Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	135.91	136.86	135.54	135.60	3,528,038	+1.45(+1.08%)
Jun 11, 2024	133.14	134.26	132.49	134.15	2,435,258	+0.71(+0.53%)
Jun 10, 2024	133.06	133.97	132.63	133.44	2,330,690	+0.09(+0.07%)
Jun 07, 2024	133.91	134.35	133.12	133.35	2,853,344	-1.07(-0.79%)
Jun 06, 2024	135.18	135.20	133.88	134.41	1,246,916	-0.48(-0.35%)
Jun 05, 2024	134.06	135.35	132.75	134.89	2,266,758	+0.58(+0.43%)
Jun 04, 2024	132.72	134.86	132.47	134.31	2,242,565	+1.11(+0.83%)
Jun 03, 2024	133.96	134.38	132.13	133.21	2,050,255	-0.25(-0.19%)
May 31, 2024	132.89	133.88	132.48	133.46	2,978,848	+0.66(+0.50%)
May 30, 2024	131.89	133.15	131.35	132.80	2,854,348	+1.28(+0.98%)
May 29, 2024	132.27	132.52	131.43	131.51	1,476,322	-1.72(-1.29%)
May 28, 2024	135.92	136.17	133.16	133.24	1,821,535	-2.65(-1.95%)
May 24, 2024	135.36	136.10	135.26	135.89	929,142	+0.94(+0.69%)
May 23, 2024	137.12	137.12	134.37	134.95	1,601,184	-1.49(-1.09%)
May 22, 2024	136.03	137.04	135.32	136.44	1,299,962	-0.38(-0.28%)
May 21, 2024	136.70	137.09	136.16	136.82	1,687,258	+0.32(+0.23%)
May 20, 2024	137.39	137.63	136.39	136.50	1,423,381	-1.44(-1.05%)
May 17, 2024	137.35	138.00	136.56	137.94	2,067,776	+1.29(+0.94%)
May 16, 2024	137.35	138.04	136.59	136.66	2,213,140	-0.76(-0.55%)
May 15, 2024	134.44	137.66	134.44	137.41	2,547,967	+3.47(+2.59%)
May 14, 2024	133.81	134.18	133.03	133.94	1,420,628	+0.65(+0.49%)
May 13, 2024	133.96	134.54	133.12	133.30	1,478,722	-0.25(-0.19%)
May 10, 2024	134.83	135.44	133.00	133.55	1,939,714	-0.96(-0.71%)
May 09, 2024	132.96	134.60	132.66	134.50	1,479,123	+1.55(+1.17%)
May 08, 2024	132.85	133.38	131.81	132.95	1,409,897	-0.33(-0.25%)
May 07, 2024	131.78	133.35	131.16	133.28	2,405,882	+2.43(+1.86%)
May 06, 2024	130.39	131.34	129.96	130.85	1,744,679	+0.78(+0.60%)
May 03, 2024	127.38	131.24	127.38	130.07	4,004,485	+3.95(+3.13%)
May 02, 2024	128.92	129.77	123.93	126.12	4,378,545	-2.13(-1.66%)
May 01, 2024	128.40	130.04	128.03	128.25	3,127,107	-0.08(-0.06%)
Apr 30, 2024	129.62	130.28	128.31	128.33	2,312,283	-2.01(-1.54%)
Apr 29, 2024	131.22	132.43	130.09	130.35	1,563,056	-0.92(-0.70%)
Apr 26, 2024	131.30	131.86	130.46	131.26	2,414,694	-0.12(-0.09%)
Apr 25, 2024	131.52	131.61	130.00	131.38	1,929,392	-0.75(-0.57%)
Apr 24, 2024	131.56	132.21	130.61	132.13	2,507,163	+0.24(+0.18%)
Apr 23, 2024	131.56	132.03	130.97	131.89	2,383,740	+0.68(+0.52%)
Apr 22, 2024	131.66	131.93	130.68	131.22	1,883,585	+0.44(+0.34%)
Apr 19, 2024	130.94	131.34	129.81	130.78	2,271,039	+0.23(+0.18%)
Apr 18, 2024	131.06	131.06	129.75	130.55	2,021,679	+0.24(+0.18%)
Apr 17, 2024	131.56	131.56	129.57	130.31	2,370,197	+0.84(+0.65%)
Apr 16, 2024	130.17	130.88	129.03	129.47	2,646,347	-0.64(-0.49%)
Apr 15, 2024	134.36	134.40	129.73	130.11	2,272,285	-3.00(-2.25%)
Apr 12, 2024	132.36	134.04	132.21	133.11	3,266,560	+0.07(+0.05%)
Apr 11, 2024	132.54	133.89	131.90	133.04	2,264,127	+0.54(+0.41%)
Apr 10, 2024	133.04	134.36	132.01	132.50	2,159,027	-2.11(-1.57%)
Apr 09, 2024	136.97	137.29	134.10	134.61	2,147,115	-1.81(-1.33%)
Apr 08, 2024	137.74	137.74	136.34	136.43	1,987,359	-0.99(-0.72%)
Apr 05, 2024	136.29	137.52	135.61	137.41	2,335,929	+1.17(+0.86%)
Apr 04, 2024	137.79	138.41	135.80	136.25	2,753,773	-0.69(-0.50%)
Apr 03, 2024	136.88	137.70	136.21	136.94	2,434,618	-0.11(-0.08%)
Apr 02, 2024	136.42	137.07	135.57	137.04	1,840,529	+0.47(+0.34%)