|
|
Closing price on 5/31/2023
|
|
| Open |
175.20 |
| High |
176.00 |
| Low |
173.50 |
| Volume |
6,600 |
| Split-adjusted Price |
166.27 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-1.70 / -0.97%
|
175.20
|
176.00
|
173.50
|
173.50
|
174.60
|
166.27
|
6,600
|
|
|
5/30/2023
|
+1.70 / +0.98%
|
174.00
|
179.00
|
173.30
|
175.00
|
175.20
|
167.71
|
10,300
|
|
|
5/29/2023
|
-6.20 / -3.44%
|
176.00
|
176.00
|
172.00
|
174.00
|
173.30
|
166.75
|
12,600
|
|
|
5/26/2023
|
+10.20 / +6.19%
|
189.50
|
189.50
|
170.00
|
175.00
|
180.20
|
167.71
|
38,900
|
|
|
5/25/2023
|
+21.50 / +14.95%
|
150.00
|
165.30
|
150.00
|
165.30
|
164.80
|
158.41
|
27,100
|
|
|
5/24/2023
|
+9.30 / +6.75%
|
137.70
|
147.10
|
137.70
|
147.00
|
143.80
|
140.87
|
23,700
|
|
|
5/23/2023
|
-4.50 / -3.22%
|
139.10
|
141.00
|
135.00
|
135.10
|
137.70
|
129.47
|
24,300
|
|
|
5/22/2023
|
-3.10 / -2.20%
|
141.50
|
141.50
|
137.00
|
137.70
|
139.60
|
131.96
|
12,300
|
|
|
5/19/2023
|
+11.60 / +8.90%
|
135.00
|
148.60
|
135.00
|
142.00
|
140.80
|
136.08
|
28,900
|
|
|
5/18/2023
|
+9.60 / +7.78%
|
124.80
|
133.00
|
124.80
|
133.00
|
130.40
|
127.46
|
27,800
|
|
|
5/17/2023
|
+3.60 / +2.97%
|
121.00
|
125.00
|
120.70
|
124.70
|
123.40
|
119.50
|
17,200
|
|
|
5/16/2023
|
-0.50 / -0.41%
|
122.00
|
122.00
|
120.50
|
120.70
|
121.10
|
115.67
|
4,800
|
|
|
5/15/2023
|
-1.90 / -1.55%
|
123.00
|
123.00
|
120.10
|
120.40
|
121.20
|
115.38
|
4,600
|
|
|
5/12/2023
|
+8.40 / +7.36%
|
115.20
|
124.00
|
115.20
|
122.50
|
122.30
|
117.40
|
18,900
|
|
|
5/11/2023
|
+1.40 / +1.23%
|
114.40
|
114.90
|
113.40
|
114.90
|
114.10
|
110.11
|
2,900
|
|
|
5/10/2023
|
+0.10 / +0.09%
|
112.30
|
114.10
|
112.30
|
113.10
|
113.50
|
108.39
|
13,400
|
|
|
5/9/2023
|
+0.30 / +0.27%
|
113.00
|
113.00
|
112.80
|
113.00
|
113.00
|
108.29
|
15,300
|
|
|
5/8/2023
|
+0.90 / +0.80%
|
113.70
|
113.70
|
112.00
|
113.00
|
112.70
|
108.29
|
5,900
|
|
|
5/5/2023
|
0.00 / 0.00%
|
112.20
|
112.30
|
112.00
|
112.30
|
112.10
|
107.62
|
700
|
|
|
5/4/2023
|
0.00 / 0.00%
|
113.00
|
113.00
|
112.00
|
112.10
|
112.30
|
107.43
|
2,100
|
|
|
4/28/2023
|
-0.20 / -0.18%
|
112.20
|
112.30
|
112.00
|
112.00
|
112.10
|
107.33
|
9,100
|
|
|
4/27/2023
|
+0.20 / +0.18%
|
112.00
|
112.60
|
111.90
|
112.30
|
112.20
|
107.62
|
2,900
|
|
|
4/26/2023
|
-0.80 / -0.71%
|
112.40
|
112.40
|
111.80
|
111.80
|
112.10
|
107.14
|
3,600
|
|
|
4/25/2023
|
-0.50 / -0.44%
|
112.10
|
112.90
|
112.10
|
112.50
|
112.60
|
107.81
|
2,300
|
|
|
4/24/2023
|
-0.40 / -0.35%
|
113.00
|
113.50
|
112.50
|
113.00
|
113.00
|
108.29
|
4,700
|
|
|
4/21/2023
|
-1.10 / -0.96%
|
113.00
|
114.00
|
112.50
|
113.00
|
113.40
|
108.29
|
4,300
|
|
|
4/20/2023
|
-1.00 / -0.87%
|
114.90
|
115.00
|
113.50
|
113.50
|
114.10
|
108.77
|
3,300
|
|
|
4/19/2023
|
+1.70 / +1.51%
|
113.50
|
114.60
|
113.10
|
114.60
|
114.50
|
109.82
|
6,400
|
|
|
4/18/2023
|
+0.90 / +0.80%
|
112.40
|
114.50
|
112.30
|
113.00
|
112.90
|
108.29
|
5,700
|
|
|
4/17/2023
|
0.00 / 0.00%
|
113.00
|
113.00
|
111.50
|
112.00
|
112.10
|
107.33
|
3,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|