NYSE • USD
Jones Lang LaSalle Incorporated (JLL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 180.10 | 181.33 | 179.31 | 180.51 | 180.51 | 272,100 |
Apr 24, 2024 | 181.51 | 182.54 | 179.58 | 181.86 | 181.86 | 195,200 |
Apr 23, 2024 | 179.83 | 183.18 | 179.83 | 182.33 | 182.33 | 171,700 |
Apr 22, 2024 | 176.60 | 179.72 | 175.12 | 179.02 | 179.02 | 215,000 |
Apr 19, 2024 | 174.26 | 176.03 | 174.08 | 175.11 | 175.11 | 209,600 |
Apr 18, 2024 | 174.65 | 175.90 | 173.44 | 175.00 | 175.00 | 276,700 |
Apr 17, 2024 | 174.71 | 175.71 | 173.04 | 173.39 | 173.39 | 217,900 |
Apr 16, 2024 | 175.05 | 175.05 | 171.45 | 174.12 | 174.12 | 204,900 |
Apr 15, 2024 | 181.98 | 181.98 | 175.50 | 176.26 | 176.26 | 192,900 |
Apr 12, 2024 | 181.14 | 182.38 | 179.85 | 180.21 | 180.21 | 175,200 |
Apr 11, 2024 | 183.81 | 184.48 | 181.92 | 182.30 | 182.30 | 300,300 |
Apr 10, 2024 | 190.54 | 190.54 | 183.19 | 183.70 | 183.70 | 505,400 |
Apr 9, 2024 | 194.43 | 195.71 | 189.60 | 194.00 | 194.00 | 307,800 |
Apr 8, 2024 | 199.82 | 200.14 | 196.41 | 197.55 | 197.55 | 250,700 |
Apr 5, 2024 | 195.40 | 199.12 | 195.40 | 198.34 | 198.34 | 232,200 |
Apr 4, 2024 | 197.56 | 200.11 | 194.94 | 196.46 | 196.46 | 351,700 |
Apr 3, 2024 | 194.00 | 195.14 | 192.00 | 194.31 | 194.31 | 299,100 |
Apr 2, 2024 | 187.82 | 189.39 | 185.93 | 189.14 | 189.14 | 224,400 |
Apr 1, 2024 | 194.91 | 194.91 | 189.97 | 190.31 | 190.31 | 266,300 |
Mar 28, 2024 | 193.96 | 196.61 | 193.96 | 195.09 | 195.09 | 272,200 |
Mar 27, 2024 | 192.92 | 194.54 | 191.93 | 193.88 | 193.88 | 190,600 |
Mar 26, 2024 | 192.24 | 193.45 | 190.47 | 190.64 | 190.64 | 318,900 |
Mar 25, 2024 | 190.62 | 191.98 | 188.68 | 191.53 | 191.53 | 328,000 |
Mar 22, 2024 | 195.33 | 195.33 | 190.54 | 190.74 | 190.74 | 231,400 |
Mar 21, 2024 | 189.56 | 195.38 | 188.92 | 194.94 | 194.94 | 263,900 |
Mar 20, 2024 | 184.56 | 190.32 | 184.56 | 187.94 | 187.94 | 190,400 |
Mar 19, 2024 | 182.89 | 185.49 | 182.89 | 185.47 | 185.47 | 195,400 |
Mar 18, 2024 | 184.76 | 185.27 | 182.77 | 183.29 | 183.29 | 278,200 |
Mar 15, 2024 | 181.74 | 184.76 | 180.70 | 183.68 | 183.68 | 572,700 |
Mar 14, 2024 | 184.80 | 184.96 | 180.72 | 184.74 | 184.74 | 388,600 |
Mar 13, 2024 | 185.58 | 187.41 | 183.83 | 184.80 | 184.80 | 289,300 |
Mar 12, 2024 | 186.87 | 187.25 | 183.57 | 186.06 | 186.06 | 241,500 |
Mar 11, 2024 | 186.70 | 187.87 | 184.50 | 187.39 | 187.39 | 250,600 |
Mar 8, 2024 | 188.95 | 191.85 | 186.99 | 188.48 | 188.48 | 279,900 |
Mar 7, 2024 | 188.24 | 188.33 | 184.54 | 186.04 | 186.04 | 244,900 |
Mar 6, 2024 | 191.48 | 191.48 | 185.79 | 187.16 | 187.16 | 254,400 |
Mar 5, 2024 | 189.03 | 192.58 | 187.57 | 188.52 | 188.52 | 157,500 |
Mar 4, 2024 | 192.59 | 193.64 | 190.86 | 191.47 | 191.47 | 231,900 |
Mar 1, 2024 | 189.37 | 193.20 | 188.16 | 192.86 | 192.86 | 315,900 |
Feb 29, 2024 | 188.12 | 190.54 | 186.13 | 190.24 | 190.24 | 384,000 |
Feb 28, 2024 | 183.65 | 186.21 | 183.65 | 185.64 | 185.64 | 256,100 |
Feb 27, 2024 | 192.00 | 193.82 | 185.01 | 186.92 | 186.92 | 379,300 |
Feb 26, 2024 | 181.74 | 185.79 | 181.71 | 184.84 | 184.84 | 330,800 |
Feb 23, 2024 | 183.96 | 184.83 | 181.64 | 182.93 | 182.93 | 208,500 |
Feb 22, 2024 | 181.69 | 186.50 | 181.69 | 184.46 | 184.46 | 249,700 |
Feb 21, 2024 | 182.50 | 183.25 | 179.48 | 180.81 | 180.81 | 284,100 |
Feb 20, 2024 | 185.96 | 186.85 | 182.51 | 183.37 | 183.37 | 230,000 |
Feb 16, 2024 | 190.02 | 192.08 | 188.50 | 188.94 | 188.94 | 268,500 |
Feb 15, 2024 | 182.00 | 193.52 | 181.98 | 192.73 | 192.73 | 476,100 |
Feb 14, 2024 | 173.15 | 176.95 | 171.94 | 176.93 | 176.93 | 297,100 |
Feb 13, 2024 | 172.39 | 173.91 | 169.05 | 171.66 | 171.66 | 357,400 |
Feb 12, 2024 | 177.43 | 181.62 | 177.43 | 179.28 | 179.28 | 225,800 |
Feb 9, 2024 | 179.47 | 179.47 | 175.47 | 176.99 | 176.99 | 233,500 |
Feb 8, 2024 | 172.16 | 180.00 | 171.42 | 179.42 | 179.42 | 324,100 |
Feb 7, 2024 | 172.27 | 172.27 | 168.36 | 171.88 | 171.88 | 187,900 |
Feb 6, 2024 | 171.15 | 174.21 | 171.15 | 171.27 | 171.27 | 174,400 |
Feb 5, 2024 | 172.79 | 173.27 | 171.09 | 171.60 | 171.60 | 180,300 |
Feb 2, 2024 | 176.78 | 177.53 | 174.80 | 175.85 | 175.85 | 209,700 |
Feb 1, 2024 | 177.20 | 180.47 | 173.84 | 180.32 | 180.32 | 323,500 |
Jan 31, 2024 | 176.84 | 180.53 | 175.78 | 177.06 | 177.06 | 757,500 |
Jan 30, 2024 | 176.19 | 177.67 | 174.35 | 177.40 | 177.40 | 210,200 |
Jan 29, 2024 | 175.75 | 177.99 | 175.00 | 177.89 | 177.89 | 280,900 |
Jan 26, 2024 | 176.67 | 177.74 | 176.03 | 176.39 | 176.39 | 184,300 |
Jan 25, 2024 | 175.48 | 176.36 | 173.98 | 175.72 | 175.72 | 172,600 |
Jan 24, 2024 | 176.83 | 177.59 | 172.49 | 172.61 | 172.61 | 132,300 |
Jan 23, 2024 | 178.45 | 179.32 | 174.25 | 174.72 | 174.72 | 224,400 |
Jan 22, 2024 | 174.51 | 177.96 | 174.51 | 175.99 | 175.99 | 196,600 |
Jan 19, 2024 | 170.83 | 174.17 | 168.13 | 173.51 | 173.51 | 152,000 |
Jan 18, 2024 | 169.97 | 172.11 | 168.14 | 171.00 | 171.00 | 191,800 |
Jan 17, 2024 | 168.29 | 170.60 | 167.11 | 168.70 | 168.70 | 221,600 |
Jan 16, 2024 | 170.49 | 171.54 | 168.79 | 171.49 | 171.49 | 472,000 |
Jan 12, 2024 | 176.13 | 176.24 | 172.41 | 173.68 | 173.68 | 217,800 |
Jan 11, 2024 | 177.23 | 177.79 | 173.77 | 173.98 | 173.98 | 325,200 |
Jan 10, 2024 | 178.89 | 179.80 | 177.54 | 178.50 | 178.50 | 188,800 |
Jan 9, 2024 | 178.82 | 180.03 | 177.31 | 179.08 | 179.08 | 142,300 |
Jan 8, 2024 | 179.35 | 181.94 | 178.98 | 181.45 | 181.45 | 248,600 |
Jan 5, 2024 | 176.40 | 181.51 | 176.15 | 179.45 | 179.45 | 631,800 |
Jan 4, 2024 | 179.77 | 182.39 | 177.65 | 178.39 | 178.39 | 261,000 |
Jan 3, 2024 | 182.56 | 184.08 | 179.39 | 181.00 | 181.00 | 263,300 |
Jan 2, 2024 | 186.46 | 189.00 | 185.34 | 186.90 | 186.90 | 384,800 |
Dec 29, 2023 | 188.95 | 189.91 | 187.55 | 188.87 | 188.87 | 228,100 |
Dec 28, 2023 | 189.37 | 191.21 | 188.15 | 189.98 | 189.98 | 276,300 |
Dec 27, 2023 | 185.65 | 190.51 | 185.55 | 189.82 | 189.82 | 290,300 |
Dec 26, 2023 | 185.24 | 187.14 | 184.88 | 185.16 | 185.16 | 156,600 |
Dec 22, 2023 | 184.81 | 185.90 | 183.11 | 184.69 | 184.69 | 158,300 |
Dec 21, 2023 | 182.61 | 184.67 | 181.70 | 184.36 | 184.36 | 148,300 |
Dec 20, 2023 | 182.66 | 186.28 | 179.76 | 180.16 | 180.16 | 295,300 |
Dec 19, 2023 | 185.10 | 186.25 | 181.61 | 182.79 | 182.79 | 216,500 |
Dec 18, 2023 | 186.44 | 186.44 | 181.60 | 182.91 | 182.91 | 253,600 |
Dec 15, 2023 | 184.07 | 186.65 | 181.93 | 183.60 | 183.60 | 918,700 |
Dec 14, 2023 | 178.63 | 188.02 | 178.63 | 184.38 | 184.38 | 584,700 |
Dec 13, 2023 | 164.32 | 175.33 | 163.47 | 174.29 | 174.29 | 279,400 |
Dec 12, 2023 | 167.97 | 168.44 | 164.20 | 164.24 | 164.24 | 232,000 |
Dec 11, 2023 | 165.86 | 169.39 | 165.00 | 167.67 | 167.67 | 204,300 |
Dec 8, 2023 | 164.98 | 166.82 | 163.22 | 166.59 | 166.59 | 160,500 |
Dec 7, 2023 | 163.85 | 165.59 | 162.94 | 164.81 | 164.81 | 125,400 |
Dec 6, 2023 | 163.45 | 166.18 | 162.67 | 163.51 | 163.51 | 242,100 |
Dec 5, 2023 | 161.05 | 163.16 | 159.52 | 161.70 | 161.70 | 288,200 |
Dec 4, 2023 | 159.56 | 162.98 | 159.56 | 162.50 | 162.50 | 284,700 |
Dec 1, 2023 | 155.61 | 161.45 | 155.61 | 160.97 | 160.97 | 229,000 |
Nov 30, 2023 | 156.90 | 156.90 | 154.43 | 155.52 | 155.52 | 262,700 |
Nov 29, 2023 | 157.21 | 159.67 | 155.79 | 156.73 | 156.73 | 221,000 |
Nov 28, 2023 | 154.49 | 156.11 | 153.26 | 155.50 | 155.50 | 232,300 |
Nov 27, 2023 | 155.04 | 156.09 | 154.83 | 155.31 | 155.31 | 200,300 |
Nov 24, 2023 | 154.59 | 156.88 | 153.93 | 156.48 | 156.48 | 60,700 |
Nov 22, 2023 | 155.50 | 156.31 | 154.30 | 155.24 | 155.24 | 152,000 |
Nov 21, 2023 | 153.25 | 154.94 | 152.62 | 153.46 | 153.46 | 165,600 |
Nov 20, 2023 | 154.56 | 155.25 | 152.32 | 154.77 | 154.77 | 169,800 |
Nov 17, 2023 | 155.39 | 155.39 | 152.28 | 154.19 | 154.19 | 188,300 |
Nov 16, 2023 | 153.87 | 155.68 | 152.94 | 153.86 | 153.86 | 198,400 |
Nov 15, 2023 | 150.39 | 155.72 | 150.39 | 154.51 | 154.51 | 450,300 |
Nov 14, 2023 | 146.34 | 156.20 | 146.34 | 151.08 | 151.08 | 399,300 |
Nov 13, 2023 | 138.75 | 141.21 | 136.83 | 140.69 | 140.69 | 164,000 |
Nov 10, 2023 | 138.63 | 140.76 | 137.31 | 140.23 | 140.23 | 257,100 |
Nov 9, 2023 | 144.83 | 144.83 | 137.72 | 138.35 | 138.35 | 248,500 |
Nov 8, 2023 | 145.10 | 146.10 | 143.55 | 143.77 | 143.77 | 308,000 |
Nov 7, 2023 | 147.07 | 147.07 | 144.15 | 144.97 | 144.97 | 276,000 |
Nov 6, 2023 | 150.06 | 151.01 | 146.83 | 148.03 | 148.03 | 314,800 |
Nov 3, 2023 | 143.55 | 153.14 | 143.55 | 151.07 | 151.07 | 755,200 |
Nov 2, 2023 | 141.23 | 143.68 | 129.57 | 139.53 | 139.53 | 835,800 |
Nov 1, 2023 | 127.44 | 130.96 | 126.26 | 130.39 | 130.39 | 618,300 |
Oct 31, 2023 | 125.85 | 128.78 | 125.64 | 127.92 | 127.92 | 364,600 |
Oct 30, 2023 | 124.94 | 126.96 | 123.17 | 124.95 | 124.95 | 281,000 |
Oct 27, 2023 | 124.19 | 124.55 | 120.76 | 123.28 | 123.28 | 765,300 |
Oct 26, 2023 | 123.17 | 126.38 | 121.83 | 124.29 | 124.29 | 551,200 |
Oct 25, 2023 | 123.51 | 123.66 | 119.46 | 121.97 | 121.97 | 522,200 |
Oct 24, 2023 | 125.11 | 127.87 | 124.83 | 125.05 | 125.05 | 346,300 |
Oct 23, 2023 | 125.57 | 127.40 | 124.34 | 124.65 | 124.65 | 290,500 |
Oct 20, 2023 | 130.26 | 130.26 | 125.95 | 126.50 | 126.50 | 542,100 |
Oct 19, 2023 | 129.73 | 132.88 | 129.18 | 129.91 | 129.91 | 573,100 |
Oct 18, 2023 | 131.20 | 132.10 | 129.03 | 130.41 | 130.41 | 464,100 |
Oct 17, 2023 | 130.91 | 135.00 | 130.91 | 133.13 | 133.13 | 341,200 |
Oct 16, 2023 | 132.79 | 133.42 | 131.43 | 132.60 | 132.60 | 260,500 |
Oct 13, 2023 | 134.82 | 134.82 | 130.14 | 130.90 | 130.90 | 267,000 |
Oct 12, 2023 | 139.02 | 139.02 | 133.43 | 133.82 | 133.82 | 314,700 |
Oct 11, 2023 | 137.73 | 139.59 | 137.69 | 139.09 | 139.09 | 200,000 |
Oct 10, 2023 | 135.61 | 137.68 | 134.87 | 136.60 | 136.60 | 379,600 |
Oct 9, 2023 | 133.76 | 135.26 | 133.04 | 135.20 | 135.20 | 338,000 |
Oct 6, 2023 | 133.38 | 137.94 | 132.63 | 135.41 | 135.41 | 424,200 |
Oct 5, 2023 | 131.87 | 135.26 | 131.81 | 134.38 | 134.38 | 457,300 |
Oct 4, 2023 | 133.67 | 133.67 | 130.03 | 132.65 | 132.65 | 638,500 |
Oct 3, 2023 | 136.45 | 137.42 | 132.82 | 133.57 | 133.57 | 515,400 |
Oct 2, 2023 | 138.76 | 138.76 | 135.57 | 138.25 | 138.25 | 607,100 |
Sep 29, 2023 | 142.48 | 143.98 | 140.81 | 141.18 | 141.18 | 477,300 |
Sep 28, 2023 | 139.59 | 141.18 | 138.43 | 140.28 | 140.28 | 321,600 |
Sep 27, 2023 | 141.62 | 143.09 | 138.40 | 139.12 | 139.12 | 509,100 |
Sep 26, 2023 | 141.40 | 143.31 | 140.75 | 141.00 | 141.00 | 406,400 |
Sep 25, 2023 | 142.68 | 144.65 | 142.68 | 143.29 | 143.29 | 569,100 |
Sep 22, 2023 | 146.43 | 146.92 | 142.91 | 143.27 | 143.27 | 610,800 |
Sep 21, 2023 | 150.73 | 151.27 | 145.14 | 145.80 | 145.80 | 466,300 |
Sep 20, 2023 | 156.21 | 157.35 | 151.38 | 151.69 | 151.69 | 445,200 |
Sep 19, 2023 | 156.28 | 157.72 | 153.44 | 154.18 | 154.18 | 299,700 |
Sep 18, 2023 | 153.77 | 157.65 | 153.35 | 155.82 | 155.82 | 221,800 |
Sep 15, 2023 | 154.20 | 156.90 | 153.12 | 154.24 | 154.24 | 681,000 |
Sep 14, 2023 | 158.06 | 159.03 | 154.40 | 156.30 | 156.30 | 573,800 |
Sep 13, 2023 | 169.13 | 169.24 | 151.99 | 156.02 | 156.02 | 574,100 |
Sep 12, 2023 | 167.66 | 170.88 | 166.67 | 168.66 | 168.66 | 219,200 |
Sep 11, 2023 | 169.61 | 172.39 | 168.56 | 168.62 | 168.62 | 249,900 |
Sep 8, 2023 | 166.31 | 168.84 | 165.66 | 168.35 | 168.35 | 160,200 |
Sep 7, 2023 | 169.32 | 170.43 | 165.85 | 165.96 | 165.96 | 522,100 |
Sep 6, 2023 | 173.00 | 174.90 | 169.23 | 170.28 | 170.28 | 233,600 |
Sep 5, 2023 | 173.17 | 175.29 | 171.92 | 172.25 | 172.25 | 191,500 |
Sep 1, 2023 | 174.59 | 176.76 | 173.63 | 175.73 | 175.73 | 221,000 |
Aug 31, 2023 | 172.77 | 176.64 | 171.63 | 172.80 | 172.80 | 281,900 |
Aug 30, 2023 | 174.39 | 174.78 | 171.58 | 172.35 | 172.35 | 170,500 |
Aug 29, 2023 | 170.00 | 175.00 | 169.00 | 174.65 | 174.65 | 196,500 |
Aug 28, 2023 | 164.92 | 169.99 | 164.92 | 169.75 | 169.75 | 199,400 |
Aug 25, 2023 | 168.68 | 169.09 | 162.51 | 163.17 | 163.17 | 310,100 |
Aug 24, 2023 | 165.93 | 168.38 | 165.93 | 167.49 | 167.49 | 174,200 |
Aug 23, 2023 | 162.27 | 165.98 | 162.00 | 165.76 | 165.76 | 143,600 |
Aug 22, 2023 | 162.77 | 163.33 | 161.37 | 161.45 | 161.45 | 138,800 |
Aug 21, 2023 | 163.18 | 163.45 | 159.02 | 161.77 | 161.77 | 147,900 |
Aug 18, 2023 | 161.20 | 163.84 | 160.94 | 163.18 | 163.18 | 199,800 |
Aug 17, 2023 | 164.95 | 165.35 | 162.05 | 163.27 | 163.27 | 178,000 |
Aug 16, 2023 | 166.32 | 168.20 | 164.59 | 164.69 | 164.69 | 146,900 |
Aug 15, 2023 | 169.27 | 169.77 | 166.61 | 167.19 | 167.19 | 214,700 |
Aug 14, 2023 | 173.01 | 173.97 | 171.21 | 171.60 | 171.60 | 151,300 |
Aug 11, 2023 | 172.38 | 175.56 | 172.38 | 174.42 | 174.42 | 238,100 |
Aug 10, 2023 | 173.93 | 176.86 | 173.77 | 174.09 | 174.09 | 410,000 |
Aug 9, 2023 | 175.22 | 175.22 | 171.77 | 172.10 | 172.10 | 186,900 |
Aug 8, 2023 | 171.51 | 176.05 | 170.52 | 175.05 | 175.05 | 360,700 |
Aug 7, 2023 | 168.48 | 174.21 | 168.48 | 173.86 | 173.86 | 326,500 |
Aug 4, 2023 | 162.53 | 169.59 | 162.53 | 168.35 | 168.35 | 305,400 |
Aug 3, 2023 | 162.83 | 167.06 | 159.06 | 164.32 | 164.32 | 554,300 |
Aug 2, 2023 | 163.19 | 166.50 | 161.35 | 165.51 | 165.51 | 343,600 |
Aug 1, 2023 | 165.04 | 166.37 | 162.27 | 165.60 | 165.60 | 570,800 |
Jul 31, 2023 | 165.37 | 168.69 | 165.37 | 166.55 | 166.55 | 301,200 |
Jul 28, 2023 | 166.99 | 168.65 | 164.40 | 165.71 | 165.71 | 332,800 |
Jul 27, 2023 | 172.62 | 172.62 | 162.89 | 164.50 | 164.50 | 336,400 |
Jul 26, 2023 | 169.23 | 172.13 | 167.87 | 171.53 | 171.53 | 231,200 |
Jul 25, 2023 | 166.71 | 170.02 | 166.71 | 169.31 | 169.31 | 294,500 |
Jul 24, 2023 | 170.64 | 172.24 | 168.13 | 168.32 | 168.32 | 205,000 |
Jul 21, 2023 | 170.25 | 170.25 | 167.16 | 169.56 | 169.56 | 242,000 |
Jul 20, 2023 | 172.66 | 172.66 | 168.54 | 169.45 | 169.45 | 223,300 |
Jul 19, 2023 | 172.95 | 173.38 | 170.18 | 171.49 | 171.49 | 252,400 |
Jul 18, 2023 | 168.96 | 172.11 | 168.96 | 171.39 | 171.39 | 214,700 |
Jul 17, 2023 | 166.60 | 168.86 | 165.21 | 168.66 | 168.66 | 168,200 |
Jul 14, 2023 | 170.33 | 171.04 | 165.89 | 166.83 | 166.83 | 235,600 |
Jul 13, 2023 | 166.51 | 170.67 | 166.51 | 170.56 | 170.56 | 360,700 |
Jul 12, 2023 | 167.36 | 168.52 | 164.82 | 165.66 | 165.66 | 289,000 |
Jul 11, 2023 | 161.98 | 164.79 | 161.85 | 163.20 | 163.20 | 423,400 |
Jul 10, 2023 | 155.30 | 160.71 | 155.30 | 160.51 | 160.51 | 326,900 |
Jul 7, 2023 | 152.74 | 157.04 | 152.74 | 156.28 | 156.28 | 418,900 |
Jul 6, 2023 | 153.63 | 154.42 | 151.64 | 153.17 | 153.17 | 254,900 |
Jul 5, 2023 | 154.04 | 157.00 | 152.58 | 156.15 | 156.15 | 299,400 |
Jul 3, 2023 | 155.34 | 158.68 | 153.99 | 155.46 | 155.46 | 197,100 |
Jun 30, 2023 | 156.95 | 157.14 | 154.20 | 155.80 | 155.80 | 528,300 |
Jun 29, 2023 | 150.95 | 155.56 | 150.95 | 155.32 | 155.32 | 261,200 |
Jun 28, 2023 | 151.10 | 152.51 | 149.29 | 152.07 | 152.07 | 255,900 |
Jun 27, 2023 | 149.89 | 153.72 | 148.95 | 152.01 | 152.01 | 274,700 |
Jun 26, 2023 | 146.98 | 152.11 | 146.98 | 149.34 | 149.34 | 289,500 |
Jun 23, 2023 | 146.41 | 146.58 | 143.07 | 146.03 | 146.03 | 682,900 |
Jun 22, 2023 | 146.39 | 149.40 | 145.01 | 148.30 | 148.30 | 328,200 |
Jun 21, 2023 | 146.51 | 147.81 | 145.60 | 147.49 | 147.49 | 305,400 |
Jun 20, 2023 | 149.67 | 149.67 | 147.37 | 148.00 | 148.00 | 248,100 |
Jun 16, 2023 | 152.07 | 152.62 | 149.72 | 151.02 | 151.02 | 487,500 |
Jun 15, 2023 | 149.75 | 151.32 | 148.20 | 151.30 | 151.30 | 218,100 |
Jun 14, 2023 | 153.65 | 155.35 | 149.81 | 151.11 | 151.11 | 232,300 |
Jun 13, 2023 | 151.92 | 153.51 | 151.47 | 152.66 | 152.66 | 165,400 |
Jun 12, 2023 | 151.93 | 152.44 | 149.80 | 151.50 | 151.50 | 180,000 |
Jun 9, 2023 | 152.04 | 153.01 | 150.76 | 152.44 | 152.44 | 168,100 |
Jun 8, 2023 | 153.42 | 153.66 | 148.02 | 151.46 | 151.46 | 231,500 |
Jun 7, 2023 | 150.30 | 155.27 | 149.69 | 154.61 | 154.61 | 340,900 |
Jun 6, 2023 | 144.89 | 149.09 | 143.55 | 148.91 | 148.91 | 233,100 |
Jun 5, 2023 | 146.96 | 147.29 | 141.29 | 144.00 | 144.00 | 233,600 |
Jun 2, 2023 | 145.05 | 149.49 | 144.79 | 147.94 | 147.94 | 317,400 |
Jun 1, 2023 | 140.34 | 142.47 | 138.66 | 141.97 | 141.97 | 372,900 |
May 31, 2023 | 141.44 | 142.41 | 139.25 | 140.34 | 140.34 | 389,500 |
May 30, 2023 | 145.80 | 145.80 | 141.94 | 142.43 | 142.43 | 164,700 |
May 26, 2023 | 141.65 | 144.29 | 140.11 | 144.23 | 144.23 | 323,700 |
May 25, 2023 | 139.23 | 141.89 | 137.52 | 141.38 | 141.38 | 329,700 |
May 24, 2023 | 139.93 | 140.75 | 137.76 | 139.25 | 139.25 | 262,100 |
May 23, 2023 | 145.91 | 148.07 | 141.30 | 141.33 | 141.33 | 294,600 |
May 22, 2023 | 144.31 | 147.08 | 143.79 | 146.08 | 146.08 | 236,400 |
May 19, 2023 | 147.91 | 147.91 | 142.79 | 144.07 | 144.07 | 453,700 |
May 18, 2023 | 141.49 | 147.15 | 140.99 | 146.34 | 146.34 | 533,300 |
May 17, 2023 | 138.82 | 141.84 | 137.77 | 141.61 | 141.61 | 439,900 |
May 16, 2023 | 137.62 | 138.70 | 137.02 | 137.70 | 137.70 | 648,000 |
May 15, 2023 | 138.11 | 139.97 | 137.40 | 138.47 | 138.47 | 449,200 |
May 12, 2023 | 137.71 | 138.14 | 135.64 | 137.11 | 137.11 | 668,200 |
May 11, 2023 | 135.25 | 137.46 | 134.31 | 136.80 | 136.80 | 349,100 |
May 10, 2023 | 134.82 | 137.50 | 132.97 | 136.98 | 136.98 | 513,900 |
May 9, 2023 | 129.82 | 132.92 | 127.50 | 132.39 | 132.39 | 496,500 |
May 8, 2023 | 135.28 | 136.03 | 131.36 | 131.71 | 131.71 | 441,800 |
May 5, 2023 | 135.84 | 137.51 | 133.20 | 135.52 | 135.52 | 543,200 |
May 4, 2023 | 128.58 | 134.74 | 123.00 | 133.50 | 133.50 | 926,800 |
May 3, 2023 | 137.45 | 138.30 | 133.85 | 134.44 | 134.44 | 415,000 |
May 2, 2023 | 137.60 | 138.33 | 131.29 | 136.29 | 136.29 | 733,000 |
May 1, 2023 | 138.09 | 141.25 | 138.04 | 138.82 | 138.82 | 401,600 |
Apr 28, 2023 | 136.50 | 141.46 | 136.50 | 139.04 | 139.04 | 652,100 |
Apr 27, 2023 | 129.92 | 138.44 | 128.16 | 136.21 | 136.21 | 804,900 |
Apr 26, 2023 | 128.27 | 129.65 | 126.09 | 127.27 | 127.27 | 413,200 |
Related Tickers
CBRE CBRE Group, Inc.
87.02
+0.29%
CWK Cushman & Wakefield plc
9.57
-0.62%
CIGI Colliers International Group Inc.
107.48
-1.39%
NMRK Newmark Group, Inc.
9.66
-0.92%
FSV FirstService Corporation
151.62
-2.05%
KW Kennedy-Wilson Holdings, Inc.
8.46
-0.35%
MMI Marcus & Millichap, Inc.
32.24
-0.34%
CSGP CoStar Group, Inc.
90.34
-1.75%
BPYPP Brookfield Property Partners L.P.
14.49
-0.07%
HOUS Anywhere Real Estate Inc.
5.02
-7.21%