JONES LANG LASALLE INC

Ticker: JLL CUSIP: 48020Q107 Class: EQTY

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,630,867 Value ($000) $548,739 Avg Close $313.44 Range $274.71 - $347.81

Q3 2025

Shares 1,844,070 Value ($000) $550,051 Avg Close $285.67 Range $246.08 - $322.37

Q2 2025

Shares 1,811,852 Value ($000) $463,436 Avg Close $229.21 Range $194.36 - $260.00

Q1 2025

Shares 1,662,106 Value ($000) $412,053 Avg Close $263.11 Range $225.50 - $287.00

Q4 2024

Shares 1,656,049 Value ($000) $419,213 Avg Close $266.50 Range $242.06 - $288.50

Q3 2024

Shares 1,639,499 Value ($000) $442,354 Avg Close $242.49 Range $195.86 - $273.82

Q2 2024

Shares 1,633,544 Value ($000) $335,334 Avg Close $194.06 Range $171.45 - $213.33

Q1 2024

Shares 1,660,339 Value ($000) $323,916 Avg Close $181.90 Range $167.11 - $196.61

Q4 2023

Shares 1,660,921 Value ($000) $313,699 Avg Close $151.29 Range $119.46 - $191.21

Q3 2023

Shares 1,673,462 Value ($000) $236,260 Avg Close $163.31 Range $138.40 - $176.86

Q2 2023

Shares 1,638,458 Value ($000) $255,272 Avg Close $141.79 Range $123.00 - $157.14

Q1 2023

Shares 1,698,068 Value ($000) $247,052 Avg Close $166.69 Range $132.91 - $188.61

Q4 2022

Shares 1,698,480 Value ($000) $270,687 Avg Close $159.44 Range $135.35 - $170.94

Q3 2022

Shares 228,107 Value ($000) $34,461 Avg Close $174.25 Range $147.23 - $191.79

Q2 2022

Shares 282,013 Value ($000) $49,314 Avg Close $199.33 Range $154.63 - $242.49

Q1 2022

Shares 166,031 Value ($000) $39,757 Avg Close $243.69 Range $209.50 - $275.77

Q4 2021

Shares 299,418 Value ($000) $80,646 Avg Close $257.89 Range $229.11 - $275.58

Q3 2021

Shares 122,723 Value ($000) $30,446 Avg Close $228.30 Range $184.21 - $253.93

Q2 2021

Shares 140,627 Value ($000) $27,486 Avg Close $195.29 Range $174.69 - $212.95

Q1 2021

Shares 105,814 Value ($000) $18,945 Avg Close $162.97 Range $141.39 - $186.18

Q4 2020

Shares 127,899 Value ($000) $18,977 Avg Close $128.38 Range $93.91 - $155.49

Q3 2020

Shares 62,606 Value ($000) $5,991 Avg Close $100.72 Range $87.67 - $109.71

Q2 2020

Shares 129,811 Value ($000) $13,431 Avg Close $103.07 Range $79.05 - $127.89

Q1 2020

Shares 66,131 Value ($000) $6,678 Avg Close $150.17 Range $78.29 - $178.55

Q4 2019

Shares 96,916 Value ($000) $16,873 Avg Close $157.06 Range $126.84 - $175.99

Q3 2019

Shares 75,163 Value ($000) $10,452 Avg Close $138.16 Range $126.79 - $150.10

Q2 2019

Shares 58,637 Value ($000) $8,250 Avg Close $141.52 Range $123.68 - $156.72

Q1 2019

Shares 36,033 Value ($000) $5,556 Avg Close $149.51 Range $119.09 - $172.31

Q4 2018

Shares 96,495 Value ($000) $12,217 Avg Close $134.20 Range $121.34 - $145.72

Q3 2018

Shares 236,391 Value ($000) $34,116 Avg Close $155.80 Range $137.36 - $172.91

Q2 2018

Shares 363,459 Value ($000) $60,330 Avg Close $168.30 Range $160.09 - $175.46

Q1 2018

Shares 210,142 Value ($000) $36,699 Avg Close $158.88 Range $140.74 - $176.77

Q4 2017

Shares 157,385 Value ($000) $23,439 Avg Close $139.61 Range $121.51 - $153.53

Q3 2017

Shares 166,008 Value ($000) $20,502 Avg Close $121.97 Range $114.15 - $132.94

Q2 2017

Shares 127,863 Value ($000) $15,983 Avg Close $113.17 Range $100.16 - $124.72

Q1 2017

Shares 197,432 Value ($000) $22,004 Avg Close $106.97 Range $96.00 - $116.64

Q4 2016

Shares 121,957 Value ($000) $12,322 Avg Close $98.70 Range $84.89 - $111.55

Q3 2016

Shares 143,116 Value ($000) $16,285 Avg Close $109.36 Range $88.27 - $118.42

Q2 2016

Shares 470,333 Value ($000) $45,834 Avg Close $112.43 Range $94.46 - $122.47

Q1 2016

Shares 10,147 Value ($000) $1,190 Avg Close $118.41 Range $94.48 - $156.70

Q4 2015

Shares 192,081 Value ($000) $30,706 Avg Close $154.56 Range $137.63 - $167.44

Q3 2015

Shares 133,536 Value ($000) $19,199 Avg Close $159.44 Range $137.96 - $175.58

Q2 2015

Shares 109,030 Value ($000) $18,644 Avg Close $164.55 Range $155.87 - $170.28

Q1 2015

Shares 141,293 Value ($000) $24,076 Avg Close $153.66 Range $140.26 - $166.40

Q4 2014

Shares 139,371 Value ($000) $20,897 Avg Close $134.31 Range $115.49 - $150.23

Q3 2014

Shares 214,024 Value ($000) $27,038 Avg Close $126.41 Range $119.91 - $132.57

Q2 2014

Shares 104,077 Value ($000) $13,154 Avg Close $116.86 Range $109.03 - $123.21

Q1 2014

Shares 223,686 Value ($000) $26,507 Avg Close $111.53 Range $97.99 - $121.35

Q4 2013

Shares 186,667 Value ($000) $19,112 Avg Close $90.73 Range $78.05 - $99.98

Q3 2013

Shares 179,284 Value ($000) $15,652 Avg Close $86.03 Range $78.41 - $94.00

Q2 2013

Shares 168,450 Value ($000) $15,354 Avg Close $90.65 Range $81.24 - $97.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,630,867	$548,739	$313.44	$274.71 - $347.81
Q3 2025	1,844,070	$550,051	$285.67	$246.08 - $322.37
Q2 2025	1,811,852	$463,436	$229.21	$194.36 - $260.00
Q1 2025	1,662,106	$412,053	$263.11	$225.50 - $287.00
Q4 2024	1,656,049	$419,213	$266.50	$242.06 - $288.50
Q3 2024	1,639,499	$442,354	$242.49	$195.86 - $273.82
Q2 2024	1,633,544	$335,334	$194.06	$171.45 - $213.33
Q1 2024	1,660,339	$323,916	$181.90	$167.11 - $196.61
Q4 2023	1,660,921	$313,699	$151.29	$119.46 - $191.21
Q3 2023	1,673,462	$236,260	$163.31	$138.40 - $176.86
Q2 2023	1,638,458	$255,272	$141.79	$123.00 - $157.14
Q1 2023	1,698,068	$247,052	$166.69	$132.91 - $188.61
Q4 2022	1,698,480	$270,687	$159.44	$135.35 - $170.94
Q3 2022	228,107	$34,461	$174.25	$147.23 - $191.79
Q2 2022	282,013	$49,314	$199.33	$154.63 - $242.49
Q1 2022	166,031	$39,757	$243.69	$209.50 - $275.77
Q4 2021	299,418	$80,646	$257.89	$229.11 - $275.58
Q3 2021	122,723	$30,446	$228.30	$184.21 - $253.93
Q2 2021	140,627	$27,486	$195.29	$174.69 - $212.95
Q1 2021	105,814	$18,945	$162.97	$141.39 - $186.18
Q4 2020	127,899	$18,977	$128.38	$93.91 - $155.49
Q3 2020	62,606	$5,991	$100.72	$87.67 - $109.71
Q2 2020	129,811	$13,431	$103.07	$79.05 - $127.89
Q1 2020	66,131	$6,678	$150.17	$78.29 - $178.55
Q4 2019	96,916	$16,873	$157.06	$126.84 - $175.99
Q3 2019	75,163	$10,452	$138.16	$126.79 - $150.10
Q2 2019	58,637	$8,250	$141.52	$123.68 - $156.72
Q1 2019	36,033	$5,556	$149.51	$119.09 - $172.31
Q4 2018	96,495	$12,217	$134.20	$121.34 - $145.72
Q3 2018	236,391	$34,116	$155.80	$137.36 - $172.91
Q2 2018	363,459	$60,330	$168.30	$160.09 - $175.46
Q1 2018	210,142	$36,699	$158.88	$140.74 - $176.77
Q4 2017	157,385	$23,439	$139.61	$121.51 - $153.53
Q3 2017	166,008	$20,502	$121.97	$114.15 - $132.94
Q2 2017	127,863	$15,983	$113.17	$100.16 - $124.72
Q1 2017	197,432	$22,004	$106.97	$96.00 - $116.64
Q4 2016	121,957	$12,322	$98.70	$84.89 - $111.55
Q3 2016	143,116	$16,285	$109.36	$88.27 - $118.42
Q2 2016	470,333	$45,834	$112.43	$94.46 - $122.47
Q1 2016	10,147	$1,190	$118.41	$94.48 - $156.70
Q4 2015	192,081	$30,706	$154.56	$137.63 - $167.44
Q3 2015	133,536	$19,199	$159.44	$137.96 - $175.58
Q2 2015	109,030	$18,644	$164.55	$155.87 - $170.28
Q1 2015	141,293	$24,076	$153.66	$140.26 - $166.40
Q4 2014	139,371	$20,897	$134.31	$115.49 - $150.23
Q3 2014	214,024	$27,038	$126.41	$119.91 - $132.57
Q2 2014	104,077	$13,154	$116.86	$109.03 - $123.21
Q1 2014	223,686	$26,507	$111.53	$97.99 - $121.35
Q4 2013	186,667	$19,112	$90.73	$78.05 - $99.98
Q3 2013	179,284	$15,652	$86.03	$78.41 - $94.00
Q2 2013	168,450	$15,354	$90.65	$81.24 - $97.71