.00
|
150.99
|
50,900
|
|
10/26/2021
|
-1.80 / -1.05%
|
169.40
|
169.90
|
168.50
|
169.00
|
169.00
|
150.90
|
39,400
|
|
10/25/2021
|
-3.20 / -1.85%
|
171.50
|
172.00
|
169.40
|
169.40
|
170.80
|
151.26
|
158,700
|
|
10/22/2021
|
+0.80 / +0.47%
|
171.50
|
173.10
|
171.00
|
171.50
|
172.60
|
153.14
|
44,900
|
|
10/21/2021
|
+3.60 / +2.14%
|
168.40
|
174.10
|
168.30
|
171.80
|
170.70
|
153.41
|
96,800
|
|
10/20/2021
|
+0.20 / +0.12%
|
168.00
|
169.00
|
167.60
|
167.90
|
168.20
|
149.92
|
44,600
|
|
10/19/2021
|
0.00 / 0.00%
|
168.30
|
168.30
|
167.20
|
168.00
|
167.70
|
150.01
|
34,000
|
|
10/18/2021
|
-1.60 / -0.94%
|
169.00
|
169.80
|
167.00
|
168.30
|
168.00
|
150.28
|
58,300
|
|
10/15/2021
|
-1.80 / -1.05%
|
170.50
|
170.70
|
169.00
|
169.00
|
169.90
|
150.90
|
69,600
|
|
10/14/2021
|
+0.30 / +0.18%
|
170.00
|
171.30
|
169.70
|
170.80
|
170.80
|
152.51
|
41,800
|
|
10/13/2021
|
+0.80 / +0.47%
|
170.00
|
171.00
|
170.00
|
170.70
|
170.50
|
152.42
|
43,000
|
|
10/12/2021
|
+0.90 / +0.53%
|
169.20
|
170.40
|
169.10
|
170.00
|
169.90
|
151.80
|
40,700
|
|
10/11/2021
|
+0.10 / +0.06%
|
170.00
|
171.10
|
167.10
|
170.30
|
169.10
|
152.07
|
86,300
|
|
10/8/2021
|
-4.60 / -2.63%
|
173.70
|
173.80
|
168.50
|
170.00
|
170.20
|
151.80
|
88,900
|
|
10/7/2021
|
+1.80 / +1.05%
|
175.20
|
175.60
|
173.00
|
173.50
|
174.60
|
154.92
|
36,800
|
|
10/6/2021
|
+7.90 / +4.72%
|
169.00
|
175.30
|
167.50
|
175.20
|
171.70
|
156.44
|
158,700
|
|
10/5/2021
|
+0.30 / +0.18%
|
166.70
|
168.70
|
164.30
|
168.70
|
167.30
|
150.64
|
127,700
|
|
10/4/2021
|
-4.30 / -2.51%
|
171.10
|
171.10
|
166.00
|
166.80
|
168.40
|
148.94
|
113,000
|
|
10/1/2021
|
-3.40 / -1.94%
|
175.90
|
175.90
|
169.90
|
172.00
|
171.10
|
153.58
|
167,600
|
|
9/30/2021
|
-2.50 / -1.40%
|
178.90
|
178.90
|
172.60
|
175.90
|
175.40
|
157.07
|
156,700
|
|
9/29/2021
|
-4.80 / -2.61%
|
182.40
|
182.40
|
176.00
|
178.90
|
178.40
|
159.74
|
183,700
|
|
9/28/2021
|
-2.50 / -1.35%
|
183.50
|
186.40
|
181.20
|
182.40
|
183.70
|
162.87
|
53,800
|
|
9/27/2021
|
-3.70 / -1.97%
|
193.00
|
193.00
|
182.10
|
183.90
|
184.90
|
164.21
|
43,300
|
|
9/24/2021
|
-2.80 / -1.48%
|
188.00
|
189.70
|
186.00
|
186.00
|
187.60
|
166.08
|
123,000
|
|
9/23/2021
|
0.00 / 0.00%
|
190.00
|
191.00
|
188.00
|
188.80
|
188.80
|
168.58
|
27,300
|
|
9/22/2021
|
-1.50 / -0.78%
|
193.00
|
193.00
|
187.50
|
189.70
|
188.80
|
169.39
|
49,400
|
|
9/21/2021
|
-1.60 / -0.83%
|
188.10
|
193.80
|
188.00
|
191.90
|
191.20
|
171.35
|
76,100
|
|
9/20/2021
|
+2.30 / +1.21%
|
192.00
|
198.90
|
190.00
|
192.90
|
193.50
|
172.25
|
75,300
|
|
9/17/2021
|
+2.80 / +1.48%
|
189.20
|
193.00
|
189.00
|
192.00
|
190.60
|
171.44
|
44,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|