Jones Lang LaSalle

JLL
🏛️ usa →
298.28
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 317.17 317.17 317.17 317.17 2.0K
09:35 316.49 316.49 316.49 316.49 1.8K
09:38 315.87 315.87 315.87 315.87 0.9K
09:39 315.45 315.45 315.45 315.45 0.9K
09:44 315.49 315.49 315.49 315.49 3.5K
09:51 317.14 317.14 317.14 317.14 1.3K
09:57 317.40 317.40 317.40 317.40 0.7K
09:58 317.22 317.22 317.10 317.10 1.8K
09:59 317.08 317.08 317.08 317.08 1.0K
10:02 316.06 316.06 315.98 315.98 1.5K
10:03 315.78 315.78 315.78 315.78 1.2K
10:05 315.58 315.58 315.58 315.58 0.4K
10:06 315.53 315.73 315.53 315.73 0.8K
10:07 315.58 315.69 315.58 315.69 0.6K
10:10 315.71 315.71 315.71 315.71 1.6K
10:16 315.10 315.10 315.10 315.10 0.8K
10:17 315.12 315.12 315.10 315.10 6.6K
10:20 314.49 314.49 314.49 314.49 1.6K
10:21 314.17 314.18 313.72 314.16 3.3K
10:22 314.16 314.16 314.16 314.16 1.4K
10:27 314.02 314.02 314.02 314.02 0.7K
10:30 313.97 313.97 313.42 313.42 2.1K
10:34 313.23 313.23 313.23 313.23 3.6K
10:41 312.93 312.93 312.70 312.70 1.6K
10:43 312.90 312.90 312.90 312.90 0.4K
10:45 312.90 312.90 312.90 312.90 0.5K
10:46 313.12 313.77 313.12 313.77 2.1K
10:51 314.30 314.63 314.30 314.63 1.7K
10:52 314.43 314.43 314.43 314.43 0.2K
10:53 314.64 314.64 314.64 314.64 0.8K
10:54 314.83 314.83 314.83 314.83 1.9K
11:01 315.01 315.01 314.91 314.91 3.0K
11:02 314.91 314.92 314.91 314.92 0.7K
11:03 314.92 314.92 314.92 314.92 0.2K
11:04 314.93 315.12 314.93 315.12 0.9K
11:06 315.17 315.17 315.17 315.17 0.2K
11:07 315.13 315.13 315.13 315.13 0.4K
11:08 315.05 315.05 315.05 315.05 1.5K
11:12 314.98 314.98 314.98 314.98 0.7K
11:13 315.10 315.17 315.10 315.17 1.7K
11:14 315.02 315.02 315.02 315.02 1.9K
11:19 315.67 315.67 315.67 315.67 0.4K
11:20 315.60 315.60 315.60 315.60 0.5K
11:23 315.44 315.44 315.44 315.44 0.2K
11:24 315.33 315.33 315.33 315.33 0.8K
11:27 315.46 315.46 315.46 315.46 0.9K
11:30 315.12 315.12 315.12 315.12 0.4K
11:32 315.31 315.31 315.31 315.31 0.9K
11:34 315.31 315.31 315.31 315.31 0.6K
11:35 315.07 315.07 315.07 315.07 0.4K
11:36 315.20 315.20 315.20 315.20 2.7K
11:44 314.79 314.79 314.72 314.72 0.4K
11:45 314.77 314.77 314.77 314.77 4.6K
11:55 314.34 314.34 314.34 314.34 0.6K
11:59 314.21 314.21 314.21 314.21 0.2K
12:01 314.55 314.55 314.55 314.55 2.1K
12:07 314.88 314.88 314.80 314.82 0.7K
12:10 314.70 314.70 314.70 314.70 0.7K
12:11 314.52 314.52 314.52 314.52 0.5K
12:13 314.64 314.64 314.64 314.64 1.8K
12:24 314.53 314.53 314.53 314.53 1.3K
12:33 315.00 315.00 315.00 315.00 0.6K
12:36 314.79 314.79 314.79 314.79 0.2K
12:37 314.94 315.05 314.94 315.05 2.3K
12:39 315.34 315.34 315.04 315.04 1.0K
12:40 315.09 315.09 315.09 315.09 0.9K
12:42 315.30 315.30 315.30 315.30 1.3K
12:50 316.04 316.04 316.04 316.04 2.3K
12:58 315.12 315.12 315.12 315.12 0.4K
13:00 315.04 315.04 315.03 315.02 0.4K
13:01 315.03 315.03 315.03 315.03 1.4K
13:11 314.73 314.73 314.69 314.69 1.0K
13:12 314.68 314.68 314.68 314.68 0.6K
13:16 314.48 314.48 314.44 314.44 0.5K
13:17 314.61 314.61 314.61 314.61 0.4K
13:18 314.44 314.44 314.44 314.44 0.6K
13:19 314.48 314.48 314.48 314.48 0.8K
13:20 314.14 314.14 314.14 314.14 0.9K
13:23 314.05 314.05 314.05 314.05 0.6K
13:24 314.19 314.19 314.19 314.19 0.5K
13:25 313.77 313.77 313.77 313.77 0.2K
13:28 313.97 313.97 313.97 313.96 0.5K
13:30 313.98 313.98 313.98 313.98 0.2K
13:31 314.20 314.20 314.20 314.20 1.0K
13:32 314.20 314.20 314.13 314.13 1.3K
13:35 313.93 313.93 313.78 313.78 1.5K
13:36 313.68 313.68 313.68 313.68 1.0K
13:41 313.92 313.92 313.92 313.92 0.4K
13:42 314.15 314.15 314.15 314.15 1.9K
13:44 314.19 314.19 314.19 314.19 1.0K
13:50 313.98 313.98 313.98 313.98 1.3K
13:55 314.03 314.03 314.03 314.02 2.2K
14:04 313.58 313.58 313.58 313.58 0.4K
14:05 313.52 313.52 313.52 313.52 1.8K
14:10 313.15 313.15 313.15 313.15 0.4K
14:11 313.15 313.15 313.15 313.15 0.4K
14:12 313.18 313.18 313.18 313.18 1.9K
14:15 313.45 313.45 313.44 313.44 1.0K
14:16 313.35 313.35 313.35 313.35 0.2K
14:17 313.35 313.35 313.35 313.35 0.1K
14:18 313.43 313.43 313.43 313.43 0.2K
14:19 313.40 313.40 313.40 313.40 0.8K
14:25 313.10 313.10 313.10 313.10 1.6K
14:29 313.01 313.01 313.01 313.01 0.2K
14:30 312.98 312.98 312.76 312.76 1.9K
14:33 312.69 312.69 312.69 312.69 1.5K
14:43 313.24 313.24 313.24 313.24 1.4K
14:48 312.90 312.90 312.90 312.90 1.0K
14:55 312.87 312.87 312.87 312.87 1.3K
14:57 312.89 313.00 312.89 313.00 2.6K
15:00 312.64 312.67 312.64 312.67 0.8K
15:01 312.54 312.54 312.51 312.51 2.3K
15:06 312.54 312.54 312.51 312.51 1.0K
15:08 312.38 312.47 312.38 312.47 1.1K
15:09 312.60 312.60 312.60 312.60 0.9K
15:11 312.10 312.19 312.10 312.19 1.0K
15:12 311.96 312.38 311.96 312.38 4.8K
15:16 312.29 312.29 312.29 312.29 0.9K
15:17 312.18 312.18 312.18 312.18 0.9K
15:19 312.11 312.14 312.11 312.14 1.1K
15:21 312.00 312.00 312.00 312.00 0.8K
15:25 312.13 312.29 312.13 312.29 3.6K
15:26 312.30 312.30 312.30 312.30 2.2K
15:28 312.58 312.58 312.58 312.58 1.2K
15:29 312.69 312.69 312.69 312.69 1.3K
15:33 312.64 312.64 312.64 312.64 2.7K
15:36 312.66 312.66 312.66 312.66 0.2K
15:37 312.60 312.60 312.60 312.60 0.8K
15:39 312.64 312.72 312.64 312.72 4.4K
15:40 312.78 313.00 312.78 313.00 5.8K
15:46 313.12 313.12 313.12 313.12 3.5K
15:49 312.84 312.84 312.84 312.84 2.1K
15:50 313.00 313.00 312.93 312.93 2.3K
15:51 313.06 313.38 313.06 313.38 10.3K
15:53 313.52 313.52 313.40 313.40 4.6K
15:54 313.30 313.43 313.30 313.41 1.6K
15:55 313.24 313.69 313.24 313.69 12.0K
15:56 313.48 313.50 313.38 313.38 13.4K
15:57 313.22 313.36 313.22 313.36 10.3K
15:58 313.16 313.30 313.16 313.21 3.2K
15:59 313.00 313.68 312.99 313.68 99.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 300.74 301.00 294.75 298.28 0.3M
2025-09-29 303.30 304.42 299.17 300.38 0.2M
2025-09-26 302.40 304.75 299.50 301.50 0.4M
2025-09-25 300.35 302.70 298.61 300.73 0.3M
2025-09-24 312.17 312.17 302.18 303.56 0.6M
2025-09-23 314.88 317.60 312.79 313.23 0.2M
2025-09-22 316.34 317.40 311.96 313.68 0.3M
2025-09-19 321.33 321.33 315.93 318.48 0.9M
2025-09-18 316.88 321.30 316.88 319.66 0.3M
2025-09-17 313.34 322.37 313.34 316.98 0.5M
2025-09-16 314.12 315.08 309.27 311.84 0.4M
2025-09-15 313.18 315.77 311.80 313.75 0.4M
2025-09-12 313.13 314.68 311.07 312.37 0.5M
2025-09-11 309.48 316.79 307.55 314.41 0.5M
2025-09-10 307.87 310.83 306.50 307.12 0.5M
2025-09-09 311.19 311.30 306.27 306.94 0.4M
2025-09-08 307.93 313.91 305.81 311.99 0.4M
2025-09-05 311.57 315.14 307.71 311.49 0.3M
2025-09-04 303.20 307.93 302.05 307.68 0.3M
2025-09-03 300.26 302.24 297.04 300.66 0.3M
2025-09-02 295.46 301.40 295.17 301.39 0.4M
2025-08-29 306.67 306.83 302.75 305.57 0.3M
2025-08-28 308.42 308.42 301.07 304.66 0.3M
2025-08-27 304.98 308.33 303.29 305.85 0.4M
2025-08-26 304.14 308.61 301.70 305.48 0.4M
2025-08-25 300.98 305.58 300.90 304.50 0.4M
2025-08-22 295.33 306.22 292.81 303.19 0.5M
2025-08-21 295.41 298.55 292.53 292.90 0.3M
2025-08-20 298.66 298.84 295.40 297.28 0.4M
2025-08-19 294.42 299.29 293.14 299.25 0.6M
2025-08-18 294.05 295.66 290.41 292.92 0.6M
2025-08-15 294.67 298.40 292.26 294.10 0.4M
2025-08-14 292.38 296.01 288.79 293.63 0.7M
2025-08-13 285.00 297.15 284.15 296.92 0.6M
2025-08-12 277.76 284.19 274.79 283.88 0.6M
2025-08-11 277.49 283.50 275.79 275.79 0.6M
2025-08-08 275.56 279.39 274.25 278.21 0.4M
2025-08-07 277.77 279.54 273.40 274.32 0.5M
2025-08-06 269.00 276.91 264.61 275.24 0.8M
2025-08-05 272.00 273.48 267.27 273.02 0.4M
2025-08-04 268.59 272.42 267.58 270.43 0.3M
2025-08-01 268.04 269.07 262.34 265.35 0.4M
2025-07-31 271.37 274.85 270.33 270.36 0.6M
2025-07-30 275.50 278.65 269.50 272.38 0.5M
2025-07-29 270.00 282.63 267.50 275.89 0.8M
2025-07-28 264.97 267.09 262.65 262.66 0.4M
2025-07-25 263.13 265.38 258.19 265.29 0.2M
2025-07-24 260.01 263.02 259.05 261.37 0.3M
2025-07-23 263.25 263.92 259.85 260.80 0.2M
2025-07-22 255.32 260.82 253.22 260.04 0.5M
2025-07-21 255.06 258.63 253.48 253.48 0.3M
2025-07-18 253.04 254.41 251.54 253.27 0.2M
2025-07-17 249.96 252.86 248.07 251.88 0.3M
2025-07-16 249.90 252.50 246.08 250.46 0.4M
2025-07-15 257.14 257.14 248.85 248.95 0.4M
2025-07-14 256.39 258.20 254.39 255.76 0.3M
2025-07-11 255.49 257.96 254.82 256.89 0.4M
2025-07-10 255.30 261.32 255.26 259.69 0.5M
2025-07-09 257.02 257.19 251.91 255.30 0.4M
2025-07-08 258.27 261.15 254.10 254.67 0.6M
2025-07-07 258.62 261.15 256.01 258.47 0.4M
2025-07-03 260.00 261.93 258.82 260.64 0.4M
2025-07-02 256.88 260.83 255.88 259.00 0.6M
2025-07-01 253.18 260.97 253.18 256.88 0.6M
2025-06-30 257.57 257.57 254.13 255.78 0.4M
2025-06-27 254.97 260.00 253.51 256.96 0.8M
2025-06-26 247.33 254.31 244.96 253.57 0.7M
2025-06-25 249.54 250.61 243.94 244.50 0.6M
2025-06-24 249.67 251.28 247.79 250.88 0.4M
2025-06-23 238.12 248.13 238.12 247.58 0.5M
2025-06-20 237.97 239.82 237.03 238.46 0.5M
2025-06-18 233.71 240.04 233.71 237.44 0.3M
2025-06-17 238.62 239.36 233.14 233.72 0.5M
2025-06-16 240.03 242.17 237.61 240.48 0.5M
2025-06-13 236.28 240.00 235.04 236.99 0.7M
2025-06-12 237.02 243.72 237.02 241.59 0.7M
2025-06-11 239.12 242.10 237.19 237.50 0.6M
2025-06-10 231.99 237.55 231.48 237.39 0.4M
2025-06-09 231.33 233.18 230.24 230.88 0.4M
2025-06-06 232.89 233.83 228.48 230.06 0.2M
2025-06-05 228.53 232.97 228.40 229.72 0.4M
2025-06-04 225.33 230.85 225.33 229.26 0.4M
2025-06-03 219.86 225.12 217.93 224.92 0.5M
2025-06-02 220.29 221.60 217.21 221.06 0.4M
2025-05-30 221.73 224.26 220.84 222.70 0.5M
2025-05-29 222.16 223.45 219.04 222.66 0.3M
2025-05-28 222.26 223.82 219.93 220.03 0.3M
2025-05-27 218.59 222.84 217.97 222.45 0.4M
2025-05-23 211.86 217.53 211.86 215.77 0.3M
2025-05-22 215.28 216.13 213.19 215.00 0.5M
2025-05-21 225.02 225.97 214.96 215.43 0.8M
2025-05-20 228.73 230.46 227.44 228.76 0.5M
2025-05-19 231.89 232.90 230.25 231.42 0.3M
2025-05-16 239.86 239.86 233.21 235.94 0.4M
2025-05-15 233.78 237.62 232.32 235.54 0.4M
2025-05-14 239.20 239.53 235.79 236.04 0.3M
2025-05-13 241.07 242.10 238.75 239.62 0.3M
2025-05-12 240.15 243.09 236.64 240.52 0.3M
2025-05-09 228.54 230.63 226.42 229.63 0.3M
2025-05-08 231.32 232.82 223.83 227.77 0.5M
2025-05-07 220.00 231.99 220.00 228.16 0.5M
2025-05-06 228.41 232.44 228.41 229.88 0.5M
2025-05-05 232.26 236.10 232.11 232.84 0.3M
2025-05-02 233.67 237.44 232.64 234.46 0.4M
2025-05-01 228.64 233.43 225.13 229.49 0.3M
2025-04-30 223.48 227.85 221.56 227.41 0.5M
2025-04-29 225.13 231.50 224.28 228.36 0.3M
2025-04-28 223.00 229.22 223.00 226.96 0.3M
2025-04-25 223.31 226.57 222.84 224.58 0.2M
2025-04-24 218.46 227.64 217.01 225.00 0.4M
2025-04-23 218.51 226.92 217.85 219.10 0.4M
2025-04-22 209.06 212.07 207.92 210.66 0.3M
2025-04-21 208.89 209.09 201.97 204.57 0.4M
2025-04-17 208.83 212.96 208.28 211.12 0.4M
2025-04-16 213.42 217.62 207.33 210.65 0.6M
2025-04-15 214.93 219.63 213.91 215.52 0.3M
2025-04-14 215.80 217.04 211.63 215.22 0.3M
2025-04-11 210.47 213.26 204.41 210.94 0.4M
2025-04-10 215.08 217.44 205.71 213.31 0.5M
2025-04-09 203.38 225.43 194.36 223.49 1.0M
2025-04-08 222.54 224.33 204.34 208.09 0.5M
2025-04-07 209.31 225.04 205.60 214.68 0.6M
2025-04-04 224.24 225.24 212.97 219.58 0.6M
2025-04-03 238.96 241.50 230.95 232.00 0.5M
2025-04-02 242.14 252.10 242.14 250.86 0.2M
2025-04-01 245.71 248.82 241.16 246.00 0.4M
2025-03-31 243.66 248.92 240.99 247.91 0.2M
2025-03-28 250.82 252.86 243.95 245.90 0.2M
2025-03-27 255.21 256.36 249.18 250.51 0.2M
2025-03-26 260.64 263.22 253.25 254.43 0.2M
2025-03-25 259.67 262.67 256.88 259.69 0.2M
2025-03-24 255.67 261.94 255.67 259.87 0.2M
2025-03-21 251.52 253.00 246.90 250.25 0.4M
2025-03-20 249.01 256.38 249.01 253.32 0.2M
2025-03-19 249.60 255.38 248.63 252.98 0.2M
2025-03-18 250.35 252.55 247.01 248.21 0.2M
2025-03-17 248.72 255.12 248.68 253.48 0.3M
2025-03-14 243.66 249.96 240.82 249.90 0.5M
2025-03-13 250.30 251.93 236.52 239.83 0.4M
2025-03-12 256.60 256.60 250.88 252.98 0.7M
2025-03-11 241.07 249.20 237.00 245.77 0.6M
2025-03-10 246.99 248.50 240.48 241.40 0.5M
2025-03-07 257.49 258.37 243.59 250.12 0.6M
2025-03-06 266.74 269.28 256.47 256.86 0.4M
2025-03-05 260.37 271.56 260.37 270.22 0.4M
2025-03-04 263.87 264.74 255.07 262.41 0.5M
2025-03-03 272.27 274.70 265.09 267.02 0.3M
2025-02-28 267.88 272.45 266.93 271.89 0.4M
2025-02-27 272.27 275.32 266.90 267.77 0.3M
2025-02-26 267.35 273.01 266.70 270.94 0.4M
2025-02-25 267.38 269.45 261.63 265.57 0.4M
2025-02-24 263.96 267.09 260.63 263.92 0.5M
2025-02-21 273.31 273.35 259.78 262.07 0.4M
2025-02-20 276.39 277.60 271.47 272.28 0.4M
2025-02-19 274.18 283.48 272.92 279.27 0.6M
2025-02-18 282.69 285.99 280.25 281.91 0.6M
2025-02-14 279.57 286.00 279.57 282.69 0.3M
2025-02-13 271.14 281.45 268.02 279.33 0.5M
2025-02-12 268.94 276.27 268.94 271.16 0.4M
2025-02-11 275.79 281.28 275.79 276.74 0.4M
2025-02-10 279.54 283.23 276.77 279.45 0.4M
2025-02-07 283.22 283.22 277.47 278.45 0.3M
2025-02-06 287.00 287.00 276.06 282.59 0.5M
2025-02-05 282.26 286.94 281.31 284.76 0.3M
2025-02-04 275.79 279.61 274.92 278.34 0.2M
2025-02-03 276.06 279.66 271.68 276.76 0.4M
2025-01-31 281.58 286.99 281.58 282.80 0.3M
2025-01-30 283.80 286.00 280.30 282.34 0.2M
2025-01-29 282.30 284.80 279.13 279.14 0.3M
2025-01-28 280.03 283.85 278.37 281.40 0.3M
2025-01-27 273.06 283.39 273.06 281.00 0.4M
2025-01-24 272.00 277.86 272.00 276.14 0.4M
2025-01-23 267.73 275.64 266.49 273.88 0.3M
2025-01-22 271.30 272.45 267.94 269.52 0.3M
2025-01-21 265.38 271.18 264.72 270.97 0.2M
2025-01-17 262.55 264.67 260.66 261.68 0.2M
2025-01-16 255.49 262.68 254.01 259.51 0.2M
2025-01-15 251.27 260.80 247.79 256.20 0.4M
2025-01-14 241.10 241.61 237.29 240.46 0.3M
2025-01-13 237.30 238.23 234.37 238.00 0.3M
2025-01-10 241.46 241.46 225.50 238.18 0.6M
2025-01-08 248.28 249.72 243.96 247.94 0.4M
2025-01-07 257.22 258.23 248.37 249.21 0.2M
2025-01-06 254.54 260.88 254.54 256.29 0.3M
2025-01-03 249.85 254.55 248.39 253.95 0.2M
2025-01-02 255.33 255.33 247.04 249.31 0.3M