Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	128.50	129.07	126.17	126.49	2,422,308	-1.68(-1.31%)
Jan 30, 2024	127.38	128.55	127.18	128.17	1,657,802	+0.83(+0.65%)
Jan 29, 2024	126.35	127.35	126.01	127.34	1,947,062	+0.91(+0.72%)
Jan 26, 2024	126.25	126.80	125.52	126.42	1,507,665	-0.03(-0.02%)
Jan 25, 2024	126.65	126.88	125.41	126.45	2,056,391	+0.25(+0.20%)
Jan 24, 2024	126.74	126.74	125.52	126.20	2,293,634	-0.10(-0.08%)
Jan 23, 2024	126.30	126.86	125.94	126.31	1,557,174	-0.16(-0.13%)
Jan 22, 2024	125.97	126.95	125.89	126.46	1,917,216	+0.84(+0.67%)
Jan 19, 2024	126.25	126.47	124.86	125.62	3,067,340	-0.18(-0.14%)
Jan 18, 2024	124.94	125.93	124.57	125.80	2,282,316	+0.80(+0.64%)
Jan 17, 2024	124.31	125.45	123.83	125.00	1,545,813	-0.20(-0.16%)
Jan 16, 2024	125.64	126.00	125.02	125.20	2,304,267	-0.92(-0.73%)
Jan 12, 2024	126.47	127.05	125.81	126.13	1,565,272	+0.19(+0.15%)
Jan 11, 2024	126.96	127.32	125.34	125.94	1,734,317	-0.87(-0.69%)
Jan 10, 2024	126.38	126.85	125.35	126.81	1,990,102	+0.61(+0.48%)
Jan 09, 2024	126.87	127.66	125.89	126.20	1,847,746	-1.36(-1.07%)
Jan 08, 2024	126.33	127.66	126.12	127.57	3,186,430	+2.60(+2.08%)
Jan 05, 2024	124.94	125.40	124.25	124.96	2,075,164	+0.17(+0.14%)
Jan 04, 2024	124.03	125.68	123.54	124.80	2,864,280	+0.81(+0.65%)
Jan 03, 2024	125.23	125.45	123.97	123.99	3,122,602	-1.63(-1.30%)
Jan 02, 2024	127.18	127.58	124.87	125.62	2,270,879	-1.97(-1.54%)
Dec 29, 2023	127.78	128.31	126.83	127.59	2,986,067	-0.17(-0.13%)
Dec 28, 2023	127.04	127.89	127.00	127.75	2,914,843	+0.80(+0.63%)
Dec 27, 2023	126.00	127.00	125.59	126.95	2,216,566	+1.13(+0.90%)
Dec 26, 2023	124.92	126.07	124.92	125.82	2,045,422	+0.92(+0.74%)
Dec 22, 2023	124.09	125.08	123.48	124.89	2,251,836	+1.48(+1.20%)
Dec 21, 2023	121.91	123.51	121.84	123.41	1,908,294	+1.86(+1.53%)
Dec 20, 2023	122.76	123.23	121.51	121.56	2,366,057	-1.40(-1.14%)
Dec 19, 2023	122.75	123.15	122.26	122.96	1,796,772	+0.21(+0.17%)
Dec 18, 2023	122.38	123.04	121.62	122.75	2,012,614	+0.46(+0.37%)
Dec 15, 2023	122.17	122.58	120.76	122.29	4,841,366	-0.23(-0.19%)
Dec 14, 2023	121.91	124.20	121.62	122.52	5,191,174	+1.78(+1.47%)
Dec 13, 2023	117.04	120.93	116.72	120.74	4,609,855	+4.00(+3.43%)
Dec 12, 2023	115.28	116.87	115.03	116.74	4,250,916	+1.77(+1.54%)
Dec 11, 2023	112.77	115.55	112.72	114.97	3,468,152	+2.77(+2.47%)
Dec 08, 2023	111.20	112.29	111.07	112.19	2,531,389	+0.80(+0.72%)
Dec 07, 2023	112.17	112.49	110.69	111.39	2,909,497	-0.54(-0.49%)
Dec 06, 2023	113.16	113.50	111.42	111.94	2,240,213	-0.99(-0.88%)
Dec 05, 2023	113.55	113.70	112.49	112.93	2,850,226	-0.94(-0.83%)
Dec 04, 2023	112.76	114.11	112.66	113.87	3,857,158	+0.78(+0.69%)
Dec 01, 2023	112.06	113.11	111.58	113.08	3,527,798	+0.40(+0.35%)
Nov 30, 2023	111.71	112.76	111.54	112.69	6,668,700	+1.14(+1.02%)
Nov 29, 2023	112.65	112.65	111.41	111.55	2,401,190	-0.09(-0.08%)
Nov 28, 2023	111.82	112.76	111.54	111.64	3,089,736	-0.36(-0.32%)
Nov 27, 2023	113.06	113.16	111.85	112.00	2,263,693	-1.24(-1.09%)
Nov 24, 2023	113.30	113.60	112.62	113.23	817,794	+0.07(+0.06%)
Nov 22, 2023	112.78	113.75	112.51	113.16	2,506,992	+0.86(+0.77%)
Nov 21, 2023	111.24	112.67	111.11	112.30	2,070,805	+1.29(+1.16%)
Nov 20, 2023	110.05	111.22	109.52	111.02	1,767,285	+0.74(+0.67%)
Nov 17, 2023	111.51	111.51	110.19	110.27	1,803,711	-0.86(-0.77%)
Nov 16, 2023	110.70	111.28	110.40	111.14	2,455,711	+1.21(+1.10%)
Nov 15, 2023	109.12	110.19	109.00	109.93	2,152,030	+0.59(+0.54%)
Nov 14, 2023	107.90	110.51	107.84	109.33	2,383,941	+1.77(+1.65%)
Nov 13, 2023	108.29	108.42	107.52	107.56	1,578,712	-1.11(-1.02%)
Nov 10, 2023	108.07	108.95	107.46	108.67	2,447,420	+1.22(+1.13%)
Nov 09, 2023	108.55	108.62	107.34	107.45	2,243,417	-0.61(-0.57%)
Nov 08, 2023	107.22	108.25	106.67	108.07	2,714,076	+0.94(+0.88%)
Nov 07, 2023	107.02	107.48	106.70	107.13	2,319,928	+0.43(+0.40%)
Nov 06, 2023	106.91	107.35	106.31	106.70	1,719,413	-0.12(-0.11%)
Nov 03, 2023	105.47	107.46	105.35	106.82	3,188,633	+1.63(+1.55%)
Nov 02, 2023	105.81	107.26	103.85	105.19	5,725,019	-1.97(-1.84%)
Nov 01, 2023	106.61	107.77	106.53	107.16	2,670,215	+0.80(+0.75%)
Oct 31, 2023	105.17	106.45	104.89	106.35	2,426,076	+1.40(+1.33%)
Oct 30, 2023	104.24	105.36	103.98	104.96	1,428,090	+1.30(+1.25%)
Oct 27, 2023	106.15	106.49	103.43	103.66	2,534,348	-2.54(-2.40%)
Oct 26, 2023	104.94	106.94	104.71	106.20	2,753,347	+0.55(+0.52%)
Oct 25, 2023	105.58	105.97	104.61	105.65	3,135,480	-0.20(-0.19%)
Oct 24, 2023	106.91	108.02	105.62	105.85	2,813,472	-0.77(-0.72%)
Oct 23, 2023	106.44	107.57	106.36	106.62	2,654,552	-0.31(-0.29%)
Oct 20, 2023	108.92	108.94	106.88	106.93	1,971,965	-1.53(-1.41%)
Oct 19, 2023	108.23	109.30	107.85	108.46	2,721,411	-0.07(-0.06%)
Oct 18, 2023	110.44	111.24	108.33	108.53	3,370,814	-2.10(-1.90%)
Oct 17, 2023	110.42	111.63	109.98	110.63	3,194,591	-0.16(-0.14%)
Oct 16, 2023	110.01	110.99	109.62	110.79	1,572,498	+1.48(+1.35%)
Oct 13, 2023	109.73	110.32	108.63	109.31	1,527,795	-0.34(-0.31%)
Oct 12, 2023	110.91	110.98	109.04	109.65	1,812,487	-0.67(-0.61%)
Oct 11, 2023	111.05	111.35	109.72	110.32	1,315,544	-0.31(-0.28%)
Oct 10, 2023	110.81	111.44	110.08	110.63	1,439,850	-0.37(-0.33%)
Oct 09, 2023	109.36	111.27	109.32	111.00	2,467,695	+1.24(+1.13%)
Oct 06, 2023	108.25	110.24	107.60	109.76	2,099,868	+1.18(+1.08%)
Oct 05, 2023	107.62	108.70	107.41	108.58	1,382,647	+0.65(+0.61%)
Oct 04, 2023	106.94	108.01	105.94	107.93	2,778,431	+1.43(+1.34%)
Oct 03, 2023	107.89	108.17	105.94	106.50	2,814,863	-1.61(-1.49%)
Oct 02, 2023	108.31	108.68	107.12	108.12	2,344,276	-0.79(-0.73%)
Sep 29, 2023	110.22	110.31	108.16	108.91	2,997,547	-0.79(-0.72%)
Sep 28, 2023	107.62	110.19	107.58	109.70	3,469,189	+2.52(+2.36%)
Sep 27, 2023	106.70	107.51	106.16	107.18	3,915,969	+1.03(+0.97%)
Sep 26, 2023	107.32	107.43	106.08	106.15	3,769,755	-1.93(-1.79%)
Sep 25, 2023	108.77	108.40	107.91	108.08	2,595,507	-0.98(-0.90%)
Sep 22, 2023	110.71	111.28	108.95	109.06	2,291,676	-2.23(-2.00%)
Sep 21, 2023	113.64	113.83	111.23	111.28	2,386,286	-2.90(-2.54%)
Sep 20, 2023	114.72	115.27	113.98	114.18	1,637,739	-0.12(-0.10%)
Sep 19, 2023	114.91	115.16	114.25	114.30	2,112,904	-0.42(-0.36%)
Sep 18, 2023	114.28	115.05	114.20	114.72	1,609,525	+0.17(+0.15%)
Sep 15, 2023	115.00	115.89	114.22	114.55	3,856,874	-1.17(-1.01%)
Sep 14, 2023	115.96	115.96	114.61	115.72	1,854,796	+0.54(+0.47%)
Sep 13, 2023	114.14	115.36	113.54	115.17	3,305,868	+0.77(+0.67%)
Sep 12, 2023	113.35	114.62	113.18	114.41	2,400,146	+0.95(+0.83%)
Sep 11, 2023	113.85	113.85	112.89	113.46	1,743,631	+0.07(+0.06%)
Sep 08, 2023	113.85	113.90	112.97	113.39	2,207,921	-0.27(-0.23%)
Sep 07, 2023	111.94	113.91	111.43	113.66	2,659,144	+1.60(+1.43%)
Sep 06, 2023	113.29	113.43	110.78	112.06	3,644,008	-1.02(-0.90%)
Sep 05, 2023	114.23	114.42	112.92	113.07	4,463,028	-2.34(-2.03%)
Sep 01, 2023	117.07	117.07	114.84	115.41	6,073,809	-0.97(-0.83%)
Aug 31, 2023	116.50	116.70	116.05	116.38	2,750,941	+0.09(+0.08%)
Aug 30, 2023	117.02	117.17	116.10	116.29	2,840,422	-0.66(-0.57%)
Aug 29, 2023	115.97	117.01	115.70	116.95	2,467,583	+1.05(+0.91%)
Aug 28, 2023	114.71	115.98	114.47	115.89	1,857,384	+1.68(+1.47%)
Aug 25, 2023	114.05	114.76	113.27	114.22	1,520,862	+0.53(+0.47%)
Aug 24, 2023	113.27	114.60	113.21	113.69	1,641,245	+0.42(+0.38%)
Aug 23, 2023	112.43	113.58	111.94	113.26	1,812,800	+1.56(+1.39%)
Aug 22, 2023	112.42	112.50	111.39	111.70	2,917,467	-0.60(-0.54%)
Aug 21, 2023	112.01	112.54	111.55	112.30	2,372,982	+0.11(+0.10%)
Aug 18, 2023	111.26	112.44	111.16	112.19	3,912,182	+0.14(+0.12%)
Aug 17, 2023	112.75	113.23	111.66	112.06	1,539,626	-0.36(-0.32%)
Aug 16, 2023	112.41	113.25	111.96	112.41	1,587,288	-0.14(-0.12%)
Aug 15, 2023	112.80	113.61	112.26	112.55	1,511,803	-0.80(-0.70%)
Aug 14, 2023	112.36	113.44	112.09	113.35	1,568,184	+0.92(+0.82%)
Aug 11, 2023	113.16	113.28	112.10	112.43	1,505,232	-0.80(-0.71%)
Aug 10, 2023	113.08	114.12	112.94	113.23	1,802,796	+0.59(+0.53%)
Aug 09, 2023	111.96	113.83	111.89	112.64	1,486,255	-0.66(-0.58%)
Aug 08, 2023	114.60	114.69	112.67	113.30	1,994,226	-1.18(-1.03%)
Aug 07, 2023	112.61	114.49	112.48	114.48	3,235,206	+2.04(+1.82%)
Aug 04, 2023	111.78	114.91	111.39	112.44	2,781,105	+1.90(+1.72%)
Aug 03, 2023	108.50	110.71	105.84	110.54	5,086,610	-2.89(-2.55%)
Aug 02, 2023	113.43	113.64	112.63	113.43	2,045,559	-0.04(-0.04%)
Aug 01, 2023	112.47	113.64	112.22	113.47	2,023,148	+0.24(+0.21%)
Jul 31, 2023	113.60	113.64	112.78	113.23	1,965,913	-0.33(-0.29%)
Jul 28, 2023	114.10	114.65	113.10	113.56	1,653,308	+0.20(+0.17%)
Jul 27, 2023	115.40	115.63	113.25	113.36	2,268,673	-1.78(-1.54%)
Jul 26, 2023	114.64	115.20	113.75	115.13	1,639,335	+0.19(+0.16%)
Jul 25, 2023	114.07	115.13	113.62	114.95	1,875,691	+0.26(+0.22%)
Jul 24, 2023	114.91	115.16	114.03	114.69	3,358,393	+0.06(+0.05%)
Jul 21, 2023	114.46	114.80	113.90	114.63	1,630,579	+0.58(+0.51%)
Jul 20, 2023	114.07	114.41	113.41	114.05	2,014,049	-0.03(-0.03%)
Jul 19, 2023	114.41	115.57	113.97	114.08	3,086,960	-0.40(-0.35%)
Jul 18, 2023	114.56	115.44	114.30	114.48	2,637,921	-0.56(-0.49%)
Jul 17, 2023	115.13	116.11	112.20	115.05	2,882,319	-0.86(-0.74%)
Jul 14, 2023	115.37	116.24	114.69	115.90	2,145,041	+0.46(+0.40%)
Jul 13, 2023	114.11	115.58	113.93	115.44	2,024,800	+1.64(+1.44%)
Jul 12, 2023	113.96	114.36	113.22	113.80	2,008,120	+0.96(+0.85%)
Jul 11, 2023	111.76	112.92	111.47	112.85	2,387,917	+1.23(+1.10%)
Jul 10, 2023	111.06	112.05	110.87	111.61	1,276,679	+0.86(+0.77%)
Jul 07, 2023	110.50	111.36	109.91	110.75	1,665,473	+0.29(+0.26%)
Jul 06, 2023	110.15	111.37	110.14	110.47	3,030,640	-0.31(-0.28%)
Jul 05, 2023	110.78	111.32	109.98	110.78	2,258,751	-0.61(-0.55%)
Jul 03, 2023	110.98	111.39	109.89	111.39	1,504,895	-0.15(-0.13%)
Jun 30, 2023	111.60	112.55	111.32	111.53	3,168,205	+0.79(+0.71%)
Jun 29, 2023	110.15	110.78	109.65	110.75	1,749,125	+0.55(+0.50%)
Jun 28, 2023	109.51	110.34	109.02	110.19	1,799,058	+0.84(+0.77%)
Jun 27, 2023	109.06	109.48	108.50	109.36	1,732,151	+0.73(+0.67%)
Jun 26, 2023	109.45	109.58	108.28	108.62	2,676,564	-0.95(-0.86%)
Jun 23, 2023	108.99	109.80	108.42	109.57	2,765,723	+0.41(+0.37%)
Jun 22, 2023	109.50	109.56	108.68	109.17	1,447,181	-0.51(-0.47%)
Jun 21, 2023	110.57	110.57	109.27	109.68	1,911,464	-0.96(-0.86%)
Jun 20, 2023	109.69	110.94	109.38	110.64	3,538,136	+0.48(+0.44%)
Jun 16, 2023	111.28	111.52	109.88	110.15	3,858,937	-0.69(-0.62%)
Jun 15, 2023	109.36	111.60	109.24	110.84	2,251,456	+5.50(+5.22%)
May 08, 2023	106.50	106.50	105.28	105.34	1,622,406	-1.07(-1.01%)
May 05, 2023	105.35	106.62	104.85	106.41	2,046,143	+1.53(+1.46%)
May 04, 2023	102.67	105.61	102.43	104.88	3,177,904	+1.89(+1.83%)
May 03, 2023	105.39	105.47	102.95	102.99	2,732,317	-2.24(-2.13%)
May 02, 2023	106.49	106.71	103.84	105.23	2,202,129	-1.48(-1.39%)
May 01, 2023	106.87	107.28	106.23	106.72	1,645,006	-0.30(-0.28%)
Apr 28, 2023	105.42	107.04	105.31	107.02	2,218,402	+1.48(+1.41%)
Apr 27, 2023	103.47	105.62	103.04	105.54	2,043,679	+2.76(+2.69%)
Apr 26, 2023	103.61	103.90	102.15	102.78	3,585,297	-1.70(-1.63%)
Apr 25, 2023	105.61	105.64	104.19	104.48	1,893,086	-1.56(-1.47%)
Apr 24, 2023	106.90	107.02	105.75	106.04	1,379,745	-0.41(-0.39%)
Apr 21, 2023	106.04	106.59	105.20	106.45	1,696,789	+0.58(+0.55%)
Apr 20, 2023	106.13	106.52	105.30	105.87	1,529,655	-0.57(-0.54%)
Apr 19, 2023	105.46	107.19	105.46	106.44	1,609,028	+0.84(+0.79%)
Apr 18, 2023	106.05	106.31	105.57	105.61	1,957,453	-0.49(-0.46%)
Apr 17, 2023	105.45	106.10	105.15	106.10	2,256,022	+0.47(+0.45%)
Apr 14, 2023	105.81	106.00	104.86	105.62	2,087,786	+0.00(+0.00%)
Apr 13, 2023	105.25	106.07	104.91	105.62	1,765,340	+0.41(+0.39%)
Apr 12, 2023	105.04	105.76	104.66	105.21	2,296,799	+0.94(+0.90%)
Apr 11, 2023	104.66	105.30	104.03	104.27	2,558,900	-0.25(-0.24%)
Apr 10, 2023	105.64	105.87	103.89	104.52	1,812,728	-1.84(-1.73%)
Apr 06, 2023	104.45	106.42	104.38	106.35	3,159,650	+1.99(+1.91%)
Apr 05, 2023	104.59	105.31	103.62	104.36	3,017,575	+0.18(+0.17%)
Apr 04, 2023	103.99	104.91	103.29	104.18	3,216,071	+0.61(+0.59%)
Apr 03, 2023	102.65	103.64	102.26	103.57	2,708,921	+1.11(+1.08%)
Mar 31, 2023	101.69	102.55	101.49	102.46	3,249,309	+1.53(+1.52%)
Mar 30, 2023	100.74	101.22	100.05	100.93	2,960,816	+1.04(+1.04%)
Mar 29, 2023	98.42	100.08	98.09	99.89	3,743,352	+2.53(+2.59%)
Mar 28, 2023	96.86	97.58	96.69	97.36	1,784,037	+1.03(+1.07%)
Mar 27, 2023	96.64	97.19	95.91	96.33	2,269,252	+0.55(+0.57%)
Mar 24, 2023	94.38	96.07	94.04	95.78	2,030,839	+0.94(+0.99%)
Mar 23, 2023	95.65	95.99	93.98	94.84	3,497,354	-0.85(-0.89%)
Mar 22, 2023	98.58	98.58	95.61	95.69	2,195,712	-2.28(-2.33%)
Mar 21, 2023	97.56	98.34	97.14	97.97	2,665,029	+1.65(+1.71%)
Mar 20, 2023	95.65	96.54	95.11	96.32	3,168,111	+1.02(+1.07%)
Mar 17, 2023	97.06	97.81	94.74	95.30	6,202,740	-2.19(-2.25%)
Mar 16, 2023	94.79	98.25	94.51	97.49	4,033,903	+2.09(+2.19%)
Mar 15, 2023	94.87	96.41	94.62	95.40	4,356,139	-1.30(-1.35%)
Mar 14, 2023	97.17	97.60	96.07	96.70	3,601,925	+1.15(+1.21%)
Mar 13, 2023	92.35	96.04	92.11	95.54	6,893,907	+2.23(+2.39%)
Mar 10, 2023	97.24	97.55	92.66	93.31	5,494,704	-4.61(-4.71%)
Mar 09, 2023	100.47	100.59	97.38	97.92	3,585,906	-2.46(-2.45%)
Mar 08, 2023	100.76	101.38	99.95	100.38	2,710,731	-0.34(-0.34%)
Mar 07, 2023	102.01	103.81	100.51	100.72	4,917,397	-0.27(-0.27%)
Mar 06, 2023	100.66	102.10	100.32	100.99	2,435,993	+0.74(+0.74%)
Mar 03, 2023	100.63	100.63	99.71	100.25	3,003,617	-0.22(-0.22%)
Mar 02, 2023	98.00	100.52	98.00	100.47	5,951,103	+1.77(+1.79%)
Mar 01, 2023	99.50	99.90	98.44	98.70	2,927,894	-0.88(-0.88%)
Feb 28, 2023	99.11	100.19	98.67	99.58	4,666,322	+0.28(+0.29%)
Feb 27, 2023	100.70	101.34	98.91	99.30	4,142,351	-0.98(-0.98%)
Feb 24, 2023	100.59	100.89	99.34	100.28	2,827,226	-1.22(-1.20%)
Feb 23, 2023	102.52	102.69	100.52	101.50	2,790,001	-0.52(-0.51%)
Feb 22, 2023	101.64	102.36	100.98	102.02	2,375,451	+0.13(+0.12%)
Feb 21, 2023	103.89	104.23	101.28	101.89	2,698,539	-2.89(-2.75%)
Feb 17, 2023	104.47	105.19	103.97	104.78	1,737,883	-0.02(-0.02%)
Feb 16, 2023	104.99	105.88	104.65	104.80	2,269,311	-1.48(-1.39%)
Feb 15, 2023	105.72	106.88	105.27	106.28	1,461,753	+0.23(+0.22%)
Feb 14, 2023	106.70	107.66	105.43	106.04	2,003,034	-0.77(-0.72%)
Feb 13, 2023	106.69	106.98	106.27	106.81	1,607,889	+0.47(+0.44%)
Feb 10, 2023	104.81	106.52	104.57	106.34	1,628,342	+1.14(+1.09%)
Feb 09, 2023	107.30	107.51	104.94	105.20	3,643,761	-1.67(-1.56%)
Feb 08, 2023	106.13	107.48	105.94	106.87	2,390,340	-0.10(-0.09%)
Feb 07, 2023	105.15	107.26	104.86	106.97	2,089,155	+1.01(+0.95%)
Feb 06, 2023	104.21	106.23	103.31	105.96	2,144,061	+0.65(+0.61%)
Feb 03, 2023	104.99	106.28	104.00	105.32	2,365,571	-0.66(-0.62%)
Feb 02, 2023	107.94	108.86	105.15	105.97	3,546,198	-0.67(-0.62%)