Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	98.93	99.52	98.38	99.03	4,261,726	-0.30(-0.30%)
May 27, 2022	97.39	99.33	96.94	99.33	2,566,242	+3.07(+3.18%)
May 26, 2022	94.90	96.85	94.04	96.27	3,768,898	+1.94(+2.06%)
May 25, 2022	94.40	95.32	93.45	94.32	4,594,246	-0.81(-0.85%)
May 24, 2022	94.46	95.51	93.34	95.14	2,242,135	+0.24(+0.25%)
May 23, 2022	95.83	95.83	93.51	94.89	3,125,944	+0.47(+0.50%)
May 20, 2022	93.32	94.68	92.57	94.42	3,345,510	+1.66(+1.79%)
May 19, 2022	90.54	93.74	90.39	92.76	3,796,364	+0.76(+0.83%)
May 18, 2022	94.65	95.14	91.59	91.99	3,289,070	-3.88(-4.05%)
May 17, 2022	95.60	96.24	94.17	95.87	3,457,121	+1.75(+1.86%)
May 16, 2022	94.56	95.06	93.09	94.12	2,907,088	-0.93(-0.98%)
May 13, 2022	93.39	96.00	92.63	95.05	4,119,525	+2.68(+2.90%)
May 12, 2022	91.20	94.00	90.45	92.37	4,238,564	+0.92(+1.00%)
May 11, 2022	92.71	94.54	91.42	91.45	4,190,138	-1.86(-1.99%)
May 10, 2022	95.94	96.79	92.30	93.31	5,392,473	-0.50(-0.54%)
May 09, 2022	94.66	98.67	93.39	93.81	5,690,820	-2.73(-2.83%)
May 06, 2022	98.04	98.15	95.44	96.54	8,266,745	-1.76(-1.79%)
May 05, 2022	104.62	104.93	97.58	98.30	9,711,742	-7.96(-7.49%)
May 04, 2022	110.91	111.04	99.62	106.26	8,618,976	-4.47(-4.04%)
May 03, 2022	109.75	111.45	109.53	110.73	3,829,625	+0.97(+0.88%)
May 02, 2022	111.48	112.86	108.06	109.76	2,921,375	-2.25(-2.01%)
Apr 29, 2022	114.47	115.55	111.74	112.01	3,776,791	-3.33(-2.88%)
Apr 28, 2022	113.74	115.67	113.01	115.34	3,021,597	+2.47(+2.18%)
Apr 27, 2022	110.61	113.50	110.45	112.88	3,662,512	+2.29(+2.07%)
Apr 26, 2022	113.17	113.30	110.49	110.58	3,213,775	-2.44(-2.16%)
Apr 25, 2022	112.75	113.09	110.75	113.02	5,628,045	-0.39(-0.34%)
Apr 22, 2022	116.48	117.00	113.25	113.41	4,028,158	-3.35(-2.87%)
Apr 21, 2022	120.41	120.41	116.44	116.75	2,980,118	-3.04(-2.54%)
Apr 20, 2022	119.13	121.26	118.60	119.79	2,666,453	+0.89(+0.75%)
Apr 19, 2022	118.58	119.02	117.58	118.90	4,176,833	+0.30(+0.25%)
Apr 18, 2022	119.94	120.51	118.09	118.60	2,116,248	-1.85(-1.53%)
Apr 14, 2022	121.61	122.38	119.97	120.45	4,447,767	-1.26(-1.03%)
Apr 13, 2022	120.65	121.97	120.15	121.70	2,118,861	+0.97(+0.80%)
Apr 12, 2022	123.70	125.03	120.52	120.74	3,055,242	-3.16(-2.55%)
Apr 11, 2022	125.25	125.54	122.57	123.90	4,143,512	-1.73(-1.38%)
Apr 08, 2022	126.14	127.96	125.43	125.63	5,476,521	+0.01(+0.01%)
Apr 07, 2022	124.88	126.11	123.90	125.62	3,734,165	+0.73(+0.58%)
Apr 06, 2022	125.51	126.14	124.16	124.90	3,478,777	-1.35(-1.07%)
Apr 05, 2022	126.46	129.14	125.76	126.25	2,248,460	-0.09(-0.07%)
Apr 04, 2022	128.35	128.57	125.78	126.34	1,744,937	-2.01(-1.57%)
Apr 01, 2022	127.80	127.80	127.20	128.35	1,789,859	+0.56(+0.44%)
Mar 31, 2022	129.87	131.58	127.78	127.79	3,374,115	-2.16(-1.66%)
Mar 30, 2022	128.30	130.28	128.30	129.95	1,924,970	+1.64(+1.28%)
Mar 29, 2022	130.85	131.04	127.17	128.30	2,605,747	-2.45(-1.87%)
Mar 28, 2022	130.74	131.15	130.29	130.75	1,859,147	-0.08(-0.06%)
Mar 25, 2022	131.18	131.43	130.10	130.83	2,233,245	+0.16(+0.13%)
Mar 24, 2022	131.04	131.20	129.67	130.66	2,639,800	+0.18(+0.14%)
Mar 23, 2022	131.54	131.58	130.28	130.48	2,380,179	-1.45(-1.10%)
Mar 22, 2022	131.44	132.42	131.18	131.93	2,040,047	+0.42(+0.32%)
Mar 21, 2022	131.78	132.71	130.82	131.51	1,835,014	-0.90(-0.68%)
Mar 18, 2022	129.64	132.90	129.61	132.41	3,182,686	+3.19(+2.47%)
Mar 17, 2022	127.15	129.23	127.15	129.22	2,147,853	+1.92(+1.50%)
Mar 16, 2022	126.16	127.52	124.88	127.31	2,512,508	+1.68(+1.34%)
Mar 15, 2022	123.10	125.96	122.49	125.62	2,661,919	+3.90(+3.20%)
Mar 14, 2022	122.07	123.86	121.11	121.73	2,655,190	-0.13(-0.11%)
Mar 11, 2022	124.72	125.30	121.70	121.86	2,677,411	-3.09(-2.47%)
Mar 10, 2022	122.09	125.06	122.09	124.95	3,583,665	+0.75(+0.61%)
Mar 09, 2022	121.80	124.78	120.20	124.19	3,360,468	+3.96(+3.30%)
Mar 08, 2022	126.34	126.50	120.17	120.23	5,199,785	-7.45(-5.83%)
Mar 07, 2022	131.08	132.34	127.62	127.68	5,567,566	-3.19(-2.44%)
Mar 04, 2022	126.29	131.02	125.62	130.87	4,507,031	+4.15(+3.27%)
Mar 03, 2022	125.84	128.00	125.62	126.72	3,000,910	+1.40(+1.12%)
Mar 02, 2022	124.81	126.04	123.92	125.32	2,555,183	+2.12(+1.72%)