Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	136.91	137.48	137.42	136.97	2,605,417	+0.45(+0.33%)
Mar 27, 2024	137.70	138.01	135.59	136.53	2,057,410	-0.14(-0.10%)
Mar 26, 2024	135.63	137.49	135.54	136.67	2,563,549	+1.31(+0.96%)
Mar 25, 2024	135.63	135.91	134.81	135.36	2,039,451	-0.42(-0.31%)
Mar 22, 2024	137.79	137.93	135.54	135.78	2,030,822	-1.86(-1.35%)
Mar 21, 2024	135.92	138.18	135.48	137.64	2,649,645	+1.99(+1.47%)
Mar 20, 2024	134.82	135.97	133.71	135.65	2,250,598	+0.60(+0.44%)
Mar 19, 2024	134.07	136.05	133.98	135.05	4,346,809	+1.10(+0.82%)
Mar 18, 2024	134.67	135.18	133.73	133.96	3,733,754	-0.24(-0.18%)
Mar 15, 2024	133.77	135.47	133.73	134.19	6,720,496	-0.81(-0.60%)
Mar 14, 2024	136.43	136.58	134.16	135.00	2,367,098	-1.56(-1.15%)
Mar 13, 2024	136.07	136.81	135.84	136.57	2,313,954	+0.48(+0.35%)
Mar 12, 2024	136.15	137.31	135.74	136.09	1,905,854	+0.02(+0.01%)
Mar 11, 2024	135.61	136.61	134.11	136.07	2,396,652	-1.68(-1.22%)
Mar 08, 2024	137.27	138.94	137.27	137.75	1,324,671	-0.19(-0.14%)
Mar 07, 2024	139.08	139.51	137.43	137.94	2,419,007	-0.58(-0.42%)
Mar 06, 2024	137.75	138.88	136.61	138.51	2,043,958	+0.01(+0.01%)
Mar 05, 2024	136.97	138.91	136.90	138.50	2,500,147	+1.34(+0.98%)
Mar 04, 2024	137.14	137.77	136.60	137.16	1,871,251	-0.50(-0.36%)
Mar 01, 2024	137.16	137.83	136.32	137.66	1,433,109	+0.15(+0.11%)
Feb 29, 2024	138.09	138.81	137.34	137.51	2,892,175	-0.42(-0.30%)
Feb 28, 2024	137.71	138.77	137.54	137.93	1,729,773	+0.21(+0.15%)
Feb 27, 2024	136.85	138.04	136.49	137.72	2,037,201	+0.72(+0.52%)
Feb 26, 2024	137.54	138.02	136.91	137.00	2,462,780	-0.47(-0.34%)
Feb 23, 2024	138.51	138.86	137.14	137.47	2,188,342	-0.90(-0.65%)
Feb 22, 2024	137.38	139.07	136.64	138.38	2,858,677	+2.58(+1.90%)
Feb 21, 2024	135.12	136.22	134.53	135.79	2,602,415	+0.26(+0.19%)
Feb 20, 2024	135.34	136.25	135.05	135.53	2,518,033	-0.69(-0.50%)
Feb 16, 2024	136.33	137.43	136.09	136.22	2,097,958	+0.23(+0.17%)
Feb 15, 2024	136.03	137.01	135.78	135.99	2,033,627	+0.23(+0.17%)
Feb 14, 2024	134.30	135.83	133.95	135.76	2,139,557	+2.24(+1.67%)
Feb 13, 2024	133.15	134.46	132.78	133.53	3,057,194	-1.04(-0.78%)
Feb 12, 2024	134.90	135.32	133.79	134.57	2,113,164	-0.03(-0.02%)
Feb 09, 2024	133.63	134.85	132.05	134.60	4,093,537	+1.36(+1.02%)
Feb 08, 2024	131.16	135.09	130.14	133.24	5,528,308	+6.00(+4.72%)
Feb 07, 2024	125.80	127.37	125.53	127.24	2,257,941	+1.74(+1.38%)
Feb 06, 2024	125.89	126.31	124.89	125.50	2,920,579	-0.42(-0.33%)
Feb 05, 2024	127.15	127.15	125.69	125.92	2,420,981	-1.94(-1.52%)
Feb 02, 2024	128.75	129.11	126.84	127.85	1,822,902	-1.02(-0.79%)
Feb 01, 2024	126.23	129.01	126.23	128.88	2,396,495	+2.38(+1.89%)
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%)