|
Closing price on 8/5/2021
|
|
Open |
183.50 |
High |
184.00 |
Low |
181.00 |
Volume |
82,700 |
Split-adjusted Price |
159.11 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2021
|
-2.30 / -1.24%
|
183.50
|
184.00
|
181.00
|
183.50
|
182.40
|
159.11
|
82,700
|
|
8/4/2021
|
-2.50 / -1.33%
|
187.60
|
188.70
|
184.00
|
185.00
|
185.80
|
160.42
|
81,100
|
|
8/3/2021
|
-2.10 / -1.10%
|
188.10
|
189.90
|
186.00
|
188.70
|
187.50
|
163.62
|
65,400
|
|
8/2/2021
|
-3.50 / -1.79%
|
193.30
|
193.90
|
189.00
|
191.70
|
190.80
|
166.22
|
54,600
|
|
7/30/2021
|
-4.80 / -2.43%
|
199.90
|
199.90
|
192.70
|
192.70
|
195.20
|
167.09
|
60,300
|
|
7/29/2021
|
+4.80 / +2.46%
|
198.00
|
200.00
|
195.20
|
199.90
|
197.50
|
173.34
|
60,400
|
|
7/28/2021
|
+5.70 / +2.98%
|
191.50
|
198.00
|
191.50
|
196.90
|
195.10
|
170.73
|
37,100
|
|
7/27/2021
|
+6.30 / +3.35%
|
188.00
|
196.00
|
188.00
|
194.20
|
191.20
|
168.39
|
124,600
|
|
7/26/2021
|
+0.40 / +0.21%
|
185.10
|
189.70
|
185.00
|
189.40
|
187.90
|
164.23
|
47,600
|
|
7/23/2021
|
+0.20 / +0.11%
|
188.80
|
192.00
|
186.80
|
188.90
|
189.00
|
163.80
|
92,000
|
|
7/22/2021
|
+4.80 / +2.57%
|
187.00
|
192.90
|
185.90
|
191.80
|
188.70
|
166.31
|
68,400
|
|
7/21/2021
|
+7.90 / +4.39%
|
187.80
|
190.80
|
184.50
|
188.00
|
187.00
|
163.02
|
66,500
|
|
7/20/2021
|
+13.60 / +7.81%
|
177.00
|
188.00
|
175.30
|
187.80
|
180.10
|
162.84
|
130,200
|
|
7/19/2021
|
+0.40 / +0.23%
|
175.00
|
179.00
|
172.00
|
175.40
|
174.20
|
152.09
|
139,300
|
|
7/16/2021
|
+1.40 / +0.80%
|
176.50
|
179.90
|
173.50
|
176.30
|
175.00
|
152.87
|
134,000
|
|
7/15/2021
|
-0.50 / -0.28%
|
178.90
|
184.50
|
172.70
|
177.20
|
174.90
|
153.65
|
213,400
|
|
7/14/2021
|
+0.30 / +0.17%
|
180.00
|
185.50
|
173.20
|
178.60
|
177.70
|
154.87
|
115,700
|
|
7/13/2021
|
+1.50 / +0.84%
|
180.00
|
182.00
|
175.80
|
179.90
|
178.30
|
155.99
|
73,800
|
|
7/12/2021
|
-1.70 / -0.93%
|
181.90
|
184.70
|
172.00
|
180.20
|
178.40
|
156.25
|
168,000
|
|
7/9/2021
|
-3.00 / -1.61%
|
184.00
|
186.00
|
179.00
|
183.00
|
181.90
|
158.68
|
68,300
|
|
7/8/2021
|
-6.40 / -3.35%
|
192.00
|
192.50
|
183.20
|
184.80
|
185.96
|
160.24
|
49,600
|
|
7/7/2021
|
-3.00 / -1.53%
|
195.00
|
197.90
|
187.00
|
192.60
|
191.20
|
167.01
|
59,800
|
|
7/6/2021
|
-0.40 / -0.20%
|
201.60
|
201.60
|
193.20
|
196.00
|
195.60
|
169.95
|
99,200
|
|
7/5/2021
|
-6.60 / -3.25%
|
204.00
|
204.50
|
194.00
|
196.70
|
196.40
|
170.56
|
70,800
|
|
7/2/2021
|
-4.10 / -1.97%
|
206.30
|
208.80
|
198.00
|
203.90
|
203.30
|
176.80
|
124,400
|
|
7/1/2021
|
-2.40 / -1.14%
|
210.10
|
213.90
|
205.00
|
207.70
|
208.00
|
180.10
|
34,000
|
|
6/30/2021
|
+0.60 / +0.29%
|
207.50
|
214.80
|
205.00
|
208.90
|
210.10
|
181.14
|
37,000
|
|
6/29/2021
|
-2.80 / -1.32%
|
212.70
|
212.70
|
205.00
|
209.90
|
208.30
|
182.01
|
174,800
|
|
6/28/2021
|
-1.10 / -0.51%
|
213.50
|
215.60
|
211.20
|
212.80
|
212.70
|
184.52
|
27,300
|
|
6/25/2021
|
+1.10 / +0.52%
|
213.10
|
216.50
|
211.30
|
214.00
|
213.90
|
185.56
|
53,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|