JLL
Jones Lang LaSalle, Inc.
stockNYSE
At CloseOct 6, 2026 3:59:54 PM EDT
303.62USD+0.400%(+1.21)447,626
After-hoursOct 6, 2026 4:24:30 PM EDT
303.62USD0.000%(0.00)
JLL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 302.64 | 308.45 | 302.64 | 303.62 | +0.400% | 447,626 | 0.000% |
| 2026-10-05 | 307.00 | 307.69 | 299.83 | 302.41 | -1.434% | 600,217 | +0.400% |
| 2026-10-02 | 310.31 | 318.18 | 305.75 | 306.81 | -0.409% | 509,556 | -1.040% |
| 2026-10-01 | 303.36 | 308.95 | 299.77 | 308.07 | +0.835% | 800,879 | -1.444% |
| 2026-09-30 | 311.47 | 311.54 | 304.05 | 305.52 | -1.762% | 561,947 | -0.622% |
| 2026-09-29 | 313.45 | 316.39 | 308.18 | 311.00 | -0.987% | 571,481 | -2.373% |
| 2026-09-28 | 320.00 | 320.02 | 311.24 | 314.10 | -2.426% | 443,697 | -3.337% |
| 2026-09-25 | 324.94 | 327.03 | 321.62 | 321.91 | -0.768% | 367,010 | -5.682% |
| 2026-09-24 | 325.04 | 327.60 | 322.13 | 324.40 | +0.105% | 324,042 | -6.406% |
| 2026-09-23 | 331.31 | 333.56 | 323.15 | 324.06 | -3.370% | 403,458 | -6.307% |
| 2026-09-22 | 343.97 | 343.97 | 331.87 | 335.36 | -1.385% | 322,924 | -9.464% |
| 2026-09-21 | 339.35 | 342.00 | 338.34 | 340.07 | +1.097% | 326,890 | -10.718% |
| 2026-09-18 | 335.32 | 337.77 | 332.47 | 336.38 | -0.137% | 631,400 | -9.739% |
| 2026-09-17 | 345.98 | 346.61 | 336.37 | 336.84 | -0.982% | 238,997 | -9.862% |
| 2026-09-16 | 339.89 | 350.62 | 336.76 | 340.18 | -0.252% | 402,198 | -10.747% |
| 2026-09-15 | 341.14 | 343.23 | 339.33 | 341.04 | -0.731% | 262,855 | -10.972% |
| 2026-09-14 | 351.29 | 351.99 | 339.99 | 343.55 | -0.986% | 435,871 | -11.623% |
| 2026-09-11 | 345.86 | 350.95 | 344.60 | 346.97 | +1.406% | 279,097 | -12.494% |
| 2026-09-10 | 345.67 | 352.26 | 339.71 | 342.16 | -1.167% | 273,536 | -11.264% |
| 2026-09-09 | 356.98 | 357.23 | 345.30 | 346.20 | -1.678% | 288,966 | -12.299% |
| 2026-09-08 | 367.78 | 367.78 | 351.57 | 352.11 | -2.829% | 216,478 | -13.771% |
| 2026-09-04 | 357.96 | 364.50 | 355.52 | 362.36 | +0.017% | 240,860 | -16.210% |
| 2026-09-03 | 356.76 | 367.61 | 355.92 | 362.30 | +3.535% | 304,565 | -16.197% |
| 2026-09-02 | 363.86 | 363.86 | 347.21 | 349.93 | -1.336% | 302,959 | -13.234% |
| 2026-09-01 | 366.60 | 366.60 | 353.53 | 354.67 | -3.061% | 355,721 | -14.394% |
| 2026-08-31 | 374.23 | 375.76 | 365.64 | 365.87 | -3.212% | 570,317 | -17.014% |
| 2026-08-28 | 379.84 | 383.57 | 377.74 | 378.01 | -0.195% | 250,987 | -19.679% |
| 2026-08-27 | 383.13 | 386.49 | 378.59 | 378.75 | -1.899% | 216,591 | -19.836% |
| 2026-08-26 | 391.18 | 391.18 | 384.87 | 386.08 | -1.708% | 329,073 | -21.358% |
| 2026-08-25 | 385.58 | 393.11 | 382.53 | 392.79 | +1.441% | 243,562 | -22.702% |
| 2026-08-24 | 387.75 | 393.07 | 383.22 | 387.21 | -0.041% | 225,248 | -21.588% |
| 2026-08-21 | 391.80 | 391.80 | 383.12 | 387.37 | +0.799% | 257,376 | -21.620% |
| 2026-08-20 | 385.53 | 390.71 | 381.16 | 384.30 | -1.515% | 302,046 | -20.994% |
| 2026-08-19 | 375.16 | 393.84 | 375.16 | 390.21 | +5.169% | 429,230 | -22.191% |
| 2026-08-18 | 373.10 | 376.85 | 362.05 | 371.03 | +0.194% | 398,755 | -18.168% |
| 2026-08-17 | 372.75 | 373.11 | 368.47 | 370.31 | -1.251% | 341,837 | -18.009% |
| 2026-08-14 | 369.28 | 375.71 | 366.26 | 375.00 | +1.483% | 339,805 | -19.035% |
| 2026-08-13 | 364.00 | 369.70 | 361.77 | 369.52 | +1.869% | 247,822 | -17.834% |
| 2026-08-12 | 368.79 | 368.79 | 359.64 | 362.74 | -0.171% | 282,951 | -16.298% |
| 2026-08-11 | 356.31 | 364.74 | 356.31 | 363.36 | +1.682% | 215,134 | -16.441% |
| 2026-08-10 | 358.69 | 362.39 | 354.59 | 357.35 | -1.388% | 215,492 | -15.036% |
| 2026-08-07 | 364.05 | 371.94 | 361.00 | 362.38 | -0.360% | 324,236 | -16.215% |
| 2026-08-06 | 372.71 | 372.71 | 360.22 | 363.69 | -2.559% | 236,529 | -16.517% |
| 2026-08-05 | 368.93 | 373.29 | 363.91 | 373.24 | +1.463% | 281,427 | -18.653% |
| 2026-08-04 | 365.83 | 369.95 | 363.50 | 367.86 | +0.492% | 324,235 | -17.463% |
| 2026-08-03 | 357.13 | 367.37 | 357.13 | 366.06 | +3.107% | 417,382 | -17.057% |
| 2026-07-31 | 360.01 | 365.43 | 353.94 | 355.03 | -1.849% | 410,028 | -14.480% |
| 2026-07-30 | 350.00 | 363.89 | 347.77 | 361.72 | +6.388% | 727,719 | -16.062% |
| 2026-07-29 | 339.77 | 349.81 | 337.64 | 340.00 | -0.898% | 675,604 | -10.700% |
| 2026-07-28 | 337.43 | 344.16 | 335.58 | 343.08 | +2.981% | 454,060 | -11.502% |
| 2026-07-27 | 329.06 | 334.17 | 328.85 | 333.15 | +2.366% | 281,815 | -8.864% |
| 2026-07-24 | 322.60 | 329.55 | 322.16 | 325.45 | +1.901% | 263,150 | -6.708% |
| 2026-07-23 | 320.81 | 324.62 | 315.00 | 319.38 | -1.438% | 281,547 | -4.935% |
| 2026-07-22 | 326.30 | 329.29 | 320.00 | 324.04 | -0.123% | 339,355 | -6.302% |
| 2026-07-21 | 323.44 | 329.03 | 322.26 | 324.44 | -0.460% | 436,291 | -6.417% |
| 2026-07-20 | 329.52 | 330.38 | 323.52 | 325.94 | -1.430% | 420,955 | -6.848% |
| 2026-07-17 | 334.21 | 338.00 | 328.01 | 330.67 | -1.542% | 418,492 | -8.180% |
| 2026-07-16 | 324.71 | 336.64 | 324.71 | 335.85 | +2.421% | 308,355 | -9.597% |
| 2026-07-15 | 315.26 | 334.78 | 315.26 | 327.91 | +4.300% | 530,238 | -7.408% |
| 2026-07-14 | 319.06 | 325.64 | 314.39 | 314.39 | -2.348% | 446,817 | -3.426% |
| 2026-07-13 | 326.95 | 330.00 | 320.01 | 321.95 | -0.767% | 319,265 | -5.693% |
| 2026-07-10 | 328.67 | 330.40 | 322.83 | 324.44 | +0.077% | 189,168 | -6.417% |
| 2026-07-09 | 321.41 | 329.35 | 320.08 | 324.19 | +0.049% | 378,818 | -6.345% |
| 2026-07-08 | 327.49 | 328.75 | 321.16 | 324.03 | -2.568% | 364,973 | -6.299% |
| 2026-07-07 | 332.98 | 338.75 | 331.82 | 332.57 | +0.822% | 381,726 | -8.705% |
| 2026-07-06 | 328.63 | 330.51 | 323.42 | 329.86 | +0.733% | 295,582 | -7.955% |
| 2026-07-02 | 321.89 | 327.99 | 320.53 | 327.46 | +2.862% | 404,857 | -7.280% |
| 2026-07-01 | 311.16 | 323.64 | 308.92 | 318.35 | +2.710% | 392,788 | -4.627% |
| 2026-06-30 | 315.64 | 315.64 | 308.94 | 309.95 | -1.000% | 364,017 | -2.042% |
| 2026-06-29 | 312.59 | 316.17 | 307.37 | 313.08 | -0.628% | 472,909 | -3.022% |
| 2026-06-26 | 305.89 | 315.29 | 303.88 | 315.06 | +3.720% | 941,934 | -3.631% |
| 2026-06-25 | 301.34 | 307.40 | 299.57 | 303.76 | +1.328% | 318,091 | -0.046% |
| 2026-06-24 | 304.95 | 305.06 | 297.01 | 299.78 | +0.281% | 250,149 | +1.281% |
| 2026-06-23 | 295.43 | 300.89 | 294.41 | 298.94 | +1.391% | 273,029 | +1.566% |
| 2026-06-22 | 294.26 | 298.00 | 291.38 | 294.84 | -0.824% | 293,318 | +2.978% |
| 2026-06-18 | 304.43 | 307.48 | 292.29 | 297.29 | -0.342% | 788,369 | +2.129% |
| 2026-06-17 | 300.67 | 313.36 | 296.93 | 298.31 | -1.467% | 622,341 | +1.780% |
| 2026-06-16 | 301.01 | 305.07 | 299.58 | 302.75 | +1.512% | 331,269 | +0.287% |
| 2026-06-15 | 302.07 | 309.96 | 295.93 | 298.24 | -0.570% | 322,539 | +1.804% |
| 2026-06-12 | 299.69 | 304.40 | 296.97 | 299.95 | +0.695% | 247,342 | +1.224% |
| 2026-06-11 | 302.40 | 302.40 | 294.64 | 297.88 | -0.114% | 245,944 | +1.927% |
| 2026-06-10 | 305.57 | 306.04 | 297.67 | 298.22 | -2.418% | 252,530 | +1.811% |
| 2026-06-09 | 295.40 | 307.58 | 294.94 | 305.61 | +3.706% | 440,662 | -0.651% |
| 2026-06-08 | 295.02 | 299.70 | 293.04 | 294.69 | -0.345% | 251,604 | +3.030% |
| 2026-06-05 | 298.40 | 298.40 | 294.11 | 295.71 | -1.107% | 296,877 | +2.675% |
| 2026-06-04 | 294.91 | 299.13 | 292.89 | 299.02 | +3.378% | 317,626 | +1.538% |
| 2026-06-03 | 291.55 | 292.96 | 288.69 | 289.25 | -2.277% | 320,749 | +4.968% |
| 2026-06-02 | 282.16 | 301.73 | 279.79 | 295.99 | +3.907% | 626,629 | +2.578% |
| 2026-06-01 | 280.78 | 285.85 | 277.92 | 284.86 | +0.903% | 500,439 | +6.586% |
| 2026-05-29 | 285.68 | 287.01 | 280.72 | 282.31 | -1.180% | 566,842 | +7.548% |
| 2026-05-28 | 287.76 | 291.40 | 281.67 | 285.68 | -1.483% | 408,583 | +6.280% |
| 2026-05-27 | 290.32 | 297.54 | 286.81 | 289.98 | +0.162% | 362,311 | +4.704% |
| 2026-05-26 | 293.45 | 295.24 | 287.68 | 289.51 | -0.747% | 362,086 | +4.874% |
| 2026-05-22 | 296.63 | 296.63 | 286.49 | 291.69 | -0.427% | 235,828 | +4.090% |
| 2026-05-21 | 290.09 | 293.94 | 285.85 | 292.94 | -0.031% | 409,851 | +3.646% |
| 2026-05-20 | 287.68 | 293.25 | 282.54 | 293.03 | +2.272% | 289,079 | +3.614% |
| 2026-05-19 | 289.48 | 295.79 | 286.11 | 286.52 | -0.824% | 428,139 | +5.968% |
| 2026-05-18 | 290.31 | 296.57 | 286.89 | 288.90 | +0.232% | 317,425 | +5.095% |
| 2026-05-15 | 285.99 | 289.98 | 276.03 | 288.23 | -0.235% | 711,973 | +5.339% |
| 2026-05-14 | 310.81 | 313.74 | 288.36 | 288.91 | -7.001% | 460,748 | +5.092% |
| 2026-05-13 | 314.44 | 316.47 | 305.92 | 310.66 | -1.621% | 321,608 | -2.266% |
| 2026-05-12 | 322.50 | 324.14 | 315.73 | 315.78 | -2.202% | 252,668 | -3.851% |
| 2026-05-11 | 328.99 | 329.47 | 321.97 | 322.89 | -2.116% | 203,527 | -5.968% |
| 2026-05-08 | 331.59 | 334.54 | 327.87 | 329.87 | +0.552% | 274,136 | -7.958% |
| 2026-05-07 | 327.37 | 332.26 | 324.87 | 328.06 | +0.780% | 387,202 | -7.450% |
| 2026-05-06 | 322.66 | 330.95 | 322.66 | 325.52 | +2.323% | 358,959 | -6.728% |
| 2026-05-05 | 316.32 | 321.42 | 310.13 | 318.13 | +1.042% | 352,579 | -4.561% |
| 2026-05-04 | 314.83 | 322.39 | 312.97 | 314.85 | -0.124% | 442,704 | -3.567% |
| 2026-05-01 | 321.85 | 324.14 | 314.88 | 315.24 | -0.908% | 445,994 | -3.686% |
| 2026-04-30 | 328.51 | 333.96 | 312.00 | 318.13 | -6.062% | 877,334 | -4.561% |
| 2026-04-29 | 339.48 | 342.05 | 331.29 | 338.66 | -0.846% | 702,919 | -10.347% |
| 2026-04-28 | 344.30 | 347.10 | 340.41 | 341.55 | -0.094% | 353,879 | -11.105% |
| 2026-04-27 | 337.36 | 343.99 | 337.36 | 341.87 | +0.978% | 292,453 | -11.188% |
| 2026-04-24 | 339.90 | 343.08 | 336.90 | 338.56 | +0.275% | 291,276 | -10.320% |
| 2026-04-23 | 353.62 | 355.17 | 331.20 | 337.63 | -3.858% | 742,340 | -10.073% |
| 2026-04-22 | 350.25 | 353.71 | 344.83 | 351.18 | +1.618% | 387,493 | -13.543% |
| 2026-04-21 | 353.00 | 359.28 | 345.24 | 345.59 | -2.229% | 578,729 | -12.144% |
| 2026-04-20 | 345.82 | 353.69 | 345.82 | 353.47 | +2.032% | 454,143 | -14.103% |
| 2026-04-17 | 342.39 | 349.49 | 337.16 | 346.43 | +3.638% | 390,885 | -12.357% |
| 2026-04-16 | 333.70 | 337.40 | 332.09 | 334.27 | +0.620% | 285,806 | -9.169% |
| 2026-04-15 | 329.13 | 334.90 | 328.64 | 332.21 | +1.373% | 416,389 | -8.606% |
| 2026-04-14 | 325.01 | 330.84 | 324.70 | 327.71 | +0.977% | 277,305 | -7.351% |
| 2026-04-13 | 315.17 | 325.76 | 315.17 | 324.54 | +2.140% | 368,552 | -6.446% |
| 2026-04-10 | 319.39 | 321.98 | 314.04 | 317.74 | -0.706% | 317,694 | -4.444% |
| 2026-04-09 | 315.94 | 321.67 | 312.28 | 320.00 | +0.461% | 374,612 | -5.119% |
| 2026-04-08 | 320.00 | 325.00 | 318.40 | 318.53 | +3.352% | 492,360 | -4.681% |
| 2026-04-07 | 304.93 | 310.38 | 302.80 | 308.20 | +0.463% | 330,666 | -1.486% |
| 2026-04-06 | 305.93 | 308.87 | 304.80 | 306.78 | +0.239% | 268,885 | -1.030% |
| 2026-04-02 | 300.84 | 314.05 | 300.08 | 306.05 | +0.098% | 396,234 | -0.794% |
| 2026-04-01 | 304.93 | 309.05 | 303.28 | 305.75 | +0.470% | 417,086 | -0.697% |
| 2026-03-31 | 304.20 | 309.61 | 296.43 | 304.32 | +2.465% | 359,295 | -0.230% |
| 2026-03-30 | 297.32 | 300.74 | 294.12 | 297.00 | +1.389% | 444,392 | +2.229% |
| 2026-03-27 | 296.96 | 297.84 | 291.70 | 292.93 | -2.500% | 403,408 | +3.649% |
| 2026-03-26 | 297.13 | 305.11 | 296.32 | 300.44 | +0.083% | 370,949 | +1.058% |
| 2026-03-25 | 300.56 | 304.69 | 292.40 | 300.19 | +1.330% | 405,545 | +1.143% |
| 2026-03-24 | 293.72 | 299.49 | 290.89 | 296.25 | -1.118% | 489,738 | +2.488% |
| 2026-03-23 | 303.24 | 308.68 | 299.03 | 299.60 | +1.974% | 456,977 | +1.342% |
| 2026-03-20 | 298.63 | 300.49 | 291.66 | 293.80 | -2.099% | 642,042 | +3.342% |
| 2026-03-19 | 300.66 | 305.75 | 297.43 | 300.10 | -1.250% | 513,259 | +1.173% |
| 2026-03-18 | 299.86 | 306.08 | 298.47 | 303.90 | +0.297% | 556,901 | -0.092% |
| 2026-03-17 | 305.72 | 310.37 | 302.35 | 303.00 | +0.808% | 464,228 | +0.205% |
| 2026-03-16 | 306.93 | 307.70 | 299.63 | 300.57 | +0.428% | 530,182 | +1.015% |
| 2026-03-13 | 302.26 | 305.45 | 296.35 | 299.29 | +1.734% | 486,455 | +1.447% |
| 2026-03-12 | 282.32 | 299.79 | 281.60 | 294.19 | +1.613% | 847,910 | +3.205% |
| 2026-03-11 | 292.84 | 295.09 | 284.87 | 289.52 | -2.044% | 543,926 | +4.870% |
| 2026-03-10 | 300.50 | 304.49 | 291.74 | 295.56 | -2.009% | 361,017 | +2.727% |
| 2026-03-09 | 293.46 | 302.78 | 286.45 | 301.62 | +0.795% | 448,472 | +0.663% |
| 2026-03-06 | 301.83 | 303.77 | 294.76 | 299.24 | -3.271% | 366,837 | +1.464% |
| 2026-03-05 | 307.12 | 315.10 | 305.60 | 309.36 | -0.518% | 291,894 | -1.855% |
| 2026-03-04 | 310.13 | 313.97 | 308.72 | 310.97 | +0.381% | 329,308 | -2.364% |
| 2026-03-03 | 306.50 | 315.24 | 301.80 | 309.79 | -1.228% | 396,529 | -1.992% |
| 2026-03-02 | 305.01 | 316.39 | 301.60 | 313.64 | -0.605% | 475,055 | -3.195% |
| 2026-02-27 | 314.76 | 319.79 | 309.64 | 315.55 | -2.225% | 678,466 | -3.781% |
| 2026-02-26 | 319.32 | 325.00 | 318.38 | 322.73 | +1.939% | 452,439 | -5.921% |
| 2026-02-25 | 313.25 | 316.77 | 304.27 | 316.59 | +1.807% | 563,953 | -4.097% |
| 2026-02-24 | 303.37 | 311.49 | 303.37 | 310.97 | +2.172% | 509,904 | -2.364% |
| 2026-02-23 | 313.99 | 317.80 | 302.31 | 304.36 | -3.070% | 710,768 | -0.243% |
| 2026-02-20 | 314.80 | 320.19 | 311.30 | 314.00 | +0.099% | 683,973 | -3.306% |
| 2026-02-19 | 311.00 | 315.83 | 306.73 | 313.69 | -0.232% | 839,209 | -3.210% |
| 2026-02-18 | 296.06 | 314.99 | 284.16 | 314.42 | +9.619% | 1,014,106 | -3.435% |
| 2026-02-17 | 288.84 | 291.00 | 283.02 | 286.83 | -0.802% | 889,272 | +5.854% |
| 2026-02-13 | 284.99 | 289.76 | 271.65 | 289.15 | +3.209% | 1,326,229 | +5.004% |
| 2026-02-12 | 306.08 | 308.78 | 259.83 | 280.16 | -7.572% | 2,609,071 | +8.374% |
| 2026-02-11 | 342.05 | 346.58 | 300.91 | 303.11 | -12.457% | 1,562,027 | +0.168% |
| 2026-02-10 | 349.14 | 352.03 | 346.04 | 346.24 | -0.069% | 430,140 | -12.309% |
| 2026-02-09 | 342.84 | 348.14 | 341.60 | 346.48 | +1.085% | 329,171 | -12.370% |
| 2026-02-06 | 338.99 | 345.98 | 333.59 | 342.76 | +2.335% | 476,651 | -11.419% |
| 2026-02-05 | 335.00 | 341.16 | 331.19 | 334.94 | +0.296% | 472,205 | -9.351% |
| 2026-02-04 | 321.81 | 334.41 | 321.81 | 333.95 | +0.943% | 804,336 | -9.082% |
| 2026-02-03 | 353.50 | 355.05 | 328.75 | 330.83 | -6.527% | 726,245 | -8.225% |
| 2026-02-02 | 357.00 | 360.76 | 353.69 | 353.93 | -1.112% | 353,624 | -14.215% |
| 2026-01-30 | 354.47 | 360.09 | 351.17 | 357.91 | -0.209% | 382,221 | -15.169% |
| 2026-01-29 | 359.40 | 363.06 | 352.10 | 358.66 | +0.643% | 324,635 | -15.346% |
| 2026-01-28 | 356.99 | 362.89 | 353.85 | 356.37 | +0.095% | 294,554 | -14.802% |
| 2026-01-27 | 356.59 | 360.11 | 353.71 | 356.03 | -0.330% | 256,334 | -14.721% |
| 2026-01-26 | 355.11 | 357.98 | 351.18 | 357.21 | +0.881% | 271,536 | -15.002% |
| 2026-01-23 | 354.00 | 356.94 | 347.88 | 354.09 | -0.637% | 250,346 | -14.253% |
| 2026-01-22 | 357.15 | 360.46 | 354.80 | 356.36 | +0.502% | 485,226 | -14.800% |
| 2026-01-21 | 349.33 | 357.30 | 346.65 | 354.58 | +2.956% | 462,718 | -14.372% |
| 2026-01-20 | 347.87 | 352.88 | 342.17 | 344.40 | -3.152% | 422,105 | -11.841% |
| 2026-01-16 | 352.97 | 357.44 | 351.60 | 355.61 | +0.452% | 262,118 | -14.620% |
| 2026-01-15 | 343.05 | 355.18 | 339.04 | 354.01 | +4.188% | 369,667 | -14.234% |
| 2026-01-14 | 344.14 | 346.15 | 335.65 | 339.78 | -1.704% | 501,500 | -10.642% |
| 2026-01-13 | 349.12 | 351.06 | 343.93 | 345.67 | -1.358% | 249,567 | -12.165% |
| 2026-01-12 | 348.29 | 352.70 | 343.17 | 350.43 | +0.109% | 434,493 | -13.358% |
| 2026-01-09 | 348.36 | 353.01 | 347.16 | 350.05 | +1.089% | 350,497 | -13.264% |
| 2026-01-08 | 352.59 | 355.09 | 342.60 | 346.28 | -1.826% | 353,554 | -12.320% |
| 2026-01-07 | 351.89 | 356.57 | 349.84 | 352.72 | +0.622% | 486,532 | -13.920% |
| 2026-01-06 | 347.85 | 351.96 | 342.57 | 350.54 | +0.395% | 730,515 | -13.385% |
| 2026-01-05 | 341.59 | 349.69 | 332.93 | 349.16 | +3.966% | 417,649 | -13.043% |
| 2026-01-02 | 336.43 | 337.50 | 333.13 | 335.84 | -0.187% | 280,910 | -9.594% |
| 2025-12-31 | 338.90 | 339.77 | 335.27 | 336.47 | -0.784% | 249,624 | -9.763% |
| 2025-12-30 | 340.08 | 341.85 | 337.99 | 339.13 | -0.569% | 172,819 | -10.471% |
| 2025-12-29 | 346.90 | 347.81 | 340.61 | 341.07 | -1.698% | 251,226 | -10.980% |
| 2025-12-26 | 347.43 | 347.43 | 344.79 | 346.96 | +0.014% | 130,606 | -12.491% |
| 2025-12-24 | 344.68 | 347.52 | 342.28 | 346.91 | +1.409% | 117,148 | -12.479% |
| 2025-12-23 | 340.41 | 342.77 | 337.17 | 342.09 | +0.476% | 242,286 | -11.246% |
| 2025-12-22 | 336.15 | 340.73 | 335.02 | 340.47 | +1.135% | 274,316 | -10.823% |
| 2025-12-19 | 333.41 | 338.38 | 331.33 | 336.65 | +0.733% | 733,803 | -9.811% |
| 2025-12-18 | 336.25 | 337.85 | 330.62 | 334.20 | +0.204% | 419,176 | -9.150% |
| 2025-12-17 | 332.27 | 339.48 | 331.35 | 333.52 | -0.063% | 291,257 | -8.965% |
| 2025-12-16 | 329.62 | 337.64 | 326.77 | 333.73 | +1.441% | 352,896 | -9.022% |
| 2025-12-15 | 337.58 | 338.51 | 326.69 | 328.99 | -1.691% | 463,440 | -7.711% |
| 2025-12-12 | 340.14 | 340.14 | 329.68 | 334.65 | -0.886% | 332,804 | -9.272% |
| 2025-12-11 | 332.18 | 338.89 | 327.92 | 337.64 | +1.895% | 369,001 | -10.076% |
| 2025-12-10 | 325.86 | 332.52 | 325.55 | 331.36 | +1.907% | 405,870 | -8.372% |
| 2025-12-09 | 319.00 | 328.08 | 316.43 | 325.16 | +1.622% | 406,840 | -6.624% |
| 2025-12-08 | 326.07 | 327.28 | 318.77 | 319.97 | -2.341% | 365,749 | -5.110% |
| 2025-12-05 | 325.20 | 331.36 | 325.04 | 327.64 | +0.037% | 237,695 | -7.331% |
| 2025-12-04 | 328.75 | 331.35 | 325.12 | 327.52 | -0.631% | 274,480 | -7.297% |
| 2025-12-03 | 326.69 | 332.02 | 322.83 | 329.60 | +1.647% | 303,122 | -7.882% |
| 2025-12-02 | 325.92 | 328.82 | 319.74 | 324.26 | +0.127% | 254,236 | -6.365% |
| 2025-12-01 | 321.80 | 327.37 | 320.45 | 323.85 | -0.565% | 330,604 | -6.247% |
| 2025-11-28 | 327.47 | 332.07 | 324.42 | 325.69 | -1.315% | 216,491 | -6.776% |
| 2025-11-26 | 329.98 | 335.82 | 326.54 | 330.03 | -0.209% | 337,137 | -8.002% |
| 2025-11-25 | 319.66 | 331.74 | 317.96 | 330.72 | +3.853% | 426,753 | -8.194% |
| 2025-11-24 | 314.60 | 320.52 | 314.16 | 318.45 | +1.137% | 343,076 | -4.657% |
| 2025-11-21 | 305.82 | 316.12 | 305.82 | 314.87 | +4.379% | 307,094 | -3.573% |
| 2025-11-20 | 307.06 | 315.52 | 301.55 | 301.66 | -0.528% | 379,535 | +0.650% |
| 2025-11-19 | 297.85 | 304.56 | 293.96 | 303.26 | +2.012% | 365,802 | +0.119% |
| 2025-11-18 | 293.22 | 299.27 | 289.95 | 297.28 | +1.683% | 353,993 | +2.133% |
| 2025-11-17 | 302.73 | 305.97 | 291.75 | 292.36 | -3.374% | 321,569 | +3.851% |
| 2025-11-14 | 299.56 | 304.18 | 297.47 | 302.57 | +0.229% | 254,026 | +0.347% |
| 2025-11-13 | 305.26 | 309.84 | 299.13 | 301.88 | -1.751% | 244,575 | +0.576% |
| 2025-11-12 | 307.88 | 310.38 | 304.98 | 307.26 | -0.415% | 297,619 | -1.185% |
| 2025-11-11 | 301.59 | 309.47 | 301.59 | 308.54 | +2.926% | 244,361 | -1.595% |
| 2025-11-10 | 299.60 | 304.17 | 294.43 | 299.77 | +0.070% | 301,562 | +1.284% |
| 2025-11-07 | 288.09 | 300.26 | 286.92 | 299.56 | +3.989% | 331,763 | +1.355% |
| 2025-11-06 | 288.69 | 291.75 | 287.61 | 288.07 | +0.156% | 303,065 | +5.398% |
| 2025-11-05 | 290.15 | 292.54 | 274.71 | 287.62 | -3.819% | 716,209 | +5.563% |
| 2025-11-04 | 299.54 | 300.83 | 294.12 | 299.04 | -0.340% | 532,932 | +1.532% |
| 2025-11-03 | 301.47 | 305.40 | 295.07 | 300.06 | -1.649% | 346,843 | +1.186% |
| 2025-10-31 | 302.82 | 307.56 | 298.00 | 305.09 | +0.293% | 353,532 | -0.482% |
| 2025-10-30 | 302.20 | 307.43 | 296.60 | 304.20 | +0.247% | 226,170 | -0.191% |
| 2025-10-29 | 309.79 | 313.14 | 302.70 | 303.45 | -2.737% | 484,174 | +0.056% |
| 2025-10-28 | 315.11 | 315.11 | 311.38 | 311.99 | -1.178% | 180,045 | -2.683% |
| 2025-10-27 | 319.88 | 319.88 | 315.33 | 315.71 | -0.404% | 145,781 | -3.829% |
| 2025-10-24 | 320.61 | 322.07 | 313.48 | 316.99 | +0.190% | 265,127 | -4.218% |
| 2025-10-23 | 314.68 | 320.00 | 312.77 | 316.39 | +1.077% | 513,151 | -4.036% |
| 2025-10-22 | 311.50 | 313.63 | 308.80 | 313.02 | +0.916% | 314,046 | -3.003% |
| 2025-10-21 | 305.45 | 313.12 | 304.24 | 310.18 | +1.254% | 190,312 | -2.115% |
| 2025-10-20 | 301.86 | 308.57 | 298.20 | 306.34 | +1.926% | 239,830 | -0.888% |
| 2025-10-17 | 295.90 | 300.69 | 294.21 | 300.55 | +0.761% | 237,197 | +1.021% |
| 2025-10-16 | 306.60 | 306.60 | 296.67 | 298.28 | -1.911% | 346,016 | +1.790% |
| 2025-10-15 | 296.44 | 304.59 | 296.00 | 304.09 | +3.176% | 402,574 | -0.155% |
| 2025-10-14 | 288.65 | 296.19 | 288.65 | 294.73 | +1.453% | 319,277 | +3.016% |
| 2025-10-13 | 286.40 | 291.56 | 283.13 | 290.51 | +2.570% | 372,070 | +4.513% |
| 2025-10-10 | 290.54 | 296.61 | 282.07 | 283.23 | -1.626% | 305,009 | +7.199% |
| 2025-10-09 | 284.73 | 289.29 | 282.68 | 287.91 | +1.477% | 320,150 | +5.457% |
| 2025-10-08 | 286.79 | 286.97 | 281.40 | 283.72 | -0.898% | 280,938 | +7.014% |
| 2025-10-07 | 290.11 | 292.93 | 285.73 | 286.29 | -1.639% | 278,461 | +6.053% |
| 2025-10-06 | 294.77 | 296.07 | 287.02 | 291.06 | -1.392% | 220,433 | +4.315% |
| 2025-10-03 | 293.54 | 296.49 | 292.35 | 295.17 | +0.617% | 198,097 | +2.863% |
| 2025-10-02 | 295.36 | 297.06 | 291.45 | 293.36 | -1.332% | 253,897 | +3.497% |
| 2025-10-01 | 298.12 | 300.13 | 293.60 | 297.32 | -0.322% | 218,017 | +2.119% |
| 2025-09-30 | 300.74 | 301.00 | 294.75 | 298.28 | -0.699% | 260,710 | +1.790% |
| 2025-09-29 | 303.30 | 304.42 | 299.17 | 300.38 | -0.371% | 247,744 | +1.079% |
| 2025-09-26 | 302.40 | 304.75 | 299.50 | 301.50 | +0.256% | 358,992 | +0.703% |
| 2025-09-25 | 300.35 | 302.70 | 298.61 | 300.73 | -0.932% | 281,187 | +0.961% |
| 2025-09-24 | 312.17 | 312.17 | 302.18 | 303.56 | -3.087% | 610,116 | +0.020% |
| 2025-09-23 | 314.88 | 317.60 | 312.79 | 313.23 | -0.143% | 191,629 | -3.068% |
| 2025-09-22 | 316.34 | 317.39 | 311.96 | 313.68 | -1.507% | 330,449 | -3.207% |
| 2025-09-19 | 321.33 | 321.33 | 315.93 | 318.48 | -0.369% | 913,534 | -4.666% |
| 2025-09-18 | 316.88 | 321.30 | 316.88 | 319.66 | +0.845% | 298,866 | -5.018% |
| 2025-09-17 | 313.34 | 322.37 | 313.34 | 316.98 | +1.648% | 478,194 | -4.215% |
| 2025-09-16 | 314.12 | 315.08 | 309.27 | 311.84 | -0.609% | 443,056 | -2.636% |
| 2025-09-15 | 313.18 | 315.77 | 311.80 | 313.75 | +0.442% | 399,899 | -3.229% |
| 2025-09-12 | 313.13 | 314.68 | 311.06 | 312.37 | -0.649% | 523,811 | -2.801% |
| 2025-09-11 | 309.48 | 316.79 | 307.55 | 314.41 | +2.374% | 464,773 | -3.432% |
| 2025-09-10 | 307.87 | 310.83 | 306.50 | 307.12 | +0.059% | 475,537 | -1.140% |
| 2025-09-09 | 311.19 | 311.30 | 306.27 | 306.94 | -1.619% | 381,303 | -1.082% |
| 2025-09-08 | 307.93 | 313.91 | 305.81 | 311.99 | +0.161% | 374,338 | -2.683% |
| 2025-09-05 | 311.57 | 315.14 | 307.71 | 311.49 | +1.238% | 337,902 | -2.527% |
| 2025-09-04 | 303.20 | 307.93 | 302.05 | 307.68 | +2.335% | 298,072 | -1.320% |
| 2025-09-03 | 300.26 | 302.24 | 297.04 | 300.66 | -0.242% | 294,926 | +0.985% |
| 2025-09-02 | 295.46 | 301.40 | 295.17 | 301.39 | -1.368% | 386,349 | +0.740% |
| 2025-08-29 | 306.67 | 306.82 | 302.75 | 305.57 | +0.299% | 325,454 | -0.638% |
| 2025-08-28 | 308.42 | 308.42 | 301.07 | 304.66 | -0.389% | 303,937 | -0.341% |
| 2025-08-27 | 304.98 | 308.32 | 303.29 | 305.85 | +0.121% | 365,364 | -0.729% |
| 2025-08-26 | 304.14 | 308.61 | 301.70 | 305.48 | +0.322% | 440,973 | -0.609% |
| 2025-08-25 | 300.98 | 305.58 | 300.90 | 304.50 | +0.432% | 408,082 | -0.289% |
| 2025-08-22 | 295.33 | 306.22 | 292.81 | 303.19 | +3.513% | 479,194 | +0.142% |
| 2025-08-21 | 295.41 | 298.55 | 292.53 | 292.90 | -1.473% | 331,287 | +3.660% |
| 2025-08-20 | 298.66 | 298.84 | 295.40 | 297.28 | -0.658% | 438,558 | +2.133% |
| 2025-08-19 | 294.42 | 299.29 | 293.14 | 299.25 | +2.161% | 649,299 | +1.460% |
| 2025-08-18 | 294.05 | 295.66 | 290.41 | 292.92 | -0.401% | 594,292 | +3.653% |
| 2025-08-15 | 294.67 | 298.39 | 292.26 | 294.10 | +0.160% | 377,426 | +3.237% |
| 2025-08-14 | 292.38 | 296.01 | 288.79 | 293.63 | -1.108% | 744,050 | +3.402% |
| 2025-08-13 | 285.00 | 297.15 | 284.15 | 296.92 | +4.593% | 598,859 | +2.257% |
| 2025-08-12 | 277.76 | 284.19 | 274.79 | 283.88 | +2.933% | 571,906 | +6.954% |
| 2025-08-11 | 277.49 | 283.50 | 275.79 | 275.79 | -0.870% | 563,730 | +10.091% |
| 2025-08-08 | 275.56 | 279.39 | 274.25 | 278.21 | +1.418% | 364,406 | +9.133% |
| 2025-08-07 | 277.77 | 279.54 | 273.39 | 274.32 | -0.334% | 465,334 | +10.681% |
| 2025-08-06 | 269.00 | 276.91 | 264.61 | 275.24 | +0.813% | 824,779 | +10.311% |
| 2025-08-05 | 272.00 | 273.48 | 267.27 | 273.02 | +0.958% | 435,869 | +11.208% |
| 2025-08-04 | 268.59 | 272.42 | 267.58 | 270.43 | +1.914% | 303,805 | +12.273% |
| 2025-08-01 | 268.04 | 269.06 | 262.33 | 265.35 | -1.853% | 404,097 | +14.422% |
| 2025-07-31 | 271.37 | 274.85 | 270.33 | 270.36 | -0.742% | 573,269 | +12.302% |
| 2025-07-30 | 275.50 | 278.65 | 269.50 | 272.38 | -1.272% | 458,346 | +11.469% |
| 2025-07-29 | 270.00 | 282.63 | 267.50 | 275.89 | +5.037% | 777,178 | +10.051% |
| 2025-07-28 | 264.97 | 267.09 | 262.65 | 262.66 | -0.991% | 353,647 | +15.594% |
| 2025-07-25 | 263.13 | 265.38 | 258.19 | 265.29 | +1.500% | 242,513 | +14.448% |
| 2025-07-24 | 260.01 | 263.02 | 259.05 | 261.37 | +0.219% | 275,479 | +16.165% |
| 2025-07-23 | 263.25 | 263.92 | 259.85 | 260.80 | +0.292% | 237,506 | +16.419% |
| 2025-07-22 | 255.32 | 260.81 | 253.22 | 260.04 | +2.588% | 499,208 | +16.759% |
| 2025-07-21 | 255.06 | 258.63 | 253.48 | 253.48 | +0.083% | 327,618 | +19.781% |
| 2025-07-18 | 253.04 | 254.41 | 251.54 | 253.27 | +0.552% | 211,056 | +19.880% |
| 2025-07-17 | 249.96 | 252.86 | 248.07 | 251.88 | +0.567% | 348,253 | +20.542% |
| 2025-07-16 | 249.90 | 252.50 | 246.07 | 250.46 | +0.607% | 362,249 | +21.225% |
| 2025-07-15 | 257.14 | 257.14 | 248.85 | 248.95 | -2.663% | 412,639 | +21.960% |
| 2025-07-14 | 256.39 | 258.20 | 254.38 | 255.76 | -0.440% | 288,407 | +18.713% |
| 2025-07-11 | 255.49 | 257.96 | 254.82 | 256.89 | -1.078% | 396,141 | +18.191% |
| 2025-07-10 | 255.30 | 261.32 | 255.26 | 259.69 | +1.720% | 474,581 | +16.916% |
| 2025-07-09 | 257.02 | 257.19 | 251.91 | 255.30 | +0.247% | 413,397 | +18.927% |
| 2025-07-08 | 258.27 | 261.15 | 254.09 | 254.67 | -1.470% | 554,082 | +19.221% |
| 2025-07-07 | 258.62 | 261.15 | 256.00 | 258.47 | -0.833% | 367,974 | +17.468% |
| 2025-07-03 | 260.00 | 261.93 | 258.81 | 260.64 | +0.633% | 391,566 | +16.490% |
| 2025-07-02 | 256.88 | 260.83 | 255.88 | 259.00 | +0.825% | 636,968 | +17.228% |
| 2025-07-01 | 253.18 | 260.97 | 253.18 | 256.88 | +0.430% | 602,077 | +18.195% |
| 2025-06-30 | 257.57 | 257.57 | 254.13 | 255.78 | -0.459% | 427,447 | +18.704% |
| 2025-06-27 | 254.97 | 260.00 | 253.51 | 256.96 | +1.337% | 792,072 | +18.158% |
| 2025-06-26 | 247.33 | 254.31 | 244.96 | 253.57 | +3.710% | 710,771 | +19.738% |
| 2025-06-25 | 249.54 | 250.60 | 243.94 | 244.50 | -2.543% | 606,545 | +24.180% |
| 2025-06-24 | 249.67 | 251.28 | 247.79 | 250.88 | +1.333% | 354,040 | +21.022% |
| 2025-06-23 | 238.12 | 248.13 | 238.12 | 247.58 | +3.825% | 483,407 | +22.635% |
| 2025-06-20 | 237.97 | 239.81 | 237.03 | 238.46 | +0.430% | 465,946 | +27.325% |
| 2025-06-18 | 233.71 | 240.03 | 233.71 | 237.44 | +1.592% | 345,911 | +27.872% |
| 2025-06-17 | 238.62 | 239.36 | 233.14 | 233.72 | -2.811% | 522,301 | +29.908% |
| 2025-06-16 | 240.03 | 242.16 | 237.61 | 240.48 | +1.473% | 485,099 | +26.256% |
| 2025-06-13 | 236.28 | 240.00 | 235.04 | 236.99 | -1.904% | 706,512 | +28.115% |
| 2025-06-12 | 237.02 | 243.72 | 237.02 | 241.59 | +1.722% | 650,551 | +25.676% |
| 2025-06-11 | 239.12 | 242.10 | 237.19 | 237.50 | +0.046% | 577,025 | +27.840% |
| 2025-06-10 | 231.99 | 237.55 | 231.48 | 237.39 | +2.820% | 408,120 | +27.899% |
| 2025-06-09 | 231.33 | 233.18 | 230.24 | 230.88 | +0.356% | 382,911 | +31.506% |
| 2025-06-06 | 232.89 | 233.83 | 228.48 | 230.06 | +0.148% | 197,009 | +31.974% |
| 2025-06-05 | 228.53 | 232.97 | 228.40 | 229.72 | +0.201% | 444,771 | +32.170% |
| 2025-06-04 | 225.33 | 230.85 | 225.33 | 229.26 | +1.930% | 424,803 | +32.435% |
| 2025-06-03 | 219.86 | 225.12 | 217.93 | 224.92 | +1.746% | 493,431 | +34.990% |
| 2025-06-02 | 220.29 | 221.59 | 217.21 | 221.06 | -0.736% | 407,821 | +37.347% |
| 2025-05-30 | 221.73 | 224.26 | 220.84 | 222.70 | +0.018% | 519,066 | +36.336% |
| 2025-05-29 | 222.16 | 223.45 | 219.04 | 222.66 | +1.195% | 255,994 | +36.360% |
| 2025-05-28 | 222.26 | 223.82 | 219.93 | 220.03 | -1.088% | 264,907 | +37.990% |
| 2025-05-27 | 218.59 | 222.84 | 217.97 | 222.45 | +3.096% | 392,527 | +36.489% |
| 2025-05-23 | 211.86 | 217.53 | 211.86 | 215.77 | +0.358% | 313,729 | +40.715% |
| 2025-05-22 | 215.28 | 216.13 | 213.19 | 215.00 | -0.200% | 518,096 | +41.219% |
| 2025-05-21 | 225.02 | 225.97 | 214.96 | 215.43 | -5.827% | 756,094 | +40.937% |
| 2025-05-20 | 228.73 | 230.46 | 227.44 | 228.76 | -1.149% | 470,868 | +32.724% |
| 2025-05-19 | 231.89 | 232.90 | 230.25 | 231.42 | -1.916% | 337,220 | +31.199% |
| 2025-05-16 | 239.86 | 239.86 | 233.21 | 235.94 | +0.170% | 400,504 | +28.685% |
| 2025-05-15 | 233.78 | 237.62 | 232.32 | 235.54 | -0.212% | 358,950 | +28.904% |
| 2025-05-14 | 239.20 | 239.53 | 235.79 | 236.04 | -1.494% | 268,848 | +28.631% |
| 2025-05-13 | 241.07 | 242.10 | 238.75 | 239.62 | -0.374% | 300,528 | +26.709% |
| 2025-05-12 | 240.15 | 243.09 | 236.64 | 240.52 | +4.742% | 335,296 | +26.235% |
| 2025-05-09 | 228.54 | 230.63 | 226.41 | 229.63 | +0.817% | 311,287 | +32.221% |
| 2025-05-08 | 231.32 | 232.82 | 223.83 | 227.77 | -0.171% | 492,518 | +33.301% |
| 2025-05-07 | 220.00 | 231.99 | 220.00 | 228.16 | -0.748% | 499,405 | +33.073% |
| 2025-05-06 | 228.41 | 232.44 | 228.41 | 229.88 | -1.271% | 495,065 | +32.078% |
| 2025-05-05 | 232.26 | 236.09 | 232.11 | 232.84 | -0.691% | 344,550 | +30.399% |
| 2025-05-02 | 233.67 | 237.44 | 232.64 | 234.46 | +2.166% | 353,960 | +29.498% |
| 2025-05-01 | 228.64 | 233.43 | 225.13 | 229.49 | +0.915% | 304,099 | +32.302% |
| 2025-04-30 | 223.48 | 227.85 | 221.56 | 227.41 | -0.416% | 476,949 | +33.512% |
| 2025-04-29 | 225.13 | 231.50 | 224.28 | 228.36 | +0.617% | 316,737 | +32.957% |
| 2025-04-28 | 223.00 | 229.22 | 223.00 | 226.96 | +1.060% | 276,700 | +33.777% |
| 2025-04-25 | 223.31 | 226.57 | 222.84 | 224.58 | -0.187% | 226,912 | +35.195% |
| 2025-04-24 | 218.46 | 227.64 | 217.01 | 225.00 | +2.693% | 440,773 | +34.942% |
| 2025-04-23 | 218.51 | 226.92 | 217.84 | 219.10 | +4.006% | 427,882 | +38.576% |
| 2025-04-22 | 209.06 | 212.07 | 207.92 | 210.66 | +2.977% | 291,784 | +44.128% |
| 2025-04-21 | 208.89 | 209.09 | 201.97 | 204.57 | -3.103% | 408,068 | +48.419% |
| 2025-04-17 | 208.83 | 212.96 | 208.28 | 211.12 | +0.223% | 401,615 | +43.814% |
| 2025-04-16 | 213.42 | 217.62 | 207.33 | 210.65 | 0.000% | 571,760 | +44.135% |