Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	126.27	127.96	125.75	126.18	4,189,210	-1.14(-0.89%)
Nov 29, 2021	126.18	128.00	125.97	127.31	2,357,073	+2.14(+1.71%)
Nov 26, 2021	126.60	127.61	124.75	125.17	1,594,572	-2.50(-1.96%)
Nov 24, 2021	127.52	127.98	126.75	127.67	2,079,979	+0.21(+0.17%)
Nov 23, 2021	127.85	128.27	126.36	127.46	2,408,679	-0.90(-0.70%)
Nov 22, 2021	129.01	130.09	128.16	128.36	1,956,421	-0.31(-0.24%)
Nov 19, 2021	130.57	130.62	128.61	128.67	2,566,427	-2.00(-1.53%)
Nov 18, 2021	132.03	131.29	130.63	130.66	1,747,001	-0.87(-0.66%)
Nov 17, 2021	131.01	131.76	130.09	131.53	2,050,713	+0.19(+0.15%)
Nov 16, 2021	130.77	132.04	130.66	131.34	1,783,816	+0.75(+0.58%)
Nov 15, 2021	130.95	131.42	130.14	130.59	1,416,414	+0.00(+0.00%)
Nov 12, 2021	129.92	130.69	129.41	130.59	3,228,291	+1.24(+0.96%)
Nov 11, 2021	129.34	129.98	128.90	129.34	1,552,690	-0.20(-0.16%)
Nov 10, 2021	130.38			129.54	2,130,300	-1.23(-0.94%)
Nov 09, 2021	130.83	131.24	130.23	130.77	2,450,967	-0.26(-0.20%)
Nov 08, 2021	131.69	132.02	130.44	131.03	2,521,976	-0.32(-0.24%)
Nov 05, 2021	132.42	133.19	130.93	131.35	2,572,153	-0.42(-0.32%)
Nov 04, 2021	132.71	133.51	131.30	131.77	3,656,148	-0.65(-0.49%)
Nov 03, 2021	133.49	134.14	131.37	132.42	2,244,931	-1.56(-1.17%)
Nov 02, 2021	132.62	134.93	132.57	133.99	2,612,914	+1.62(+1.23%)
Nov 01, 2021	134.04	133.75	132.19	132.36	1,926,030	-1.28(-0.96%)
Oct 29, 2021	130.39	133.99	130.35	133.65	2,682,059	+2.87(+2.19%)
Oct 28, 2021	128.50	133.18	128.50	130.78	3,281,077	+2.44(+1.90%)
Oct 27, 2021	128.69	130.03	128.20	128.34	2,282,764	-0.73(-0.57%)
Oct 26, 2021	129.42		129.03	129.07	2,488,701	+0.66(+0.51%)
Oct 25, 2021	127.27	128.60	126.74	128.41	1,585,579	+1.39(+1.09%)
Oct 22, 2021	125.24	127.28	125.23	127.03	1,632,555	+1.92(+1.54%)
Oct 21, 2021	125.72	126.02	124.75	125.10	1,822,270	-0.59(-0.47%)
Oct 20, 2021	126.78	127.16	125.30	125.69	1,451,056	-0.67(-0.53%)
Oct 19, 2021	126.02	126.60	125.73	126.36	1,470,257	+0.59(+0.47%)
Oct 18, 2021	126.45	126.79	124.85	125.77	2,188,199	+0.88(+0.70%)
Oct 15, 2021	125.30	125.30	123.97	124.89	2,461,648	+0.62(+0.50%)
Oct 14, 2021	124.99	125.16	124.05	124.27	2,290,542	+0.39(+0.31%)
Oct 13, 2021	123.59	124.14	122.23	123.89	2,000,502	+0.78(+0.64%)
Oct 12, 2021	123.48	124.29	122.82	123.11	2,084,426	-0.03(-0.02%)
Oct 11, 2021	123.70	124.88	122.88	123.14	2,342,284	-0.51(-0.41%)
Oct 08, 2021	122.33	123.78	121.63	123.65	2,200,539	+1.64(+1.35%)
Oct 07, 2021	119.40	122.64	119.40	122.01	3,780,592	+3.65(+3.08%)
Oct 06, 2021	113.74	118.42	113.53	118.36	4,816,797	+4.38(+3.84%)
Oct 05, 2021	111.57	114.38	111.22	113.97	2,662,066	+3.26(+2.95%)
Oct 04, 2021	111.22	112.18	109.97	110.71	2,561,522	-0.68(-0.61%)
Oct 01, 2021	111.40	112.15	109.94	111.39	2,554,327	+0.56(+0.50%)
Sep 30, 2021	113.14	113.59	110.83	110.83	2,540,933	-2.01(-1.78%)
Sep 29, 2021	112.93	114.19	112.71	112.84	2,534,909	+0.34(+0.30%)
Sep 28, 2021	113.90	114.18	111.65	112.50	2,858,309	-2.02(-1.76%)
Sep 27, 2021	115.75	115.75	113.77	114.52	2,832,333	-1.06(-0.92%)
Sep 24, 2021	114.53	115.74	114.25	115.58	1,860,946	+0.80(+0.70%)
Sep 23, 2021	113.36	115.11	113.22	114.78	2,162,155	+1.93(+1.71%)
Sep 22, 2021	113.21	113.44	112.42	112.85	2,824,331	+0.16(+0.15%)
Sep 21, 2021	112.94	113.88	112.45	112.68	2,739,286	-0.09(-0.08%)
Sep 20, 2021	112.41	113.45	111.60	112.77	2,884,015	-0.84(-0.74%)
Sep 17, 2021	114.35	114.61	113.21	113.61	4,248,492	-1.19(-1.03%)
Sep 16, 2021	114.60	115.12	114.18	114.80	2,123,706	+0.16(+0.14%)
Sep 15, 2021	114.99	115.56	114.27	114.63	3,304,285	-0.16(-0.14%)
Sep 14, 2021	114.50	114.86	114.07	114.80	2,001,334	+0.68(+0.60%)
Sep 13, 2021	115.19	116.09	112.93	114.11	2,758,002	-0.28(-0.24%)
Sep 10, 2021	115.51	115.51	114.28	114.39	1,971,241	-0.59(-0.51%)
Sep 09, 2021	115.41	116.29	114.94	114.98	2,181,392	-0.28(-0.24%)
Sep 08, 2021	114.19	115.44	113.82	115.26	2,614,364	+0.96(+0.84%)
Sep 07, 2021	116.48	116.48	113.97	114.30	3,043,211	-2.30(-1.97%)
Sep 03, 2021	115.95	117.12	115.95	116.60	1,947,612	+0.39(+0.33%)
Sep 02, 2021	116.41	116.95	115.52	116.21	1,509,210	+0.11(+0.09%)