NYSE - Delayed Quote
USD
Jones Lang LaSalle Incorporated (JLL)
379.29
+19.50
(+5.42%)
At close: November 2 at 4:00:02 PM EST
379.29
0.00
(0.00%)
After hours: November 2 at 5:35:06 PM EST
Trade JLL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
365.00 | 387.68 | 365.00 | 379.29 | 379.29 | 752,100 |
|
Oct 30, 2026
|
354.00 | 360.48 | 354.00 | 359.79 | 359.79 | 630,100 |
|
Oct 29, 2026
|
337.71 | 353.71 | 333.57 | 353.47 | 353.47 | 945,400 |
|
Oct 28, 2026
|
314.99 | 337.57 | 313.90 | 333.34 | 333.34 | 1,098,400 |
|
Oct 27, 2026
|
301.76 | 303.30 | 297.50 | 299.93 | 299.93 | 467,700 |
|
Oct 26, 2026
|
299.00 | 305.55 | 298.43 | 300.61 | 300.61 | 365,200 |
|
Oct 23, 2026
|
310.10 | 312.52 | 299.85 | 300.30 | 300.30 | 586,600 |
|
Oct 22, 2026
|
303.23 | 313.83 | 302.95 | 312.55 | 312.55 | 456,600 |
|
Oct 21, 2026
|
310.53 | 312.74 | 302.86 | 306.05 | 306.05 | 416,000 |
|
Oct 20, 2026
|
306.93 | 314.27 | 305.69 | 308.99 | 308.99 | 416,200 |
|
Oct 19, 2026
|
304.96 | 310.14 | 300.92 | 302.63 | 302.63 | 342,000 |
|
Oct 16, 2026
|
312.54 | 315.11 | 302.55 | 305.51 | 305.51 | 428,600 |
|
Oct 15, 2026
|
300.37 | 310.80 | 298.63 | 310.79 | 310.79 | 514,800 |
|
Oct 14, 2026
|
293.85 | 295.69 | 289.53 | 295.25 | 295.25 | 414,300 |
|
Oct 13, 2026
|
300.87 | 302.47 | 291.38 | 298.32 | 298.32 | 368,400 |
|
Oct 12, 2026
|
300.00 | 301.04 | 295.04 | 298.10 | 298.10 | 370,600 |
|
Oct 9, 2026
|
301.71 | 302.67 | 296.76 | 299.87 | 299.87 | 397,100 |
|
Oct 8, 2026
|
293.27 | 304.88 | 292.52 | 303.14 | 303.14 | 457,500 |
|
Oct 7, 2026
|
299.00 | 301.32 | 286.49 | 296.66 | 296.66 | 465,800 |
|
Oct 6, 2026
|
302.74 | 308.87 | 302.00 | 303.62 | 303.62 | 448,200 |
|
Oct 5, 2026
|
307.00 | 307.69 | 299.83 | 302.41 | 302.41 | 600,200 |
|
Oct 2, 2026
|
310.31 | 318.18 | 305.75 | 306.81 | 306.81 | 509,600 |
|
Oct 1, 2026
|
303.36 | 308.95 | 299.78 | 308.07 | 308.07 | 800,900 |
|
Sep 30, 2026
|
311.47 | 311.54 | 304.05 | 305.52 | 305.52 | 561,900 |
|
Sep 29, 2026
|
313.45 | 316.39 | 308.18 | 311.00 | 311.00 | 571,500 |
|
Sep 28, 2026
|
320.00 | 320.02 | 311.24 | 314.10 | 314.10 | 443,700 |
|
Sep 25, 2026
|
324.94 | 327.03 | 321.62 | 321.91 | 321.91 | 367,000 |
|
Sep 24, 2026
|
325.04 | 327.60 | 322.13 | 324.40 | 324.40 | 324,000 |
|
Sep 23, 2026
|
331.31 | 333.57 | 323.15 | 324.06 | 324.06 | 403,500 |
|
Sep 22, 2026
|
343.97 | 343.97 | 331.87 | 335.36 | 335.36 | 322,900 |
|
Sep 21, 2026
|
339.35 | 342.00 | 338.34 | 340.07 | 340.07 | 326,900 |
|
Sep 18, 2026
|
335.32 | 337.78 | 332.47 | 336.38 | 336.38 | 631,400 |
|
Sep 17, 2026
|
345.98 | 346.61 | 336.37 | 336.84 | 336.84 | 239,000 |
|
Sep 16, 2026
|
339.89 | 350.62 | 336.76 | 340.18 | 340.18 | 402,000 |
|
Sep 15, 2026
|
341.14 | 343.23 | 339.33 | 341.04 | 341.04 | 262,900 |
|
Sep 14, 2026
|
351.29 | 351.99 | 339.99 | 343.55 | 343.55 | 435,900 |
|
Sep 11, 2026
|
345.86 | 350.95 | 344.60 | 346.97 | 346.97 | 279,100 |
|
Sep 10, 2026
|
345.67 | 352.26 | 339.71 | 342.16 | 342.16 | 273,500 |
|
Sep 9, 2026
|
356.98 | 357.23 | 345.30 | 346.20 | 346.20 | 288,900 |
|
Sep 8, 2026
|
367.78 | 367.78 | 351.58 | 352.11 | 352.11 | 216,500 |
|
Sep 4, 2026
|
357.96 | 364.50 | 355.52 | 362.36 | 362.36 | 240,900 |
|
Sep 3, 2026
|
356.76 | 367.61 | 355.92 | 362.30 | 362.30 | 304,600 |
|
Sep 2, 2026
|
363.86 | 363.86 | 347.22 | 349.93 | 349.93 | 303,000 |
|
Sep 1, 2026
|
366.60 | 366.60 | 353.53 | 354.67 | 354.67 | 355,700 |
|
Aug 31, 2026
|
374.23 | 375.76 | 365.64 | 365.87 | 365.87 | 570,300 |
|
Aug 28, 2026
|
379.84 | 383.57 | 377.74 | 378.01 | 378.01 | 251,000 |
|
Aug 27, 2026
|
383.13 | 386.49 | 378.59 | 378.75 | 378.75 | 216,600 |
|
Aug 26, 2026
|
391.18 | 391.18 | 384.87 | 386.08 | 386.08 | 329,100 |
|
Aug 25, 2026
|
385.58 | 393.11 | 382.53 | 392.79 | 392.79 | 243,400 |
|
Aug 24, 2026
|
387.75 | 393.07 | 383.22 | 387.21 | 387.21 | 225,200 |
|
Aug 21, 2026
|
391.80 | 391.80 | 383.12 | 387.37 | 387.37 | 257,400 |
|
Aug 20, 2026
|
385.53 | 390.71 | 381.16 | 384.30 | 384.30 | 301,800 |
|
Aug 19, 2026
|
375.16 | 393.84 | 375.16 | 390.21 | 390.21 | 429,200 |
|
Aug 18, 2026
|
373.10 | 376.85 | 362.05 | 371.03 | 371.03 | 398,800 |
|
Aug 17, 2026
|
372.75 | 373.11 | 368.47 | 370.31 | 370.31 | 341,800 |
|
Aug 14, 2026
|
369.28 | 375.71 | 366.26 | 375.00 | 375.00 | 339,800 |
|
Aug 13, 2026
|
364.00 | 369.70 | 361.78 | 369.52 | 369.52 | 247,700 |
|
Aug 12, 2026
|
368.79 | 368.79 | 359.64 | 362.74 | 362.74 | 283,000 |
|
Aug 11, 2026
|
356.31 | 364.74 | 356.31 | 363.36 | 363.36 | 215,100 |
|
Aug 10, 2026
|
358.69 | 362.39 | 354.59 | 357.35 | 357.35 | 215,500 |
|
Aug 7, 2026
|
364.05 | 371.95 | 361.00 | 362.38 | 362.38 | 324,200 |
|
Aug 6, 2026
|
372.71 | 372.71 | 360.22 | 363.69 | 363.69 | 236,500 |
|
Aug 5, 2026
|
368.93 | 373.29 | 363.91 | 373.24 | 373.24 | 281,400 |
|
Aug 4, 2026
|
365.83 | 369.95 | 363.50 | 367.86 | 367.86 | 324,200 |
|
Aug 3, 2026
|
357.13 | 367.37 | 357.13 | 366.06 | 366.06 | 417,400 |
|
Jul 31, 2026
|
360.01 | 365.43 | 353.95 | 355.03 | 355.03 | 410,000 |
|
Jul 30, 2026
|
350.00 | 363.89 | 347.78 | 361.72 | 361.72 | 727,700 |
|
Jul 29, 2026
|
339.77 | 349.81 | 337.65 | 340.00 | 340.00 | 675,600 |
|
Jul 28, 2026
|
337.43 | 344.16 | 335.59 | 343.08 | 343.08 | 454,100 |
|
Jul 27, 2026
|
329.06 | 334.17 | 328.85 | 333.15 | 333.15 | 281,600 |
|
Jul 24, 2026
|
322.60 | 329.55 | 322.16 | 325.45 | 325.45 | 263,100 |
|
Jul 23, 2026
|
320.81 | 324.62 | 315.00 | 319.38 | 319.38 | 281,500 |
|
Jul 22, 2026
|
326.30 | 329.29 | 320.00 | 324.04 | 324.04 | 339,400 |
|
Jul 21, 2026
|
323.44 | 329.03 | 322.26 | 324.44 | 324.44 | 436,300 |
|
Jul 20, 2026
|
329.52 | 330.39 | 323.52 | 325.94 | 325.94 | 421,000 |
|
Jul 17, 2026
|
334.21 | 338.00 | 328.01 | 330.67 | 330.67 | 418,400 |
|
Jul 16, 2026
|
324.71 | 336.64 | 324.71 | 335.85 | 335.85 | 308,400 |
|
Jul 15, 2026
|
315.26 | 334.78 | 315.26 | 327.91 | 327.91 | 530,200 |
|
Jul 14, 2026
|
319.06 | 325.64 | 314.39 | 314.39 | 314.39 | 446,800 |
|
Jul 13, 2026
|
326.95 | 330.00 | 320.01 | 321.95 | 321.95 | 319,200 |
|
Jul 10, 2026
|
328.67 | 330.40 | 322.84 | 324.44 | 324.44 | 189,200 |
|
Jul 9, 2026
|
321.41 | 329.35 | 320.08 | 324.19 | 324.19 | 378,800 |
|
Jul 8, 2026
|
327.49 | 328.76 | 321.16 | 324.03 | 324.03 | 365,000 |
|
Jul 7, 2026
|
332.98 | 338.75 | 331.82 | 332.57 | 332.57 | 381,700 |
|
Jul 6, 2026
|
328.63 | 330.52 | 323.42 | 329.86 | 329.86 | 295,600 |
|
Jul 2, 2026
|
321.89 | 327.99 | 320.53 | 327.46 | 327.46 | 404,900 |
|
Jul 1, 2026
|
311.16 | 323.64 | 308.92 | 318.35 | 318.35 | 392,800 |
|
Jun 30, 2026
|
315.64 | 315.64 | 308.94 | 309.95 | 309.95 | 364,000 |
|
Jun 29, 2026
|
312.59 | 316.17 | 307.37 | 313.08 | 313.08 | 472,900 |
|
Jun 26, 2026
|
305.89 | 315.29 | 303.88 | 315.06 | 315.06 | 941,900 |
|
Jun 25, 2026
|
301.34 | 307.40 | 299.57 | 303.76 | 303.76 | 318,100 |
|
Jun 24, 2026
|
304.95 | 305.06 | 297.01 | 299.78 | 299.78 | 250,100 |
|
Jun 23, 2026
|
295.43 | 300.90 | 294.41 | 298.94 | 298.94 | 273,000 |
|
Jun 22, 2026
|
294.26 | 298.00 | 291.38 | 294.84 | 294.84 | 293,300 |
|
Jun 18, 2026
|
304.43 | 307.48 | 292.29 | 297.29 | 297.29 | 788,400 |
|
Jun 17, 2026
|
300.67 | 313.36 | 296.93 | 298.31 | 298.31 | 622,300 |
|
Jun 16, 2026
|
301.01 | 305.08 | 299.58 | 302.75 | 302.75 | 331,300 |
|
Jun 15, 2026
|
302.07 | 309.96 | 295.93 | 298.24 | 298.24 | 322,500 |
|
Jun 12, 2026
|
299.69 | 304.41 | 296.97 | 299.95 | 299.95 | 247,300 |
|
Jun 11, 2026
|
302.40 | 302.40 | 294.64 | 297.88 | 297.88 | 245,900 |
|
Jun 10, 2026
|
305.57 | 306.04 | 297.67 | 298.22 | 298.22 | 252,500 |
|
Jun 9, 2026
|
295.40 | 307.59 | 294.94 | 305.61 | 305.61 | 440,700 |
|
Jun 8, 2026
|
295.02 | 299.70 | 293.04 | 294.69 | 294.69 | 251,600 |
|
Jun 5, 2026
|
298.40 | 298.40 | 294.11 | 295.71 | 295.71 | 296,900 |
|
Jun 4, 2026
|
294.91 | 299.13 | 292.89 | 299.02 | 299.02 | 317,600 |
|
Jun 3, 2026
|
291.55 | 292.96 | 288.69 | 289.25 | 289.25 | 320,700 |
|
Jun 2, 2026
|
282.16 | 301.73 | 279.79 | 295.99 | 295.99 | 627,000 |
|
Jun 1, 2026
|
280.78 | 285.85 | 277.92 | 284.86 | 284.86 | 500,400 |
|
May 29, 2026
|
285.68 | 287.02 | 280.72 | 282.31 | 282.31 | 566,800 |
|
May 28, 2026
|
287.76 | 291.41 | 281.67 | 285.68 | 285.68 | 409,400 |
|
May 27, 2026
|
290.32 | 297.54 | 286.82 | 289.98 | 289.98 | 363,000 |
|
May 26, 2026
|
293.45 | 295.24 | 287.68 | 289.51 | 289.51 | 362,100 |
|
May 22, 2026
|
296.63 | 296.63 | 286.49 | 291.69 | 291.69 | 235,800 |
|
May 21, 2026
|
290.09 | 293.94 | 285.85 | 292.94 | 292.94 | 409,900 |
|
May 20, 2026
|
287.68 | 293.25 | 282.54 | 293.03 | 293.03 | 289,100 |
|
May 19, 2026
|
289.48 | 295.79 | 286.11 | 286.52 | 286.52 | 428,300 |
|
May 18, 2026
|
290.31 | 296.57 | 286.89 | 288.90 | 288.90 | 317,400 |
|
May 15, 2026
|
285.99 | 289.98 | 276.03 | 288.23 | 288.23 | 712,000 |
|
May 14, 2026
|
310.81 | 313.74 | 288.36 | 288.91 | 288.91 | 460,700 |
|
May 13, 2026
|
314.44 | 316.47 | 305.92 | 310.66 | 310.66 | 321,600 |
|
May 12, 2026
|
322.50 | 324.14 | 315.73 | 315.78 | 315.78 | 252,700 |
|
May 11, 2026
|
328.99 | 329.47 | 321.97 | 322.89 | 322.89 | 203,500 |
|
May 8, 2026
|
331.59 | 334.54 | 327.87 | 329.87 | 329.87 | 274,100 |
|
May 7, 2026
|
327.37 | 332.26 | 324.87 | 328.06 | 328.06 | 387,200 |
|
May 6, 2026
|
322.66 | 330.95 | 322.66 | 325.52 | 325.52 | 359,000 |
|
May 5, 2026
|
316.32 | 321.42 | 310.13 | 318.13 | 318.13 | 352,600 |
|
May 4, 2026
|
314.83 | 322.39 | 312.97 | 314.85 | 314.85 | 442,700 |
|
May 1, 2026
|
321.85 | 324.14 | 314.88 | 315.24 | 315.24 | 446,000 |
|
Apr 30, 2026
|
328.51 | 333.97 | 312.00 | 318.13 | 318.13 | 877,300 |
|
Apr 29, 2026
|
339.48 | 342.05 | 331.29 | 338.66 | 338.66 | 702,900 |
|
Apr 28, 2026
|
344.30 | 347.10 | 340.41 | 341.55 | 341.55 | 353,900 |
|
Apr 27, 2026
|
337.36 | 343.99 | 337.36 | 341.87 | 341.87 | 292,400 |
|
Apr 24, 2026
|
339.90 | 343.09 | 336.90 | 338.56 | 338.56 | 291,300 |
|
Apr 23, 2026
|
353.62 | 355.17 | 331.21 | 337.63 | 337.63 | 742,300 |
|
Apr 22, 2026
|
350.25 | 353.72 | 344.83 | 351.18 | 351.18 | 387,500 |
|
Apr 21, 2026
|
353.00 | 359.28 | 345.24 | 345.59 | 345.59 | 579,000 |
|
Apr 20, 2026
|
345.82 | 353.70 | 345.82 | 353.47 | 353.47 | 454,200 |
|
Apr 17, 2026
|
342.39 | 349.49 | 337.16 | 346.43 | 346.43 | 390,900 |
|
Apr 16, 2026
|
333.70 | 337.40 | 332.09 | 334.27 | 334.27 | 285,800 |
|
Apr 15, 2026
|
329.13 | 334.91 | 328.64 | 332.21 | 332.21 | 416,400 |
|
Apr 14, 2026
|
325.01 | 330.84 | 324.70 | 327.71 | 327.71 | 277,200 |
|
Apr 13, 2026
|
315.17 | 325.76 | 315.17 | 324.54 | 324.54 | 368,200 |
|
Apr 10, 2026
|
319.39 | 321.98 | 314.04 | 317.74 | 317.74 | 317,700 |
|
Apr 9, 2026
|
315.94 | 321.67 | 312.28 | 320.00 | 320.00 | 374,500 |
|
Apr 8, 2026
|
320.00 | 325.00 | 318.40 | 318.53 | 318.53 | 492,400 |
|
Apr 7, 2026
|
304.93 | 310.38 | 302.80 | 308.20 | 308.20 | 330,600 |
|
Apr 6, 2026
|
305.93 | 308.87 | 304.80 | 306.78 | 306.78 | 268,900 |
|
Apr 2, 2026
|
300.84 | 314.05 | 300.08 | 306.05 | 306.05 | 396,200 |
|
Apr 1, 2026
|
304.93 | 309.05 | 303.28 | 305.75 | 305.75 | 417,100 |
|
Mar 31, 2026
|
304.20 | 309.61 | 296.43 | 304.32 | 304.32 | 359,300 |
|
Mar 30, 2026
|
297.32 | 300.74 | 294.12 | 297.00 | 297.00 | 444,400 |
|
Mar 27, 2026
|
296.96 | 297.84 | 291.70 | 292.93 | 292.93 | 403,400 |
|
Mar 26, 2026
|
297.13 | 305.11 | 296.32 | 300.44 | 300.44 | 370,900 |
|
Mar 25, 2026
|
300.56 | 304.69 | 292.40 | 300.19 | 300.19 | 405,500 |
|
Mar 24, 2026
|
293.72 | 299.49 | 290.89 | 296.25 | 296.25 | 489,700 |
|
Mar 23, 2026
|
303.24 | 308.68 | 299.03 | 299.60 | 299.60 | 457,000 |
|
Mar 20, 2026
|
298.63 | 300.49 | 291.66 | 293.80 | 293.80 | 642,100 |
|
Mar 19, 2026
|
300.66 | 305.75 | 297.43 | 300.10 | 300.10 | 513,200 |
|
Mar 18, 2026
|
299.86 | 306.09 | 298.47 | 303.90 | 303.90 | 556,900 |
|
Mar 17, 2026
|
305.72 | 310.37 | 302.35 | 303.00 | 303.00 | 464,200 |
|
Mar 16, 2026
|
306.93 | 307.70 | 299.63 | 300.57 | 300.57 | 530,200 |
|
Mar 13, 2026
|
302.26 | 305.45 | 296.35 | 299.29 | 299.29 | 486,400 |
|
Mar 12, 2026
|
282.32 | 299.79 | 281.60 | 294.19 | 294.19 | 847,900 |
|
Mar 11, 2026
|
292.84 | 295.09 | 284.87 | 289.52 | 289.52 | 543,900 |
|
Mar 10, 2026
|
300.50 | 304.49 | 291.74 | 295.56 | 295.56 | 361,000 |
|
Mar 9, 2026
|
293.46 | 302.78 | 286.45 | 301.62 | 301.62 | 448,400 |
|
Mar 6, 2026
|
301.83 | 303.77 | 294.77 | 299.24 | 299.24 | 366,800 |
|
Mar 5, 2026
|
307.12 | 315.10 | 305.60 | 309.36 | 309.36 | 291,400 |
|
Mar 4, 2026
|
310.13 | 313.97 | 308.72 | 310.97 | 310.97 | 329,300 |
|
Mar 3, 2026
|
306.50 | 315.24 | 301.80 | 309.79 | 309.79 | 396,500 |
|
Mar 2, 2026
|
305.01 | 316.39 | 301.60 | 313.64 | 313.64 | 475,100 |
|
Feb 27, 2026
|
314.76 | 319.79 | 309.64 | 315.55 | 315.55 | 678,500 |
|
Feb 26, 2026
|
319.32 | 325.00 | 318.38 | 322.73 | 322.73 | 453,000 |
|
Feb 25, 2026
|
313.25 | 316.77 | 304.27 | 316.59 | 316.59 | 563,800 |
|
Feb 24, 2026
|
303.37 | 311.49 | 303.37 | 310.97 | 310.97 | 509,900 |
|
Feb 23, 2026
|
313.99 | 317.80 | 302.31 | 304.36 | 304.36 | 710,800 |
|
Feb 20, 2026
|
314.80 | 320.19 | 311.30 | 314.00 | 314.00 | 684,000 |
|
Feb 19, 2026
|
311.00 | 315.83 | 306.73 | 313.69 | 313.69 | 839,200 |
|
Feb 18, 2026
|
296.06 | 314.99 | 284.16 | 314.42 | 314.42 | 1,014,100 |
|
Feb 17, 2026
|
288.84 | 291.00 | 283.02 | 286.83 | 286.83 | 889,300 |
|
Feb 13, 2026
|
284.99 | 289.76 | 271.65 | 289.15 | 289.15 | 1,326,300 |
|
Feb 12, 2026
|
306.08 | 308.78 | 259.83 | 280.16 | 280.16 | 2,609,200 |
|
Feb 11, 2026
|
342.05 | 346.59 | 300.91 | 303.11 | 303.11 | 1,557,800 |
|
Feb 10, 2026
|
349.14 | 352.03 | 346.04 | 346.24 | 346.24 | 430,100 |
|
Feb 9, 2026
|
342.84 | 348.14 | 341.60 | 346.48 | 346.48 | 329,200 |
|
Feb 6, 2026
|
338.99 | 345.98 | 333.59 | 342.76 | 342.76 | 476,700 |
|
Feb 5, 2026
|
335.00 | 341.16 | 331.19 | 334.94 | 334.94 | 472,200 |
|
Feb 4, 2026
|
321.81 | 334.41 | 321.81 | 333.95 | 333.95 | 804,300 |
|
Feb 3, 2026
|
353.50 | 355.05 | 328.75 | 330.83 | 330.83 | 726,300 |
|
Feb 2, 2026
|
357.00 | 360.77 | 353.69 | 353.93 | 353.93 | 353,600 |
|
Jan 30, 2026
|
354.47 | 360.09 | 351.17 | 357.91 | 357.91 | 382,200 |
|
Jan 29, 2026
|
359.40 | 363.06 | 352.10 | 358.66 | 358.66 | 324,500 |
|
Jan 28, 2026
|
356.99 | 362.90 | 353.85 | 356.37 | 356.37 | 294,600 |
|
Jan 27, 2026
|
356.59 | 360.11 | 353.71 | 356.03 | 356.03 | 256,300 |
|
Jan 26, 2026
|
355.11 | 357.98 | 351.18 | 357.21 | 357.21 | 271,800 |
|
Jan 23, 2026
|
354.00 | 356.94 | 347.88 | 354.09 | 354.09 | 250,300 |
|
Jan 22, 2026
|
357.15 | 360.46 | 354.80 | 356.36 | 356.36 | 485,200 |
|
Jan 21, 2026
|
349.33 | 357.30 | 346.65 | 354.58 | 354.58 | 462,700 |
|
Jan 20, 2026
|
347.87 | 352.88 | 342.17 | 344.40 | 344.40 | 422,100 |
|
Jan 16, 2026
|
352.97 | 357.44 | 351.60 | 355.61 | 355.61 | 262,100 |
|
Jan 15, 2026
|
343.05 | 355.18 | 339.04 | 354.01 | 354.01 | 369,700 |
|
Jan 14, 2026
|
344.14 | 346.16 | 335.65 | 339.78 | 339.78 | 501,500 |
|
Jan 13, 2026
|
349.12 | 351.06 | 343.93 | 345.67 | 345.67 | 249,600 |
|
Jan 12, 2026
|
348.29 | 352.70 | 343.17 | 350.43 | 350.43 | 434,500 |
|
Jan 9, 2026
|
348.36 | 353.01 | 347.16 | 350.05 | 350.05 | 353,900 |
|
Jan 8, 2026
|
352.59 | 355.09 | 342.60 | 346.28 | 346.28 | 353,500 |
|
Jan 7, 2026
|
351.89 | 356.57 | 349.84 | 352.72 | 352.72 | 486,500 |
|
Jan 6, 2026
|
347.85 | 351.96 | 342.57 | 350.54 | 350.54 | 730,500 |
|
Jan 5, 2026
|
341.59 | 349.69 | 332.93 | 349.16 | 349.16 | 417,600 |
|
Jan 2, 2026
|
336.43 | 337.50 | 333.13 | 335.84 | 335.84 | 280,900 |
|
Dec 31, 2025
|
338.90 | 339.78 | 335.28 | 336.47 | 336.47 | 249,600 |
|
Dec 30, 2025
|
340.08 | 341.85 | 337.99 | 339.13 | 339.13 | 172,800 |
|
Dec 29, 2025
|
346.90 | 347.81 | 340.61 | 341.07 | 341.07 | 251,200 |
|
Dec 26, 2025
|
347.43 | 347.43 | 344.79 | 346.96 | 346.96 | 130,600 |
|
Dec 24, 2025
|
344.68 | 347.52 | 342.28 | 346.91 | 346.91 | 117,100 |
|
Dec 23, 2025
|
340.41 | 342.77 | 337.17 | 342.09 | 342.09 | 242,300 |
|
Dec 22, 2025
|
336.15 | 340.73 | 335.02 | 340.47 | 340.47 | 274,300 |
|
Dec 19, 2025
|
333.41 | 338.38 | 331.33 | 336.65 | 336.65 | 733,800 |
|
Dec 18, 2025
|
336.25 | 337.85 | 330.62 | 334.20 | 334.20 | 419,200 |
|
Dec 17, 2025
|
332.27 | 339.48 | 331.35 | 333.52 | 333.52 | 291,300 |
|
Dec 16, 2025
|
329.62 | 337.64 | 326.77 | 333.73 | 333.73 | 352,900 |
|
Dec 15, 2025
|
337.58 | 338.52 | 326.69 | 328.99 | 328.99 | 463,400 |
|
Dec 12, 2025
|
340.14 | 340.14 | 329.68 | 334.65 | 334.65 | 332,800 |
|
Dec 11, 2025
|
332.18 | 338.89 | 327.92 | 337.64 | 337.64 | 369,000 |
|
Dec 10, 2025
|
325.86 | 332.52 | 325.55 | 331.36 | 331.36 | 405,900 |
|
Dec 9, 2025
|
319.00 | 328.08 | 316.43 | 325.16 | 325.16 | 406,800 |
|
Dec 8, 2025
|
326.07 | 327.28 | 318.77 | 319.97 | 319.97 | 365,700 |
|
Dec 5, 2025
|
325.20 | 331.36 | 325.04 | 327.64 | 327.64 | 237,700 |
|
Dec 4, 2025
|
328.75 | 331.35 | 325.12 | 327.52 | 327.52 | 274,500 |
|
Dec 3, 2025
|
326.69 | 332.02 | 322.83 | 329.60 | 329.60 | 303,100 |
|
Dec 2, 2025
|
325.92 | 328.82 | 319.74 | 324.26 | 324.26 | 254,200 |
|
Dec 1, 2025
|
321.80 | 327.37 | 320.45 | 323.85 | 323.85 | 330,600 |
|
Nov 28, 2025
|
327.47 | 332.07 | 324.42 | 325.69 | 325.69 | 216,500 |
|
Nov 26, 2025
|
329.98 | 335.83 | 326.54 | 330.03 | 330.03 | 337,100 |
|
Nov 25, 2025
|
319.66 | 331.74 | 317.96 | 330.72 | 330.72 | 426,800 |
|
Nov 24, 2025
|
314.60 | 320.52 | 314.16 | 318.45 | 318.45 | 343,100 |
|
Nov 21, 2025
|
305.82 | 316.12 | 305.82 | 314.87 | 314.87 | 307,100 |
|
Nov 20, 2025
|
307.06 | 315.52 | 301.55 | 301.66 | 301.66 | 379,500 |
|
Nov 19, 2025
|
297.85 | 304.56 | 293.96 | 303.26 | 303.26 | 365,800 |
|
Nov 18, 2025
|
293.22 | 299.27 | 289.96 | 297.28 | 297.28 | 354,000 |
|
Nov 17, 2025
|
302.73 | 305.97 | 291.75 | 292.36 | 292.36 | 321,600 |
|
Nov 14, 2025
|
299.56 | 304.18 | 297.47 | 302.57 | 302.57 | 254,000 |
|
Nov 13, 2025
|
305.26 | 309.84 | 299.14 | 301.88 | 301.88 | 244,600 |
|
Nov 12, 2025
|
307.88 | 310.38 | 304.98 | 307.26 | 307.26 | 297,600 |
|
Nov 11, 2025
|
301.59 | 309.47 | 301.59 | 308.54 | 308.54 | 244,400 |
|
Nov 10, 2025
|
299.60 | 304.17 | 294.43 | 299.77 | 299.77 | 301,600 |
|
Nov 7, 2025
|
288.09 | 300.26 | 286.92 | 299.56 | 299.56 | 331,800 |
|
Nov 6, 2025
|
288.69 | 291.75 | 287.61 | 288.07 | 288.07 | 303,100 |
|
Nov 5, 2025
|
290.15 | 292.54 | 274.71 | 287.62 | 287.62 | 716,200 |
|
Nov 4, 2025
|
299.54 | 300.84 | 294.12 | 299.04 | 299.04 | 532,900 |
|
Nov 3, 2025
|
301.47 | 305.40 | 295.07 | 300.06 | 300.06 | 346,800 |
