Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.73	92.05	89.37	91.93	3,602,574	+2.25(+2.51%)
May 28, 2020	88.74	90.40	88.02	89.68	2,837,319	+1.93(+2.20%)
May 27, 2020	89.68	89.80	86.87	87.75	3,649,675	-1.32(-1.49%)
May 26, 2020	90.13	90.46	88.88	89.08	2,845,216	+0.43(+0.49%)
May 22, 2020	88.07	88.71	87.36	88.64	1,848,572	+0.86(+0.98%)
May 21, 2020	88.10	88.60	87.01	87.78	2,536,213	-0.56(-0.63%)
May 20, 2020	88.92	89.20	88.00	88.34	3,916,163	+0.46(+0.53%)
May 19, 2020	90.29	90.88	87.62	87.88	2,809,987	-2.87(-3.17%)
May 18, 2020	90.05	91.45	89.23	90.75	3,038,351	+2.39(+2.71%)
May 15, 2020	87.84	88.95	87.61	88.36	2,745,936	+0.21(+0.24%)
May 14, 2020	86.75	88.17	86.03	88.15	2,592,116	-0.05(-0.05%)
May 13, 2020	87.13	88.85	86.41	88.20	3,525,493	+0.71(+0.81%)
May 12, 2020	89.48	89.52	87.45	87.49	2,776,350	-1.47(-1.65%)
May 11, 2020	88.12	89.16	87.63	88.95	3,259,031	+0.55(+0.62%)
May 08, 2020	89.48	89.52	87.70	88.41	2,249,704	+0.41(+0.46%)
May 07, 2020	87.91	89.50	87.55	88.00	2,184,024	+1.28(+1.47%)
May 06, 2020	88.24	88.33	86.64	86.72	2,453,055	-1.16(-1.32%)
May 05, 2020	84.94	88.65	84.78	87.89	2,831,717	+3.12(+3.68%)
May 04, 2020	83.33	85.55	82.73	84.77	3,189,837	+0.95(+1.13%)
May 01, 2020	83.71	85.68	83.30	83.82	3,201,230	-0.74(-0.87%)
Apr 30, 2020	85.12	86.83	84.16	84.56	3,982,066	-1.18(-1.38%)
Apr 29, 2020	86.69	87.22	85.61	85.74	2,173,546	+0.39(+0.45%)
Apr 28, 2020	88.40	89.05	85.23	85.35	2,467,925	-1.95(-2.23%)
Apr 27, 2020	85.09	87.52	84.89	87.30	2,405,304	+3.24(+3.86%)
Apr 24, 2020	84.33	84.45	83.01	84.06	1,908,657	+0.40(+0.47%)
Apr 23, 2020	84.20	85.37	83.33	83.66	2,332,105	-0.65(-0.77%)
Apr 22, 2020	83.89	85.13	82.28	84.31	2,366,742	+1.57(+1.90%)
Apr 21, 2020	83.04	84.12	82.00	82.74	3,337,032	-1.77(-2.09%)
Apr 20, 2020	85.86	86.71	83.36	84.51	4,573,214	-0.95(-1.11%)
Apr 17, 2020	84.81	85.60	83.07	85.46	4,077,437	+2.17(+2.61%)
Apr 16, 2020	81.91	83.60	81.30	83.28	2,830,357	+1.75(+2.14%)
Apr 15, 2020	81.32	82.00	80.73	81.53	3,684,585	-0.71(-0.86%)
Apr 14, 2020	81.97	82.72	81.45	82.24	3,544,417	+1.72(+2.14%)
Apr 13, 2020	81.95	81.95	80.04	80.52	2,643,813	-2.08(-2.52%)
Apr 09, 2020	81.49	83.06	81.17	82.60	4,533,471	+1.93(+2.39%)
Apr 08, 2020	78.64	81.26	77.80	80.67	3,715,271	+2.87(+3.69%)
Apr 07, 2020	82.40	82.40	77.62	77.80	4,951,243	-2.01(-2.52%)
Apr 06, 2020	78.97	80.97	77.94	79.81	4,366,825	+3.25(+4.25%)
Apr 03, 2020	76.43	78.41	76.30	76.56	5,217,681	-0.14(-0.18%)
Apr 02, 2020	74.68	76.94	72.95	76.70	3,134,559	+1.73(+2.31%)
Apr 01, 2020	73.15	75.74	73.15	74.97	3,415,858	-1.36(-1.78%)
Mar 31, 2020	78.04	78.42	75.90	76.33	4,036,335	-2.89(-3.65%)
Mar 30, 2020	77.58	79.88	76.82	79.23	5,044,655	+2.42(+3.15%)
Mar 27, 2020	73.41	79.74	73.09	76.81	4,908,052	+1.35(+1.79%)
Mar 26, 2020	71.29	76.29	71.29	75.46	4,940,686	+5.01(+7.11%)
Mar 25, 2020	69.47	73.30	68.55	70.45	4,816,538	+0.81(+1.17%)
Mar 24, 2020	66.46	70.10	66.07	69.63	5,396,356	+6.44(+10.19%)
Mar 23, 2020	68.29	68.45	60.04	63.19	7,207,808	-5.80(-8.41%)
Mar 20, 2020	69.74	70.05	65.06	69.00	8,952,062	-0.65(-0.94%)
Mar 19, 2020	66.20	70.84	60.60	69.65	5,821,409	+3.40(+5.14%)
Mar 18, 2020	68.74	69.56	62.43	66.25	8,612,023	-6.34(-8.74%)
Mar 17, 2020	71.67	74.57	69.68	72.59	7,519,268	+2.51(+3.59%)
Mar 16, 2020	70.93	75.58	68.84	70.08	6,126,777	-8.21(-10.49%)
Mar 13, 2020	75.14	78.45	72.32	78.29	7,791,277	+7.07(+9.93%)
Mar 12, 2020	75.76	78.22	71.08	71.22	6,957,576	-9.97(-12.29%)
Mar 11, 2020	83.11	84.12	80.02	81.19	4,819,905	-4.10(-4.80%)
Mar 10, 2020	85.54	86.19	81.81	85.29	5,566,399	+1.82(+2.18%)
Mar 09, 2020	83.76	86.59	82.58	83.47	6,146,062	-5.11(-5.76%)
Mar 06, 2020	89.60	90.97	86.83	88.58	6,331,693	-3.65(-3.95%)
Mar 05, 2020	92.51	93.54	91.15	92.22	3,983,652	-2.13(-2.26%)
Mar 04, 2020	89.72	94.62	89.35	94.35	5,545,613	+4.93(+5.51%)
Mar 03, 2020	88.18	90.63	86.88	89.43	6,517,796	+1.45(+1.65%)