Johnson Controls

JCI
🏛️ usa →
109.58
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 103.24 104.00 103.24 103.78 44.2K
09:32 103.78 103.78 103.49 103.49 0.7K
09:33 103.33 103.33 103.30 103.30 1.4K
09:34 103.20 103.25 103.20 103.22 2.0K
09:35 103.27 103.27 103.07 103.07 6.8K
09:36 103.07 103.27 103.07 103.27 1.3K
09:37 103.23 103.23 103.01 103.01 3.0K
09:38 103.01 103.01 103.01 103.01 1.0K
09:39 102.89 103.04 102.89 103.04 4.8K
09:40 103.04 103.07 103.04 103.07 1.1K
09:41 103.07 103.12 103.05 103.11 3.7K
09:42 103.11 103.22 103.11 103.22 5.6K
09:43 103.22 103.22 103.17 103.17 1.7K
09:44 103.17 103.20 103.10 103.10 10.2K
09:45 103.10 103.23 103.10 103.23 9.4K
09:46 103.23 103.31 103.22 103.31 2.7K
09:47 103.31 103.31 103.28 103.31 1.4K
09:48 103.23 103.28 103.23 103.28 5.1K
09:49 103.28 103.32 103.27 103.32 6.0K
09:50 103.28 103.44 103.28 103.44 12.6K
09:51 103.44 103.44 103.35 103.35 3.5K
09:52 103.26 103.26 103.13 103.13 3.9K
09:53 103.05 103.06 103.00 103.00 3.3K
09:54 103.00 103.01 102.94 102.94 2.4K
09:55 102.97 103.00 102.97 103.00 4.2K
09:56 103.00 103.04 103.00 103.04 1.5K
09:57 103.04 103.05 103.04 103.05 2.2K
09:58 103.05 103.05 102.98 103.05 1.2K
09:59 103.05 103.09 102.99 103.09 1.8K
10:00 103.05 103.05 102.96 102.99 5.1K
10:01 102.99 103.08 102.99 103.08 3.9K
10:02 103.03 103.03 102.82 102.83 6.5K
10:03 102.83 102.83 102.79 102.79 11.6K
10:04 102.74 102.76 102.70 102.76 9.1K
10:05 102.76 102.78 102.74 102.74 9.2K
10:06 102.74 102.88 102.74 102.86 3.3K
10:07 102.90 103.00 102.90 102.99 3.3K
10:08 103.02 103.02 102.97 102.97 6.0K
10:09 103.01 103.03 103.01 103.02 11.8K
10:10 102.96 102.99 102.96 102.99 2.9K
10:11 102.99 102.99 102.92 102.99 10.2K
10:12 102.97 103.05 102.97 102.97 4.1K
10:13 102.97 102.98 102.85 102.85 4.7K
10:14 102.86 102.86 102.82 102.82 5.3K
10:15 102.81 102.82 102.81 102.81 3.2K
10:16 102.79 102.89 102.79 102.89 4.3K
10:17 102.89 102.94 102.85 102.94 8.3K
10:18 102.89 103.03 102.89 103.03 29.8K
10:19 103.07 103.15 103.06 103.15 12.2K
10:20 103.13 103.13 103.10 103.10 5.9K
10:21 103.10 103.19 103.10 103.19 5.1K
10:22 103.14 103.23 103.14 103.23 5.7K
10:23 103.23 103.23 103.20 103.22 4.0K
10:24 103.23 103.25 103.22 103.22 4.8K
10:25 103.22 103.25 103.20 103.24 6.2K
10:26 103.25 103.30 103.25 103.30 2.2K
10:27 103.31 103.39 103.31 103.39 7.2K
10:28 103.41 103.42 103.38 103.42 1.3K
10:29 103.42 103.43 103.42 103.43 2.8K
10:30 103.42 103.42 103.41 103.41 7.2K
10:31 103.44 103.44 103.40 103.44 16.5K
10:32 103.46 103.52 103.46 103.48 3.7K
10:33 103.48 103.48 103.45 103.48 10.6K
10:34 103.50 103.51 103.42 103.42 5.8K
10:35 103.42 103.42 103.36 103.36 2.0K
10:36 103.36 103.38 103.33 103.38 3.5K
10:37 103.36 103.37 103.32 103.37 3.0K
10:38 103.37 103.37 103.30 103.30 3.4K
10:39 103.30 103.30 103.30 103.30 1.6K
10:40 103.29 103.29 103.19 103.19 3.5K
10:41 103.20 103.20 103.20 103.20 1.9K
10:42 103.20 103.20 103.20 103.20 0.8K
10:43 103.20 103.26 103.16 103.26 4.9K
10:44 103.26 103.28 103.25 103.27 5.1K
10:45 103.27 103.28 103.21 103.21 4.0K
10:46 103.22 103.24 103.22 103.24 2.5K
10:47 103.15 103.23 103.15 103.23 2.9K
10:48 103.23 103.23 103.18 103.19 1.4K
10:49 103.18 103.27 103.18 103.27 6.3K
10:50 103.27 103.27 103.23 103.23 2.2K
10:51 103.23 103.23 103.15 103.23 3.4K
10:52 103.23 103.28 103.23 103.26 2.6K
10:53 103.31 103.41 103.31 103.41 4.3K
10:54 103.41 103.47 103.41 103.45 5.2K
10:55 103.46 103.46 103.36 103.37 5.4K
10:56 103.37 103.38 103.36 103.38 7.2K
10:57 103.39 103.39 103.39 103.39 6.8K
10:58 103.39 103.41 103.38 103.41 7.3K
10:59 103.43 103.44 103.43 103.43 5.0K
11:00 103.45 103.47 103.42 103.43 4.3K
11:01 103.43 103.47 103.43 103.43 2.9K
11:02 103.43 103.44 103.42 103.42 3.2K
11:03 103.43 103.45 103.42 103.42 2.4K
11:04 103.42 103.42 103.39 103.39 2.7K
11:05 103.41 103.42 103.40 103.40 1.7K
11:06 103.40 103.47 103.40 103.47 4.2K
11:07 103.47 103.51 103.47 103.49 4.2K
11:08 103.49 103.49 103.47 103.47 2.5K
11:09 103.40 103.42 103.31 103.31 2.8K
11:10 103.31 103.31 103.27 103.29 3.3K
11:11 103.29 103.32 103.29 103.32 1.4K
11:12 103.32 103.36 103.32 103.36 1.8K
11:13 103.36 103.36 103.29 103.29 3.5K
11:14 103.32 103.32 103.31 103.32 1.9K
11:15 103.31 103.31 103.25 103.25 3.8K
11:16 103.28 103.36 103.28 103.36 8.8K
11:17 103.36 103.39 103.36 103.39 3.0K
11:18 103.39 103.45 103.39 103.45 2.0K
11:19 103.43 103.47 103.43 103.47 4.5K
11:20 103.46 103.46 103.40 103.40 5.7K
11:21 103.44 103.48 103.44 103.48 3.8K
11:22 103.44 103.47 103.42 103.42 7.4K
11:23 103.40 103.40 103.40 103.40 2.5K
11:24 103.40 103.47 103.40 103.47 1.1K
11:25 103.47 103.47 103.45 103.45 3.4K
11:26 103.46 103.46 103.42 103.45 2.7K
11:27 103.45 103.45 103.39 103.39 5.5K
11:28 103.41 103.41 103.38 103.40 2.3K
11:29 103.35 103.40 103.34 103.34 7.7K
11:30 103.36 103.36 103.35 103.35 3.7K
11:31 103.38 103.44 103.38 103.42 3.8K
11:32 103.42 103.42 103.42 103.42 0.7K
11:33 103.42 103.42 103.39 103.41 3.2K
11:34 103.41 103.43 103.41 103.41 2.3K
11:35 103.43 103.45 103.41 103.41 5.8K
11:36 103.41 103.45 103.39 103.42 9.3K
11:37 103.42 103.43 103.41 103.41 2.4K
11:38 103.41 103.44 103.41 103.44 2.2K
11:39 103.45 103.45 103.44 103.45 3.6K
11:40 103.45 103.47 103.45 103.47 26.2K
11:41 103.46 103.51 103.46 103.51 6.0K
11:42 103.51 103.51 103.50 103.50 5.1K
11:43 103.45 103.52 103.45 103.52 24.5K
11:44 103.53 103.54 103.53 103.53 3.2K
11:45 103.53 103.53 103.50 103.51 3.4K
11:46 103.52 103.55 103.52 103.55 5.8K
11:47 103.55 103.55 103.52 103.52 1.8K
11:48 103.52 103.55 103.52 103.55 1.0K
11:49 103.57 103.57 103.57 103.57 5.8K
11:50 103.55 103.60 103.55 103.60 12.6K
11:51 103.69 103.69 103.67 103.67 20.1K
11:52 103.67 103.67 103.64 103.65 5.7K
11:53 103.65 103.71 103.64 103.70 54.6K
11:54 103.68 103.74 103.68 103.69 16.6K
11:55 103.69 103.72 103.69 103.72 2.3K
11:56 103.72 103.73 103.72 103.72 4.8K
11:57 103.73 103.73 103.71 103.71 1.7K
11:58 103.71 103.76 103.71 103.76 3.2K
11:59 103.78 103.79 103.77 103.77 3.3K
12:00 103.78 103.80 103.78 103.80 2.7K
12:01 103.78 103.79 103.78 103.79 5.0K
12:02 103.82 103.85 103.82 103.85 1.7K
12:03 103.87 103.91 103.87 103.91 2.0K
12:04 103.91 103.91 103.86 103.86 5.8K
12:05 103.84 103.84 103.82 103.82 2.7K
12:06 103.84 103.86 103.84 103.86 2.6K
12:07 103.86 103.87 103.78 103.78 4.6K
12:08 103.78 103.79 103.78 103.79 3.0K
12:09 103.82 103.82 103.82 103.82 1.2K
12:10 103.79 103.84 103.78 103.84 3.8K
12:11 103.84 103.84 103.81 103.81 5.4K
12:12 103.82 103.90 103.82 103.90 3.7K
12:13 103.89 103.91 103.88 103.91 2.6K
12:14 103.91 103.91 103.87 103.87 4.7K
12:15 103.90 103.90 103.88 103.88 2.2K
12:16 103.88 103.89 103.83 103.83 4.8K
12:17 103.83 103.83 103.80 103.80 2.3K
12:18 103.80 103.80 103.80 103.80 1.2K
12:19 103.81 103.82 103.81 103.82 2.6K
12:20 103.82 103.82 103.81 103.81 2.0K
12:21 103.80 103.80 103.78 103.79 3.3K
12:22 103.79 103.79 103.79 103.79 1.3K
12:23 103.76 103.81 103.76 103.81 3.6K
12:24 103.77 103.77 103.76 103.77 2.8K
12:25 103.76 103.78 103.76 103.77 4.1K
12:26 103.77 103.79 103.77 103.79 1.2K
12:27 103.79 103.79 103.73 103.73 6.0K
12:28 103.73 103.76 103.73 103.76 1.8K
12:29 103.76 103.80 103.76 103.79 2.6K
12:30 103.79 103.79 103.71 103.71 4.6K
12:31 103.71 103.71 103.71 103.71 0.9K
12:32 103.71 103.72 103.71 103.72 1.9K
12:33 103.72 103.72 103.71 103.72 1.9K
12:34 103.72 103.72 103.68 103.68 3.8K
12:35 103.68 103.71 103.68 103.71 1.7K
12:36 103.71 103.72 103.68 103.68 6.1K
12:37 103.69 103.69 103.67 103.67 2.8K
12:38 103.67 103.67 103.67 103.67 0.9K
12:39 103.66 103.68 103.66 103.68 2.4K
12:40 103.68 103.69 103.68 103.69 1.4K
12:41 103.69 103.69 103.69 103.69 1.7K
12:42 103.69 103.69 103.68 103.68 5.0K
12:43 103.68 103.70 103.68 103.70 1.9K
12:44 103.70 103.70 103.69 103.69 3.8K
12:45 103.69 103.69 103.67 103.67 1.5K
12:46 103.68 103.72 103.68 103.72 4.3K
12:47 103.72 103.75 103.72 103.75 1.9K
12:48 103.75 103.75 103.74 103.74 1.9K
12:49 103.68 103.70 103.68 103.69 1.9K
12:50 103.69 103.69 103.69 103.69 1.3K
12:51 103.69 103.74 103.69 103.74 1.0K
12:52 103.77 103.84 103.77 103.83 5.5K
12:53 103.83 103.88 103.83 103.88 1.9K
12:54 103.88 103.88 103.86 103.86 2.9K
12:55 103.84 103.86 103.84 103.86 2.7K
12:56 103.82 103.82 103.76 103.76 4.2K
12:57 103.76 103.76 103.72 103.72 1.9K
12:58 103.72 103.74 103.71 103.74 2.0K
12:59 103.74 103.75 103.74 103.75 1.7K
13:00 103.75 103.77 103.75 103.77 2.7K
13:01 103.77 103.78 103.77 103.78 6.2K
13:02 103.77 103.77 103.75 103.76 2.6K
13:03 103.74 103.76 103.71 103.76 8.1K
13:04 103.76 103.76 103.75 103.75 2.6K
13:05 103.75 103.75 103.75 103.75 1.4K
13:06 103.75 103.75 103.73 103.73 1.8K
13:07 103.73 103.73 103.71 103.72 2.1K
13:08 103.72 103.73 103.72 103.73 3.5K
13:09 103.73 103.73 103.71 103.72 2.4K
13:10 103.72 103.72 103.68 103.68 2.6K
13:11 103.67 103.68 103.66 103.66 2.5K
13:12 103.66 103.66 103.65 103.66 2.3K
13:13 103.66 103.72 103.66 103.72 3.8K
13:14 103.72 103.72 103.72 103.72 1.3K
13:15 103.74 103.74 103.72 103.73 3.8K
13:16 103.73 103.73 103.73 103.73 0.3K
13:17 103.73 103.73 103.72 103.72 2.9K
13:18 103.74 103.74 103.74 103.74 4.5K
13:19 103.76 103.76 103.75 103.75 1.9K
13:20 103.75 103.78 103.75 103.78 2.6K
13:21 103.78 103.78 103.73 103.74 5.0K
13:22 103.74 103.76 103.74 103.75 3.5K
13:23 103.75 103.78 103.75 103.78 3.2K
13:24 103.78 103.78 103.78 103.78 2.5K
13:25 103.78 103.78 103.76 103.76 3.1K
13:26 103.80 103.82 103.80 103.82 5.0K
13:27 103.82 103.87 103.82 103.86 2.4K
13:28 103.86 103.87 103.86 103.87 0.5K
13:29 103.87 103.87 103.86 103.86 3.8K
13:30 103.85 103.86 103.85 103.86 1.7K
13:31 103.86 103.88 103.86 103.88 0.8K
13:32 103.88 103.89 103.88 103.89 1.9K
13:33 103.89 103.89 103.87 103.87 2.9K
13:34 103.87 103.88 103.85 103.85 3.0K
13:35 103.85 103.85 103.82 103.82 2.2K
13:36 103.83 103.83 103.83 103.83 2.7K
13:37 103.85 103.85 103.85 103.85 1.3K
13:38 103.84 103.84 103.84 103.84 1.0K
13:39 103.84 103.85 103.84 103.85 1.0K
13:40 103.84 103.84 103.81 103.81 6.4K
13:41 103.81 103.81 103.79 103.79 1.8K
13:42 103.77 103.78 103.76 103.78 5.4K
13:43 103.79 103.80 103.79 103.80 3.3K
13:44 103.80 103.81 103.79 103.81 0.9K
13:45 103.85 103.85 103.84 103.84 6.2K
13:46 103.84 103.84 103.83 103.84 3.9K
13:47 103.85 103.88 103.85 103.87 2.8K
13:48 103.87 103.88 103.87 103.88 2.2K
13:49 103.88 103.89 103.88 103.89 0.8K
13:50 103.89 103.89 103.86 103.86 1.4K
13:51 103.86 103.87 103.86 103.86 5.0K
13:52 103.81 103.81 103.77 103.78 10.7K
13:53 103.77 103.77 103.77 103.77 0.8K
13:54 103.77 103.80 103.75 103.75 5.0K
13:55 103.75 103.77 103.75 103.77 2.1K
13:56 103.77 103.77 103.72 103.72 7.3K
13:57 103.72 103.77 103.72 103.77 3.0K
13:58 103.77 103.77 103.77 103.77 1.0K
13:59 103.77 103.77 103.77 103.77 1.3K
14:00 103.74 103.77 103.74 103.77 4.1K
14:01 103.76 103.77 103.75 103.75 2.2K
14:02 103.75 103.77 103.75 103.77 4.0K
14:03 103.78 103.78 103.77 103.77 3.5K
14:04 103.75 103.75 103.70 103.70 6.6K
14:05 103.71 103.73 103.71 103.72 2.2K
14:06 103.72 103.72 103.71 103.72 1.9K
14:07 103.74 103.75 103.72 103.72 3.7K
14:08 103.72 103.72 103.70 103.70 1.0K
14:09 103.70 103.70 103.70 103.70 0.6K
14:10 103.72 103.72 103.69 103.71 2.4K
14:11 103.72 103.72 103.72 103.72 2.9K
14:12 103.74 103.75 103.74 103.75 2.1K
14:13 103.75 103.78 103.75 103.77 7.1K
14:14 103.77 103.77 103.77 103.77 1.9K
14:15 103.77 103.80 103.77 103.80 0.9K
14:16 103.80 103.81 103.80 103.80 9.3K
14:17 103.80 103.80 103.79 103.79 3.2K
14:18 103.79 103.80 103.78 103.78 5.4K
14:19 103.80 103.80 103.78 103.78 3.2K
14:20 103.78 103.79 103.78 103.79 4.3K
14:21 103.80 103.81 103.80 103.81 4.0K
14:22 103.81 103.81 103.80 103.80 2.7K
14:23 103.80 103.80 103.78 103.78 3.4K
14:24 103.78 103.79 103.78 103.79 3.0K
14:25 103.79 103.79 103.77 103.77 2.4K
14:26 103.77 103.80 103.76 103.80 3.4K
14:27 103.79 103.81 103.79 103.80 3.9K
14:28 103.80 103.80 103.79 103.80 4.0K
14:29 103.81 103.81 103.81 103.81 3.2K
14:30 103.86 103.86 103.84 103.86 3.4K
14:31 103.84 103.87 103.84 103.87 3.1K
14:32 103.83 103.87 103.83 103.86 6.8K
14:33 103.86 103.86 103.86 103.86 3.2K
14:34 103.86 103.87 103.86 103.86 1.4K
14:35 103.86 103.86 103.84 103.85 2.9K
14:36 103.81 103.83 103.81 103.81 5.2K
14:37 103.81 103.81 103.79 103.79 1.4K
14:38 103.79 103.79 103.79 103.79 1.1K
14:39 103.79 103.79 103.76 103.78 2.6K
14:40 103.75 103.75 103.71 103.71 3.6K
14:41 103.71 103.72 103.71 103.72 2.0K
14:42 103.73 103.73 103.73 103.73 1.6K
14:43 103.69 103.69 103.66 103.66 3.0K
14:44 103.67 103.69 103.67 103.69 2.0K
14:45 103.69 103.69 103.67 103.69 4.6K
14:46 103.69 103.71 103.69 103.71 4.7K
14:47 103.71 103.72 103.71 103.72 1.9K
14:48 103.72 103.72 103.67 103.67 5.0K
14:49 103.68 103.68 103.68 103.68 2.1K
14:50 103.68 103.68 103.66 103.66 4.4K
14:51 103.66 103.67 103.66 103.67 2.2K
14:52 103.67 103.68 103.67 103.67 5.1K
14:53 103.66 103.68 103.66 103.68 3.8K
14:54 103.68 103.68 103.67 103.67 2.8K
14:55 103.67 103.68 103.67 103.67 4.5K
14:56 103.66 103.69 103.66 103.69 4.8K
14:57 103.67 103.67 103.66 103.66 3.8K
14:58 103.69 103.73 103.69 103.71 5.5K
14:59 103.71 103.71 103.71 103.71 1.7K
15:00 103.71 103.72 103.68 103.68 9.2K
15:01 103.68 103.68 103.67 103.68 3.0K
15:02 103.66 103.68 103.66 103.66 4.8K
15:03 103.68 103.68 103.68 103.68 5.2K
15:04 103.68 103.68 103.67 103.67 1.1K
15:05 103.67 103.67 103.66 103.66 5.5K
15:06 103.66 103.68 103.65 103.65 7.8K
15:07 103.62 103.62 103.60 103.60 3.6K
15:08 103.61 103.63 103.61 103.63 3.1K
15:09 103.61 103.63 103.61 103.63 4.2K
15:10 103.63 103.63 103.60 103.61 3.6K
15:11 103.63 103.66 103.63 103.66 5.4K
15:12 103.66 103.66 103.66 103.66 5.3K
15:13 103.64 103.65 103.64 103.65 4.5K
15:14 103.65 103.66 103.64 103.64 3.5K
15:15 103.64 103.64 103.62 103.62 5.4K
15:16 103.63 103.65 103.61 103.61 8.1K
15:17 103.60 103.61 103.60 103.60 5.8K
15:18 103.59 103.60 103.59 103.60 3.5K
15:19 103.60 103.60 103.58 103.58 4.7K
15:20 103.58 103.58 103.58 103.58 2.2K
15:21 103.55 103.55 103.51 103.51 9.2K
15:22 103.51 103.51 103.51 103.51 2.2K
15:23 103.53 103.57 103.53 103.56 7.1K
15:24 103.54 103.54 103.52 103.53 6.7K
15:25 103.53 103.53 103.52 103.52 4.0K
15:26 103.52 103.55 103.52 103.54 7.0K
15:27 103.55 103.56 103.55 103.56 6.8K
15:28 103.57 103.58 103.57 103.58 3.0K
15:29 103.58 103.58 103.53 103.55 14.1K
15:30 103.56 103.56 103.55 103.56 4.4K
15:31 103.57 103.58 103.54 103.54 7.9K
15:32 103.53 103.53 103.48 103.48 7.4K
15:33 103.45 103.47 103.45 103.46 8.2K
15:34 103.46 103.48 103.46 103.48 4.8K
15:35 103.49 103.49 103.48 103.48 3.7K
15:36 103.49 103.53 103.49 103.53 4.5K
15:37 103.54 103.55 103.51 103.51 6.2K
15:38 103.51 103.53 103.50 103.51 5.6K
15:39 103.51 103.52 103.50 103.50 5.0K
15:40 103.50 103.50 103.46 103.48 7.9K
15:41 103.47 103.48 103.47 103.47 6.4K
15:42 103.47 103.52 103.47 103.52 16.3K
15:43 103.51 103.52 103.51 103.52 5.8K
15:44 103.52 103.56 103.52 103.56 3.8K
15:45 103.56 103.57 103.54 103.54 9.1K
15:46 103.55 103.55 103.55 103.55 6.2K
15:47 103.54 103.54 103.50 103.53 13.4K
15:48 103.53 103.54 103.52 103.52 7.6K
15:49 103.53 103.57 103.53 103.56 9.6K
15:50 103.58 103.58 103.55 103.57 10.0K
15:51 103.56 103.56 103.52 103.52 31.5K
15:52 103.55 103.58 103.55 103.58 13.4K
15:53 103.59 103.61 103.59 103.60 11.3K
15:54 103.63 103.64 103.56 103.58 24.5K
15:55 103.53 103.53 103.50 103.51 29.2K
15:56 103.53 103.54 103.47 103.47 33.3K
15:57 103.53 103.59 103.51 103.59 71.5K
15:58 103.62 103.62 103.53 103.53 55.8K
15:59 103.54 103.54 103.48 103.48 56.4K
16:00 103.50 103.54 103.48 103.54 1,029.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available