Jones Lang LaSalle Inc (JLL) stock
JLLNYSEReal Estate Agents & Managers (For Others)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/308% above fair value
$359.79+6.32 (+1.79%)
Close on Oct 30, 2026Market cap $16.55BP/E 17.2Yield –
Price history
Jones Lang LaSalle share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$359.79
+1.79% on the day
52-week range
$259.83 – $393.84
-8.6% from the high
Change over 52 weeks
+18.3%
From $304.20 on Oct 30, 2025
Average volume
403,605
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $299.00 | $360.48 | $297.50 | $359.79 | +19.81% | 3,507,312 |
| Oct 19, 2026 | $304.96 | $314.27 | $299.85 | $300.30 | -1.71% | 2,217,677 |
| Oct 12, 2026 | $300.00 | $315.11 | $289.53 | $305.51 | +1.88% | 2,096,733 |
| Oct 5, 2026 | $307.00 | $308.87 | $286.49 | $299.87 | -2.26% | 2,368,755 |
| Sep 28, 2026 | $320.00 | $320.02 | $299.78 | $306.81 | -4.69% | 2,887,558 |
| Sep 21, 2026 | $339.35 | $343.97 | $321.62 | $321.91 | -4.30% | 1,744,323 |
| Sep 14, 2026 | $351.29 | $351.99 | $332.47 | $336.38 | -3.05% | 1,971,318 |
| Sep 8, 2026 | $367.78 | $367.78 | $339.71 | $346.97 | -4.25% | 1,058,075 |
| Aug 31, 2026 | $374.23 | $375.76 | $347.22 | $362.36 | -4.14% | 1,774,421 |
| Aug 24, 2026 | $387.75 | $393.11 | $377.74 | $378.01 | -2.42% | 1,265,459 |
| Aug 17, 2026 | $372.75 | $393.84 | $362.05 | $387.37 | +3.30% | 1,729,241 |
| Aug 10, 2026 | $358.69 | $375.71 | $354.59 | $375.00 | +3.48% | 1,301,202 |
| Aug 3, 2026 | $357.13 | $373.29 | $357.13 | $362.38 | +2.07% | 1,583,809 |
| Jul 27, 2026 | $329.06 | $365.43 | $328.85 | $355.03 | +9.09% | 2,549,224 |
| Jul 20, 2026 | $329.52 | $330.39 | $315.00 | $325.45 | -1.58% | 1,741,294 |
| Jul 13, 2026 | $326.95 | $338.00 | $314.39 | $330.67 | +1.92% | 2,023,165 |
| Jul 6, 2026 | $328.63 | $338.75 | $320.08 | $324.44 | -0.92% | 1,610,281 |
| Jun 29, 2026 | $312.59 | $327.99 | $307.37 | $327.46 | +3.94% | 1,634,569 |
| Jun 22, 2026 | $294.26 | $315.29 | $291.38 | $315.06 | +5.98% | 2,076,518 |
| Jun 15, 2026 | $302.07 | $313.36 | $292.29 | $297.29 | -0.89% | 2,064,515 |
| Jun 8, 2026 | $295.02 | $307.59 | $293.04 | $299.95 | +1.43% | 1,438,080 |
| Jun 1, 2026 | $280.78 | $301.73 | $277.92 | $295.71 | +4.75% | 2,062,937 |
| May 26, 2026 | $293.45 | $297.54 | $280.72 | $282.31 | -3.22% | 1,701,381 |
| May 18, 2026 | $290.31 | $296.63 | $282.54 | $291.69 | +1.20% | 1,680,447 |
| May 11, 2026 | $328.99 | $329.47 | $276.03 | $288.23 | -12.62% | 1,950,561 |
| May 4, 2026 | $314.83 | $334.54 | $310.13 | $329.87 | +4.64% | 1,815,575 |
| Apr 27, 2026 | $337.36 | $347.10 | $312.00 | $315.24 | -6.89% | 2,672,576 |
| Apr 20, 2026 | $345.82 | $359.28 | $331.21 | $338.56 | -2.27% | 2,454,260 |
| Apr 13, 2026 | $315.17 | $349.49 | $315.17 | $346.43 | +9.03% | 1,738,975 |
| Apr 6, 2026 | $305.93 | $325.00 | $302.80 | $317.74 | +3.82% | 1,784,220 |
| Mar 30, 2026 | $297.32 | $314.05 | $294.12 | $306.05 | +4.48% | 1,617,006 |
| Mar 23, 2026 | $303.24 | $308.68 | $290.89 | $292.93 | -0.30% | 2,126,616 |
| Mar 16, 2026 | $306.93 | $310.37 | $291.66 | $293.80 | -1.83% | 2,706,625 |
| Mar 9, 2026 | $293.46 | $305.45 | $281.60 | $299.29 | +0.02% | 2,687,775 |
| Mar 2, 2026 | $305.01 | $316.39 | $294.77 | $299.24 | -5.17% | 1,859,660 |
| Feb 23, 2026 | $313.99 | $325.00 | $302.31 | $315.55 | +0.49% | 2,916,089 |
| Feb 17, 2026 | $288.84 | $320.19 | $283.02 | $314.00 | +8.59% | 3,426,560 |
| Feb 9, 2026 | $342.84 | $352.03 | $259.83 | $289.15 | -15.64% | 6,252,585 |
| Feb 2, 2026 | $357.00 | $360.77 | $321.81 | $342.76 | -4.23% | 2,833,095 |
| Jan 26, 2026 | $355.11 | $363.06 | $351.17 | $357.91 | +1.08% | 1,529,515 |
| Jan 20, 2026 | $347.87 | $360.46 | $342.17 | $354.09 | -0.43% | 1,620,397 |
| Jan 12, 2026 | $348.29 | $357.44 | $335.65 | $355.61 | +1.59% | 1,817,354 |
| Jan 5, 2026 | $341.59 | $356.57 | $332.93 | $350.05 | +4.23% | 2,342,185 |
| Dec 29, 2025 | $346.90 | $347.81 | $333.13 | $335.84 | -3.20% | 954,583 |
| Dec 22, 2025 | $336.15 | $347.52 | $335.02 | $346.96 | +3.06% | 764,356 |
| Dec 15, 2025 | $337.58 | $339.48 | $326.69 | $336.65 | +0.60% | 2,260,572 |
| Dec 8, 2025 | $326.07 | $340.14 | $316.43 | $334.65 | +2.14% | 1,880,264 |
| Dec 1, 2025 | $321.80 | $332.02 | $319.74 | $327.64 | +0.60% | 1,400,137 |
| Nov 24, 2025 | $314.60 | $335.83 | $314.16 | $325.69 | +3.44% | 1,323,457 |
| Nov 17, 2025 | $302.73 | $316.12 | $289.96 | $314.87 | +4.07% | 1,727,993 |
| Nov 10, 2025 | $299.60 | $310.38 | $294.43 | $302.57 | +1.00% | 1,342,143 |
| Nov 3, 2025 | $301.47 | $305.40 | $274.71 | $299.56 | -1.81% | 2,230,812 |
| Oct 27, 2025 | $319.88 | $319.88 | $296.60 | $305.09 | -3.75% | 1,389,702 |
| Oct 20, 2025 | $301.86 | $322.07 | $298.20 | $316.99 | +5.47% | 1,522,466 |
| Oct 13, 2025 | $286.40 | $306.60 | $283.14 | $300.55 | +6.12% | 1,677,134 |
| Oct 6, 2025 | $294.77 | $296.61 | $281.40 | $283.23 | -4.05% | 1,404,991 |
| Sep 29, 2025 | $303.30 | $304.42 | $291.45 | $295.17 | -2.10% | 1,178,465 |
| Sep 22, 2025 | $316.34 | $317.60 | $298.61 | $301.50 | -5.33% | 1,772,373 |
| Sep 15, 2025 | $313.18 | $322.37 | $309.27 | $318.48 | +1.96% | 2,533,549 |
| Sep 8, 2025 | $307.93 | $316.79 | $305.81 | $312.37 | +0.28% | 2,219,762 |
| Sep 2, 2025 | $295.46 | $315.14 | $295.17 | $311.49 | +1.94% | 1,317,249 |
| Aug 25, 2025 | $300.98 | $308.61 | $300.90 | $305.57 | +0.78% | 1,843,810 |
| Aug 18, 2025 | $294.05 | $306.22 | $290.41 | $303.19 | +3.09% | 2,492,630 |
| Aug 11, 2025 | $277.49 | $298.40 | $274.79 | $294.10 | +5.71% | 2,855,971 |
| Aug 4, 2025 | $268.59 | $279.54 | $264.61 | $278.21 | +4.85% | 2,394,193 |
| Jul 28, 2025 | $264.97 | $282.63 | $262.34 | $265.35 | +0.02% | 2,566,537 |
| Jul 21, 2025 | $255.06 | $265.38 | $253.22 | $265.29 | +4.75% | 1,582,324 |
| Jul 14, 2025 | $256.39 | $258.20 | $246.08 | $253.27 | -1.41% | 1,622,604 |
| Jul 7, 2025 | $258.62 | $261.32 | $251.91 | $256.89 | -1.44% | 2,206,175 |
| Jun 30, 2025 | $257.57 | $261.93 | $253.18 | $260.64 | +1.43% | 2,058,058 |
| Jun 23, 2025 | $238.12 | $260.00 | $238.12 | $256.96 | +7.76% | 2,946,835 |
| Jun 16, 2025 | $240.03 | $242.17 | $233.14 | $238.46 | +0.62% | 1,819,257 |
| Jun 9, 2025 | $231.33 | $243.72 | $230.24 | $236.99 | +3.01% | 2,725,119 |
| Jun 2, 2025 | $220.29 | $233.83 | $217.21 | $230.06 | +3.30% | 1,967,835 |
| May 26, 2025 | $211.86 | $224.26 | $211.86 | $222.70 | +3.21% | 1,746,223 |
| May 19, 2025 | $231.89 | $232.90 | $211.86 | $215.77 | -8.55% | 2,396,007 |
| May 12, 2025 | $240.15 | $243.09 | $232.32 | $235.94 | +2.75% | 1,664,126 |
| May 5, 2025 | $232.26 | $236.10 | $220.00 | $229.63 | -2.06% | 2,142,825 |
| Apr 28, 2025 | $223.00 | $237.44 | $221.56 | $234.46 | +4.40% | 1,728,445 |
| Apr 21, 2025 | $208.89 | $227.64 | $201.97 | $224.58 | +6.38% | 1,795,419 |
| Apr 14, 2025 | $215.80 | $219.63 | $207.33 | $211.12 | +0.09% | 1,519,603 |
| Apr 7, 2025 | $209.31 | $225.43 | $194.36 | $210.94 | -3.93% | 2,943,506 |
| Mar 31, 2025 | $243.66 | $252.10 | $212.97 | $219.58 | -10.70% | 1,803,647 |
| Mar 24, 2025 | $255.67 | $263.22 | $243.95 | $245.90 | -1.74% | 1,064,923 |
| Mar 17, 2025 | $248.72 | $256.38 | $246.90 | $250.25 | +0.14% | 1,374,387 |
| Mar 10, 2025 | $246.99 | $256.60 | $236.52 | $249.90 | -0.09% | 2,701,242 |
| Mar 3, 2025 | $272.27 | $274.70 | $243.59 | $250.12 | -8.01% | 2,145,629 |
| Feb 24, 2025 | $263.96 | $275.32 | $260.63 | $271.89 | +3.75% | 1,919,742 |
| Feb 18, 2025 | $282.69 | $285.99 | $259.78 | $262.07 | -7.29% | 1,937,076 |
| Feb 10, 2025 | $279.54 | $286.00 | $268.02 | $282.69 | +1.52% | 2,042,598 |
| Feb 3, 2025 | $276.06 | $287.00 | $271.68 | $278.45 | -1.54% | 1,614,567 |
| Jan 27, 2025 | $273.06 | $286.99 | $273.06 | $282.80 | +2.41% | 1,561,657 |
| Jan 21, 2025 | $265.38 | $277.86 | $264.72 | $276.14 | +5.53% | 1,203,095 |
| Jan 13, 2025 | $237.30 | $264.67 | $234.37 | $261.68 | +9.87% | 1,447,261 |
| Jan 6, 2025 | $254.54 | $260.88 | $225.50 | $238.18 | -6.21% | 1,366,492 |
| Dec 30, 2024 | $251.41 | $255.94 | $247.04 | $253.95 | +0.73% | 806,917 |
| Dec 23, 2024 | $248.32 | $255.90 | $246.30 | $252.11 | -0.25% | 516,728 |
| Dec 16, 2024 | $272.55 | $275.22 | $242.06 | $252.74 | -6.25% | 2,266,983 |
| Dec 9, 2024 | $277.37 | $278.80 | $267.67 | $269.58 | -2.81% | 1,486,840 |
| Dec 2, 2024 | $279.88 | $282.37 | $270.80 | $277.37 | -1.15% | 1,390,104 |
| Nov 25, 2024 | $268.45 | $286.20 | $268.45 | $280.60 | +6.58% | 1,347,491 |
| Nov 18, 2024 | $259.00 | $263.38 | $254.05 | $263.27 | +0.79% | 1,369,781 |
| Nov 11, 2024 | $273.15 | $275.21 | $258.34 | $261.20 | -2.92% | 1,351,983 |
| Nov 4, 2024 | $265.21 | $288.50 | $256.21 | $269.06 | +1.53% | 2,328,278 |
| Oct 28, 2024 | $273.43 | $280.48 | $264.72 | $265.00 | -2.22% | 1,346,958 |
| Oct 21, 2024 | $266.25 | $279.65 | $257.77 | $271.03 | +1.79% | 1,556,525 |
| Oct 14, 2024 | $264.00 | $272.58 | $263.33 | $266.26 | +0.60% | 1,427,603 |
| Oct 7, 2024 | $258.50 | $265.22 | $254.85 | $264.66 | +1.46% | 1,177,322 |
| Sep 30, 2024 | $265.79 | $270.18 | $260.03 | $260.86 | -1.97% | 1,482,967 |
| Sep 23, 2024 | $264.53 | $273.82 | $262.02 | $266.10 | +1.41% | 1,313,557 |
| Sep 16, 2024 | $255.00 | $265.63 | $250.21 | $262.40 | +3.19% | 1,746,534 |
| Sep 9, 2024 | $245.38 | $256.77 | $245.09 | $254.28 | +3.79% | 1,420,108 |
| Sep 3, 2024 | $252.41 | $255.00 | $243.22 | $245.00 | -4.01% | 923,395 |
| Aug 26, 2024 | $260.00 | $261.83 | $250.08 | $255.23 | -1.47% | 1,419,406 |
| Aug 19, 2024 | $246.43 | $259.91 | $241.91 | $259.04 | +5.16% | 1,142,077 |
| Aug 12, 2024 | $238.08 | $247.18 | $232.57 | $246.33 | +3.41% | 1,175,645 |
| Aug 5, 2024 | $224.48 | $241.01 | $218.35 | $238.20 | -0.45% | 2,247,232 |
| Jul 29, 2024 | $251.51 | $254.67 | $234.73 | $239.28 | -4.60% | 1,823,328 |
| Jul 22, 2024 | $230.76 | $252.09 | $229.27 | $250.83 | +8.70% | 1,961,832 |
| Jul 15, 2024 | $226.81 | $237.83 | $226.14 | $230.76 | +2.19% | 1,527,775 |
| Jul 8, 2024 | $202.81 | $226.60 | $201.59 | $225.82 | +11.71% | 1,318,859 |
| Jul 1, 2024 | $205.15 | $209.24 | $195.86 | $202.15 | -1.52% | 926,548 |
| Jun 24, 2024 | $208.94 | $208.94 | $200.49 | $205.28 | -1.62% | 1,584,635 |
| Jun 17, 2024 | $204.13 | $213.33 | $201.41 | $208.67 | +1.93% | 1,525,890 |
| Jun 10, 2024 | $196.25 | $207.39 | $194.81 | $204.72 | +2.91% | 1,223,040 |
| Jun 3, 2024 | $203.82 | $205.31 | $195.48 | $198.94 | -1.55% | 1,207,901 |
| May 28, 2024 | $200.37 | $202.48 | $192.94 | $202.07 | +1.54% | 959,024 |
| May 20, 2024 | $204.81 | $204.81 | $194.85 | $199.00 | -3.49% | 1,217,119 |
| May 13, 2024 | $198.00 | $209.79 | $194.06 | $206.20 | +5.28% | 1,344,248 |
| May 6, 2024 | $193.44 | $200.73 | $186.50 | $195.85 | +5.57% | 1,764,757 |
| Apr 29, 2024 | $184.65 | $189.30 | $178.60 | $185.52 | +1.65% | 1,239,137 |
| Apr 22, 2024 | $176.60 | $184.10 | $175.12 | $182.50 | +4.22% | 1,009,104 |
| Apr 15, 2024 | $181.98 | $181.98 | $171.45 | $175.11 | -2.83% | 1,101,977 |
| Apr 8, 2024 | $199.82 | $200.14 | $179.85 | $180.21 | -9.14% | 1,539,523 |
| Apr 1, 2024 | $194.91 | $200.11 | $185.93 | $198.34 | +1.67% | 1,373,749 |
| Mar 25, 2024 | $190.62 | $196.61 | $188.68 | $195.09 | +2.28% | 1,109,707 |
| Mar 18, 2024 | $184.76 | $195.38 | $182.77 | $190.74 | +3.84% | 1,159,342 |
| Mar 11, 2024 | $186.70 | $187.87 | $180.70 | $183.68 | -2.55% | 1,742,615 |
| Mar 4, 2024 | $192.59 | $193.64 | $184.54 | $188.48 | -2.27% | 1,168,575 |
| Feb 26, 2024 | $181.74 | $193.82 | $181.71 | $192.86 | +5.43% | 1,673,615 |
| Feb 20, 2024 | $185.96 | $186.85 | $179.48 | $182.93 | -3.18% | 972,235 |
| Feb 12, 2024 | $177.43 | $193.52 | $169.05 | $188.94 | +6.75% | 1,624,925 |
| Feb 5, 2024 | $172.79 | $180.00 | $168.36 | $176.99 | +0.65% | 1,100,179 |
| Jan 29, 2024 | $175.75 | $180.53 | $173.84 | $175.85 | -0.31% | 1,781,753 |
| Jan 22, 2024 | $174.51 | $179.32 | $172.49 | $176.39 | +1.66% | 910,302 |
| Jan 16, 2024 | $170.49 | $174.17 | $167.11 | $173.51 | -0.10% | 1,037,462 |
| Jan 8, 2024 | $179.35 | $181.94 | $172.41 | $173.68 | -3.22% | 1,122,764 |
| Jan 2, 2024 | $186.46 | $189.00 | $176.15 | $179.45 | -4.99% | 1,540,878 |
| Dec 26, 2023 | $185.24 | $191.21 | $184.88 | $188.87 | +2.26% | 951,286 |
| Dec 18, 2023 | $186.44 | $186.44 | $179.76 | $184.69 | +0.59% | 1,071,958 |
| Dec 11, 2023 | $165.86 | $188.02 | $163.47 | $183.60 | +10.21% | 2,219,110 |
| Dec 4, 2023 | $159.56 | $166.82 | $159.52 | $166.59 | +3.49% | 1,100,872 |
| Nov 27, 2023 | $155.04 | $161.45 | $153.26 | $160.97 | +2.87% | 1,145,239 |
| Nov 20, 2023 | $154.56 | $156.88 | $152.32 | $156.48 | +1.49% | 548,048 |
| Nov 13, 2023 | $138.75 | $156.20 | $136.83 | $154.19 | +9.96% | 1,400,237 |
| Nov 6, 2023 | $150.06 | $151.01 | $137.31 | $140.23 | -7.18% | 1,404,484 |
| Oct 30, 2023 | $124.94 | $153.14 | $123.17 | $151.07 | +22.54% | 2,854,786 |
| Oct 23, 2023 | $125.57 | $127.87 | $119.46 | $123.28 | -2.55% | 2,475,495 |
| Oct 16, 2023 | $132.79 | $135.00 | $125.95 | $126.50 | -3.36% | 2,180,978 |
| Oct 9, 2023 | $133.76 | $139.59 | $130.14 | $130.90 | -3.33% | 1,499,339 |
| Oct 2, 2023 | $138.76 | $138.76 | $130.03 | $135.41 | -4.09% | 2,642,472 |
| Sep 25, 2023 | $142.68 | $144.65 | $138.40 | $141.18 | -1.46% | 2,283,520 |
| Sep 18, 2023 | $153.77 | $157.72 | $142.91 | $143.27 | -7.11% | 2,043,927 |
| Sep 11, 2023 | $169.61 | $172.39 | $151.99 | $154.24 | -8.38% | 2,298,628 |
| Sep 5, 2023 | $173.17 | $175.29 | $165.66 | $168.35 | -4.20% | 1,107,418 |
| Aug 28, 2023 | $164.92 | $176.76 | $164.92 | $175.73 | +7.70% | 1,069,290 |
| Aug 21, 2023 | $163.18 | $169.09 | $159.02 | $163.17 | -0.01% | 914,487 |
| Aug 14, 2023 | $173.01 | $173.97 | $160.94 | $163.18 | -6.44% | 890,572 |
| Aug 7, 2023 | $168.48 | $176.86 | $168.48 | $174.42 | +3.61% | 1,522,155 |
| Jul 31, 2023 | $165.37 | $169.59 | $159.06 | $168.35 | +1.59% | 2,075,230 |
| Jul 24, 2023 | $170.64 | $172.62 | $162.89 | $165.71 | -2.27% | 1,400,052 |
| Jul 17, 2023 | $166.60 | $173.38 | $165.21 | $169.56 | +1.64% | 1,100,653 |
| Jul 10, 2023 | $155.30 | $171.04 | $155.30 | $166.83 | +6.75% | 1,635,731 |
| Jul 3, 2023 | $155.34 | $158.68 | $151.64 | $156.28 | +0.31% | 1,170,238 |
| Jun 26, 2023 | $146.98 | $157.14 | $146.98 | $155.80 | +6.69% | 1,609,676 |
| Jun 20, 2023 | $149.67 | $149.67 | $143.07 | $146.03 | -3.30% | 1,564,568 |
| Jun 12, 2023 | $151.93 | $155.35 | $148.20 | $151.02 | -0.93% | 1,283,300 |
| Jun 5, 2023 | $146.96 | $155.27 | $141.29 | $152.44 | +3.04% | 1,217,177 |
| May 30, 2023 | $145.80 | $149.49 | $138.66 | $147.94 | +2.57% | 1,244,595 |
| May 22, 2023 | $144.31 | $148.07 | $137.52 | $144.23 | +0.11% | 1,446,579 |
| May 15, 2023 | $138.11 | $147.91 | $137.02 | $144.07 | +5.08% | 2,524,085 |
| May 8, 2023 | $135.28 | $138.14 | $127.50 | $137.11 | +1.17% | 2,469,535 |
| May 1, 2023 | $138.09 | $141.25 | $123.00 | $135.52 | -2.53% | 3,019,519 |
| Apr 24, 2023 | $131.92 | $141.46 | $124.74 | $139.04 | +4.71% | 2,768,705 |
| Apr 17, 2023 | $133.55 | $140.10 | $132.28 | $132.78 | -0.93% | 1,319,742 |
| Apr 10, 2023 | $135.78 | $139.44 | $132.48 | $134.03 | -2.98% | 1,280,779 |
| Apr 3, 2023 | $145.07 | $146.20 | $136.91 | $138.14 | -5.05% | 1,451,696 |
| Mar 27, 2023 | $139.10 | $145.83 | $137.03 | $145.49 | +5.85% | 1,343,467 |
| Mar 20, 2023 | $147.12 | $150.70 | $132.91 | $137.45 | -6.06% | 1,894,553 |
| Mar 13, 2023 | $151.72 | $155.28 | $144.65 | $146.31 | -5.05% | 2,386,429 |
| Mar 6, 2023 | $174.08 | $175.44 | $153.07 | $154.09 | -11.37% | 1,392,190 |
| Feb 27, 2023 | $171.90 | $177.42 | $162.15 | $173.85 | +2.77% | 2,004,591 |
| Feb 21, 2023 | $172.90 | $174.43 | $166.44 | $169.16 | -3.78% | 809,956 |
| Feb 13, 2023 | $177.79 | $182.63 | $172.05 | $175.81 | -1.17% | 1,026,068 |
| Feb 6, 2023 | $178.06 | $178.89 | $170.64 | $177.90 | -2.18% | 1,222,071 |
| Jan 30, 2023 | $178.48 | $188.61 | $174.48 | $181.87 | +0.31% | 1,630,664 |
| Jan 23, 2023 | $176.59 | $182.47 | $173.21 | $181.30 | +2.62% | 1,046,895 |
| Jan 17, 2023 | $176.23 | $179.34 | $173.04 | $176.67 | -0.28% | 867,087 |
| Jan 9, 2023 | $168.72 | $177.73 | $166.73 | $177.16 | +5.25% | 734,253 |
| Jan 3, 2023 | $162.06 | $168.91 | $160.07 | $168.32 | +5.62% | 712,983 |
| Dec 27, 2022 | $158.11 | $161.51 | $154.25 | $159.37 | +0.54% | 523,093 |
| Dec 19, 2022 | $158.14 | $160.80 | $153.68 | $158.52 | +0.08% | 953,531 |
| Dec 12, 2022 | $161.89 | $170.94 | $157.06 | $158.39 | -1.63% | 1,780,929 |
| Dec 5, 2022 | $165.30 | $165.30 | $159.69 | $161.01 | -3.47% | 1,044,888 |
| Nov 28, 2022 | $162.08 | $170.84 | $158.69 | $166.79 | +1.67% | 1,313,977 |
| Nov 21, 2022 | $154.74 | $164.68 | $154.74 | $164.05 | +5.21% | 1,014,642 |
| Nov 14, 2022 | $163.04 | $166.20 | $153.67 | $155.92 | -5.66% | 1,943,090 |
| Nov 7, 2022 | $143.68 | $169.04 | $143.37 | $165.28 | +16.59% | 2,003,456 |
| Oct 31, 2022 | $161.35 | $164.13 | $135.35 | $141.76 | -12.72% | 3,876,352 |
| Oct 24, 2022 | $160.28 | $167.55 | $158.57 | $162.42 | +2.15% | 1,636,154 |
| Oct 17, 2022 | $160.68 | $166.96 | $153.79 | $159.00 | +1.51% | 1,556,778 |
| Oct 10, 2022 | $158.33 | $164.88 | $155.09 | $156.63 | -0.34% | 1,457,349 |
| Oct 3, 2022 | $153.51 | $168.10 | $151.30 | $157.17 | +4.04% | 1,959,593 |
| Sep 26, 2022 | $151.72 | $155.91 | $147.23 | $151.07 | -1.48% | 2,181,448 |
| Sep 19, 2022 | $160.97 | $164.69 | $151.09 | $153.34 | -5.77% | 1,795,435 |
| Sep 12, 2022 | $176.43 | $180.20 | $160.61 | $162.73 | -7.43% | 2,076,574 |
| Sep 6, 2022 | $170.09 | $176.94 | $165.19 | $175.79 | +3.74% | 1,057,309 |
| Aug 29, 2022 | $173.51 | $177.50 | $165.68 | $169.45 | -3.72% | 1,655,458 |
| Aug 22, 2022 | $180.00 | $181.06 | $173.87 | $176.00 | -3.77% | 1,129,486 |
| Aug 15, 2022 | $184.65 | $189.28 | $180.87 | $182.89 | -1.79% | 1,145,668 |
| Aug 8, 2022 | $176.86 | $186.37 | $173.89 | $186.23 | +6.54% | 1,246,450 |
| Aug 1, 2022 | $188.38 | $189.63 | $172.63 | $174.80 | -8.32% | 1,432,989 |
| Jul 25, 2022 | $184.71 | $191.79 | $181.43 | $190.67 | +3.59% | 1,298,962 |
| Jul 18, 2022 | $176.25 | $186.26 | $174.79 | $184.07 | +5.18% | 1,549,182 |
| Jul 11, 2022 | $172.48 | $177.48 | $166.88 | $175.00 | +0.32% | 1,395,398 |
| Jul 5, 2022 | $176.83 | $182.14 | $170.51 | $174.44 | -3.71% | 1,336,348 |
| Jun 27, 2022 | $176.36 | $181.70 | $171.37 | $181.17 | +3.25% | 1,902,716 |
| Jun 21, 2022 | $170.49 | $175.56 | $167.02 | $175.46 | +5.05% | 2,017,108 |
| Jun 13, 2022 | $167.07 | $169.74 | $154.63 | $167.02 | -3.11% | 3,546,939 |
| Jun 6, 2022 | $190.46 | $192.01 | $171.25 | $172.38 | -8.70% | 1,658,764 |
| May 31, 2022 | $199.02 | $200.82 | $186.46 | $188.81 | -6.43% | 1,846,637 |
| May 23, 2022 | $189.38 | $202.38 | $180.30 | $201.78 | +8.14% | 1,583,138 |
| May 16, 2022 | $193.18 | $199.32 | $182.71 | $186.59 | -3.85% | 1,392,108 |
| May 9, 2022 | $209.99 | $210.65 | $186.08 | $194.07 | -3.87% | 2,158,576 |
| May 2, 2022 | $219.30 | $223.08 | $199.44 | $201.89 | -7.70% | 2,081,763 |
| Apr 25, 2022 | $221.31 | $227.08 | $216.69 | $218.73 | -2.44% | 1,534,103 |
| Apr 18, 2022 | $224.13 | $238.44 | $223.76 | $224.21 | -0.31% | 1,049,005 |
| Apr 11, 2022 | $218.62 | $229.68 | $218.03 | $224.90 | +2.15% | 1,025,627 |
| Apr 4, 2022 | $235.72 | $238.90 | $217.37 | $220.16 | -6.95% | 1,742,823 |
| Mar 28, 2022 | $236.06 | $249.40 | $234.58 | $236.61 | +0.63% | 1,806,492 |
| Mar 21, 2022 | $234.24 | $235.76 | $225.54 | $235.13 | +0.53% | 1,087,768 |
| Mar 14, 2022 | $225.64 | $238.34 | $221.14 | $233.89 | +4.60% | 1,862,739 |
| Mar 7, 2022 | $222.52 | $226.59 | $209.50 | $223.60 | +0.11% | 1,708,623 |
| Feb 28, 2022 | $237.94 | $250.87 | $220.28 | $223.35 | -8.43% | 2,262,969 |
| Feb 22, 2022 | $240.51 | $249.08 | $224.17 | $243.91 | +0.52% | 1,303,849 |
| Feb 14, 2022 | $251.60 | $254.05 | $242.22 | $242.66 | -3.78% | 1,502,518 |
| Feb 7, 2022 | $250.19 | $264.40 | $248.20 | $252.18 | +0.65% | 1,398,395 |
| Jan 31, 2022 | $242.20 | $257.83 | $241.96 | $250.56 | +3.17% | 1,124,623 |
| Jan 24, 2022 | $239.46 | $250.85 | $233.53 | $242.87 | -1.18% | 1,405,589 |
| Jan 18, 2022 | $252.74 | $255.23 | $243.07 | $245.77 | -3.50% | 1,055,035 |
| Jan 10, 2022 | $255.75 | $266.29 | $247.86 | $254.68 | -1.15% | 1,183,929 |
| Jan 3, 2022 | $271.81 | $275.77 | $255.97 | $257.63 | -4.35% | 1,237,344 |
| Dec 27, 2021 | $265.41 | $275.58 | $264.30 | $269.34 | +1.69% | 995,861 |
| Dec 20, 2021 | $243.75 | $266.18 | $235.84 | $264.87 | +6.36% | 1,559,902 |
| Dec 13, 2021 | $257.73 | $263.14 | $247.10 | $249.04 | -4.22% | 2,242,091 |
| Dec 6, 2021 | $244.68 | $263.91 | $242.23 | $260.02 | +8.14% | 1,385,440 |
| Nov 29, 2021 | $251.60 | $252.78 | $229.11 | $240.45 | -2.88% | 2,522,860 |
| Nov 22, 2021 | $261.72 | $266.92 | $241.63 | $247.57 | -4.84% | 798,384 |
| Nov 15, 2021 | $266.45 | $270.09 | $256.52 | $260.16 | -1.60% | 856,676 |
| Nov 8, 2021 | $269.84 | $273.19 | $263.88 | $264.40 | -1.20% | 755,595 |
| Nov 1, 2021 | $260.58 | $272.36 | $253.46 | $267.62 | +3.64% | 1,639,756 |
| Oct 25, 2021 | $264.35 | $270.39 | $256.67 | $258.23 | -1.88% | 1,381,628 |
| Oct 18, 2021 | $253.64 | $264.27 | $251.17 | $263.19 | +3.77% | 1,152,422 |
| Oct 11, 2021 | $251.57 | $258.91 | $250.80 | $253.64 | +0.82% | 1,056,770 |
| Oct 4, 2021 | $258.22 | $260.76 | $244.50 | $251.58 | -2.50% | 1,460,585 |
| Sep 27, 2021 | $249.99 | $258.38 | $245.20 | $258.02 | +3.42% | 1,304,770 |
| Sep 20, 2021 | $234.77 | $250.18 | $230.66 | $249.49 | +4.33% | 1,335,116 |
| Sep 13, 2021 | $237.51 | $244.44 | $235.68 | $239.13 | +1.57% | 1,589,320 |
| Sep 7, 2021 | $243.51 | $245.56 | $234.60 | $235.44 | -3.52% | 864,287 |
| Aug 30, 2021 | $244.28 | $247.71 | $239.72 | $244.02 | -0.37% | 1,339,682 |
| Aug 23, 2021 | $237.55 | $245.41 | $237.21 | $244.92 | +3.49% | 1,235,582 |
| Aug 16, 2021 | $248.79 | $249.87 | $231.67 | $236.66 | -5.18% | 1,656,579 |
| Aug 9, 2021 | $250.50 | $253.93 | $246.27 | $249.59 | -0.85% | 1,817,113 |
| Aug 2, 2021 | $224.28 | $253.90 | $214.82 | $251.74 | +13.11% | 2,830,836 |
| Jul 26, 2021 | $203.49 | $227.65 | $203.49 | $222.57 | +8.93% | 2,265,300 |
| Jul 19, 2021 | $187.83 | $204.62 | $184.21 | $204.33 | +6.54% | 1,635,409 |
| Jul 12, 2021 | $192.47 | $196.19 | $190.52 | $191.78 | -1.22% | 1,588,551 |
| Jul 6, 2021 | $194.85 | $195.79 | $186.33 | $194.14 | -0.20% | 1,602,539 |
| Jun 28, 2021 | $204.00 | $204.48 | $193.76 | $194.53 | -4.77% | 2,113,968 |
| Jun 21, 2021 | $201.12 | $206.84 | $199.54 | $204.27 | +2.66% | 3,096,257 |
| Jun 14, 2021 | $211.55 | $212.23 | $195.77 | $198.98 | -5.98% | 2,282,697 |
| Jun 7, 2021 | $202.77 | $212.95 | $201.51 | $211.63 | +4.49% | 1,507,740 |
| Jun 1, 2021 | $204.07 | $207.32 | $201.39 | $202.53 | +0.14% | 1,099,806 |
| May 24, 2021 | $207.82 | $210.68 | $199.35 | $202.25 | -2.24% | 1,801,427 |
| May 17, 2021 | $200.05 | $211.59 | $197.38 | $206.89 | +3.21% | 1,461,278 |
| May 10, 2021 | $199.50 | $202.61 | $195.96 | $200.46 | +0.72% | 2,382,384 |
| May 3, 2021 | $189.80 | $199.07 | $185.41 | $199.03 | +5.92% | 1,662,664 |
| Apr 26, 2021 | $179.62 | $188.76 | $176.98 | $187.91 | +5.44% | 1,228,948 |
| Apr 19, 2021 | $178.43 | $180.21 | $174.69 | $178.22 | -0.54% | 1,234,514 |
| Apr 12, 2021 | $183.30 | $183.56 | $177.85 | $179.18 | -2.26% | 1,405,687 |
| Apr 5, 2021 | $185.00 | $186.60 | $177.69 | $183.32 | -0.65% | 1,269,745 |
| Mar 29, 2021 | $179.44 | $184.52 | $176.39 | $184.52 | +1.89% | 1,277,834 |
| Mar 22, 2021 | $174.79 | $181.09 | $167.06 | $181.09 | +3.47% | 1,476,513 |
| Mar 15, 2021 | $176.00 | $182.20 | $173.41 | $175.02 | -0.44% | 1,349,749 |
| Mar 8, 2021 | $177.87 | $180.27 | $172.03 | $175.80 | -0.78% | 1,435,041 |
| Mar 1, 2021 | $177.21 | $186.18 | $169.76 | $177.18 | +1.84% | 2,816,815 |
| Feb 22, 2021 | $156.35 | $175.40 | $156.05 | $173.98 | +10.87% | 2,733,582 |
| Feb 16, 2021 | $156.18 | $156.92 | $148.56 | $156.92 | +0.77% | 1,003,096 |
| Feb 8, 2021 | $154.35 | $163.81 | $152.84 | $155.72 | +0.95% | 2,393,989 |
| Feb 1, 2021 | $147.02 | $155.40 | $145.82 | $154.26 | +5.51% | 4,160,188 |
| Jan 25, 2021 | $161.18 | $161.18 | $145.09 | $146.21 | -8.56% | 2,294,405 |
| Jan 19, 2021 | $149.50 | $161.07 | $146.26 | $159.90 | +7.82% | 1,168,599 |
| Jan 11, 2021 | $148.49 | $154.47 | $146.11 | $148.30 | -0.93% | 1,583,925 |
| Jan 4, 2021 | $149.82 | $151.93 | $141.39 | $149.69 | +0.89% | 1,731,716 |
| Dec 28, 2020 | $155.00 | $155.49 | $146.70 | $148.37 | -3.51% | 975,475 |
| Dec 21, 2020 | $146.05 | $154.04 | $144.86 | $153.76 | +3.66% | 1,228,452 |
| Dec 14, 2020 | $148.79 | $152.75 | $143.27 | $148.33 | +0.04% | 2,871,394 |
| Dec 7, 2020 | $145.06 | $153.22 | $143.46 | $148.27 | +2.18% | 3,218,700 |
| Nov 30, 2020 | $133.31 | $145.51 | $131.91 | $145.11 | +8.32% | 7,060,529 |
| Nov 23, 2020 | $133.12 | $141.81 | $130.88 | $133.96 | +1.63% | 2,521,785 |
| Nov 16, 2020 | $138.57 | $141.73 | $131.64 | $131.81 | -0.48% | 2,494,210 |
| Nov 9, 2020 | $126.61 | $141.41 | $125.45 | $132.45 | +13.45% | 3,731,314 |
| Nov 2, 2020 | $117.00 | $123.85 | $111.40 | $116.75 | +3.45% | 2,531,973 |
| Oct 26, 2020 | $110.39 | $114.47 | $101.39 | $112.86 | +0.89% | 2,680,234 |
| Oct 19, 2020 | $108.97 | $113.36 | $108.62 | $111.86 | +2.77% | 2,103,255 |
| Oct 12, 2020 | $107.82 | $111.05 | $105.72 | $108.84 | +1.60% | 1,280,447 |
| Oct 5, 2020 | $100.30 | $109.85 | $99.73 | $107.13 | +7.99% | 1,784,861 |
| Sep 28, 2020 | $97.37 | $99.41 | $93.91 | $99.20 | +4.42% | 2,338,410 |
| Sep 21, 2020 | $100.50 | $101.09 | $90.86 | $95.00 | -7.96% | 2,911,151 |
| Sep 14, 2020 | $101.28 | $109.71 | $101.28 | $103.22 | +2.45% | 1,897,370 |
| Sep 8, 2020 | $102.16 | $104.10 | $98.09 | $100.75 | -2.21% | 1,032,850 |
| Aug 31, 2020 | $105.40 | $107.91 | $100.50 | $103.03 | -1.68% | 1,519,212 |
| Aug 24, 2020 | $97.49 | $105.20 | $96.33 | $104.79 | +8.18% | 1,661,165 |
| Aug 17, 2020 | $100.12 | $100.75 | $94.04 | $96.87 | -3.47% | 1,775,880 |
| Aug 10, 2020 | $94.76 | $107.09 | $94.74 | $100.35 | +5.93% | 1,943,220 |
| Aug 3, 2020 | $99.03 | $99.03 | $87.67 | $94.73 | -4.23% | 3,066,186 |
| Jul 27, 2020 | $99.22 | $99.83 | $94.43 | $98.91 | -1.15% | 2,003,035 |
| Jul 20, 2020 | $104.67 | $105.16 | $99.85 | $100.06 | -5.25% | 1,537,062 |
| Jul 13, 2020 | $105.21 | $108.19 | $100.13 | $105.60 | +1.18% | 1,010,958 |
| Jul 6, 2020 | $107.78 | $109.07 | $98.95 | $104.37 | -0.71% | 1,381,499 |
| Jun 29, 2020 | $99.27 | $107.75 | $98.24 | $105.12 | +7.13% | 1,326,523 |
| Jun 22, 2020 | $102.65 | $105.00 | $97.05 | $98.12 | -6.01% | 1,942,815 |
| Jun 15, 2020 | $104.47 | $113.46 | $101.25 | $104.39 | -4.38% | 2,176,376 |
| Jun 8, 2020 | $125.52 | $127.56 | $105.14 | $109.17 | -11.01% | 1,690,924 |
| Jun 1, 2020 | $102.41 | $127.89 | $102.01 | $122.68 | +19.80% | 2,139,159 |
| May 26, 2020 | $98.95 | $107.06 | $98.05 | $102.40 | +9.44% | 2,163,399 |
| May 18, 2020 | $90.50 | $99.09 | $89.96 | $93.57 | +8.70% | 1,764,904 |
| May 11, 2020 | $102.55 | $103.20 | $79.05 | $86.08 | -17.37% | 2,739,401 |
| May 4, 2020 | $98.92 | $107.33 | $96.31 | $104.18 | +3.07% | 1,898,225 |
| Apr 27, 2020 | $102.87 | $112.30 | $99.40 | $101.08 | -1.37% | 2,408,599 |
| Apr 20, 2020 | $104.33 | $105.61 | $96.91 | $102.48 | -4.22% | 1,630,451 |
| Apr 13, 2020 | $114.19 | $114.23 | $104.34 | $107.00 | -7.25% | 2,161,255 |
| Apr 6, 2020 | $90.97 | $119.00 | $90.00 | $115.37 | +33.45% | 2,200,075 |
| Mar 30, 2020 | $99.39 | $108.16 | $83.25 | $86.45 | -13.32% | 3,264,772 |
| Mar 23, 2020 | $89.15 | $102.68 | $78.29 | $99.73 | +11.48% | 3,802,176 |
| Mar 16, 2020 | $119.00 | $119.35 | $86.18 | $89.46 | -33.30% | 4,638,949 |
| Mar 9, 2020 | $139.96 | $145.18 | $121.18 | $134.13 | -7.56% | 4,974,659 |
| Mar 2, 2020 | $148.75 | $154.51 | $141.84 | $145.10 | -1.81% | 3,064,025 |
| Feb 24, 2020 | $156.49 | $157.11 | $136.97 | $147.77 | -8.33% | 2,692,914 |
| Feb 18, 2020 | $170.88 | $171.35 | $161.07 | $161.20 | -5.92% | 981,708 |
| Feb 10, 2020 | $172.42 | $177.50 | $160.38 | $171.34 | -0.80% | 1,841,059 |
| Feb 3, 2020 | $170.80 | $178.55 | $170.10 | $172.73 | +1.71% | 1,281,488 |
| Jan 27, 2020 | $166.09 | $172.00 | $165.57 | $169.82 | +0.21% | 1,186,616 |
| Jan 21, 2020 | $171.19 | $172.02 | $168.00 | $169.46 | -1.44% | 869,388 |
| Jan 13, 2020 | $170.20 | $173.09 | $168.14 | $171.94 | +0.82% | 1,409,204 |
| Jan 6, 2020 | $172.36 | $174.52 | $169.99 | $170.54 | -1.90% | 1,066,587 |
| Dec 30, 2019 | $173.18 | $175.99 | $171.22 | $173.84 | +0.34% | 757,485 |
| Dec 23, 2019 | $172.84 | $174.00 | $170.70 | $173.25 | +0.43% | 522,913 |
| Dec 16, 2019 | $170.96 | $173.61 | $169.07 | $172.51 | +1.42% | 1,809,094 |
| Dec 9, 2019 | $169.47 | $171.52 | $167.06 | $170.10 | +0.27% | 1,150,464 |
| Dec 2, 2019 | $167.32 | $171.23 | $163.79 | $169.65 | +2.00% | 1,620,012 |
| Nov 25, 2019 | $166.00 | $170.16 | $165.88 | $166.33 | +0.14% | 1,330,983 |
| Nov 18, 2019 | $163.60 | $166.81 | $162.69 | $166.10 | +1.41% | 1,669,659 |
| Nov 11, 2019 | $159.57 | $164.96 | $158.07 | $163.79 | +1.33% | 1,297,876 |
| Nov 4, 2019 | $151.50 | $163.03 | $150.36 | $161.64 | +7.52% | 2,445,251 |
| Oct 28, 2019 | $147.01 | $150.42 | $145.78 | $150.34 | +2.77% | 1,201,681 |
| Oct 21, 2019 | $144.59 | $146.62 | $142.18 | $146.29 | +1.88% | 736,000 |
| Oct 14, 2019 | $139.50 | $145.00 | $138.53 | $143.59 | +2.64% | 995,958 |
| Oct 7, 2019 | $132.41 | $141.45 | $131.69 | $139.90 | +5.02% | 1,243,869 |
| Sep 30, 2019 | $139.80 | $141.22 | $127.18 | $133.21 | -4.38% | 1,320,304 |
| Sep 23, 2019 | $136.09 | $141.58 | $135.55 | $139.31 | +1.60% | 1,199,337 |
| Sep 16, 2019 | $140.36 | $142.05 | $136.08 | $137.12 | -3.42% | 1,680,597 |
| Sep 9, 2019 | $138.15 | $144.75 | $137.85 | $141.97 | +3.29% | 1,488,371 |
| Sep 3, 2019 | $133.04 | $139.31 | $130.90 | $137.45 | +2.54% | 1,182,654 |
| Aug 26, 2019 | $130.75 | $135.02 | $128.57 | $134.05 | +3.35% | 1,376,087 |
| Aug 19, 2019 | $134.64 | $138.37 | $129.36 | $129.71 | -2.35% | 1,220,715 |
| Aug 12, 2019 | $140.34 | $141.13 | $127.13 | $132.83 | -6.13% | 1,706,556 |
| Aug 5, 2019 | $140.69 | $143.61 | $133.10 | $141.50 | -1.21% | 2,190,033 |
| Jul 29, 2019 | $143.98 | $150.50 | $141.59 | $143.24 | -0.76% | 2,438,454 |
| Jul 22, 2019 | $141.14 | $145.32 | $139.65 | $144.33 | +2.57% | 1,695,768 |
| Jul 15, 2019 | $139.00 | $142.00 | $137.30 | $140.71 | +1.53% | 1,273,061 |
| Jul 8, 2019 | $138.99 | $141.59 | $135.45 | $138.59 | -0.72% | 1,960,588 |
| Jul 1, 2019 | $142.49 | $144.21 | $136.63 | $139.60 | -0.77% | 4,264,885 |
| Jun 24, 2019 | $140.08 | $141.90 | $133.95 | $140.69 | +0.82% | 2,276,905 |
| Jun 17, 2019 | $133.62 | $142.00 | $132.56 | $139.55 | +4.82% | 2,228,210 |
| Jun 10, 2019 | $132.60 | $135.53 | $130.75 | $133.13 | +1.04% | 1,152,868 |
| Jun 3, 2019 | $124.64 | $132.35 | $124.64 | $131.76 | +5.87% | 1,824,838 |
| May 28, 2019 | $133.38 | $135.44 | $124.01 | $124.45 | -6.25% | 1,515,430 |
| May 20, 2019 | $132.36 | $133.40 | $128.08 | $132.74 | -0.49% | 1,794,628 |
| May 13, 2019 | $134.19 | $138.91 | $132.79 | $133.39 | -3.29% | 2,259,318 |
| May 6, 2019 | $150.00 | $151.45 | $134.84 | $137.93 | -9.57% | 2,398,651 |
| Apr 29, 2019 | $155.00 | $156.38 | $150.48 | $152.52 | -1.68% | 1,118,465 |
| Apr 22, 2019 | $155.21 | $157.64 | $153.13 | $155.12 | -0.75% | 1,274,436 |
| Apr 15, 2019 | $156.40 | $156.64 | $151.87 | $156.30 | +0.26% | 921,039 |
| Apr 8, 2019 | $155.23 | $156.44 | $152.09 | $155.89 | -0.04% | 1,114,724 |
| Apr 1, 2019 | $155.70 | $156.94 | $153.02 | $155.96 | +1.15% | 1,447,294 |
| Mar 25, 2019 | $147.85 | $156.28 | $147.29 | $154.18 | +4.04% | 1,617,263 |
| Mar 18, 2019 | $162.83 | $164.53 | $147.74 | $148.20 | -8.58% | 1,943,461 |
| Mar 11, 2019 | $161.51 | $164.25 | $159.23 | $162.11 | +0.83% | 1,317,326 |
| Mar 4, 2019 | $164.87 | $167.19 | $157.06 | $160.78 | -2.10% | 1,828,178 |
| Feb 25, 2019 | $167.70 | $168.00 | $162.38 | $164.23 | -1.77% | 1,705,409 |
| Feb 19, 2019 | $164.00 | $167.69 | $163.41 | $167.19 | +1.35% | 1,286,535 |
| Feb 11, 2019 | $144.87 | $173.32 | $144.87 | $164.96 | +14.25% | 2,810,698 |
| Feb 4, 2019 | $143.13 | $145.96 | $142.04 | $144.39 | +0.62% | 930,538 |
| Jan 28, 2019 | $139.59 | $144.18 | $138.15 | $143.50 | +1.95% | 889,461 |
| Jan 22, 2019 | $142.04 | $142.98 | $136.74 | $140.75 | -1.46% | 882,852 |
| Jan 14, 2019 | $134.63 | $143.68 | $133.19 | $142.83 | +5.40% | 1,046,874 |
| Jan 7, 2019 | $128.28 | $136.16 | $126.60 | $135.51 | +6.37% | 1,230,927 |
| Dec 31, 2018 | $129.85 | $129.95 | $119.79 | $127.39 | -1.23% | 1,532,514 |
| Dec 24, 2018 | $123.06 | $131.88 | $122.05 | $128.98 | +3.20% | 963,165 |
| Dec 17, 2018 | $132.96 | $133.76 | $124.63 | $124.98 | -6.21% | 2,247,099 |
| Dec 10, 2018 | $132.92 | $135.87 | $129.39 | $133.25 | -0.11% | 1,684,168 |
| Dec 3, 2018 | $144.82 | $146.00 | $130.85 | $133.40 | -6.84% | 1,286,634 |
| Nov 26, 2018 | $141.91 | $144.36 | $139.63 | $143.20 | +2.46% | 1,612,277 |
| Nov 19, 2018 | $142.08 | $142.65 | $134.63 | $139.76 | -1.42% | 962,686 |
| Nov 12, 2018 | $140.00 | $142.63 | $135.88 | $141.78 | +1.26% | 1,560,836 |
| Nov 5, 2018 | $137.30 | $147.00 | $136.37 | $140.02 | +1.92% | 1,651,236 |
| Oct 29, 2018 | $131.63 | $138.56 | $129.24 | $137.38 | +5.92% | 1,678,712 |
| Oct 22, 2018 | $134.01 | $135.07 | $127.02 | $129.70 | -2.50% | 1,541,405 |
| Oct 15, 2018 | $130.31 | $136.49 | $130.31 | $133.02 | +1.54% | 1,370,442 |
| Oct 8, 2018 | $136.33 | $137.59 | $129.72 | $131.00 | -4.39% | 1,691,224 |
| Oct 1, 2018 | $145.11 | $146.09 | $136.29 | $137.01 | -5.07% | 1,311,309 |
| Sep 24, 2018 | $144.87 | $147.07 | $140.93 | $144.32 | -0.78% | 2,159,119 |
| Sep 17, 2018 | $146.19 | $146.91 | $138.56 | $145.45 | -0.69% | 1,873,225 |
| Sep 10, 2018 | $144.88 | $147.25 | $143.10 | $146.46 | +1.71% | 1,743,048 |
| Sep 4, 2018 | $152.76 | $152.76 | $143.68 | $144.00 | -5.59% | 815,949 |
| Aug 27, 2018 | $154.94 | $156.29 | $150.96 | $152.52 | -1.03% | 1,085,082 |
| Aug 20, 2018 | $154.22 | $155.33 | $151.88 | $154.11 | +0.39% | 1,107,762 |
| Aug 13, 2018 | $150.73 | $153.84 | $147.16 | $153.51 | +1.41% | 1,552,438 |
| Aug 6, 2018 | $168.41 | $171.22 | $151.31 | $151.38 | -10.13% | 2,509,075 |
| Jul 30, 2018 | $172.74 | $172.97 | $166.31 | $168.45 | -2.26% | 934,429 |
| Jul 23, 2018 | $169.62 | $174.42 | $167.12 | $172.35 | +1.80% | 1,287,308 |
| Jul 16, 2018 | $166.83 | $173.30 | $165.90 | $169.30 | +1.40% | 1,145,839 |
| Jul 9, 2018 | $169.64 | $172.14 | $164.02 | $166.97 | -0.99% | 1,400,509 |
| Jul 2, 2018 | $164.65 | $168.97 | $162.54 | $168.64 | +1.60% | 942,896 |
| Jun 25, 2018 | $168.68 | $169.40 | $161.49 | $165.99 | -1.68% | 1,473,233 |
| Jun 18, 2018 | $166.47 | $171.58 | $163.98 | $168.83 | +0.82% | 1,704,787 |
| Jun 11, 2018 | $170.86 | $173.66 | $166.88 | $167.45 | -1.94% | 1,789,355 |
| Jun 4, 2018 | $164.20 | $170.93 | $162.84 | $170.77 | +4.63% | 1,811,756 |
| May 29, 2018 | $169.00 | $169.11 | $162.04 | $163.22 | -4.03% | 2,122,628 |
| May 21, 2018 | $171.02 | $171.86 | $169.10 | $170.07 | +0.21% | 1,455,005 |
| May 14, 2018 | $171.29 | $171.47 | $167.13 | $169.72 | -0.61% | 1,814,490 |
| May 7, 2018 | $172.31 | $177.02 | $169.09 | $170.77 | -0.52% | 2,693,327 |
| Apr 30, 2018 | $169.57 | $173.19 | $167.79 | $171.67 | +1.54% | 1,849,280 |
| Apr 23, 2018 | $176.14 | $176.50 | $168.22 | $169.06 | -3.65% | 1,432,372 |
| Apr 16, 2018 | $173.11 | $176.99 | $172.24 | $175.47 | +2.13% | 1,821,135 |
| Apr 9, 2018 | $172.15 | $177.43 | $170.82 | $171.81 | +0.27% | 1,724,187 |
| Apr 2, 2018 | $174.39 | $175.40 | $165.68 | $171.34 | -1.89% | 2,172,081 |
| Mar 26, 2018 | $170.05 | $177.46 | $168.51 | $174.64 | +4.07% | 1,408,533 |
| Mar 19, 2018 | $173.76 | $178.75 | $167.39 | $167.81 | -3.60% | 2,135,205 |
| Mar 12, 2018 | $171.29 | $174.56 | $170.35 | $174.07 | +1.39% | 1,887,086 |
| Mar 5, 2018 | $160.00 | $173.23 | $160.00 | $171.68 | +6.76% | 1,611,691 |
| Feb 26, 2018 | $160.16 | $165.41 | $157.86 | $160.81 | +0.51% | 1,630,541 |
| Feb 20, 2018 | $157.35 | $162.88 | $157.35 | $160.00 | +1.12% | 1,245,113 |
| Feb 12, 2018 | $151.71 | $160.69 | $148.96 | $158.23 | +5.33% | 2,211,492 |
| Feb 5, 2018 | $149.92 | $156.33 | $142.32 | $150.22 | -0.96% | 2,593,729 |
| Jan 29, 2018 | $157.40 | $158.82 | $150.09 | $151.67 | -3.64% | 1,259,554 |
| Jan 22, 2018 | $154.50 | $157.69 | $152.25 | $157.40 | +1.44% | 899,086 |
| Jan 16, 2018 | $155.00 | $155.40 | $151.56 | $155.17 | +0.84% | 776,839 |
| Jan 8, 2018 | $154.04 | $155.89 | $151.60 | $153.87 | -0.38% | 925,391 |
| Jan 2, 2018 | $149.31 | $155.52 | $149.19 | $154.46 | +3.71% | 1,083,921 |
| Dec 26, 2017 | $149.57 | $151.41 | $148.70 | $148.93 | -0.43% | 595,548 |
| Dec 18, 2017 | $149.83 | $151.11 | $146.14 | $149.57 | +0.73% | 1,212,731 |
| Dec 11, 2017 | $150.47 | $151.99 | $144.96 | $148.48 | -1.07% | 2,118,272 |
| Dec 4, 2017 | $153.37 | $154.24 | $148.19 | $150.09 | -1.30% | 1,805,073 |
| Nov 27, 2017 | $149.89 | $154.37 | $148.38 | $152.06 | +1.26% | 1,628,406 |
| Nov 20, 2017 | $150.97 | $152.66 | $147.89 | $150.17 | -0.46% | 1,580,697 |
| Nov 13, 2017 | $144.34 | $155.25 | $144.34 | $150.87 | +3.51% | 1,940,412 |
| Nov 6, 2017 | $139.00 | $146.96 | $134.94 | $145.76 | +9.18% | 2,162,032 |
| Oct 30, 2017 | $126.07 | $133.57 | $125.80 | $133.50 | +4.81% | 1,334,030 |
| Oct 23, 2017 | $130.55 | $130.81 | $125.02 | $127.37 | -2.50% | 1,355,013 |
| Oct 16, 2017 | $131.66 | $133.07 | $130.00 | $130.64 | -0.68% | 1,116,244 |
| Oct 9, 2017 | $128.00 | $132.63 | $126.87 | $131.53 | +2.26% | 1,156,554 |
| Oct 2, 2017 | $123.46 | $129.41 | $123.18 | $128.62 | +4.15% | 699,006 |
| Sep 25, 2017 | $122.09 | $126.14 | $121.84 | $123.50 | +1.20% | 657,013 |
| Sep 18, 2017 | $120.82 | $122.29 | $120.12 | $122.03 | +1.10% | 836,352 |
| Sep 11, 2017 | $121.28 | $123.45 | $118.73 | $120.70 | +0.37% | 1,367,661 |
| Sep 5, 2017 | $122.00 | $122.62 | $118.90 | $120.26 | -1.96% | 611,364 |
| Aug 28, 2017 | $120.00 | $123.26 | $119.35 | $122.67 | +2.74% | 627,673 |
| Aug 21, 2017 | $116.93 | $121.16 | $116.48 | $119.40 | +2.09% | 901,991 |
| Aug 14, 2017 | $121.97 | $125.33 | $115.71 | $116.95 | -3.09% | 1,114,940 |
| Aug 7, 2017 | $124.89 | $125.48 | $119.52 | $120.68 | -3.52% | 838,798 |
| Jul 31, 2017 | $127.14 | $132.65 | $123.96 | $125.08 | -1.47% | 1,469,677 |
| Jul 24, 2017 | $130.71 | $134.76 | $125.39 | $126.94 | -2.87% | 1,374,969 |
| Jul 17, 2017 | $127.10 | $130.72 | $123.84 | $130.69 | +2.82% | 1,202,885 |
| Jul 10, 2017 | $126.23 | $127.93 | $124.91 | $127.11 | +0.73% | 1,629,890 |
| Jul 3, 2017 | $125.46 | $127.70 | $122.73 | $126.19 | +0.95% | 1,195,072 |
| Jun 26, 2017 | $119.09 | $125.00 | $118.11 | $125.00 | +5.47% | 1,557,049 |
| Jun 19, 2017 | $120.42 | $120.75 | $117.21 | $118.52 | -1.50% | 1,058,784 |
| Jun 12, 2017 | $120.02 | $120.94 | $118.41 | $120.32 | -0.09% | 1,885,669 |
| Jun 5, 2017 | $117.30 | $120.87 | $114.54 | $120.43 | +2.69% | 1,161,360 |
| May 30, 2017 | $113.89 | $118.77 | $112.91 | $117.27 | +2.40% | 1,039,890 |
| May 22, 2017 | $112.74 | $115.44 | $111.66 | $114.52 | +2.16% | 929,754 |
| May 15, 2017 | $115.44 | $115.87 | $110.15 | $112.10 | -2.87% | 1,444,048 |
| May 8, 2017 | $125.03 | $125.03 | $114.80 | $115.41 | -7.83% | 1,735,249 |
| May 1, 2017 | $115.42 | $126.80 | $113.40 | $125.21 | +9.01% | 1,737,516 |
| Apr 24, 2017 | $113.30 | $116.59 | $110.37 | $114.86 | +2.73% | 1,461,752 |
| Apr 17, 2017 | $105.42 | $112.32 | $105.13 | $111.81 | +6.17% | 1,289,507 |
| Apr 10, 2017 | $107.03 | $107.66 | $104.15 | $105.31 | +0.17% | 1,801,005 |
| Apr 3, 2017 | $111.25 | $111.98 | $101.83 | $105.13 | -5.67% | 1,745,728 |
| Mar 27, 2017 | $107.71 | $111.81 | $104.29 | $111.45 | +2.18% | 1,702,711 |
| Mar 20, 2017 | $110.71 | $111.40 | $106.17 | $109.07 | -1.43% | 1,302,991 |
| Mar 13, 2017 | $115.22 | $115.26 | $110.51 | $110.65 | -3.68% | 1,609,392 |
| Mar 6, 2017 | $115.65 | $117.33 | $113.76 | $114.88 | -1.31% | 1,094,983 |
| Feb 27, 2017 | $113.52 | $118.58 | $113.48 | $116.41 | +2.18% | 1,547,280 |
| Feb 21, 2017 | $116.28 | $117.76 | $113.47 | $113.93 | -2.02% | 965,700 |
| Feb 13, 2017 | $108.93 | $117.09 | $107.51 | $116.28 | +7.22% | 2,571,467 |
| Feb 6, 2017 | $105.90 | $111.07 | $103.57 | $108.45 | +2.06% | 3,423,794 |
| Jan 30, 2017 | $101.90 | $106.45 | $99.52 | $106.26 | +3.28% | 1,580,641 |
| Jan 23, 2017 | $99.68 | $104.79 | $97.60 | $102.89 | +3.15% | 1,403,388 |
| Jan 17, 2017 | $106.37 | $107.18 | $98.74 | $99.75 | -6.58% | 1,482,490 |
| Jan 9, 2017 | $106.60 | $108.98 | $104.65 | $106.78 | +0.05% | 1,659,342 |
| Jan 3, 2017 | $102.53 | $107.67 | $101.89 | $106.73 | +5.63% | 2,662,693 |
| Dec 27, 2016 | $100.78 | $102.21 | $99.18 | $101.04 | +0.50% | 975,597 |
| Dec 19, 2016 | $100.67 | $103.40 | $100.22 | $100.54 | +0.09% | 1,200,607 |
| Dec 12, 2016 | $105.49 | $106.23 | $100.00 | $100.45 | -5.25% | 2,936,421 |
| Dec 5, 2016 | $101.18 | $106.19 | $100.04 | $106.02 | +5.45% | 1,868,994 |
| Nov 28, 2016 | $99.61 | $102.26 | $99.53 | $100.54 | +0.35% | 1,993,052 |
| Nov 21, 2016 | $100.50 | $102.90 | $99.75 | $100.19 | +0.19% | 1,450,677 |
| Nov 14, 2016 | $94.00 | $100.64 | $94.00 | $100.00 | – | 1,972,544 |
Seasonality
JLL 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 | 3.7% | 1.9% | -5.9% | -1.4% | -2.7% | 4.6% | 7.6% | 0.2% | -4.9% | 4.0% | 9.6% | 3.0% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.4% | -11.8% | -3.6% | 4.5% | -11.3% | 9.8% | 14.5% | 3.1% | -16.5% | 17.8% | ||
| 2025 | 11.7% | -3.9% | -8.8% | -8.3% | -2.1% | 14.9% | 5.7% | 13.0% | -2.4% | 2.3% | 6.8% | 3.3% |
| 2024 | -6.3% | 7.4% | 2.5% | -7.4% | 11.8% | 1.6% | 22.2% | 1.7% | 5.7% | 0.4% | 3.6% | -9.8% |
| 2023 | 16.0% | -5.6% | -16.6% | -4.4% | 0.9% | 11.0% | 6.9% | 3.8% | -18.3% | -9.4% | 21.6% | 21.4% |
| 2022 | -6.9% | -1.8% | -2.7% | -8.7% | -9.8% | -11.4% | 9.0% | -9.3% | -12.7% | 5.3% | 5.7% | -5.2% |
| 2021 | -1.5% | 19.0% | 2.9% | 5.0% | 7.6% | -3.4% | 13.9% | 8.9% | 2.3% | 4.1% | -9.0% | 14.7% |
| 2020 | -2.5% | -13.0% | -31.7% | 4.6% | -3.0% | 1.0% | -4.4% | 4.2% | -7.2% | 18.0% | 17.2% | 12.2% |
| 2019 | 13.3% | 15.1% | -6.6% | 0.3% | -19.2% | 13.0% | 3.6% | -8.0% | 3.7% | 5.4% | 13.8% | 4.7% |
| 2018 | 5.0% | 2.7% | 8.7% | -2.9% | -3.2% | 1.4% | 3.0% | -10.8% | -5.4% | -8.4% | 8.6% | -11.6% |
| 2017 | 2.0% | 11.3% | -2.8% | 3.1% | 0.8% | 8.3% | 1.8% | -4.2% | 1.3% | 4.9% | 18.1% | -2.3% |