Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	107.54	108.23	107.21	107.98	3,338,275	+0.82(+0.77%)
May 27, 2021	107.92	108.09	107.11	107.16	3,706,697	-0.33(-0.31%)
May 26, 2021	108.18	108.87	107.10	107.49	2,622,615	-0.01(-0.01%)
May 25, 2021	108.35	108.51	107.25	107.50	1,663,437	-0.56(-0.52%)
May 24, 2021	108.73	109.42	107.81	108.07	2,318,917	-0.18(-0.17%)
May 21, 2021	107.48	108.75	107.47	108.25	2,695,891	+1.15(+1.07%)
May 20, 2021	106.12	107.92	105.86	107.10	3,177,018	+1.17(+1.10%)
May 19, 2021	105.23	106.17	104.31	105.93	3,400,298	-0.02(-0.02%)
May 18, 2021	107.37	107.52	105.86	105.95	2,285,951	-1.64(-1.52%)
May 17, 2021	108.56	108.73	107.07	107.59	1,607,653	-0.76(-0.70%)
May 14, 2021	107.82	108.80	107.25	108.34	2,261,498	+1.04(+0.97%)
May 13, 2021	107.47	108.49	107.02	107.30	2,878,528	+0.68(+0.64%)
May 12, 2021	108.07	109.04	106.56	106.62	2,717,519	-1.54(-1.42%)
May 11, 2021	108.37	108.91	107.16	108.16	2,049,016	-1.16(-1.06%)
May 10, 2021	109.67	110.90	109.19	109.32	1,822,215	-0.51(-0.46%)
May 07, 2021	109.17	110.51	108.77	109.83	2,342,275	+1.14(+1.05%)
May 06, 2021	110.00	110.06	108.14	108.69	2,371,896	-1.05(-0.96%)
May 05, 2021	110.08	110.85	109.16	109.74	2,674,322	+0.17(+0.16%)
May 04, 2021	109.67	109.80	108.36	109.57	3,418,730	-0.88(-0.80%)
May 03, 2021	112.66	113.03	110.08	110.45	2,793,269	-2.15(-1.91%)
Apr 30, 2021	112.02	112.60	110.45	112.60	3,327,717	+0.03(+0.03%)
Apr 29, 2021	113.78	113.84	110.88	112.57	3,788,544	-1.33(-1.17%)
Apr 28, 2021	116.21	116.24	113.36	113.90	2,737,764	-2.07(-1.78%)
Apr 27, 2021	115.44	116.12	115.04	115.97	1,737,836	+0.35(+0.31%)
Apr 26, 2021	116.16	116.61	115.54	115.61	1,209,182	-0.39(-0.34%)
Apr 23, 2021	115.13	116.67	114.79	116.01	1,437,798	+1.37(+1.19%)
Apr 22, 2021	113.88	115.55	113.73	114.64	1,719,773	+0.30(+0.26%)
Apr 21, 2021	115.01	115.61	113.96	114.34	1,994,997	-0.22(-0.19%)
Apr 20, 2021	114.58	115.27	114.16	114.56	2,815,836	+0.02(+0.02%)
Apr 19, 2021	115.16	115.31	113.80	114.54	2,179,855	-0.95(-0.82%)
Apr 16, 2021	115.17	115.83	114.37	115.49	2,523,830	+0.83(+0.73%)
Apr 15, 2021	113.49	114.68	113.45	114.66	2,186,513	+1.60(+1.41%)
Apr 14, 2021	113.55	114.72	112.84	113.06	1,854,115	-0.51(-0.45%)
Apr 13, 2021	112.48	114.06	112.16	113.57	1,767,059	+0.97(+0.86%)
Apr 12, 2021	111.77	112.77	111.60	112.60	2,164,728	+0.52(+0.46%)
Apr 09, 2021	111.46	112.19	110.94	112.08	1,732,696	+1.08(+0.97%)
Apr 08, 2021	110.55	111.16	110.07	111.00	2,764,886	+1.23(+1.12%)
Apr 07, 2021	109.16	109.89	108.71	109.77	2,546,588	+0.80(+0.74%)
Apr 06, 2021	110.04	110.23	108.79	108.97	2,295,924	-1.15(-1.04%)
Apr 05, 2021	109.88	110.42	109.23	110.11	1,577,595	+0.87(+0.80%)
Apr 01, 2021	107.55	109.25	107.07	109.24	2,044,633	+2.41(+2.26%)
Mar 31, 2021	106.12	107.94	106.12	106.83	2,310,782	+0.43(+0.40%)
Mar 30, 2021	107.69	108.11	106.15	106.40	1,959,855	-1.96(-1.81%)
Mar 29, 2021	108.29	108.82	106.86	108.36	2,055,719	-0.34(-0.32%)
Mar 26, 2021	107.78	108.78	106.93	108.71	1,923,371	+1.30(+1.21%)
Mar 25, 2021	107.83	107.83	106.66	107.41	2,146,466	-0.32(-0.29%)
Mar 24, 2021	106.84	108.31	106.31	107.72	2,074,148	+0.92(+0.86%)
Mar 23, 2021	106.61	107.64	106.38	106.81	2,037,231	+0.10(+0.09%)
Mar 22, 2021	106.06	107.32	105.45	106.71	1,863,829	+0.34(+0.31%)
Mar 19, 2021	106.60	107.64	105.99	106.37	3,691,505	-0.42(-0.39%)
Mar 18, 2021	108.64	108.75	106.72	106.80	3,007,055	-1.97(-1.81%)
Mar 17, 2021	110.24	110.24	108.46	108.77	2,119,375	-0.92(-0.84%)
Mar 16, 2021	110.67	111.04	109.42	109.68	1,501,906	-0.64(-0.58%)
Mar 15, 2021	110.05	110.65	109.33	110.33	1,841,542	+0.32(+0.29%)
Mar 12, 2021	110.17	110.43	109.46	110.00	1,557,126	+0.12(+0.10%)
Mar 11, 2021	110.62	110.86	109.59	109.89	1,973,542	-0.36(-0.33%)
Mar 10, 2021	109.71	110.75	109.34	110.25	2,218,985	+1.12(+1.02%)
Mar 09, 2021	108.81	111.38	108.75	109.13	2,921,385	+0.64(+0.59%)
Mar 08, 2021	109.69	110.71	108.37	108.49	2,873,702	-1.17(-1.07%)
Mar 05, 2021	106.87	110.11	105.50	109.67	3,153,043	+3.66(+3.46%)
Mar 04, 2021	106.19	108.24	104.94	106.00	3,477,149	-0.49(-0.46%)
Mar 03, 2021	107.79	108.11	106.39	106.49	3,713,931	-1.89(-1.74%)
Mar 02, 2021	108.52	109.67	107.86	108.38	1,962,995	-0.11(-0.11%)