Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,020.51 -51.12 (-1.01%) Dow
37,922.97 -537.95 (-1.40%) Nasdaq
15,491.83 -220.92 (-1.41%) Bitcoin USD
64,093.62 -765.88 (-1.18%) CMC Crypto 200
1,382.36 -0.21 (-0.02%)
Jones Lang LaSalle Incorporated (JLL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 180.10 | 180.72 | 179.31 | 180.37 | 180.37 | 101,989 |
| 24 Apr 2024 | 181.51 | 182.54 | 179.58 | 181.86 | 181.86 | 195,200 |
| 23 Apr 2024 | 179.83 | 183.18 | 179.83 | 182.33 | 182.33 | 171,700 |
| 22 Apr 2024 | 176.60 | 179.72 | 175.12 | 179.02 | 179.02 | 215,000 |
| 19 Apr 2024 | 174.26 | 176.03 | 174.08 | 175.11 | 175.11 | 209,600 |
| 18 Apr 2024 | 174.65 | 175.90 | 173.44 | 175.00 | 175.00 | 276,700 |
| 17 Apr 2024 | 174.71 | 175.71 | 173.04 | 173.39 | 173.39 | 217,900 |
| 16 Apr 2024 | 175.05 | 175.05 | 171.45 | 174.12 | 174.12 | 204,900 |
| 15 Apr 2024 | 181.98 | 181.98 | 175.50 | 176.26 | 176.26 | 192,900 |
| 12 Apr 2024 | 181.14 | 182.38 | 179.85 | 180.21 | 180.21 | 175,200 |
| 11 Apr 2024 | 183.81 | 184.48 | 181.92 | 182.30 | 182.30 | 300,300 |
| 10 Apr 2024 | 190.54 | 190.54 | 183.19 | 183.70 | 183.70 | 505,400 |
| 09 Apr 2024 | 194.43 | 195.71 | 189.60 | 194.00 | 194.00 | 307,800 |
| 08 Apr 2024 | 199.82 | 200.14 | 196.41 | 197.55 | 197.55 | 250,700 |
| 05 Apr 2024 | 195.40 | 199.12 | 195.40 | 198.34 | 198.34 | 232,200 |
| 04 Apr 2024 | 197.56 | 200.11 | 194.94 | 196.46 | 196.46 | 351,700 |
| 03 Apr 2024 | 194.00 | 195.14 | 192.00 | 194.31 | 194.31 | 299,100 |
| 02 Apr 2024 | 187.82 | 189.39 | 185.93 | 189.14 | 189.14 | 224,400 |
| 01 Apr 2024 | 194.91 | 194.91 | 189.97 | 190.31 | 190.31 | 266,300 |
| 28 Mar 2024 | 193.96 | 196.61 | 193.96 | 195.09 | 195.09 | 272,200 |
| 27 Mar 2024 | 192.92 | 194.54 | 191.93 | 193.88 | 193.88 | 190,600 |
| 26 Mar 2024 | 192.24 | 193.45 | 190.47 | 190.64 | 190.64 | 318,900 |
| 25 Mar 2024 | 190.62 | 191.98 | 188.68 | 191.53 | 191.53 | 328,000 |
| 22 Mar 2024 | 195.33 | 195.33 | 190.54 | 190.74 | 190.74 | 231,400 |
| 21 Mar 2024 | 189.56 | 195.38 | 188.92 | 194.94 | 194.94 | 263,900 |
| 20 Mar 2024 | 184.56 | 190.32 | 184.56 | 187.94 | 187.94 | 190,400 |
| 19 Mar 2024 | 182.89 | 185.49 | 182.89 | 185.47 | 185.47 | 195,400 |
| 18 Mar 2024 | 184.76 | 185.27 | 182.77 | 183.29 | 183.29 | 278,200 |
| 15 Mar 2024 | 181.74 | 184.76 | 180.70 | 183.68 | 183.68 | 572,700 |
| 14 Mar 2024 | 184.80 | 184.96 | 180.72 | 184.74 | 184.74 | 388,600 |
| 13 Mar 2024 | 185.58 | 187.41 | 183.83 | 184.80 | 184.80 | 289,300 |
| 12 Mar 2024 | 186.87 | 187.25 | 183.57 | 186.06 | 186.06 | 241,500 |
| 11 Mar 2024 | 186.70 | 187.87 | 184.50 | 187.39 | 187.39 | 250,600 |
| 08 Mar 2024 | 188.95 | 191.85 | 186.99 | 188.48 | 188.48 | 279,900 |
| 07 Mar 2024 | 188.24 | 188.33 | 184.54 | 186.04 | 186.04 | 244,900 |
| 06 Mar 2024 | 191.48 | 191.48 | 185.79 | 187.16 | 187.16 | 254,400 |
| 05 Mar 2024 | 189.03 | 192.58 | 187.57 | 188.52 | 188.52 | 157,500 |
| 04 Mar 2024 | 192.59 | 193.64 | 190.86 | 191.47 | 191.47 | 231,900 |
| 01 Mar 2024 | 189.37 | 193.20 | 188.16 | 192.86 | 192.86 | 315,900 |
| 29 Feb 2024 | 188.12 | 190.54 | 186.13 | 190.24 | 190.24 | 384,000 |
| 28 Feb 2024 | 183.65 | 186.21 | 183.65 | 185.64 | 185.64 | 256,100 |
| 27 Feb 2024 | 192.00 | 193.82 | 185.01 | 186.92 | 186.92 | 379,300 |
| 26 Feb 2024 | 181.74 | 185.79 | 181.71 | 184.84 | 184.84 | 330,800 |
| 23 Feb 2024 | 183.96 | 184.83 | 181.64 | 182.93 | 182.93 | 208,500 |
| 22 Feb 2024 | 181.69 | 186.50 | 181.69 | 184.46 | 184.46 | 249,700 |
| 21 Feb 2024 | 182.50 | 183.25 | 179.48 | 180.81 | 180.81 | 284,100 |
| 20 Feb 2024 | 185.96 | 186.85 | 182.51 | 183.37 | 183.37 | 230,000 |
| 16 Feb 2024 | 190.02 | 192.08 | 188.50 | 188.94 | 188.94 | 268,500 |
| 15 Feb 2024 | 182.00 | 193.52 | 181.98 | 192.73 | 192.73 | 476,100 |
| 14 Feb 2024 | 173.15 | 176.95 | 171.94 | 176.93 | 176.93 | 297,100 |
| 13 Feb 2024 | 172.39 | 173.91 | 169.05 | 171.66 | 171.66 | 357,400 |
| 12 Feb 2024 | 177.43 | 181.62 | 177.43 | 179.28 | 179.28 | 225,800 |
| 09 Feb 2024 | 179.47 | 179.47 | 175.47 | 176.99 | 176.99 | 233,500 |
| 08 Feb 2024 | 172.16 | 180.00 | 171.42 | 179.42 | 179.42 | 324,100 |
| 07 Feb 2024 | 172.27 | 172.27 | 168.36 | 171.88 | 171.88 | 187,900 |
| 06 Feb 2024 | 171.15 | 174.21 | 171.15 | 171.27 | 171.27 | 174,400 |
| 05 Feb 2024 | 172.79 | 173.27 | 171.09 | 171.60 | 171.60 | 180,300 |
| 02 Feb 2024 | 176.78 | 177.53 | 174.80 | 175.85 | 175.85 | 209,700 |
| 01 Feb 2024 | 177.20 | 180.47 | 173.84 | 180.32 | 180.32 | 323,500 |
| 31 Jan 2024 | 176.84 | 180.53 | 175.78 | 177.06 | 177.06 | 757,500 |
| 30 Jan 2024 | 176.19 | 177.67 | 174.35 | 177.40 | 177.40 | 210,200 |
| 29 Jan 2024 | 175.75 | 177.99 | 175.00 | 177.89 | 177.89 | 280,900 |
| 26 Jan 2024 | 176.67 | 177.74 | 176.03 | 176.39 | 176.39 | 184,300 |
| 25 Jan 2024 | 175.48 | 176.36 | 173.98 | 175.72 | 175.72 | 172,600 |
| 24 Jan 2024 | 176.83 | 177.59 | 172.49 | 172.61 | 172.61 | 132,300 |
| 23 Jan 2024 | 178.45 | 179.32 | 174.25 | 174.72 | 174.72 | 224,400 |
| 22 Jan 2024 | 174.51 | 177.96 | 174.51 | 175.99 | 175.99 | 196,600 |
| 19 Jan 2024 | 170.83 | 174.17 | 168.13 | 173.51 | 173.51 | 152,000 |
| 18 Jan 2024 | 169.97 | 172.11 | 168.14 | 171.00 | 171.00 | 191,800 |
| 17 Jan 2024 | 168.29 | 170.60 | 167.11 | 168.70 | 168.70 | 221,600 |
| 16 Jan 2024 | 170.49 | 171.54 | 168.79 | 171.49 | 171.49 | 472,000 |
| 12 Jan 2024 | 176.13 | 176.24 | 172.41 | 173.68 | 173.68 | 217,800 |
| 11 Jan 2024 | 177.23 | 177.79 | 173.77 | 173.98 | 173.98 | 325,200 |
| 10 Jan 2024 | 178.89 | 179.80 | 177.54 | 178.50 | 178.50 | 188,800 |
| 09 Jan 2024 | 178.82 | 180.03 | 177.31 | 179.08 | 179.08 | 142,300 |
| 08 Jan 2024 | 179.35 | 181.94 | 178.98 | 181.45 | 181.45 | 248,600 |
| 05 Jan 2024 | 176.40 | 181.51 | 176.15 | 179.45 | 179.45 | 631,800 |
| 04 Jan 2024 | 179.77 | 182.39 | 177.65 | 178.39 | 178.39 | 261,000 |
| 03 Jan 2024 | 182.56 | 184.08 | 179.39 | 181.00 | 181.00 | 263,300 |
| 02 Jan 2024 | 186.46 | 189.00 | 185.34 | 186.90 | 186.90 | 384,800 |
| 29 Dec 2023 | 188.95 | 189.91 | 187.55 | 188.87 | 188.87 | 228,100 |
| 28 Dec 2023 | 189.37 | 191.21 | 188.15 | 189.98 | 189.98 | 276,300 |
| 27 Dec 2023 | 185.65 | 190.51 | 185.55 | 189.82 | 189.82 | 290,300 |
| 26 Dec 2023 | 185.24 | 187.14 | 184.88 | 185.16 | 185.16 | 156,600 |
| 22 Dec 2023 | 184.81 | 185.90 | 183.11 | 184.69 | 184.69 | 158,300 |
| 21 Dec 2023 | 182.61 | 184.67 | 181.70 | 184.36 | 184.36 | 148,300 |
| 20 Dec 2023 | 182.66 | 186.28 | 179.76 | 180.16 | 180.16 | 295,300 |
| 19 Dec 2023 | 185.10 | 186.25 | 181.61 | 182.79 | 182.79 | 216,500 |
| 18 Dec 2023 | 186.44 | 186.44 | 181.60 | 182.91 | 182.91 | 253,600 |
| 15 Dec 2023 | 184.07 | 186.65 | 181.93 | 183.60 | 183.60 | 918,700 |
| 14 Dec 2023 | 178.63 | 188.02 | 178.63 | 184.38 | 184.38 | 584,700 |
| 13 Dec 2023 | 164.32 | 175.33 | 163.47 | 174.29 | 174.29 | 279,400 |
| 12 Dec 2023 | 167.97 | 168.44 | 164.20 | 164.24 | 164.24 | 232,000 |
| 11 Dec 2023 | 165.86 | 169.39 | 165.00 | 167.67 | 167.67 | 204,300 |
| 08 Dec 2023 | 164.98 | 166.82 | 163.22 | 166.59 | 166.59 | 160,500 |
| 07 Dec 2023 | 163.85 | 165.59 | 162.94 | 164.81 | 164.81 | 125,400 |
| 06 Dec 2023 | 163.45 | 166.18 | 162.67 | 163.51 | 163.51 | 242,100 |
| 05 Dec 2023 | 161.05 | 163.16 | 159.52 | 161.70 | 161.70 | 288,200 |
| 04 Dec 2023 | 159.56 | 162.98 | 159.56 | 162.50 | 162.50 | 284,700 |
| 01 Dec 2023 | 155.61 | 161.45 | 155.61 | 160.97 | 160.97 | 229,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.