InterContinental Hotels Group PLC (IHG) stock
IHGNYSEHotels & MotelsFiscal year ends December 31Also trades as ICHGF
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$169.66+1.88 (+1.12%)
Close on Oct 29, 2026Market cap $27.95BP/E 34.9Yield 1.02%
Price history
InterContinental Hotels share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$169.66
+1.12% on the day
52-week range
$120.16 – $175.89
-3.5% from the high
Change over 52 weeks
+37.5%
From $123.42 on Oct 29, 2025
Average volume
227,426
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $166.89 | $171.56 | $163.61 | $169.66 | +4.47% | 1,095,120 |
| Oct 19, 2026 | $167.21 | $171.99 | $161.53 | $162.40 | -3.20% | 1,572,674 |
| Oct 12, 2026 | $159.19 | $171.65 | $158.94 | $167.77 | +4.41% | 1,388,769 |
| Oct 5, 2026 | $160.64 | $161.75 | $157.63 | $160.68 | -0.66% | 719,005 |
| Sep 28, 2026 | $157.85 | $163.62 | $157.75 | $161.74 | +2.26% | 902,480 |
| Sep 21, 2026 | $154.76 | $158.30 | $153.61 | $158.16 | +3.31% | 711,133 |
| Sep 14, 2026 | $154.93 | $155.47 | $151.91 | $153.09 | -0.48% | 695,995 |
| Sep 8, 2026 | $156.75 | $157.71 | $152.20 | $153.83 | -3.83% | 661,623 |
| Aug 31, 2026 | $161.21 | $162.61 | $155.09 | $159.95 | -1.50% | 978,725 |
| Aug 24, 2026 | $163.21 | $166.02 | $161.98 | $162.38 | +1.54% | 1,084,874 |
| Aug 17, 2026 | $159.73 | $163.00 | $158.42 | $159.91 | -0.19% | 936,601 |
| Aug 10, 2026 | $157.80 | $161.98 | $154.59 | $160.22 | +1.72% | 1,464,906 |
| Aug 3, 2026 | $160.81 | $162.05 | $156.42 | $157.51 | -2.94% | 1,318,119 |
| Jul 27, 2026 | $159.14 | $163.35 | $158.15 | $162.28 | +3.91% | 1,637,756 |
| Jul 20, 2026 | $158.17 | $158.39 | $152.88 | $156.18 | -1.20% | 981,028 |
| Jul 13, 2026 | $166.55 | $167.05 | $156.79 | $158.08 | -4.20% | 1,369,338 |
| Jul 6, 2026 | $166.71 | $167.94 | $162.19 | $165.01 | -2.90% | 1,355,054 |
| Jun 29, 2026 | $173.21 | $174.51 | $168.00 | $169.93 | -1.69% | 876,721 |
| Jun 22, 2026 | $171.15 | $175.89 | $169.10 | $172.85 | +1.07% | 1,244,614 |
| Jun 15, 2026 | $169.01 | $173.38 | $167.40 | $171.02 | +2.33% | 1,153,204 |
| Jun 8, 2026 | $161.85 | $167.66 | $160.71 | $167.12 | +3.07% | 1,482,874 |
| Jun 1, 2026 | $154.05 | $163.71 | $152.93 | $162.15 | +4.69% | 1,217,781 |
| May 26, 2026 | $154.00 | $159.57 | $152.52 | $154.88 | +1.17% | 1,135,529 |
| May 18, 2026 | $149.49 | $155.47 | $149.48 | $153.09 | +3.04% | 983,789 |
| May 11, 2026 | $149.11 | $151.64 | $147.87 | $148.58 | -0.70% | 832,076 |
| May 4, 2026 | $141.55 | $151.18 | $138.77 | $149.62 | +4.67% | 1,045,865 |
| Apr 27, 2026 | $145.45 | $146.27 | $141.84 | $142.94 | -2.28% | 913,431 |
| Apr 20, 2026 | $146.32 | $147.59 | $140.15 | $146.28 | -0.39% | 1,415,661 |
| Apr 13, 2026 | $139.84 | $148.38 | $139.01 | $146.85 | +3.80% | 855,126 |
| Apr 6, 2026 | $132.76 | $143.41 | $130.76 | $141.48 | +5.66% | 1,159,710 |
| Mar 30, 2026 | $129.08 | $135.75 | $128.57 | $133.90 | +3.32% | 1,342,627 |
| Mar 23, 2026 | $132.80 | $135.49 | $129.48 | $129.60 | +0.28% | 812,498 |
| Mar 16, 2026 | $130.24 | $134.24 | $128.62 | $129.24 | +0.26% | 882,436 |
| Mar 9, 2026 | $128.89 | $134.33 | $126.61 | $128.90 | -2.81% | 1,343,314 |
| Mar 2, 2026 | $132.28 | $137.18 | $128.96 | $132.62 | -4.62% | 1,781,261 |
| Feb 23, 2026 | $144.95 | $145.62 | $138.32 | $139.04 | -3.72% | 2,214,807 |
| Feb 17, 2026 | $144.33 | $148.90 | $141.68 | $144.41 | -1.18% | 1,131,525 |
| Feb 9, 2026 | $144.00 | $150.89 | $142.96 | $146.13 | +0.90% | 1,580,102 |
| Feb 2, 2026 | $140.75 | $145.04 | $135.70 | $144.83 | +5.53% | 1,116,719 |
| Jan 26, 2026 | $136.87 | $137.90 | $134.11 | $137.24 | -0.91% | 1,039,810 |
| Jan 20, 2026 | $136.59 | $140.59 | $134.41 | $138.50 | -0.51% | 988,019 |
| Jan 12, 2026 | $138.15 | $140.24 | $135.48 | $139.21 | +0.36% | 1,616,063 |
| Jan 5, 2026 | $137.55 | $139.44 | $132.78 | $138.71 | -1.17% | 1,096,187 |
| Dec 29, 2025 | $142.59 | $142.63 | $139.12 | $140.35 | -2.13% | 586,452 |
| Dec 22, 2025 | $143.33 | $144.96 | $142.06 | $143.41 | +0.39% | 562,841 |
| Dec 15, 2025 | $139.29 | $143.59 | $138.74 | $142.85 | +3.01% | 964,340 |
| Dec 8, 2025 | $133.50 | $139.52 | $131.03 | $138.67 | +3.82% | 817,032 |
| Dec 1, 2025 | $133.54 | $137.73 | $132.36 | $133.57 | -0.45% | 810,087 |
| Nov 24, 2025 | $131.40 | $135.98 | $130.40 | $134.18 | +2.77% | 475,366 |
| Nov 17, 2025 | $128.87 | $130.81 | $124.51 | $130.56 | +1.27% | 768,160 |
| Nov 10, 2025 | $131.91 | $132.73 | $128.48 | $128.92 | -0.97% | 777,942 |
| Nov 3, 2025 | $122.06 | $130.28 | $121.20 | $130.18 | +7.18% | 901,453 |
| Oct 27, 2025 | $126.03 | $126.94 | $120.16 | $121.46 | -2.36% | 958,631 |
| Oct 20, 2025 | $121.09 | $126.11 | $120.14 | $124.39 | +2.96% | 797,173 |
| Oct 13, 2025 | $121.17 | $122.83 | $118.47 | $120.81 | -0.25% | 915,835 |
| Oct 6, 2025 | $123.87 | $124.65 | $120.88 | $121.11 | -2.27% | 791,571 |
| Sep 29, 2025 | $124.43 | $124.74 | $120.93 | $123.92 | +0.56% | 1,012,725 |
| Sep 22, 2025 | $118.95 | $123.33 | $117.29 | $123.23 | +2.89% | 715,907 |
| Sep 15, 2025 | $120.95 | $121.30 | $118.02 | $119.77 | -1.03% | 757,267 |
| Sep 8, 2025 | $124.42 | $125.32 | $121.01 | $121.02 | -1.79% | 868,849 |
| Sep 2, 2025 | $118.91 | $125.25 | $118.91 | $123.22 | +0.47% | 691,649 |
| Aug 25, 2025 | $122.41 | $123.83 | $120.81 | $122.64 | -0.07% | 568,348 |
| Aug 18, 2025 | $120.06 | $123.15 | $119.65 | $122.72 | +1.36% | 910,528 |
| Aug 11, 2025 | $118.20 | $122.13 | $116.22 | $121.07 | +1.39% | 1,112,861 |
| Aug 4, 2025 | $115.27 | $126.84 | $114.40 | $119.41 | +4.13% | 1,439,548 |
| Jul 28, 2025 | $118.09 | $119.02 | $113.32 | $114.67 | -3.06% | 732,282 |
| Jul 21, 2025 | $117.58 | $119.08 | $116.16 | $118.29 | +1.03% | 809,004 |
| Jul 14, 2025 | $120.23 | $120.58 | $115.13 | $117.08 | -2.90% | 959,017 |
| Jul 7, 2025 | $119.19 | $122.55 | $118.14 | $120.58 | +0.77% | 892,912 |
| Jun 30, 2025 | $115.71 | $119.69 | $114.51 | $119.66 | +3.19% | 932,923 |
| Jun 23, 2025 | $110.80 | $116.05 | $109.79 | $115.96 | +4.67% | 864,325 |
| Jun 16, 2025 | $114.06 | $115.37 | $110.10 | $110.79 | -0.85% | 1,174,017 |
| Jun 9, 2025 | $117.26 | $118.23 | $111.59 | $111.74 | -4.18% | 1,875,858 |
| Jun 2, 2025 | $115.51 | $116.70 | $114.77 | $116.61 | +0.66% | 930,111 |
| May 26, 2025 | $115.82 | $119.72 | $115.23 | $115.84 | -1.35% | 910,301 |
| May 19, 2025 | $120.90 | $121.92 | $115.82 | $117.43 | -4.16% | 1,462,742 |
| May 12, 2025 | $120.46 | $124.84 | $118.59 | $122.53 | +5.51% | 1,219,614 |
| May 5, 2025 | $113.41 | $118.13 | $112.00 | $116.13 | +2.34% | 1,037,540 |
| Apr 28, 2025 | $106.83 | $113.73 | $105.09 | $113.47 | +6.83% | 971,814 |
| Apr 21, 2025 | $101.10 | $106.62 | $99.41 | $106.22 | +4.59% | 1,256,343 |
| Apr 14, 2025 | $104.25 | $105.03 | $100.21 | $101.56 | -2.31% | 996,667 |
| Apr 7, 2025 | $97.18 | $104.90 | $94.78 | $103.96 | +2.84% | 2,588,637 |
| Mar 31, 2025 | $108.08 | $111.54 | $98.57 | $101.09 | -7.66% | 1,789,498 |
| Mar 24, 2025 | $110.50 | $112.15 | $109.24 | $109.48 | -0.17% | 832,370 |
| Mar 17, 2025 | $113.55 | $114.68 | $107.57 | $109.67 | -3.43% | 1,293,308 |
| Mar 10, 2025 | $119.74 | $120.00 | $111.39 | $113.56 | -5.77% | 1,105,754 |
| Mar 3, 2025 | $127.18 | $128.54 | $118.80 | $120.51 | -4.99% | 1,154,416 |
| Feb 24, 2025 | $123.92 | $128.39 | $122.73 | $126.84 | +2.08% | 2,325,254 |
| Feb 18, 2025 | $130.12 | $130.88 | $123.95 | $124.25 | -6.98% | 1,274,448 |
| Feb 10, 2025 | $137.25 | $137.25 | $132.76 | $133.58 | -2.18% | 901,847 |
| Feb 3, 2025 | $134.00 | $137.21 | $132.87 | $136.56 | +1.37% | 977,751 |
| Jan 27, 2025 | $129.90 | $136.67 | $129.90 | $134.72 | +2.78% | 693,038 |
| Jan 21, 2025 | $128.83 | $132.89 | $128.15 | $131.08 | +3.36% | 570,599 |
| Jan 13, 2025 | $121.28 | $127.86 | $121.02 | $126.82 | +3.51% | 549,485 |
| Jan 6, 2025 | $122.88 | $124.48 | $120.68 | $122.52 | -0.18% | 413,818 |
| Dec 30, 2024 | $126.04 | $126.37 | $122.06 | $122.74 | -2.86% | 310,869 |
| Dec 23, 2024 | $126.04 | $127.57 | $124.73 | $126.35 | +0.38% | 368,201 |
| Dec 16, 2024 | $127.26 | $129.01 | $124.04 | $125.87 | -0.98% | 776,868 |
| Dec 9, 2024 | $130.37 | $130.89 | $126.00 | $127.11 | -2.39% | 706,827 |
| Dec 2, 2024 | $126.04 | $131.68 | $125.33 | $130.22 | +3.14% | 482,773 |
| Nov 25, 2024 | $124.11 | $126.94 | $124.10 | $126.25 | +2.30% | 454,699 |
| Nov 18, 2024 | $121.31 | $124.09 | $120.83 | $123.41 | +1.82% | 564,508 |
| Nov 11, 2024 | $122.14 | $122.78 | $120.31 | $121.20 | +0.08% | 689,921 |
| Nov 4, 2024 | $112.12 | $121.54 | $111.28 | $121.10 | +7.78% | 594,805 |
| Oct 28, 2024 | $113.45 | $113.73 | $110.39 | $112.36 | +0.48% | 548,662 |
| Oct 21, 2024 | $114.19 | $115.25 | $110.65 | $111.82 | -1.70% | 752,319 |
| Oct 14, 2024 | $112.29 | $114.12 | $111.14 | $113.75 | +1.33% | 450,800 |
| Oct 7, 2024 | $111.42 | $112.50 | $110.19 | $112.26 | +1.25% | 427,600 |
| Sep 30, 2024 | $112.33 | $112.34 | $107.68 | $110.87 | -2.03% | 593,100 |
| Sep 23, 2024 | $108.56 | $114.20 | $108.11 | $113.17 | +4.58% | 929,800 |
| Sep 16, 2024 | $104.50 | $108.78 | $104.05 | $108.21 | +4.33% | 1,156,600 |
| Sep 9, 2024 | $100.50 | $104.14 | $99.21 | $103.72 | +5.17% | 1,625,800 |
| Sep 3, 2024 | $100.50 | $101.15 | $98.40 | $98.62 | -1.88% | 535,300 |
| Aug 26, 2024 | $99.80 | $101.48 | $98.57 | $100.51 | +0.95% | 987,700 |
| Aug 19, 2024 | $96.91 | $99.84 | $96.89 | $99.56 | +3.42% | 696,800 |
| Aug 12, 2024 | $93.29 | $96.97 | $92.50 | $96.27 | +2.66% | 770,100 |
| Aug 5, 2024 | $93.80 | $96.29 | $91.57 | $93.78 | -1.50% | 1,498,300 |
| Jul 29, 2024 | $103.49 | $104.95 | $94.20 | $95.21 | -8.05% | 1,650,500 |
| Jul 22, 2024 | $105.90 | $107.34 | $102.12 | $103.54 | -2.82% | 1,116,000 |
| Jul 15, 2024 | $109.09 | $111.51 | $106.44 | $106.54 | -1.82% | 653,400 |
| Jul 8, 2024 | $105.17 | $108.98 | $104.17 | $108.51 | +4.50% | 657,400 |
| Jul 1, 2024 | $106.50 | $106.72 | $102.23 | $103.84 | -1.99% | 850,700 |
| Jun 24, 2024 | $105.64 | $107.55 | $104.88 | $105.95 | +0.83% | 1,260,200 |
| Jun 17, 2024 | $103.09 | $105.67 | $102.93 | $105.08 | +0.77% | 453,100 |
| Jun 10, 2024 | $101.05 | $105.59 | $100.95 | $104.28 | +2.84% | 639,400 |
| Jun 3, 2024 | $101.82 | $103.09 | $100.93 | $101.40 | -0.15% | 698,400 |
| May 28, 2024 | $101.18 | $101.55 | $97.55 | $101.55 | -0.66% | 711,300 |
| May 20, 2024 | $100.42 | $102.30 | $99.12 | $102.22 | +1.76% | 1,171,300 |
| May 13, 2024 | $100.49 | $100.67 | $99.20 | $100.45 | +0.51% | 636,500 |
| May 6, 2024 | $98.49 | $100.86 | $97.88 | $99.94 | +1.97% | 1,293,900 |
| Apr 29, 2024 | $100.66 | $100.72 | $96.75 | $98.01 | -2.89% | 672,000 |
| Apr 22, 2024 | $98.25 | $102.23 | $97.87 | $100.93 | +3.63% | 738,600 |
| Apr 15, 2024 | $100.09 | $100.38 | $97.07 | $97.39 | -0.88% | 846,000 |
| Apr 8, 2024 | $101.69 | $102.34 | $98.07 | $98.25 | -2.33% | 817,400 |
| Apr 1, 2024 | $105.85 | $105.88 | $99.66 | $100.59 | -4.80% | 1,327,800 |
| Mar 25, 2024 | $104.91 | $107.21 | $104.52 | $105.66 | +1.00% | 537,800 |
| Mar 18, 2024 | $104.59 | $105.29 | $103.64 | $104.61 | -0.04% | 774,400 |
| Mar 11, 2024 | $106.32 | $108.90 | $103.94 | $104.65 | -1.20% | 916,300 |
| Mar 4, 2024 | $106.30 | $107.75 | $105.12 | $105.92 | -0.71% | 550,800 |
| Feb 26, 2024 | $110.92 | $110.94 | $105.90 | $106.68 | -4.49% | 721,900 |
| Feb 20, 2024 | $105.51 | $112.08 | $105.04 | $111.69 | +14.25% | 1,625,200 |
| Feb 12, 2024 | $97.93 | $98.40 | $94.50 | $97.76 | -0.23% | 681,500 |
| Feb 5, 2024 | $95.27 | $98.01 | $94.34 | $97.99 | +2.52% | 991,200 |
| Jan 29, 2024 | $95.70 | $96.86 | $95.03 | $95.58 | -0.24% | 860,600 |
| Jan 22, 2024 | $96.50 | $96.80 | $94.50 | $95.81 | +0.35% | 762,200 |
| Jan 16, 2024 | $91.68 | $95.66 | $90.90 | $95.48 | +2.77% | 502,800 |
| Jan 8, 2024 | $90.87 | $93.90 | $90.62 | $92.91 | +2.66% | 573,100 |
| Jan 2, 2024 | $90.48 | $91.95 | $89.02 | $90.50 | -0.75% | 787,800 |
| Dec 26, 2023 | $90.26 | $91.56 | $89.90 | $91.18 | +0.99% | 420,300 |
| Dec 18, 2023 | $90.28 | $91.63 | $89.69 | $90.29 | -0.04% | 487,900 |
| Dec 11, 2023 | $87.57 | $91.32 | $87.06 | $90.33 | +3.52% | 780,500 |
| Dec 4, 2023 | $80.87 | $87.40 | $80.61 | $87.26 | +7.32% | 725,900 |
| Nov 27, 2023 | $78.29 | $81.39 | $77.84 | $81.31 | +3.55% | 749,400 |
| Nov 20, 2023 | $77.56 | $79.20 | $77.33 | $78.52 | +1.76% | 367,000 |
| Nov 13, 2023 | $73.63 | $77.33 | $73.40 | $77.16 | +4.65% | 963,700 |
| Nov 6, 2023 | $72.73 | $73.76 | $72.13 | $73.73 | +1.61% | 1,298,500 |
| Oct 30, 2023 | $73.68 | $74.40 | $71.01 | $72.56 | +0.22% | 1,441,100 |
| Oct 23, 2023 | $70.20 | $73.61 | $70.06 | $72.40 | +0.86% | 4,008,400 |
| Oct 16, 2023 | $73.36 | $75.71 | $71.69 | $71.78 | -1.55% | 670,100 |
| Oct 9, 2023 | $73.15 | $75.84 | $72.24 | $72.91 | -3.35% | 933,600 |
| Oct 2, 2023 | $75.26 | $75.89 | $73.30 | $75.44 | +0.92% | 668,700 |
| Sep 25, 2023 | $74.18 | $75.86 | $72.88 | $74.75 | -0.25% | 1,460,000 |
| Sep 18, 2023 | $77.97 | $79.39 | $74.85 | $74.94 | -4.57% | 1,080,100 |
| Sep 11, 2023 | $77.79 | $79.41 | $76.91 | $78.53 | +1.68% | 884,600 |
| Sep 5, 2023 | $77.37 | $77.60 | $76.41 | $77.23 | +1.42% | 431,000 |
| Aug 28, 2023 | $75.43 | $77.78 | $75.43 | $76.15 | +1.29% | 423,200 |
| Aug 21, 2023 | $76.75 | $76.92 | $74.57 | $75.18 | -0.11% | 961,000 |
| Aug 14, 2023 | $76.37 | $77.02 | $74.59 | $75.26 | -1.70% | 496,300 |
| Aug 7, 2023 | $73.28 | $78.44 | $73.24 | $76.56 | +6.01% | 1,011,200 |
| Jul 31, 2023 | $75.09 | $75.53 | $72.05 | $72.22 | -3.85% | 1,430,300 |
| Jul 24, 2023 | $73.06 | $75.22 | $72.25 | $75.11 | +2.74% | 1,241,700 |
| Jul 17, 2023 | $70.88 | $73.52 | $70.77 | $73.11 | +3.26% | 1,014,200 |
| Jul 10, 2023 | $68.24 | $72.07 | $68.24 | $70.80 | +3.36% | 1,208,900 |
| Jul 3, 2023 | $69.33 | $70.03 | $67.09 | $68.50 | -2.77% | 541,200 |
| Jun 26, 2023 | $67.71 | $70.54 | $67.13 | $70.45 | +3.99% | 928,800 |
| Jun 20, 2023 | $69.96 | $70.08 | $67.58 | $67.75 | -4.89% | 429,800 |
| Jun 12, 2023 | $70.20 | $71.70 | $70.00 | $71.23 | +2.49% | 1,696,100 |
| Jun 5, 2023 | $67.88 | $69.58 | $67.50 | $69.50 | +1.14% | 811,900 |
| May 30, 2023 | $67.29 | $68.75 | $65.66 | $68.72 | +2.89% | 503,100 |
| May 22, 2023 | $67.88 | $68.21 | $65.22 | $66.79 | -1.55% | 496,200 |
| May 15, 2023 | $66.82 | $68.62 | $66.63 | $67.84 | +2.03% | 490,600 |
| May 8, 2023 | $68.85 | $70.28 | $66.23 | $66.49 | -3.26% | 708,500 |
| May 1, 2023 | $69.33 | $70.82 | $68.50 | $68.73 | -0.79% | 454,700 |
| Apr 24, 2023 | $70.52 | $70.62 | $67.80 | $69.28 | -1.66% | 592,800 |
| Apr 17, 2023 | $69.38 | $71.23 | $69.34 | $70.45 | +1.69% | 457,600 |
| Apr 10, 2023 | $66.98 | $69.32 | $66.98 | $69.28 | +2.85% | 526,100 |
| Apr 3, 2023 | $66.82 | $67.68 | $65.49 | $67.36 | +1.14% | 563,100 |
| Mar 27, 2023 | $64.32 | $66.71 | $63.89 | $66.60 | +4.18% | 660,800 |
| Mar 20, 2023 | $65.37 | $67.26 | $63.12 | $63.93 | -1.72% | 980,600 |
| Mar 13, 2023 | $65.71 | $68.01 | $63.69 | $65.05 | -3.00% | 2,026,400 |
| Mar 6, 2023 | $68.59 | $69.63 | $66.48 | $67.06 | -3.26% | 1,501,100 |
| Feb 27, 2023 | $68.57 | $69.39 | $67.79 | $69.32 | +2.17% | 622,900 |
| Feb 21, 2023 | $67.66 | $69.04 | $66.73 | $67.85 | -0.63% | 534,200 |
| Feb 13, 2023 | $66.93 | $69.59 | $66.93 | $68.28 | +2.34% | 434,100 |
| Feb 6, 2023 | $70.06 | $71.31 | $66.50 | $66.72 | -6.11% | 485,200 |
| Jan 30, 2023 | $70.59 | $72.10 | $69.82 | $71.06 | -0.95% | 1,041,600 |
| Jan 23, 2023 | $70.59 | $71.97 | $70.42 | $71.74 | +0.10% | 1,173,500 |
| Jan 17, 2023 | $68.08 | $71.67 | $67.59 | $71.67 | +6.19% | 381,100 |
| Jan 9, 2023 | $63.72 | $67.68 | $63.46 | $67.49 | +5.85% | 1,066,400 |
| Jan 3, 2023 | $59.33 | $63.82 | $58.37 | $63.76 | +9.29% | 578,400 |
| Dec 27, 2022 | $58.41 | $58.81 | $57.57 | $58.34 | -0.24% | 246,800 |
| Dec 19, 2022 | $59.55 | $59.56 | $57.49 | $58.48 | -1.45% | 412,900 |
| Dec 12, 2022 | $61.46 | $63.42 | $59.03 | $59.34 | -4.63% | 493,300 |
| Dec 5, 2022 | $59.05 | $62.66 | $58.50 | $62.22 | +4.73% | 917,000 |
| Nov 28, 2022 | $58.08 | $60.40 | $57.22 | $59.41 | +1.80% | 405,600 |
| Nov 21, 2022 | $57.16 | $58.67 | $56.91 | $58.36 | +1.58% | 255,800 |
| Nov 14, 2022 | $56.93 | $57.90 | $55.99 | $57.45 | -0.16% | 587,600 |
| Nov 7, 2022 | $55.80 | $57.58 | $53.80 | $57.54 | +3.47% | 564,500 |
| Oct 31, 2022 | $54.75 | $55.75 | $52.38 | $55.61 | +0.32% | 801,400 |
| Oct 24, 2022 | $52.79 | $55.52 | $51.65 | $55.43 | +7.24% | 628,600 |
| Oct 17, 2022 | $51.66 | $53.25 | $49.73 | $51.69 | +3.07% | 679,300 |
| Oct 10, 2022 | $49.74 | $51.45 | $47.91 | $50.15 | +1.40% | 874,500 |
| Oct 3, 2022 | $49.17 | $52.44 | $48.57 | $49.46 | +1.75% | 841,200 |
| Sep 26, 2022 | $47.83 | $50.49 | $47.06 | $48.61 | +1.91% | 1,014,900 |
| Sep 19, 2022 | $53.70 | $54.92 | $47.26 | $47.70 | -11.72% | 744,600 |
| Sep 12, 2022 | $57.60 | $58.00 | $53.76 | $54.03 | -4.74% | 678,900 |
| Sep 6, 2022 | $55.01 | $56.75 | $52.88 | $56.72 | +4.55% | 675,400 |
| Aug 29, 2022 | $55.50 | $56.37 | $53.02 | $54.25 | -2.97% | 671,300 |
| Aug 22, 2022 | $59.49 | $60.14 | $55.86 | $55.91 | -7.33% | 516,100 |
| Aug 15, 2022 | $62.14 | $63.17 | $60.22 | $60.33 | -3.69% | 347,500 |
| Aug 8, 2022 | $61.44 | $63.07 | $60.50 | $62.64 | +4.57% | 635,400 |
| Aug 1, 2022 | $60.24 | $61.00 | $59.11 | $59.90 | -0.68% | 475,700 |
| Jul 25, 2022 | $58.18 | $60.68 | $57.43 | $60.31 | +4.92% | 560,800 |
| Jul 18, 2022 | $56.81 | $58.67 | $56.30 | $57.48 | +2.22% | 618,800 |
| Jul 11, 2022 | $54.23 | $56.54 | $53.71 | $56.23 | +3.36% | 739,600 |
| Jul 5, 2022 | $51.63 | $55.15 | $51.39 | $54.40 | +0.59% | 735,800 |
| Jun 27, 2022 | $55.22 | $56.89 | $52.39 | $54.08 | -2.03% | 1,233,900 |
| Jun 21, 2022 | $53.90 | $55.20 | $51.28 | $55.20 | +4.39% | 1,032,400 |
| Jun 13, 2022 | $54.00 | $55.34 | $52.01 | $52.88 | -8.72% | 1,901,600 |
| Jun 6, 2022 | $63.02 | $63.65 | $57.92 | $57.93 | -7.95% | 1,352,300 |
| May 31, 2022 | $63.18 | $63.54 | $61.02 | $62.93 | -0.40% | 543,500 |
| May 23, 2022 | $60.82 | $63.42 | $58.94 | $63.18 | +5.81% | 1,260,000 |
| May 16, 2022 | $60.22 | $61.50 | $58.20 | $59.71 | -1.42% | 774,200 |
| May 9, 2022 | $60.97 | $62.31 | $58.06 | $60.57 | -1.80% | 1,144,100 |
| May 2, 2022 | $65.19 | $66.61 | $60.35 | $61.68 | -4.83% | 893,900 |
| Apr 25, 2022 | $66.10 | $66.95 | $64.15 | $64.81 | -2.60% | 609,900 |
| Apr 18, 2022 | $68.23 | $71.40 | $66.18 | $66.54 | -2.86% | 733,500 |
| Apr 11, 2022 | $64.33 | $69.06 | $63.79 | $68.50 | +5.47% | 559,900 |
| Apr 4, 2022 | $68.24 | $69.67 | $64.22 | $64.95 | -5.76% | 552,700 |
| Mar 28, 2022 | $69.96 | $71.70 | $68.37 | $68.92 | -1.29% | 573,700 |
| Mar 21, 2022 | $69.68 | $71.32 | $68.00 | $69.82 | -0.78% | 591,500 |
| Mar 14, 2022 | $66.07 | $70.52 | $64.16 | $70.37 | +8.76% | 630,700 |
| Mar 7, 2022 | $62.34 | $66.55 | $58.78 | $64.70 | +4.46% | 1,067,500 |
| Feb 28, 2022 | $69.99 | $71.34 | $60.91 | $61.94 | -13.15% | 1,350,200 |
| Feb 22, 2022 | $69.38 | $71.33 | $65.82 | $71.32 | +4.22% | 891,100 |
| Feb 14, 2022 | $69.49 | $70.80 | $68.30 | $68.43 | -1.20% | 676,900 |
| Feb 7, 2022 | $65.91 | $71.71 | $65.90 | $69.26 | +3.54% | 666,000 |
| Jan 31, 2022 | $65.64 | $68.55 | $65.36 | $66.89 | +3.03% | 869,900 |
| Jan 24, 2022 | $64.38 | $67.29 | $62.90 | $64.92 | -2.84% | 978,800 |
| Jan 18, 2022 | $67.13 | $68.18 | $66.35 | $66.82 | -1.43% | 879,100 |
| Jan 10, 2022 | $68.70 | $69.38 | $66.96 | $67.79 | -0.83% | 739,000 |
| Jan 3, 2022 | $65.66 | $71.03 | $65.21 | $68.36 | +4.83% | 820,000 |
| Dec 27, 2021 | $64.99 | $65.59 | $64.00 | $65.21 | +1.57% | 429,100 |
| Dec 20, 2021 | $59.22 | $65.06 | $58.74 | $64.20 | +7.30% | 624,400 |
| Dec 13, 2021 | $61.30 | $61.47 | $58.79 | $59.83 | -4.81% | 780,500 |
| Dec 6, 2021 | $61.94 | $64.34 | $61.57 | $62.85 | +3.12% | 811,200 |
| Nov 29, 2021 | $62.87 | $63.34 | $59.44 | $60.95 | -2.88% | 1,346,200 |
| Nov 22, 2021 | $66.48 | $67.43 | $61.85 | $62.76 | -6.01% | 441,900 |
| Nov 15, 2021 | $68.57 | $68.84 | $65.75 | $66.77 | -2.35% | 451,800 |
| Nov 8, 2021 | $72.23 | $72.63 | $68.07 | $68.38 | -6.21% | 463,300 |
| Nov 1, 2021 | $71.25 | $73.40 | $69.87 | $72.91 | +2.88% | 591,700 |
| Oct 25, 2021 | $67.66 | $71.18 | $67.40 | $70.87 | +4.53% | 524,000 |
| Oct 18, 2021 | $69.81 | $70.76 | $67.24 | $67.80 | -3.47% | 1,452,600 |
| Oct 11, 2021 | $67.20 | $70.56 | $66.60 | $70.24 | +3.91% | 556,700 |
| Oct 4, 2021 | $66.80 | $68.08 | $64.77 | $67.60 | +0.19% | 688,400 |
| Sep 27, 2021 | $67.43 | $67.68 | $64.01 | $67.47 | +2.13% | 582,300 |
| Sep 20, 2021 | $63.54 | $66.16 | $62.30 | $66.06 | +2.64% | 653,200 |
| Sep 13, 2021 | $63.28 | $64.92 | $62.10 | $64.36 | +2.37% | 574,700 |
| Sep 7, 2021 | $62.76 | $63.86 | $62.56 | $62.87 | -1.24% | 372,000 |
| Aug 30, 2021 | $63.74 | $65.01 | $63.24 | $63.66 | -0.11% | 516,100 |
| Aug 23, 2021 | $61.63 | $63.99 | $61.63 | $63.73 | +3.49% | 957,400 |
| Aug 16, 2021 | $63.47 | $63.78 | $60.37 | $61.58 | -3.74% | 565,600 |
| Aug 9, 2021 | $65.89 | $66.31 | $63.57 | $63.97 | -3.44% | 1,275,500 |
| Aug 2, 2021 | $66.80 | $67.18 | $64.26 | $66.25 | +0.29% | 748,800 |
| Jul 26, 2021 | $65.60 | $67.39 | $65.02 | $66.06 | +1.37% | 472,200 |
| Jul 19, 2021 | $62.95 | $66.28 | $61.23 | $65.17 | +1.69% | 734,800 |
| Jul 12, 2021 | $65.81 | $66.41 | $63.89 | $64.09 | -4.34% | 524,300 |
| Jul 6, 2021 | $68.34 | $68.45 | $64.32 | $67.00 | -1.77% | 344,500 |
| Jun 28, 2021 | $68.02 | $68.22 | $66.07 | $68.21 | -1.43% | 415,300 |
| Jun 21, 2021 | $69.99 | $71.01 | $68.50 | $69.20 | -1.03% | 304,700 |
| Jun 14, 2021 | $71.24 | $72.57 | $69.27 | $69.92 | -4.15% | 457,700 |
| Jun 7, 2021 | $70.34 | $73.79 | $70.34 | $72.95 | +3.68% | 353,900 |
| Jun 1, 2021 | $70.94 | $71.61 | $69.09 | $70.36 | +0.72% | 377,600 |
| May 24, 2021 | $69.31 | $70.91 | $69.06 | $69.86 | +2.18% | 244,200 |
| May 17, 2021 | $69.97 | $69.97 | $66.98 | $68.37 | -3.09% | 311,300 |
| May 10, 2021 | $71.01 | $71.08 | $67.02 | $70.55 | -1.80% | 430,000 |
| May 3, 2021 | $71.64 | $72.33 | $69.46 | $71.84 | +1.03% | 438,600 |
| Apr 26, 2021 | $72.89 | $73.35 | $70.88 | $71.11 | -1.19% | 323,500 |
| Apr 19, 2021 | $72.28 | $72.38 | $68.84 | $71.97 | -0.43% | 274,000 |
| Apr 12, 2021 | $70.58 | $72.74 | $68.87 | $72.28 | +1.46% | 388,100 |
| Apr 5, 2021 | $70.69 | $71.93 | $70.39 | $71.24 | +1.82% | 309,500 |
| Mar 29, 2021 | $68.40 | $70.05 | $67.80 | $69.97 | +1.49% | 250,100 |
| Mar 22, 2021 | $68.60 | $69.28 | $66.17 | $68.94 | -1.01% | 545,100 |
| Mar 15, 2021 | $72.46 | $72.94 | $68.62 | $69.64 | -3.84% | 633,200 |
| Mar 8, 2021 | $69.86 | $73.07 | $69.29 | $72.42 | +5.02% | 480,300 |
| Mar 1, 2021 | $70.08 | $72.06 | $66.91 | $68.96 | -1.61% | 591,300 |
| Feb 22, 2021 | $72.33 | $75.20 | $69.27 | $70.09 | -1.57% | 876,900 |
| Feb 16, 2021 | $71.21 | $71.79 | $68.68 | $71.21 | +4.60% | 432,400 |
| Feb 8, 2021 | $69.49 | $69.67 | $66.95 | $68.08 | -2.42% | 376,800 |
| Feb 1, 2021 | $63.24 | $70.04 | $62.58 | $69.77 | +13.32% | 484,400 |
| Jan 25, 2021 | $62.18 | $64.28 | $61.02 | $61.57 | -4.97% | 546,800 |
| Jan 19, 2021 | $66.10 | $66.90 | $64.30 | $64.79 | -1.29% | 242,000 |
| Jan 11, 2021 | $64.01 | $67.00 | $63.91 | $65.64 | +0.43% | 423,600 |
| Jan 4, 2021 | $64.90 | $66.18 | $62.75 | $65.36 | +0.37% | 527,700 |
| Dec 28, 2020 | $63.43 | $65.16 | $62.87 | $65.12 | +3.56% | 317,300 |
| Dec 21, 2020 | $60.73 | $63.55 | $60.35 | $62.88 | +0.66% | 409,900 |
| Dec 14, 2020 | $63.04 | $63.91 | $61.96 | $62.47 | -1.06% | 484,000 |
| Dec 7, 2020 | $65.93 | $66.26 | $62.73 | $63.14 | -5.97% | 945,100 |
| Nov 30, 2020 | $62.82 | $67.44 | $61.87 | $67.15 | +5.83% | 659,900 |
| Nov 23, 2020 | $60.92 | $64.24 | $60.55 | $63.45 | +6.33% | 531,200 |
| Nov 16, 2020 | $62.24 | $62.39 | $58.88 | $59.67 | +0.67% | 973,100 |
| Nov 9, 2020 | $62.22 | $62.67 | $58.09 | $59.27 | +7.41% | 2,008,100 |
| Nov 2, 2020 | $50.89 | $55.65 | $50.35 | $55.18 | +7.90% | 824,000 |
| Oct 26, 2020 | $53.27 | $53.42 | $49.08 | $51.14 | -6.42% | 910,500 |
| Oct 19, 2020 | $53.47 | $56.53 | $53.07 | $54.65 | +1.00% | 1,311,800 |
| Oct 12, 2020 | $55.60 | $56.30 | $52.53 | $54.11 | -3.87% | 531,200 |
| Oct 5, 2020 | $53.10 | $56.72 | $52.82 | $56.29 | +8.00% | 705,200 |
| Sep 28, 2020 | $53.06 | $53.49 | $50.48 | $52.12 | +2.88% | 755,800 |
| Sep 21, 2020 | $51.48 | $51.73 | $49.16 | $50.66 | -4.76% | 989,700 |
| Sep 14, 2020 | $56.41 | $57.59 | $52.99 | $53.19 | -4.68% | 909,300 |
| Sep 8, 2020 | $56.93 | $58.68 | $55.25 | $55.80 | -5.79% | 820,700 |
| Aug 31, 2020 | $59.18 | $60.97 | $57.22 | $59.23 | -0.65% | 1,089,000 |
| Aug 24, 2020 | $55.44 | $59.62 | $55.02 | $59.62 | +7.31% | 1,102,500 |
| Aug 17, 2020 | $53.27 | $56.23 | $51.55 | $55.56 | +3.37% | 1,108,100 |
| Aug 10, 2020 | $51.88 | $55.93 | $51.87 | $53.75 | +4.17% | 1,695,800 |
| Aug 3, 2020 | $46.42 | $51.60 | $46.16 | $51.60 | +10.66% | 1,495,600 |
| Jul 27, 2020 | $46.60 | $47.81 | $46.17 | $46.63 | -3.30% | 1,904,000 |
| Jul 20, 2020 | $48.08 | $49.84 | $47.64 | $48.22 | -0.99% | 1,056,600 |
| Jul 13, 2020 | $48.98 | $50.71 | $46.56 | $48.70 | +1.90% | 1,229,000 |
| Jul 6, 2020 | $47.64 | $48.85 | $46.64 | $47.79 | +3.85% | 1,469,500 |
| Jun 29, 2020 | $44.35 | $47.67 | $42.91 | $46.02 | +4.57% | 1,214,600 |
| Jun 22, 2020 | $48.56 | $49.03 | $43.93 | $44.01 | -8.64% | 2,395,300 |
| Jun 15, 2020 | $46.62 | $51.08 | $46.45 | $48.17 | -0.45% | 1,170,300 |
| Jun 8, 2020 | $55.56 | $55.98 | $46.46 | $48.39 | -10.77% | 1,905,000 |
| Jun 1, 2020 | $47.44 | $55.06 | $47.44 | $54.23 | +13.33% | 1,518,400 |
| May 26, 2020 | $49.37 | $52.16 | $47.14 | $47.85 | +6.07% | 1,853,500 |
| May 18, 2020 | $41.40 | $45.35 | $41.37 | $45.11 | +13.46% | 1,813,700 |
| May 11, 2020 | $43.06 | $44.41 | $36.55 | $39.76 | -12.35% | 2,513,700 |
| May 4, 2020 | $41.72 | $45.64 | $41.33 | $45.36 | +3.11% | 1,597,500 |
| Apr 27, 2020 | $44.19 | $50.35 | $42.93 | $43.99 | +4.96% | 2,146,300 |
| Apr 20, 2020 | $43.82 | $44.47 | $41.33 | $41.91 | -4.92% | 1,627,000 |
| Apr 13, 2020 | $45.34 | $45.81 | $39.72 | $44.08 | -3.71% | 2,647,900 |
| Apr 6, 2020 | $38.61 | $46.53 | $38.26 | $45.78 | +33.31% | 2,318,900 |
| Mar 30, 2020 | $41.30 | $43.98 | $33.63 | $34.34 | -18.68% | 2,671,400 |
| Mar 23, 2020 | $30.01 | $46.22 | $29.71 | $42.23 | +37.38% | 4,036,100 |
| Mar 16, 2020 | $36.13 | $36.98 | $25.39 | $30.74 | -31.11% | 4,290,500 |
| Mar 9, 2020 | $50.09 | $51.85 | $40.00 | $44.62 | -12.49% | 3,877,800 |
| Mar 2, 2020 | $55.03 | $56.00 | $49.10 | $50.99 | -7.51% | 2,707,600 |
| Feb 24, 2020 | $63.14 | $63.14 | $54.11 | $55.13 | -15.37% | 2,219,600 |
| Feb 18, 2020 | $63.45 | $66.25 | $63.18 | $65.14 | +4.11% | 1,826,600 |
| Feb 10, 2020 | $61.30 | $63.77 | $61.07 | $62.57 | +1.77% | 2,574,900 |
| Feb 3, 2020 | $61.00 | $64.32 | $60.94 | $61.48 | +0.15% | 1,917,700 |
| Jan 27, 2020 | $60.42 | $61.99 | $58.96 | $61.39 | -1.65% | 925,800 |
| Jan 21, 2020 | $65.38 | $65.67 | $62.06 | $62.42 | -7.14% | 1,119,900 |
| Jan 13, 2020 | $65.49 | $67.48 | $65.37 | $67.22 | +2.39% | 835,500 |
| Jan 6, 2020 | $66.87 | $67.26 | $65.54 | $65.65 | -3.07% | 884,700 |
| Dec 30, 2019 | $69.12 | $69.12 | $67.68 | $67.73 | -0.76% | 265,100 |
| Dec 23, 2019 | $67.35 | $68.71 | $67.21 | $68.25 | +1.79% | 169,100 |
| Dec 16, 2019 | $66.65 | $67.24 | $65.98 | $67.05 | +2.41% | 555,300 |
| Dec 9, 2019 | $63.02 | $65.97 | $62.91 | $65.47 | +3.12% | 395,300 |
| Dec 2, 2019 | $64.49 | $64.60 | $61.96 | $63.49 | -1.92% | 498,600 |
| Nov 25, 2019 | $62.79 | $65.46 | $62.71 | $64.73 | +5.92% | 440,600 |
| Nov 18, 2019 | $62.01 | $62.93 | $59.56 | $61.11 | -0.49% | 452,300 |
| Nov 11, 2019 | $61.02 | $62.08 | $60.85 | $61.41 | -0.02% | 451,400 |
| Nov 4, 2019 | $60.90 | $62.00 | $60.67 | $61.42 | +0.77% | 532,400 |
| Oct 28, 2019 | $59.56 | $61.51 | $59.21 | $60.95 | +2.27% | 779,600 |
| Oct 21, 2019 | $59.02 | $59.66 | $58.05 | $59.60 | +1.97% | 2,843,500 |
| Oct 14, 2019 | $59.66 | $61.11 | $58.22 | $58.45 | -3.00% | 723,100 |
| Oct 7, 2019 | $59.69 | $60.62 | $58.54 | $60.26 | +0.67% | 639,300 |
| Sep 30, 2019 | $62.27 | $62.55 | $59.09 | $59.86 | -2.90% | 567,900 |
| Sep 23, 2019 | $61.99 | $63.05 | $60.99 | $61.65 | -0.31% | 1,018,900 |
| Sep 16, 2019 | $62.41 | $63.01 | $61.60 | $61.84 | -1.23% | 1,510,400 |
| Sep 9, 2019 | $62.35 | $63.63 | $61.69 | $62.61 | -0.78% | 1,467,900 |
| Sep 3, 2019 | $62.60 | $63.24 | $62.09 | $63.10 | +0.67% | 2,416,900 |
| Aug 26, 2019 | $63.21 | $63.55 | $62.22 | $62.68 | -0.14% | 1,673,200 |
| Aug 19, 2019 | $63.77 | $64.28 | $62.34 | $62.77 | -1.09% | 394,400 |
| Aug 12, 2019 | $65.57 | $66.14 | $62.34 | $63.46 | -3.19% | 607,800 |
| Aug 5, 2019 | $64.99 | $65.92 | $63.73 | $65.55 | -2.38% | 837,700 |
| Jul 29, 2019 | $70.92 | $71.02 | $67.08 | $67.15 | -4.30% | 704,500 |
| Jul 22, 2019 | $69.02 | $70.32 | $69.02 | $70.17 | +0.88% | 291,000 |
| Jul 15, 2019 | $69.63 | $70.35 | $69.33 | $69.56 | +0.91% | 575,500 |
| Jul 8, 2019 | $68.00 | $69.03 | $67.15 | $68.93 | +1.10% | 404,700 |
| Jul 1, 2019 | $67.93 | $68.46 | $65.93 | $68.18 | +1.94% | 574,600 |
| Jun 24, 2019 | $66.78 | $67.55 | $66.16 | $66.88 | +0.91% | 563,500 |
| Jun 17, 2019 | $67.21 | $67.53 | $66.16 | $66.28 | -1.24% | 990,900 |
| Jun 10, 2019 | $66.97 | $67.47 | $66.52 | $67.11 | -0.30% | 262,600 |
| Jun 3, 2019 | $64.44 | $67.53 | $63.82 | $67.31 | +3.30% | 331,500 |
| May 28, 2019 | $65.94 | $66.27 | $64.39 | $65.16 | -0.72% | 280,500 |
| May 20, 2019 | $64.10 | $66.20 | $63.93 | $65.63 | +0.88% | 597,700 |
| May 13, 2019 | $64.07 | $65.41 | $63.17 | $65.06 | +0.67% | 405,400 |
| May 6, 2019 | $64.57 | $66.63 | $63.94 | $64.63 | -2.28% | 429,400 |
| Apr 29, 2019 | $65.71 | $67.37 | $65.43 | $66.14 | +1.21% | 466,300 |
| Apr 22, 2019 | $64.81 | $65.40 | $64.62 | $65.35 | +0.32% | 296,100 |
| Apr 15, 2019 | $64.68 | $65.30 | $64.15 | $65.14 | +1.24% | 169,500 |
| Apr 8, 2019 | $63.16 | $64.42 | $62.86 | $64.34 | +1.53% | 330,400 |
| Apr 1, 2019 | $61.25 | $63.47 | $61.13 | $63.37 | +3.73% | 322,200 |
| Mar 25, 2019 | $60.58 | $61.38 | $60.14 | $61.09 | +0.71% | 293,400 |
| Mar 18, 2019 | $60.95 | $62.34 | $60.62 | $60.66 | -0.80% | 580,400 |
| Mar 11, 2019 | $59.78 | $61.38 | $59.77 | $61.15 | +2.67% | 455,000 |
| Mar 4, 2019 | $61.34 | $61.37 | $59.41 | $59.56 | -2.89% | 387,300 |
| Feb 25, 2019 | $62.29 | $62.69 | $60.43 | $61.33 | +0.62% | 835,300 |
| Feb 19, 2019 | $60.28 | $61.14 | $59.68 | $60.95 | +0.79% | 301,800 |
| Feb 11, 2019 | $58.46 | $60.48 | $58.03 | $60.47 | +3.88% | 406,500 |
| Feb 4, 2019 | $58.22 | $59.43 | $57.90 | $58.21 | +0.54% | 301,500 |
| Jan 28, 2019 | $57.42 | $58.83 | $57.14 | $57.90 | +1.97% | 584,500 |
| Jan 22, 2019 | $58.40 | $58.40 | $56.45 | $56.78 | -1.75% | 920,600 |
| Jan 14, 2019 | $55.62 | $57.80 | $55.62 | $57.79 | +2.99% | 417,900 |
| Jan 7, 2019 | $53.56 | $56.30 | $53.37 | $56.11 | +2.60% | 704,600 |
| Dec 31, 2018 | $54.31 | $54.89 | $52.33 | $54.69 | +2.05% | 535,702 |
| Dec 24, 2018 | $51.92 | $53.86 | $51.22 | $53.59 | +4.91% | 521,200 |
| Dec 17, 2018 | $53.54 | $54.05 | $50.97 | $51.08 | -4.08% | 728,900 |
| Dec 10, 2018 | $53.54 | $54.71 | $52.45 | $53.25 | -0.63% | 898,500 |
| Dec 3, 2018 | $55.49 | $55.72 | $52.53 | $53.59 | -2.44% | 1,104,302 |
| Nov 26, 2018 | $55.21 | $56.40 | $53.97 | $54.93 | +0.46% | 887,600 |
| Nov 19, 2018 | $54.73 | $54.89 | $52.91 | $54.68 | -0.49% | 363,900 |
| Nov 12, 2018 | $53.14 | $55.18 | $52.68 | $54.95 | +3.08% | 821,500 |
| Nov 5, 2018 | $54.26 | $54.61 | $52.95 | $53.31 | -3.28% | 790,700 |
| Oct 29, 2018 | $53.09 | $55.77 | $51.31 | $55.12 | +5.67% | 2,819,000 |
| Oct 22, 2018 | $52.99 | $53.16 | $50.84 | $52.16 | -2.40% | 867,900 |
| Oct 15, 2018 | $55.68 | $56.55 | $53.16 | $53.44 | -5.60% | 1,172,900 |
| Oct 8, 2018 | $58.92 | $59.40 | $55.78 | $56.61 | -4.95% | 1,500,800 |
| Oct 1, 2018 | $62.97 | $63.19 | $59.12 | $59.56 | -5.14% | 1,115,000 |
| Sep 24, 2018 | $62.32 | $63.77 | $62.06 | $62.79 | +0.34% | 426,900 |
| Sep 17, 2018 | $61.46 | $62.91 | $61.22 | $62.58 | +1.05% | 910,300 |
| Sep 10, 2018 | $60.76 | $62.01 | $59.99 | $61.93 | +2.94% | 710,401 |
| Sep 4, 2018 | $61.26 | $61.38 | $59.87 | $60.16 | -3.16% | 1,247,901 |
| Aug 27, 2018 | $61.97 | $63.38 | $61.80 | $62.12 | +0.76% | 988,301 |
| Aug 20, 2018 | $61.61 | $61.95 | $60.79 | $61.65 | +0.60% | 895,901 |
| Aug 13, 2018 | $60.90 | $61.48 | $59.69 | $61.28 | +0.84% | 2,581,700 |
| Aug 6, 2018 | $62.07 | $62.15 | $58.92 | $60.77 | -1.32% | 1,506,100 |
| Jul 30, 2018 | $63.09 | $63.09 | $60.75 | $61.58 | -0.65% | 868,900 |
| Jul 23, 2018 | $65.35 | $65.77 | $61.94 | $61.98 | -5.20% | 860,002 |
| Jul 16, 2018 | $64.87 | $65.68 | $64.55 | $65.38 | -0.03% | 508,100 |
| Jul 9, 2018 | $63.96 | $65.44 | $63.39 | $65.40 | +4.17% | 387,701 |
| Jul 2, 2018 | $61.97 | $62.83 | $61.57 | $62.78 | +0.18% | 455,800 |
| Jun 25, 2018 | $64.09 | $64.11 | $61.70 | $62.67 | -2.43% | 1,690,702 |
| Jun 18, 2018 | $65.37 | $65.77 | $63.62 | $64.23 | -3.37% | 349,202 |
| Jun 11, 2018 | $66.67 | $67.17 | $66.00 | $66.47 | 0.00% | 386,200 |
| Jun 4, 2018 | $65.63 | $67.14 | $65.58 | $66.47 | +2.03% | 655,501 |
| May 29, 2018 | $64.15 | $65.47 | $63.68 | $65.15 | -0.49% | 796,202 |
| May 21, 2018 | $65.71 | $66.01 | $64.89 | $65.47 | +0.37% | 380,001 |
| May 14, 2018 | $64.51 | $65.41 | $64.12 | $65.23 | +0.37% | 547,901 |
| May 7, 2018 | $64.36 | $66.14 | $64.29 | $64.99 | +1.39% | 641,900 |
| Apr 30, 2018 | $63.57 | $64.21 | $62.93 | $64.10 | +1.26% | 2,490,600 |
| Apr 23, 2018 | $61.25 | $63.89 | $61.19 | $63.30 | +2.68% | 4,439,700 |
| Apr 16, 2018 | $60.68 | $62.63 | $60.56 | $61.65 | +2.26% | 1,894,201 |
| Apr 9, 2018 | $61.13 | $61.51 | $59.92 | $60.29 | +0.22% | 812,601 |
| Apr 2, 2018 | $60.51 | $61.01 | $58.95 | $60.16 | -1.72% | 551,900 |
| Mar 26, 2018 | $61.54 | $61.98 | $60.69 | $61.21 | +0.94% | 589,100 |
| Mar 19, 2018 | $63.49 | $63.71 | $60.57 | $60.64 | -4.07% | 568,400 |
| Mar 12, 2018 | $63.96 | $64.27 | $63.01 | $63.21 | -1.62% | 658,301 |
| Mar 5, 2018 | $61.91 | $64.25 | $61.68 | $64.25 | +3.30% | 805,800 |
| Feb 26, 2018 | $65.17 | $65.66 | $61.29 | $62.20 | -4.54% | 1,693,800 |
| Feb 20, 2018 | $62.86 | $65.81 | $62.86 | $65.16 | -1.12% | 913,200 |
| Feb 12, 2018 | $63.05 | $66.76 | $62.94 | $65.90 | +5.24% | 840,600 |
| Feb 5, 2018 | $64.55 | $64.80 | $60.89 | $62.62 | -4.06% | 1,494,501 |
| Jan 29, 2018 | $67.21 | $67.62 | $65.22 | $65.27 | -4.17% | 829,100 |
| Jan 22, 2018 | $68.27 | $69.23 | $67.70 | $68.11 | -0.66% | 1,543,400 |
| Jan 16, 2018 | $66.51 | $68.61 | $66.07 | $68.56 | +4.42% | 1,390,900 |
| Jan 8, 2018 | $63.58 | $65.69 | $63.23 | $65.66 | +3.78% | 2,267,200 |
| Jan 2, 2018 | $63.74 | $63.94 | $63.22 | $63.27 | -0.38% | 4,938,600 |
| Dec 26, 2017 | $62.95 | $63.95 | $62.36 | $63.51 | +0.78% | 1,587,200 |
| Dec 18, 2017 | $61.78 | $63.11 | $61.56 | $63.02 | +3.19% | 1,154,001 |
| Dec 11, 2017 | $59.91 | $61.19 | $59.16 | $61.07 | +2.23% | 1,356,500 |
| Dec 4, 2017 | $59.63 | $59.94 | $58.89 | $59.74 | +0.88% | 961,802 |
| Nov 27, 2017 | $58.49 | $59.48 | $58.27 | $59.22 | +2.26% | 2,231,501 |
| Nov 20, 2017 | $56.87 | $58.24 | $56.87 | $57.91 | +2.40% | 261,801 |
| Nov 13, 2017 | $55.62 | $56.63 | $55.36 | $56.55 | -0.41% | 407,600 |
| Nov 6, 2017 | $57.00 | $57.55 | $56.21 | $56.78 | -0.65% | 511,401 |
| Oct 30, 2017 | $55.07 | $57.22 | $54.99 | $57.15 | +3.85% | 655,501 |
| Oct 23, 2017 | $53.78 | $55.09 | $53.54 | $55.03 | +2.55% | 650,800 |
| Oct 16, 2017 | $54.40 | $54.46 | $53.52 | $53.66 | -1.83% | 327,601 |
| Oct 9, 2017 | $54.13 | $54.82 | $53.99 | $54.66 | +2.03% | 495,600 |
| Oct 2, 2017 | $53.04 | $53.82 | $52.72 | $53.57 | +1.29% | 344,300 |
| Sep 25, 2017 | $51.46 | $53.63 | $51.13 | $52.89 | +2.68% | 557,101 |
| Sep 18, 2017 | $50.29 | $51.78 | $50.05 | $51.51 | +3.33% | 507,101 |
| Sep 11, 2017 | $49.94 | $50.55 | $49.82 | $49.85 | +0.24% | 803,301 |
| Sep 5, 2017 | $49.90 | $49.96 | $49.03 | $49.73 | -1.21% | 375,000 |
| Aug 28, 2017 | $49.86 | $50.46 | $49.19 | $50.34 | +1.37% | 1,109,100 |
| Aug 21, 2017 | $50.65 | $50.70 | $49.48 | $49.66 | -1.70% | 764,800 |
| Aug 14, 2017 | $51.78 | $52.12 | $50.45 | $50.52 | -2.72% | 498,400 |
| Aug 7, 2017 | $57.37 | $57.50 | $51.52 | $51.93 | -8.80% | 980,100 |
| Jul 31, 2017 | $56.56 | $57.03 | $56.39 | $56.94 | +0.57% | 411,100 |
| Jul 24, 2017 | $55.70 | $57.63 | $55.67 | $56.62 | +0.53% | 506,501 |
| Jul 17, 2017 | $56.17 | $56.46 | $55.92 | $56.32 | +0.41% | 432,000 |
| Jul 10, 2017 | $55.19 | $56.14 | $54.21 | $56.09 | +1.91% | 465,501 |
| Jul 3, 2017 | $55.17 | $55.36 | $54.65 | $55.04 | -0.88% | 294,001 |
| Jun 26, 2017 | $56.19 | $56.44 | $55.01 | $55.53 | -0.86% | 456,501 |
| Jun 19, 2017 | $55.99 | $56.28 | $55.48 | $56.01 | -1.20% | 573,500 |
| Jun 12, 2017 | $55.45 | $56.75 | $54.47 | $56.69 | +0.84% | 751,502 |
| Jun 5, 2017 | $57.21 | $57.42 | $56.03 | $56.22 | -2.50% | 371,300 |
| May 30, 2017 | $55.95 | $57.80 | $55.92 | $57.66 | +3.07% | 343,500 |
| May 22, 2017 | $55.60 | $56.52 | $55.58 | $55.94 | +0.58% | 481,600 |
| May 15, 2017 | $54.87 | $55.68 | $54.47 | $55.62 | +1.11% | 553,300 |
| May 8, 2017 | $53.59 | $55.11 | $53.49 | $55.01 | +2.82% | 1,040,500 |
| May 1, 2017 | $52.82 | $54.10 | $52.80 | $53.50 | +1.34% | 593,600 |
| Apr 24, 2017 | $50.79 | $53.31 | $50.50 | $52.79 | +5.37% | 648,100 |
| Apr 17, 2017 | $49.11 | $50.41 | $48.87 | $50.10 | +2.24% | 562,200 |
| Apr 10, 2017 | $48.67 | $49.30 | $48.56 | $49.00 | +0.70% | 295,199 |
| Apr 3, 2017 | $48.56 | $48.79 | $48.19 | $48.66 | -0.55% | 518,600 |
| Mar 27, 2017 | $48.01 | $49.22 | $47.64 | $48.93 | +1.94% | 614,598 |
| Mar 20, 2017 | $48.06 | $48.41 | $47.01 | $48.00 | -0.48% | 730,700 |
| Mar 13, 2017 | $47.15 | $48.30 | $46.49 | $48.23 | +2.81% | 598,601 |
| Mar 6, 2017 | $46.90 | $46.97 | $46.33 | $46.91 | -0.57% | 1,340,101 |
| Feb 27, 2017 | $46.87 | $47.58 | $46.87 | $47.18 | +0.23% | 1,326,199 |
| Feb 21, 2017 | $48.22 | $48.64 | $46.78 | $47.07 | -2.34% | 1,168,099 |
| Feb 13, 2017 | $47.92 | $48.41 | $47.33 | $48.20 | +1.64% | 736,601 |
| Feb 6, 2017 | $46.32 | $47.52 | $46.32 | $47.42 | +1.63% | 496,598 |
| Jan 30, 2017 | $46.46 | $46.99 | $46.03 | $46.66 | -1.62% | 665,900 |
| Jan 23, 2017 | $46.38 | $47.80 | $46.21 | $47.43 | +2.46% | 2,169,798 |
| Jan 17, 2017 | $45.94 | $46.52 | $45.18 | $46.29 | +0.92% | 963,500 |
| Jan 9, 2017 | $45.18 | $46.02 | $45.02 | $45.87 | +2.02% | 522,099 |
| Jan 3, 2017 | $45.63 | $46.25 | $44.95 | $44.96 | +1.42% | 910,800 |
| Dec 27, 2016 | $43.80 | $44.95 | $43.48 | $44.33 | +1.44% | 432,200 |
| Dec 19, 2016 | $43.81 | $44.11 | $43.55 | $43.70 | -0.27% | 713,800 |
| Dec 12, 2016 | $43.16 | $44.56 | $42.83 | $43.82 | +3.13% | 1,180,500 |
| Dec 5, 2016 | $41.57 | $42.83 | $41.19 | $42.49 | +3.28% | 690,100 |
| Nov 28, 2016 | $41.46 | $42.04 | $41.01 | $41.14 | -1.91% | 579,700 |
| Nov 21, 2016 | $40.66 | $42.07 | $40.54 | $41.94 | +3.33% | 399,600 |
| Nov 14, 2016 | $38.81 | $40.65 | $38.81 | $40.59 | – | 1,057,500 |
Seasonality
IHG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 1.7% | -4.6% | 3.4% | 2.3% | -0.6% | 1.9% | -0.2% | -0.6% | 1.2% | 6.8% | 5.1% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -2.5% | 1.3% | -4.0% | 8.8% | 7.6% | 11.8% | -6.3% | -1.0% | 0.5% | 5.5% | ||
| 2025 | 7.8% | -5.8% | -13.6% | 0.6% | 7.4% | -0.4% | 0.7% | 6.1% | -1.1% | 0.2% | 10.5% | 5.0% |
| 2024 | 4.5% | 12.5% | -1.4% | -6.0% | 3.3% | 4.3% | -4.4% | -0.3% | 9.9% | 0.9% | 13.3% | -1.1% |
| 2023 | 21.3% | -2.7% | -1.9% | 4.0% | -4.2% | 6.2% | 7.0% | 1.4% | -1.6% | -3.5% | 8.9% | 16.1% |
| 2022 | 2.2% | 5.6% | -1.0% | -5.8% | -2.6% | -14.4% | 11.6% | -8.8% | -10.9% | 12.8% | 7.3% | -0.8% |
| 2021 | -5.5% | 13.8% | -1.7% | 3.2% | -1.8% | -4.5% | -0.9% | -3.3% | 0.6% | 10.2% | -14.5% | 7.6% |
| 2020 | -10.6% | -10.2% | -23.5% | 8.1% | 5.0% | -7.3% | 5.1% | 24.3% | -9.5% | -2.6% | 21.1% | 5.2% |
| 2019 | 10.6% | 4.8% | 2.3% | 8.2% | -1.4% | 2.6% | 4.9% | -10.1% | -0.6% | -2.7% | 6.8% | 6.1% |
| 2018 | 5.6% | -3.4% | -5.5% | 5.2% | 1.4% | -2.9% | -0.7% | 0.4% | 1.1% | -14.4% | 2.2% | -0.6% |
| 2017 | 4.7% | 1.3% | 4.0% | 7.9% | 8.4% | -1.8% | 2.2% | -11.0% | 5.4% | 5.1% | 5.5% | 8.3% |