|
Closing price on 11/29/2021
|
|
| Open |
190.00 |
| High |
192.00 |
| Low |
190.00 |
| Volume |
30,100 |
| Split-adjusted Price |
164.84 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-4.20 / -2.16%
|
190.00
|
192.00
|
190.00
|
190.50
|
190.80
|
164.84
|
30,100
|
|
|
11/26/2021
|
-3.20 / -1.64%
|
196.00
|
198.00
|
190.00
|
191.50
|
194.70
|
165.70
|
46,100
|
|
|
11/25/2021
|
+6.70 / +3.54%
|
195.00
|
196.00
|
193.00
|
196.00
|
194.70
|
169.60
|
78,100
|
|
|
11/24/2021
|
+3.10 / +1.64%
|
188.30
|
194.00
|
188.00
|
191.70
|
189.30
|
165.87
|
29,700
|
|
|
11/23/2021
|
+3.50 / +1.88%
|
187.00
|
190.50
|
186.00
|
189.30
|
188.60
|
163.80
|
26,600
|
|
|
11/22/2021
|
-10.40 / -5.28%
|
194.10
|
194.10
|
182.20
|
186.50
|
185.80
|
161.38
|
63,900
|
|
|
11/19/2021
|
-6.00 / -3.01%
|
200.00
|
200.20
|
190.00
|
193.50
|
196.90
|
167.43
|
108,500
|
|
|
11/18/2021
|
+1.80 / +0.90%
|
199.00
|
200.90
|
197.50
|
200.90
|
199.50
|
173.84
|
127,200
|
|
|
11/17/2021
|
+2.30 / +1.17%
|
197.00
|
200.00
|
197.00
|
199.50
|
199.10
|
172.62
|
76,400
|
|
|
11/16/2021
|
+1.00 / +0.51%
|
196.00
|
200.00
|
193.00
|
197.00
|
197.20
|
170.46
|
153,100
|
|
|
11/15/2021
|
+0.30 / +0.15%
|
197.60
|
197.60
|
191.60
|
196.00
|
196.00
|
169.60
|
81,300
|
|
|
11/12/2021
|
+5.40 / +2.82%
|
191.60
|
199.00
|
190.20
|
197.00
|
195.70
|
170.46
|
89,200
|
|
|
11/11/2021
|
+3.80 / +2.02%
|
190.90
|
194.00
|
189.50
|
192.00
|
191.60
|
166.13
|
103,200
|
|
|
11/10/2021
|
+2.40 / +1.28%
|
186.70
|
191.10
|
183.00
|
190.00
|
188.20
|
164.40
|
93,300
|
|
|
11/9/2021
|
+3.50 / +1.89%
|
186.20
|
188.50
|
186.20
|
188.20
|
187.60
|
162.85
|
96,000
|
|
|
11/8/2021
|
+9.50 / +5.35%
|
177.50
|
188.40
|
177.50
|
187.00
|
184.72
|
161.81
|
90,200
|
|
|
11/5/2021
|
+6.90 / +4.03%
|
172.50
|
180.00
|
172.50
|
178.30
|
177.50
|
154.28
|
132,850
|
|
|
11/4/2021
|
0.00 / 0.00%
|
172.20
|
173.50
|
170.10
|
173.00
|
171.40
|
149.69
|
45,000
|
|
|
11/3/2021
|
-1.60 / -0.92%
|
174.50
|
174.90
|
172.10
|
172.40
|
173.00
|
149.17
|
69,500
|
|
|
11/2/2021
|
+0.40 / +0.23%
|
174.50
|
176.50
|
172.80
|
174.50
|
174.00
|
150.99
|
43,000
|
|
|
11/1/2021
|
-1.00 / -0.57%
|
176.00
|
176.00
|
173.00
|
174.00
|
174.10
|
150.56
|
49,400
|
|
|
10/29/2021
|
+5.50 / +3.23%
|
171.30
|
175.90
|
171.20
|
175.90
|
175.00
|
152.20
|
133,800
|
|
|
10/28/2021
|
+2.00 / +1.18%
|
169.00
|
171.30
|
169.00
|
171.00
|
170.40
|
147.96
|
93,400
|
|
|
10/27/2021
|
+0.10 / +0.06%
|
168.50
|
169.50
|
168.20
|
169.10
|
169.00
|
146.32
|
50,900
|
|
|
10/26/2021
|
-1.80 / -1.05%
|
169.40
|
169.90
|
168.50
|
169.00
|
169.00
|
146.23
|
39,400
|
|
|
10/25/2021
|
-3.20 / -1.85%
|
171.50
|
172.00
|
169.40
|
169.40
|
170.80
|
146.58
|
158,700
|
|
|
10/22/2021
|
+0.80 / +0.47%
|
171.50
|
173.10
|
171.00
|
171.50
|
172.60
|
148.40
|
44,900
|
|
|
10/21/2021
|
+3.60 / +2.14%
|
168.40
|
174.10
|
168.30
|
171.80
|
170.70
|
148.66
|
96,800
|
|
|
10/20/2021
|
+0.20 / +0.12%
|
168.00
|
169.00
|
167.60
|
167.90
|
168.20
|
145.28
|
44,600
|
|
|
10/19/2021
|
0.00 / 0.00%
|
168.30
|
168.30
|
167.20
|
168.00
|
167.70
|
145.37
|
34,000
|
|
|