|
Closing price on 4/6/2021
|
|
| Open |
254.80 |
| High |
254.80 |
| Low |
241.00 |
| Volume |
34,500 |
| Split-adjusted Price |
206.62 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-6.90 / -2.73%
|
254.80
|
254.80
|
241.00
|
245.90
|
244.72
|
206.62
|
34,500
|
|
|
4/5/2021
|
-2.10 / -0.83%
|
254.00
|
263.00
|
244.00
|
250.80
|
252.83
|
210.74
|
69,500
|
|
|
4/2/2021
|
+4.30 / +1.73%
|
251.00
|
259.90
|
249.00
|
252.90
|
252.95
|
212.50
|
46,300
|
|
|
4/1/2021
|
+14.70 / +6.07%
|
246.00
|
257.00
|
242.60
|
257.00
|
248.55
|
215.95
|
111,200
|
|
|
3/31/2021
|
+5.40 / +2.25%
|
239.80
|
246.80
|
239.50
|
244.90
|
242.33
|
205.78
|
92,100
|
|
|
3/30/2021
|
-0.50 / -0.21%
|
239.10
|
241.90
|
237.00
|
241.80
|
239.46
|
203.18
|
46,500
|
|
|
3/29/2021
|
-0.60 / -0.25%
|
242.80
|
245.00
|
239.00
|
242.00
|
242.27
|
203.34
|
25,800
|
|
|
3/26/2021
|
+0.10 / +0.04%
|
239.20
|
246.90
|
236.00
|
242.80
|
242.56
|
204.02
|
23,900
|
|
|
3/25/2021
|
+0.40 / +0.16%
|
243.00
|
245.90
|
240.00
|
243.10
|
242.74
|
204.27
|
39,900
|
|
|
3/24/2021
|
-7.50 / -3.02%
|
244.20
|
247.80
|
239.00
|
240.60
|
242.66
|
202.17
|
50,400
|
|
|
3/23/2021
|
-2.00 / -0.79%
|
250.00
|
252.50
|
245.00
|
249.90
|
248.12
|
209.98
|
40,200
|
|
|
3/22/2021
|
-5.30 / -2.07%
|
255.10
|
256.80
|
248.50
|
251.00
|
251.90
|
210.91
|
64,200
|
|
|
3/19/2021
|
-6.10 / -2.33%
|
262.00
|
262.00
|
255.00
|
256.00
|
256.31
|
215.11
|
38,201
|
|
|
3/18/2021
|
-5.00 / -1.89%
|
267.90
|
267.90
|
259.00
|
260.00
|
262.13
|
218.47
|
49,018
|
|
|
3/17/2021
|
-2.30 / -0.86%
|
264.00
|
268.90
|
262.00
|
263.80
|
264.98
|
221.66
|
43,200
|
|
|
3/16/2021
|
-3.40 / -1.27%
|
271.20
|
271.20
|
264.00
|
264.00
|
266.10
|
221.83
|
20,600
|
|
|
3/15/2021
|
0.00 / 0.00%
|
269.90
|
269.90
|
265.60
|
269.60
|
267.37
|
226.54
|
79,200
|
|
|
3/12/2021
|
+2.20 / +0.82%
|
269.90
|
271.50
|
267.00
|
269.80
|
269.64
|
226.70
|
47,900
|
|
|
3/11/2021
|
+3.60 / +1.36%
|
266.00
|
269.80
|
263.10
|
269.00
|
267.59
|
226.03
|
100,000
|
|
|
3/10/2021
|
+2.50 / +0.94%
|
265.50
|
268.90
|
263.50
|
267.40
|
265.36
|
224.69
|
38,300
|
|
|
3/9/2021
|
0.00 / 0.00%
|
266.00
|
272.00
|
263.30
|
265.70
|
264.88
|
223.26
|
19,400
|
|
|
3/8/2021
|
+4.00 / +1.52%
|
268.00
|
272.00
|
261.00
|
268.00
|
265.71
|
225.19
|
74,500
|
|
|
3/5/2021
|
+1.50 / +0.56%
|
267.00
|
269.00
|
260.00
|
267.90
|
264.04
|
225.11
|
32,900
|
|
|
3/4/2021
|
-2.60 / -0.96%
|
271.50
|
272.00
|
260.00
|
267.90
|
266.44
|
225.11
|
48,800
|
|
|
3/3/2021
|
+7.80 / +2.96%
|
264.20
|
274.70
|
264.20
|
271.00
|
270.50
|
227.71
|
52,300
|
|
|
3/2/2021
|
+10.50 / +4.09%
|
258.80
|
268.00
|
258.00
|
267.00
|
263.25
|
224.35
|
68,600
|
|
|
3/1/2021
|
+6.90 / +2.73%
|
254.00
|
260.00
|
253.00
|
259.90
|
256.49
|
218.38
|
64,200
|
|
|
2/26/2021
|
-0.80 / -0.31%
|
253.90
|
255.00
|
250.00
|
254.00
|
252.95
|
213.43
|
27,400
|
|
|
2/25/2021
|
+1.10 / +0.43%
|
256.40
|
259.80
|
252.20
|
257.50
|
254.82
|
216.37
|
45,300
|
|
|
2/24/2021
|
+4.80 / +1.92%
|
251.10
|
260.00
|
250.60
|
255.40
|
256.43
|
214.60
|
65,100
|
|
|