JLL(JLL)
JLL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $356.31 | $364.74 | $356.31 | $363.36 | 176,471 |
| 8/10/2026 | $358.69 | $362.39 | $354.59 | $357.35 | 215,500 |
| 8/7/2026 | $364.05 | $371.95 | $361.00 | $362.38 | 324,236 |
| 8/6/2026 | $372.71 | $372.71 | $360.22 | $363.69 | 236,529 |
| 8/5/2026 | $368.93 | $373.29 | $363.91 | $373.24 | 281,427 |
| 8/4/2026 | $365.83 | $369.95 | $363.50 | $367.86 | 324,235 |
| 8/3/2026 | $357.13 | $367.37 | $357.13 | $366.06 | 417,400 |
| 7/31/2026 | $360.01 | $365.43 | $353.95 | $355.03 | 410,028 |
| 7/30/2026 | $350.00 | $363.89 | $347.78 | $361.72 | 727,719 |
| 7/29/2026 | $339.77 | $349.81 | $337.65 | $340.00 | 675,603 |
| 7/28/2026 | $337.43 | $344.16 | $335.59 | $343.08 | 454,100 |
| 7/27/2026 | $329.06 | $334.17 | $328.85 | $333.15 | 281,815 |
| 7/24/2026 | $322.60 | $329.55 | $322.16 | $325.45 | 263,150 |
| 7/23/2026 | $320.81 | $324.62 | $315.00 | $319.38 | 281,546 |
| 7/22/2026 | $326.30 | $329.29 | $320.00 | $324.04 | 339,400 |
| 7/21/2026 | $323.44 | $329.03 | $322.26 | $324.44 | 436,300 |
| 7/20/2026 | $329.52 | $330.39 | $323.52 | $325.94 | 421,000 |
| 7/17/2026 | $334.21 | $338.00 | $328.01 | $330.67 | 418,492 |
| 7/16/2026 | $324.71 | $336.64 | $324.71 | $335.85 | 308,400 |
| 7/15/2026 | $315.26 | $334.78 | $315.26 | $327.91 | 530,237 |
| 7/14/2026 | $319.06 | $325.64 | $314.39 | $314.39 | 446,817 |
| 7/13/2026 | $326.95 | $330.00 | $320.01 | $321.95 | 319,264 |
| 7/10/2026 | $328.67 | $330.40 | $322.83 | $324.44 | 189,200 |
| 7/9/2026 | $321.41 | $329.35 | $320.08 | $324.19 | 378,817 |
| 7/8/2026 | $327.49 | $328.76 | $321.16 | $324.03 | 365,000 |
| 7/7/2026 | $332.98 | $338.75 | $331.82 | $332.57 | 381,725 |
| 7/6/2026 | $328.63 | $330.52 | $323.42 | $329.86 | 295,600 |
| 7/2/2026 | $321.89 | $327.99 | $320.53 | $327.46 | 404,900 |
| 7/1/2026 | $311.16 | $323.64 | $308.92 | $318.35 | 392,800 |
| 6/30/2026 | $315.64 | $315.64 | $308.94 | $309.95 | 364,016 |
| 6/29/2026 | $312.59 | $316.17 | $307.37 | $313.08 | 472,908 |
| 6/26/2026 | $305.89 | $315.29 | $303.88 | $315.06 | 941,933 |
| 6/25/2026 | $301.34 | $307.40 | $299.57 | $303.76 | 318,100 |
| 6/24/2026 | $304.95 | $305.06 | $297.01 | $299.78 | 250,149 |
| 6/23/2026 | $295.43 | $300.90 | $294.41 | $298.94 | 273,029 |
| 6/22/2026 | $294.26 | $298.00 | $291.38 | $294.84 | 293,317 |
| 6/18/2026 | $304.43 | $307.48 | $292.29 | $297.29 | 788,400 |
| 6/17/2026 | $300.67 | $313.36 | $296.93 | $298.31 | 622,340 |
| 6/16/2026 | $301.01 | $305.08 | $299.58 | $302.75 | 331,300 |
| 6/15/2026 | $302.07 | $309.96 | $295.93 | $298.24 | 322,538 |
| 6/12/2026 | $299.69 | $304.40 | $296.97 | $299.95 | 247,342 |
| 6/11/2026 | $302.40 | $302.40 | $294.64 | $297.88 | 245,943 |
| 6/10/2026 | $305.57 | $306.04 | $297.67 | $298.22 | 252,530 |
| 6/9/2026 | $295.40 | $307.58 | $294.94 | $305.61 | 440,700 |
| 6/8/2026 | $295.02 | $299.70 | $293.04 | $294.69 | 251,603 |
| 6/5/2026 | $298.40 | $298.40 | $294.11 | $295.71 | 296,900 |
| 6/4/2026 | $294.91 | $299.13 | $292.89 | $299.02 | 317,626 |
| 6/3/2026 | $291.55 | $292.96 | $288.69 | $289.25 | 320,748 |
| 6/2/2026 | $282.16 | $301.73 | $279.79 | $295.99 | 627,249 |
| 6/1/2026 | $280.78 | $285.85 | $277.92 | $284.86 | 500,438 |
| 5/29/2026 | $285.68 | $287.02 | $280.72 | $282.31 | 566,842 |
| 5/28/2026 | $287.76 | $291.40 | $281.67 | $285.68 | 409,442 |
| 5/27/2026 | $290.32 | $297.54 | $286.82 | $289.98 | 363,012 |
| 5/26/2026 | $293.45 | $295.24 | $287.68 | $289.51 | 362,100 |
| 5/22/2026 | $296.63 | $296.63 | $286.49 | $291.69 | 235,827 |
| 5/21/2026 | $290.09 | $293.94 | $285.85 | $292.94 | 409,900 |
| 5/20/2026 | $287.68 | $293.25 | $282.54 | $293.03 | 289,100 |
| 5/19/2026 | $289.48 | $295.79 | $286.11 | $286.52 | 428,300 |
| 5/18/2026 | $290.31 | $296.57 | $286.89 | $288.90 | 317,425 |
| 5/15/2026 | $285.99 | $289.98 | $276.03 | $288.23 | 712,000 |
| 5/14/2026 | $310.81 | $313.74 | $288.36 | $288.91 | 460,747 |