Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	120.13	122.37		122.15	3,134,447	+2.23(+1.86%)
Jan 28, 2022	118.10	120.11	116.29	119.92	3,875,047	+1.88(+1.59%)
Jan 27, 2022	119.03	120.75	117.20	118.04	3,375,457	+0.24(+0.21%)
Jan 26, 2022	120.88	121.27	117.01	117.80	3,197,858	-1.74(-1.45%)
Jan 25, 2022	119.33	120.50	117.39	119.54	3,281,328	-1.32(-1.09%)
Jan 24, 2022	119.20	121.47	116.82	120.86	4,159,861	-0.31(-0.25%)
Jan 21, 2022	121.71	122.90	120.94	121.17	4,606,423	-0.46(-0.38%)
Jan 20, 2022	121.98	123.47	121.38	121.63	2,846,074	+0.30(+0.25%)
Jan 19, 2022	122.35	123.74	121.33	121.33	2,643,935	-0.55(-0.45%)
Jan 18, 2022	121.09	122.49	119.84	121.88	3,313,383	-0.21(-0.17%)
Jan 14, 2022				122.09	0	-2.85(-2.28%)
Jan 13, 2022	129.11	129.34	124.63	124.95	1,845,052	-3.78(-2.94%)
Jan 12, 2022	127.52	129.13	127.31	128.73	2,235,860	+1.48(+1.16%)
Jan 11, 2022	126.85	127.36	124.69	127.25	2,571,275	+0.43(+0.34%)
Jan 10, 2022	127.55	128.00	125.81	126.82	2,602,864	-1.69(-1.31%)
Jan 07, 2022	128.50	129.07	126.86	128.51	2,034,661	+0.09(+0.07%)
Jan 06, 2022	127.94	128.66	126.71	128.42	2,287,150	+0.74(+0.58%)
Jan 05, 2022	129.55	130.04	127.59	127.68	1,915,615	-1.62(-1.25%)
Jan 04, 2022	129.44	130.01	127.91	129.30	1,925,730	+0.12(+0.09%)
Jan 03, 2022	131.67	131.83	128.44	129.18	1,858,190	-2.72(-2.06%)
Dec 31, 2021	131.62	132.54	131.62	131.90	888,491	-0.01(-0.01%)
Dec 30, 2021	132.49	133.08	131.81	131.91	786,014	-0.44(-0.33%)
Dec 29, 2021	133.05	133.53	132.25	132.35	981,061	-0.38(-0.28%)
Dec 28, 2021	132.89	133.32	132.52	132.73	1,071,675	-0.12(-0.09%)
Dec 27, 2021	131.01	132.92	131.01	132.85	884,264	+1.84(+1.41%)
Dec 23, 2021	130.77	131.76	130.54	131.00	1,257,035	+0.58(+0.44%)
Dec 22, 2021	129.13	130.52	128.62	130.43	1,123,543	+1.14(+0.88%)
Dec 21, 2021	128.63	129.48	127.84	129.29	1,776,784	+1.45(+1.13%)
Dec 20, 2021	127.47	128.04	126.23	127.84	1,572,373	-0.79(-0.61%)
Dec 17, 2021	130.75	130.79	128.46	128.63	4,465,487	-2.52(-1.92%)
Dec 16, 2021	130.62	131.86	130.22	131.15	2,699,913	+1.16(+0.89%)
Dec 15, 2021	128.99	130.13	127.99	129.99	1,759,113	+1.26(+0.98%)
Dec 14, 2021	129.70	129.88	126.91	128.73	2,916,851	-1.70(-1.31%)
Dec 13, 2021	130.44	131.01	129.89	130.43	2,823,502	+0.04(+0.03%)
Dec 10, 2021	130.07	130.81	129.23	130.40	1,811,429	+0.90(+0.70%)
Dec 09, 2021	129.86	130.28	128.79	129.49	2,199,747	-0.92(-0.71%)
Dec 08, 2021	129.17	130.77	128.67	130.41	1,878,719	+1.49(+1.16%)
Dec 07, 2021	127.36	129.18	126.93	128.92	3,212,463	+3.03(+2.41%)
Dec 06, 2021	126.61	126.79	125.32	125.89	1,963,656	+0.64(+0.51%)
Dec 03, 2021	126.75	127.03	123.66	125.25	2,707,367	-0.99(-0.79%)
Dec 02, 2021	124.55	127.50	124.18	126.24	2,753,291	+2.12(+1.71%)
Dec 01, 2021	127.09	127.91	124.06	124.12	2,957,651	-1.63(-1.30%)
Nov 30, 2021	125.86	127.54	125.33	125.76	4,203,112	-1.14(-0.90%)
Nov 29, 2021	125.76	127.58	125.56	126.89	2,364,895	+2.14(+1.71%)
Nov 26, 2021	126.18	127.19	124.33	124.76	1,599,864	-2.49(-1.96%)
Nov 24, 2021	127.10	127.55	126.34	127.25	2,086,882	+0.21(+0.17%)
Nov 23, 2021	127.42	127.85	125.94	127.04	2,416,672	-0.90(-0.70%)
Nov 22, 2021	128.59	129.66	127.74	127.93	1,962,914	-0.31(-0.24%)
Nov 19, 2021	130.14	130.18	128.18	128.24	2,574,943	-1.99(-1.53%)
Nov 18, 2021	131.59	130.86	130.20	130.23	1,752,799	-0.87(-0.66%)
Nov 17, 2021	130.58	131.33	129.66	131.10	2,057,518	+0.19(+0.15%)
Nov 16, 2021	130.34	131.61	130.22	130.91	1,789,735	+0.75(+0.58%)
Nov 15, 2021	130.52	130.98	129.71	130.16	1,421,114	+0.00(+0.00%)
Nov 12, 2021	129.49	130.26	128.98	130.16	3,239,004	+1.24(+0.96%)
Nov 11, 2021	128.91	129.55	128.47	128.91	1,557,843	-0.20(-0.16%)
Nov 10, 2021	129.95			129.12	2,137,369	-1.22(-0.94%)
Nov 09, 2021	130.40	130.81	129.80	130.34	2,459,100	-0.26(-0.20%)
Nov 08, 2021	131.25	131.58	130.01	130.60	2,530,346	-0.32(-0.24%)
Nov 05, 2021	131.98	132.75	130.49	130.91	2,580,688	-0.42(-0.32%)
Nov 04, 2021	132.27	133.07	130.87	131.34	3,668,281	-0.65(-0.49%)
Nov 03, 2021	133.05	133.69	130.93	131.98	2,252,381	-1.56(-1.17%)
Nov 02, 2021	132.19	134.48	132.14	133.54	2,621,585	+1.62(+1.22%)