Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	98.93	99.52	98.39	99.04	4,261,454	-0.30(-0.30%)
May 27, 2022	97.40	99.34	96.94	99.34	2,566,078	+3.07(+3.18%)
May 26, 2022	94.91	96.85	94.05	96.27	3,768,657	+1.94(+2.06%)
May 25, 2022	94.41	95.33	93.46	94.33	4,593,952	-0.81(-0.85%)
May 24, 2022	94.46	95.52	93.34	95.14	2,241,992	+0.24(+0.25%)
May 23, 2022	95.84	95.84	93.52	94.90	3,125,744	+0.47(+0.50%)
May 20, 2022	93.32	94.69	92.57	94.43	3,345,296	+1.66(+1.79%)
May 19, 2022	90.55	93.75	90.39	92.76	3,796,122	+0.76(+0.83%)
May 18, 2022	94.66	95.14	91.59	92.00	3,288,860	-3.88(-4.05%)
May 17, 2022	95.61	96.24	94.17	95.88	3,456,901	+1.75(+1.86%)
May 16, 2022	94.56	95.06	93.09	94.13	2,906,903	-0.93(-0.98%)
May 13, 2022	93.40	96.00	92.64	95.05	4,119,262	+2.68(+2.90%)
May 12, 2022	91.21	94.01	90.46	92.38	4,238,293	+0.92(+1.00%)
May 11, 2022	92.71	94.54	91.43	91.46	4,189,870	-1.86(-1.99%)
May 10, 2022	95.94	96.80	92.31	93.31	5,392,129	-0.50(-0.54%)
May 09, 2022	94.67	98.67	93.39	93.82	5,690,456	-2.73(-2.83%)
May 06, 2022	98.04	98.16	95.44	96.54	8,266,217	-1.76(-1.79%)
May 05, 2022	104.63	104.94	97.59	98.31	9,711,122	-7.96(-7.49%)
May 04, 2022	110.92	111.04	99.63	106.27	8,618,425	-4.47(-4.04%)
May 03, 2022	109.76	111.46	109.53	110.73	3,829,380	+0.97(+0.88%)