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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 159.17 160.28 157.48 159.37 0.1M
2022-12-29 155.36 161.51 155.30 161.17 0.2M
2022-12-28 157.39 158.85 154.25 154.69 0.1M
2022-12-27 158.11 159.09 156.64 157.93 0.1M
2022-12-23 156.76 159.00 155.58 158.52 0.1M
2022-12-22 157.47 157.79 154.15 156.84 0.2M
2022-12-21 157.72 160.80 157.22 158.69 0.2M
2022-12-20 154.29 158.25 153.68 156.17 0.2M
2022-12-19 158.14 159.23 153.86 155.07 0.2M
2022-12-16 159.05 159.48 157.06 158.39 0.7M
2022-12-15 163.67 164.36 161.74 162.18 0.2M
2022-12-14 169.01 170.94 165.95 167.13 0.2M
2022-12-13 169.48 170.92 166.97 170.57 0.3M
2022-12-12 161.89 163.39 159.92 162.93 0.3M
2022-12-09 161.35 163.42 160.81 161.01 0.2M
2022-12-08 162.12 164.69 161.22 161.76 0.2M
2022-12-07 160.38 162.65 159.69 161.26 0.2M
2022-12-06 162.62 163.09 159.82 161.78 0.3M
2022-12-05 165.30 165.30 161.19 161.92 0.2M
2022-12-02 165.08 167.62 165.08 166.79 0.2M
2022-12-01 168.18 170.84 166.33 167.94 0.2M
2022-11-30 161.61 168.34 159.18 168.17 0.5M
2022-11-29 158.69 162.56 158.69 162.14 0.2M
2022-11-28 162.08 162.61 159.12 159.36 0.3M
2022-11-25 161.52 164.68 161.39 164.05 0.1M
2022-11-23 161.70 163.43 160.01 162.52 0.3M
2022-11-22 158.21 161.96 155.53 161.82 0.3M
2022-11-21 154.74 159.21 154.74 157.50 0.3M
2022-11-18 158.24 159.23 153.67 155.92 0.3M
2022-11-17 157.16 158.68 153.97 155.53 0.3M
2022-11-16 158.55 166.20 158.55 161.02 0.6M
2022-11-15 163.18 164.58 160.38 160.69 0.5M
2022-11-14 163.04 163.82 159.69 159.86 0.3M
2022-11-11 163.29 169.04 162.81 165.28 0.4M
2022-11-10 153.95 165.55 153.81 161.59 0.6M
2022-11-09 147.10 147.72 143.72 145.98 0.4M
2022-11-08 146.46 149.41 144.89 148.31 0.3M
2022-11-07 143.68 147.24 143.37 146.88 0.3M
2022-11-04 141.19 144.39 139.46 141.76 0.7M
2022-11-03 139.44 140.05 135.35 138.33 0.8M
2022-11-02 149.79 150.45 141.09 141.66 1.5M
2022-11-01 161.19 164.13 159.37 161.90 0.4M
2022-10-31 161.35 162.61 158.59 159.09 0.5M
2022-10-28 162.92 164.88 161.19 162.42 0.4M
2022-10-27 166.71 167.22 160.45 163.38 0.5M
2022-10-26 164.00 167.55 161.91 165.79 0.2M
2022-10-25 158.81 165.16 158.81 163.51 0.3M
2022-10-24 160.28 161.12 158.57 159.21 0.3M
2022-10-21 154.46 159.25 153.79 159.00 0.2M
2022-10-20 155.71 158.69 153.95 155.03 0.3M
2022-10-19 160.43 160.43 155.56 156.30 0.4M
2022-10-18 165.36 166.96 161.87 164.11 0.3M
2022-10-17 160.68 164.51 160.44 161.90 0.3M
2022-10-14 163.94 164.88 156.34 156.63 0.3M
2022-10-13 156.68 162.29 155.09 161.15 0.3M
2022-10-12 161.53 162.34 158.82 160.33 0.3M
2022-10-11 160.69 162.48 157.69 161.26 0.3M
2022-10-10 158.33 161.33 157.33 160.74 0.3M
2022-10-07 161.56 161.64 155.99 157.17 0.4M
2022-10-06 165.78 166.61 163.09 163.83 0.3M
2022-10-05 165.97 167.65 164.49 165.71 0.5M
2022-10-04 160.90 168.10 160.90 167.99 0.4M
2022-10-03 153.51 159.10 151.30 157.96 0.4M
2022-09-30 149.45 153.17 148.89 151.07 0.5M
2022-09-29 152.44 153.13 147.23 148.64 0.3M
2022-09-28 152.99 155.91 150.75 154.88 0.3M
2022-09-27 153.26 155.37 151.35 151.51 0.6M
2022-09-26 151.72 154.52 150.56 151.59 0.5M
2022-09-23 153.71 154.95 151.09 153.34 0.5M
2022-09-22 156.73 156.92 154.63 155.92 0.3M
2022-09-21 161.59 162.40 157.12 157.14 0.3M
2022-09-20 161.35 161.35 158.42 160.15 0.4M
2022-09-19 160.97 164.69 160.97 164.28 0.3M
2022-09-16 164.43 164.43 160.61 162.73 0.9M
2022-09-15 165.90 169.96 165.08 165.54 0.2M
2022-09-14 166.96 167.12 163.37 166.81 0.3M
2022-09-13 172.96 172.96 167.95 168.25 0.3M
2022-09-12 176.43 180.20 176.43 178.35 0.3M
2022-09-09 174.82 176.94 174.08 175.79 0.2M
2022-09-08 169.30 174.10 168.10 173.98 0.2M
2022-09-07 166.57 172.52 166.09 171.60 0.3M
2022-09-06 170.09 171.08 165.19 166.14 0.3M
2022-09-02 174.00 177.44 169.34 169.45 0.3M
2022-09-01 171.79 173.23 165.68 171.66 0.3M
2022-08-31 173.33 176.06 171.49 173.00 0.4M
2022-08-30 174.81 174.81 172.25 173.39 0.3M
2022-08-29 173.51 177.50 173.45 173.64 0.2M
2022-08-26 180.95 180.95 175.24 176.00 0.3M
2022-08-25 178.70 181.06 178.14 180.90 0.2M
2022-08-24 175.68 177.65 175.20 176.73 0.3M
2022-08-23 175.59 178.52 174.68 175.68 0.2M
2022-08-22 180.00 180.70 173.87 174.64 0.3M
2022-08-19 184.44 185.75 180.87 182.89 0.2M
2022-08-18 186.75 189.28 186.75 186.95 0.2M
2022-08-17 183.51 187.82 182.83 187.66 0.3M
2022-08-16 185.95 187.79 184.74 186.48 0.3M
2022-08-15 184.65 187.63 184.10 186.70 0.2M
2022-08-12 184.60 186.37 182.48 186.23 0.2M
2022-08-11 182.21 183.94 180.83 182.43 0.2M
2022-08-10 180.11 182.83 178.98 180.20 0.3M
2022-08-09 176.52 177.64 173.89 176.73 0.3M
2022-08-08 176.86 178.38 174.65 177.35 0.2M
2022-08-05 173.50 176.36 173.29 174.80 0.2M
2022-08-04 180.33 180.64 172.63 174.82 0.4M
2022-08-03 187.37 189.55 180.72 180.96 0.3M
2022-08-02 187.17 187.24 183.95 184.20 0.3M
2022-08-01 188.38 189.63 186.17 189.04 0.2M
2022-07-29 189.84 191.79 188.60 190.67 0.2M
2022-07-28 185.43 189.53 184.53 189.15 0.3M
2022-07-27 184.35 186.20 181.43 185.44 0.4M
2022-07-26 186.02 186.02 182.30 183.15 0.2M
2022-07-25 184.71 187.51 183.74 185.75 0.3M
2022-07-22 185.40 186.26 182.76 184.07 0.3M
2022-07-21 182.24 184.76 180.59 184.38 0.3M
2022-07-20 181.10 184.13 180.20 183.59 0.2M
2022-07-19 178.41 182.00 177.02 180.88 0.3M
2022-07-18 176.25 178.23 174.79 175.34 0.5M
2022-07-15 172.96 176.26 171.74 175.00 0.3M
2022-07-14 168.06 170.08 166.88 169.65 0.3M
2022-07-13 171.88 173.47 170.38 172.16 0.3M
2022-07-12 172.21 177.48 172.21 174.89 0.3M
2022-07-11 172.48 175.29 172.31 173.45 0.2M
2022-07-08 173.69 175.36 170.51 174.44 0.3M
2022-07-07 174.50 176.86 172.94 175.04 0.3M
2022-07-06 179.91 182.14 172.71 173.04 0.4M
2022-07-05 176.83 181.62 175.91 180.63 0.4M
2022-07-01 173.93 181.70 173.93 181.17 0.3M
2022-06-30 172.13 178.87 171.37 174.86 0.7M
2022-06-29 176.68 177.57 174.42 176.63 0.3M
2022-06-28 178.89 180.87 176.40 176.86 0.3M
2022-06-27 176.36 179.12 173.82 176.68 0.3M
2022-06-24 172.60 175.56 171.97 175.46 0.4M
2022-06-23 171.15 173.56 170.92 171.45 0.5M
2022-06-22 167.02 173.11 167.02 170.44 0.5M
2022-06-21 170.49 172.58 167.24 169.52 0.6M
2022-06-17 160.42 168.53 156.09 167.02 1.3M
2022-06-16 160.19 161.34 154.63 155.76 0.5M
2022-06-15 167.51 169.74 164.42 166.08 0.7M
2022-06-14 163.68 165.82 161.79 165.30 0.5M
2022-06-13 167.07 168.24 161.02 162.45 0.6M
2022-06-10 174.70 177.16 171.25 172.38 0.3M
2022-06-09 182.83 183.93 177.87 177.96 0.3M
2022-06-08 187.65 189.39 184.77 185.07 0.3M
2022-06-07 187.00 192.01 187.00 190.28 0.3M
2022-06-06 190.46 191.31 187.90 189.10 0.4M
2022-06-03 192.30 192.30 187.08 188.81 0.3M
2022-06-02 187.95 195.96 186.46 195.15 0.5M
2022-06-01 198.40 199.01 186.96 187.63 0.5M
2022-05-31 199.02 200.82 196.29 197.32 0.5M
2022-05-27 198.02 202.38 197.66 201.78 0.3M
2022-05-26 190.66 196.13 189.76 195.33 0.3M
2022-05-25 186.23 190.34 186.17 188.59 0.4M
2022-05-24 187.39 187.63 180.30 186.92 0.3M
2022-05-23 189.38 191.46 183.68 189.71 0.3M
2022-05-20 191.28 191.40 182.71 186.59 0.3M
2022-05-19 186.07 191.64 186.07 188.78 0.3M
2022-05-18 196.24 197.74 186.91 187.65 0.3M
2022-05-17 199.32 199.32 193.93 198.83 0.3M
2022-05-16 193.18 194.47 189.86 192.28 0.2M
2022-05-13 192.09 195.50 190.19 194.07 0.3M
2022-05-12 189.22 192.50 186.08 189.25 0.3M
2022-05-11 194.75 198.53 190.15 190.62 0.5M
2022-05-10 199.17 200.00 187.41 193.74 0.6M
2022-05-09 209.99 210.65 192.74 195.59 0.6M
2022-05-06 208.15 208.94 199.44 201.89 0.6M
2022-05-05 218.76 221.40 207.82 209.68 0.4M
2022-05-04 219.51 222.00 212.09 221.25 0.4M
2022-05-03 215.84 221.08 214.15 218.85 0.3M
2022-05-02 219.30 223.08 212.09 215.89 0.4M
2022-04-29 223.97 227.08 218.32 218.73 0.4M
2022-04-28 221.82 226.48 217.82 225.25 0.3M
2022-04-27 217.91 222.30 216.69 219.04 0.2M
2022-04-26 221.43 224.07 217.81 218.05 0.3M
2022-04-25 221.31 224.85 218.01 224.13 0.3M
2022-04-22 228.10 228.32 223.88 224.21 0.2M
2022-04-21 235.16 238.44 227.87 229.05 0.2M
2022-04-20 232.11 235.50 232.03 232.38 0.2M
2022-04-19 225.34 232.35 225.34 230.77 0.2M
2022-04-18 224.13 227.26 223.76 225.50 0.2M
2022-04-14 225.16 228.89 224.11 224.90 0.2M
2022-04-13 221.99 227.52 221.99 225.99 0.2M
2022-04-12 226.44 229.68 222.13 222.43 0.3M
2022-04-11 218.62 226.81 218.03 224.48 0.3M
2022-04-08 221.70 222.80 217.73 220.16 0.3M
2022-04-07 227.05 227.50 217.37 220.84 0.3M
2022-04-06 226.89 231.99 224.86 228.38 0.5M
2022-04-05 234.23 237.49 229.20 229.47 0.4M
2022-04-04 235.72 238.90 233.79 238.48 0.3M
2022-04-01 240.67 242.49 234.58 236.61 0.4M
2022-03-31 242.26 245.04 239.40 239.46 0.3M
2022-03-30 244.10 246.41 240.98 243.22 0.2M
2022-03-29 241.67 249.40 240.62 246.06 0.6M
2022-03-28 236.06 239.09 235.50 237.27 0.3M
2022-03-25 232.97 235.15 231.18 235.13 0.2M
2022-03-24 227.87 231.60 225.54 231.34 0.2M
2022-03-23 230.58 233.00 226.80 227.41 0.2M
2022-03-22 231.59 235.29 230.49 234.14 0.2M
2022-03-21 234.24 235.76 228.34 229.36 0.2M
2022-03-18 234.71 238.26 232.47 233.89 0.4M
2022-03-17 233.39 237.18 233.25 236.36 0.3M
2022-03-16 228.21 238.34 225.00 237.49 0.5M
2022-03-15 225.73 227.59 221.14 223.68 0.3M
2022-03-14 225.64 232.82 222.14 223.24 0.4M
2022-03-11 222.66 226.59 220.86 223.60 0.3M
2022-03-10 216.28 222.66 215.95 218.84 0.4M
2022-03-09 219.55 223.97 217.43 221.55 0.2M
2022-03-08 215.56 217.59 209.50 212.53 0.4M
2022-03-07 222.52 223.25 212.97 213.63 0.5M
2022-03-04 235.52 237.46 220.28 223.35 0.3M
2022-03-03 249.28 250.79 235.61 239.55 0.4M
2022-03-02 247.93 250.87 246.25 247.00 0.4M
2022-03-01 246.94 250.61 243.10 245.76 0.5M
2022-02-28 237.94 249.45 237.94 246.22 0.6M
2022-02-25 234.73 244.59 234.73 243.91 0.4M
2022-02-24 227.01 236.60 224.17 234.51 0.4M
2022-02-23 247.01 249.08 234.28 234.77 0.2M
2022-02-22 240.51 247.84 238.58 245.13 0.3M
2022-02-18 244.35 249.56 242.22 242.66 0.3M
2022-02-17 248.53 249.70 244.66 245.10 0.2M
2022-02-16 249.04 254.05 248.54 252.50 0.5M
2022-02-15 246.58 253.11 246.58 250.20 0.2M
2022-02-14 251.60 254.02 242.75 244.66 0.2M
2022-02-11 259.33 260.86 250.41 252.18 0.3M
2022-02-10 257.00 264.40 255.66 257.35 0.3M
2022-02-09 256.40 262.94 256.00 262.22 0.2M
2022-02-08 250.43 254.90 250.13 253.13 0.4M
2022-02-07 250.19 253.92 248.20 250.85 0.3M
2022-02-04 253.68 255.40 247.29 250.56 0.2M
2022-02-03 252.37 257.41 252.35 254.00 0.2M
2022-02-02 253.08 257.83 252.24 254.91 0.3M
2022-02-01 251.92 253.69 248.75 252.33 0.2M
2022-01-31 242.20 251.48 241.96 250.79 0.3M
2022-01-28 237.59 242.99 233.53 242.87 0.2M
2022-01-27 243.85 247.45 236.33 237.48 0.2M
2022-01-26 245.99 250.85 239.49 240.96 0.2M
2022-01-25 243.94 246.81 237.52 241.00 0.4M
2022-01-24 239.46 250.47 235.28 249.35 0.3M
2022-01-21 243.57 251.62 243.17 245.77 0.3M
2022-01-20 244.52 255.23 243.37 244.51 0.3M
2022-01-19 250.77 252.54 243.07 243.28 0.2M
2022-01-18 252.74 254.37 247.25 249.84 0.3M
2022-01-14 257.63 258.49 250.50 254.68 0.2M
2022-01-13 262.18 266.29 259.63 260.92 0.1M
2022-01-12 263.15 266.13 259.14 262.45 0.2M
2022-01-11 252.90 260.26 248.32 259.99 0.2M
2022-01-10 255.75 258.44 247.86 252.90 0.4M
2022-01-07 257.75 261.25 255.97 257.63 0.3M
2022-01-06 263.68 264.84 258.28 259.00 0.3M
2022-01-05 275.37 275.37 261.52 262.05 0.2M
2022-01-04 269.87 275.77 266.97 274.36 0.2M
2022-01-03 271.81 272.86 264.96 267.83 0.2M