CBRE(CBRE)
CBRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $149.08 | $152.73 | $149.08 | $151.51 | 1.66M |
| 4/16/2026 | $148.53 | $150.49 | $147.51 | $147.80 | 1.46M |
| 4/15/2026 | $147.12 | $148.84 | $145.77 | $147.48 | 1.75M |
| 4/14/2026 | $145.60 | $149.29 | $145.19 | $147.07 | 1.63M |
| 4/13/2026 | $140.59 | $146.40 | $140.23 | $145.94 | 1.80M |
| 4/10/2026 | $142.20 | $142.47 | $139.58 | $141.22 | 1.68M |
| 4/9/2026 | $141.47 | $143.45 | $139.44 | $142.46 | 1.24M |
| 4/8/2026 | $143.55 | $146.09 | $142.43 | $142.49 | 2.47M |
| 4/7/2026 | $135.35 | $138.54 | $134.67 | $138.02 | 1.47M |
| 4/6/2026 | $136.16 | $136.97 | $135.34 | $136.19 | 786,849 |
| 4/2/2026 | $132.63 | $138.39 | $132.20 | $136.60 | 1.63M |
| 4/1/2026 | $134.59 | $136.08 | $133.07 | $134.49 | 1.78M |
| 3/31/2026 | $135.96 | $137.47 | $132.10 | $135.46 | 3.05M |
| 3/30/2026 | $133.73 | $135.28 | $132.40 | $133.14 | 1.97M |
| 3/27/2026 | $133.62 | $133.98 | $131.19 | $131.77 | 1.66M |
| 3/26/2026 | $134.06 | $136.60 | $132.84 | $134.81 | 1.82M |
| 3/25/2026 | $134.27 | $135.64 | $131.62 | $134.75 | 1.76M |
| 3/24/2026 | $133.04 | $135.10 | $131.70 | $132.92 | 2.09M |
| 3/23/2026 | $136.07 | $138.00 | $134.90 | $135.75 | 2.21M |
| 3/20/2026 | $133.03 | $133.79 | $130.70 | $131.99 | 3.53M |
| 3/19/2026 | $132.36 | $134.52 | $130.10 | $133.21 | 2.21M |
| 3/18/2026 | $134.26 | $135.34 | $133.25 | $133.91 | 2.67M |
| 3/17/2026 | $137.25 | $138.73 | $136.06 | $136.28 | 1.57M |
| 3/16/2026 | $135.80 | $137.23 | $134.65 | $135.07 | 1.57M |
| 3/13/2026 | $133.74 | $135.74 | $133.29 | $133.80 | 2.01M |
| 3/12/2026 | $130.06 | $133.30 | $129.45 | $131.84 | 3.56M |
| 3/11/2026 | $133.51 | $133.94 | $129.01 | $132.49 | 2.88M |
| 3/10/2026 | $136.79 | $137.00 | $133.09 | $134.59 | 1.92M |
| 3/9/2026 | $133.89 | $137.54 | $131.00 | $136.94 | 2.58M |
| 3/6/2026 | $137.23 | $138.50 | $133.53 | $136.83 | 2.17M |
| 3/5/2026 | $139.98 | $142.55 | $138.85 | $141.19 | 2.15M |
| 3/4/2026 | $143.15 | $143.80 | $141.74 | $141.74 | 2.18M |
| 3/3/2026 | $140.22 | $144.93 | $139.88 | $142.63 | 2.30M |
| 3/2/2026 | $143.93 | $146.18 | $141.66 | $144.97 | 2.32M |
| 2/27/2026 | $147.96 | $148.26 | $144.01 | $147.66 | 3.37M |
| 2/26/2026 | $148.61 | $150.90 | $148.08 | $150.00 | 1.77M |
| 2/25/2026 | $146.94 | $148.00 | $144.23 | $147.24 | 2.49M |
| 2/24/2026 | $144.85 | $148.46 | $143.70 | $146.17 | 2.39M |
| 2/23/2026 | $146.62 | $150.06 | $143.33 | $144.18 | 3.66M |
| 2/20/2026 | $149.00 | $150.22 | $146.25 | $147.01 | 2.11M |
| 2/19/2026 | $150.40 | $151.66 | $147.70 | $149.19 | 2.59M |
| 2/18/2026 | $143.09 | $153.13 | $141.68 | $152.01 | 4.95M |
| 2/17/2026 | $141.00 | $143.17 | $138.38 | $141.24 | 3.58M |
| 2/13/2026 | $139.64 | $144.95 | $132.23 | $142.31 | 7.11M |
| 2/12/2026 | $151.94 | $153.00 | $125.78 | $136.28 | 12.46M |
| 2/11/2026 | $171.02 | $172.25 | $144.30 | $149.49 | 7.27M |
| 2/10/2026 | $171.70 | $174.27 | $169.90 | $170.33 | 1.92M |
| 2/9/2026 | $168.96 | $171.54 | $167.69 | $170.98 | 1.01M |
| 2/6/2026 | $167.52 | $170.45 | $166.64 | $169.67 | 1.26M |
| 2/5/2026 | $165.10 | $168.25 | $164.48 | $166.18 | 1.25M |
| 2/4/2026 | $163.35 | $166.28 | $161.39 | $165.89 | 1.86M |
| 2/3/2026 | $169.79 | $170.62 | $163.02 | $163.35 | 1.85M |
| 2/2/2026 | $170.10 | $173.03 | $169.30 | $169.36 | 1.27M |
| 1/30/2026 | $170.32 | $171.18 | $167.82 | $170.33 | 1.42M |
| 1/29/2026 | $170.22 | $171.67 | $169.05 | $171.61 | 1.35M |
| 1/28/2026 | $169.36 | $171.97 | $168.62 | $169.50 | 868,813 |
| 1/27/2026 | $170.31 | $172.18 | $169.31 | $169.39 | 1.09M |
| 1/26/2026 | $169.83 | $171.36 | $169.12 | $170.31 | 1.41M |
| 1/23/2026 | $168.80 | $170.19 | $166.60 | $169.23 | 1.07M |
| 1/22/2026 | $171.26 | $172.10 | $169.97 | $170.17 | 1.20M |
| 1/21/2026 | $167.30 | $171.30 | $166.96 | $170.29 | 1.51M |
| 1/20/2026 | $167.84 | $170.72 | $164.85 | $165.36 | 1.22M |