Johnson Controls

JCI
🏛️ usa →
108.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 103.68 103.68 103.68 103.68 502.1K
09:31 103.68 103.68 103.66 103.66 6.8K
09:32 103.93 103.95 103.66 103.94 4.8K
09:33 103.92 103.95 103.75 103.75 6.7K
09:34 103.88 103.96 103.75 103.88 7.9K
09:35 103.96 103.96 103.83 103.83 14.8K
09:36 103.90 103.91 103.89 103.89 3.0K
09:37 103.92 103.95 103.89 103.92 8.6K
09:38 103.98 104.05 103.98 104.04 12.5K
09:39 104.04 104.08 104.04 104.05 5.0K
09:40 104.07 104.15 104.07 104.12 2.9K
09:41 104.16 104.16 104.02 104.02 8.6K
09:42 104.05 104.06 104.05 104.06 4.0K
09:43 104.06 104.17 104.06 104.16 7.0K
09:44 104.13 104.18 104.13 104.17 5.7K
09:45 104.17 104.19 104.12 104.13 12.5K
09:46 104.13 104.23 104.13 104.18 4.8K
09:47 104.28 104.28 104.25 104.26 4.6K
09:48 104.22 104.22 104.18 104.18 7.5K
09:49 104.22 104.25 104.22 104.22 4.3K
09:50 104.25 104.30 104.24 104.28 4.5K
09:51 104.25 104.31 104.15 104.15 5.1K
09:52 104.15 104.15 104.09 104.09 5.4K
09:53 104.10 104.18 104.10 104.15 7.1K
09:54 104.07 104.07 103.97 103.97 5.0K
09:55 103.99 104.02 103.97 104.02 7.3K
09:56 104.03 104.07 104.03 104.05 5.8K
09:57 104.07 104.11 103.96 103.96 10.6K
09:58 103.92 103.92 103.92 103.92 2.1K
09:59 103.92 103.97 103.92 103.96 7.6K
10:00 104.00 104.10 104.00 104.05 24.6K
10:01 104.06 104.06 104.00 104.04 7.4K
10:02 104.09 104.09 104.03 104.05 7.0K
10:03 104.08 104.08 104.07 104.07 2.8K
10:04 104.07 104.12 104.07 104.09 10.5K
10:05 104.09 104.10 104.09 104.10 7.7K
10:06 104.10 104.14 104.09 104.11 6.1K
10:07 104.13 104.17 104.13 104.17 8.1K
10:08 104.19 104.20 104.13 104.19 6.9K
10:09 104.16 104.17 104.10 104.11 9.4K
10:10 104.11 104.16 104.11 104.14 4.6K
10:11 104.14 104.20 104.10 104.12 10.1K
10:12 104.10 104.14 104.10 104.14 5.0K
10:13 104.15 104.17 104.12 104.12 12.3K
10:14 104.11 104.16 104.11 104.13 11.4K
10:15 104.16 104.17 104.12 104.17 8.1K
10:16 104.18 104.20 104.17 104.20 9.0K
10:17 104.21 104.21 104.19 104.21 5.0K
10:18 104.23 104.25 104.21 104.23 7.9K
10:19 104.25 104.25 104.24 104.25 6.1K
10:20 104.30 104.33 104.29 104.33 7.3K
10:21 104.32 104.34 104.31 104.34 10.0K
10:22 104.34 104.38 104.34 104.38 5.0K
10:23 104.36 104.38 104.33 104.34 11.4K
10:24 104.32 104.32 104.23 104.27 24.6K
10:25 104.28 104.31 104.28 104.31 12.5K
10:26 104.29 104.29 104.26 104.27 18.6K
10:27 104.23 104.23 104.19 104.20 14.4K
10:28 104.21 104.26 104.20 104.24 21.3K
10:29 104.24 104.25 104.23 104.24 5.4K
10:30 104.24 104.27 104.23 104.27 20.2K
10:31 104.26 104.32 104.26 104.30 17.9K
10:32 104.30 104.30 104.26 104.27 8.0K
10:33 104.25 104.27 104.23 104.23 12.5K
10:34 104.22 104.26 104.22 104.26 7.1K
10:35 104.25 104.26 104.18 104.18 12.2K
10:36 104.20 104.26 104.20 104.26 11.9K
10:37 104.25 104.25 104.19 104.19 10.1K
10:38 104.21 104.26 104.21 104.26 11.0K
10:39 104.24 104.24 104.21 104.21 5.8K
10:40 104.21 104.26 104.21 104.26 8.8K
10:41 104.25 104.25 104.21 104.25 18.7K
10:42 104.24 104.26 104.24 104.26 3.4K
10:43 104.26 104.30 104.26 104.30 9.2K
10:44 104.31 104.32 104.23 104.23 12.4K
10:45 104.24 104.26 104.23 104.26 11.1K
10:46 104.28 104.28 104.28 104.28 1.6K
10:47 104.27 104.28 104.26 104.26 8.6K
10:48 104.26 104.30 104.26 104.30 5.0K
10:49 104.31 104.33 104.31 104.32 6.8K
10:50 104.32 104.32 104.29 104.31 5.2K
10:51 104.32 104.33 104.30 104.30 5.8K
10:52 104.29 104.30 104.29 104.30 1.1K
10:53 104.30 104.34 104.30 104.34 6.8K
10:54 104.34 104.40 104.32 104.40 9.6K
10:55 104.37 104.37 104.33 104.35 10.2K
10:56 104.36 104.36 104.31 104.32 9.3K
10:57 104.32 104.35 104.32 104.35 6.4K
10:58 104.33 104.34 104.31 104.32 6.2K
10:59 104.33 104.36 104.33 104.36 5.3K
11:00 104.37 104.37 104.35 104.36 6.4K
11:01 104.37 104.44 104.37 104.43 6.3K
11:02 104.43 104.47 104.43 104.47 3.2K
11:03 104.46 104.46 104.43 104.44 9.2K
11:04 104.44 104.49 104.44 104.49 3.2K
11:05 104.48 104.48 104.42 104.44 6.3K
11:06 104.44 104.50 104.44 104.50 6.1K
11:07 104.49 104.50 104.49 104.49 2.1K
11:08 104.49 104.50 104.48 104.50 4.9K
11:09 104.52 104.53 104.51 104.52 5.3K
11:10 104.51 104.51 104.50 104.51 2.4K
11:11 104.50 104.50 104.46 104.46 5.7K
11:12 104.47 104.50 104.47 104.50 3.4K
11:13 104.50 104.52 104.50 104.51 3.8K
11:14 104.52 104.57 104.52 104.55 8.0K
11:15 104.52 104.53 104.52 104.53 3.5K
11:16 104.52 104.52 104.48 104.50 6.5K
11:17 104.50 104.51 104.49 104.50 5.1K
11:18 104.50 104.50 104.48 104.48 4.9K
11:19 104.47 104.48 104.45 104.48 6.2K
11:20 104.47 104.47 104.47 104.47 2.3K
11:21 104.48 104.51 104.46 104.47 5.2K
11:22 104.47 104.47 104.42 104.43 4.7K
11:23 104.45 104.51 104.45 104.51 7.7K
11:24 104.50 104.52 104.50 104.52 4.4K
11:25 104.51 104.53 104.51 104.51 6.2K
11:26 104.50 104.51 104.49 104.49 9.9K
11:27 104.48 104.48 104.41 104.41 8.3K
11:28 104.43 104.43 104.41 104.41 4.6K
11:29 104.40 104.40 104.36 104.36 5.4K
11:30 104.36 104.36 104.31 104.32 12.6K
11:31 104.31 104.31 104.31 104.31 1.2K
11:32 104.32 104.32 104.29 104.32 6.7K
11:33 104.30 104.30 104.29 104.29 4.1K
11:34 104.28 104.30 104.28 104.29 5.3K
11:35 104.29 104.29 104.28 104.28 3.4K
11:36 104.27 104.33 104.26 104.33 17.3K
11:37 104.33 104.33 104.33 104.33 0.6K
11:38 104.34 104.34 104.29 104.29 7.9K
11:39 104.29 104.34 104.29 104.34 3.7K
11:40 104.33 104.33 104.32 104.32 3.9K
11:41 104.32 104.32 104.26 104.26 4.2K
11:42 104.25 104.27 104.25 104.26 3.7K
11:43 104.25 104.25 104.24 104.25 5.8K
11:44 104.24 104.24 104.20 104.20 9.5K
11:45 104.22 104.23 104.21 104.23 2.6K
11:46 104.22 104.22 104.21 104.21 2.3K
11:47 104.21 104.24 104.21 104.23 3.4K
11:48 104.20 104.20 104.17 104.17 7.9K
11:49 104.16 104.16 104.12 104.12 4.2K
11:50 104.11 104.11 104.07 104.07 5.5K
11:51 104.08 104.08 104.07 104.07 4.1K
11:52 104.10 104.12 104.10 104.12 5.5K
11:53 104.13 104.15 104.13 104.14 3.6K
11:54 104.14 104.14 104.13 104.13 2.5K
11:55 104.11 104.11 104.07 104.10 4.0K
11:56 104.09 104.13 104.09 104.13 5.6K
11:57 104.13 104.15 104.12 104.12 6.8K
11:58 104.11 104.16 104.11 104.16 3.7K
11:59 104.14 104.17 104.14 104.16 1.7K
12:00 104.20 104.20 104.19 104.20 3.8K
12:01 104.22 104.26 104.22 104.26 6.5K
12:02 104.27 104.27 104.27 104.27 3.2K
12:03 104.28 104.30 104.28 104.30 3.7K
12:04 104.30 104.30 104.28 104.28 4.2K
12:05 104.30 104.31 104.30 104.30 2.1K
12:06 104.29 104.30 104.29 104.30 2.2K
12:07 104.28 104.28 104.28 104.28 2.8K
12:08 104.28 104.28 104.28 104.28 2.2K
12:09 104.28 104.30 104.28 104.29 4.4K
12:10 104.29 104.29 104.24 104.24 9.7K
12:11 104.26 104.26 104.25 104.26 12.3K
12:12 104.26 104.26 104.26 104.26 2.6K
12:13 104.24 104.30 104.24 104.30 10.6K
12:14 104.30 104.30 104.26 104.28 14.5K
12:15 104.27 104.30 104.27 104.30 6.1K
12:16 104.29 104.29 104.28 104.28 7.5K
12:17 104.28 104.29 104.28 104.29 5.7K
12:18 104.29 104.30 104.28 104.28 5.0K
12:19 104.28 104.29 104.27 104.28 12.1K
12:20 104.28 104.28 104.26 104.26 7.2K
12:21 104.26 104.28 104.26 104.28 4.9K
12:22 104.28 104.31 104.28 104.31 4.0K
12:23 104.31 104.32 104.28 104.28 5.9K
12:24 104.28 104.28 104.27 104.27 3.9K
12:25 104.25 104.26 104.24 104.26 8.8K
12:26 104.25 104.29 104.25 104.28 5.0K
12:27 104.35 104.35 104.32 104.33 10.2K
12:28 104.32 104.34 104.32 104.33 5.4K
12:29 104.34 104.37 104.34 104.37 2.9K
12:30 104.35 104.36 104.33 104.34 10.0K
12:31 104.34 104.37 104.33 104.37 5.9K
12:32 104.41 104.41 104.38 104.38 2.3K
12:33 104.38 104.40 104.37 104.40 2.6K
12:34 104.39 104.40 104.38 104.40 4.0K
12:35 104.41 104.41 104.36 104.36 6.9K
12:36 104.35 104.35 104.33 104.33 7.7K
12:37 104.35 104.35 104.31 104.34 5.5K
12:38 104.37 104.38 104.35 104.35 9.6K
12:39 104.35 104.35 104.33 104.33 3.2K
12:40 104.34 104.34 104.34 104.34 0.6K
12:41 104.34 104.34 104.32 104.32 6.6K
12:42 104.32 104.32 104.29 104.32 6.7K
12:43 104.29 104.29 104.28 104.28 5.9K
12:44 104.28 104.29 104.28 104.29 2.5K
12:45 104.28 104.28 104.27 104.27 4.5K
12:46 104.28 104.29 104.27 104.29 5.0K
12:47 104.29 104.29 104.24 104.24 5.9K
12:48 104.25 104.28 104.24 104.27 11.7K
12:49 104.28 104.29 104.28 104.29 3.3K
12:50 104.30 104.30 104.27 104.27 6.8K
12:51 104.26 104.26 104.25 104.26 3.3K
12:52 104.25 104.27 104.25 104.27 1.5K
12:53 104.27 104.28 104.23 104.23 6.7K
12:54 104.25 104.26 104.23 104.24 3.2K
12:55 104.23 104.24 104.23 104.24 3.2K
12:56 104.24 104.26 104.24 104.26 3.8K
12:57 104.26 104.28 104.24 104.25 9.0K
12:58 104.24 104.25 104.20 104.20 9.7K
12:59 104.21 104.23 104.20 104.22 5.4K
13:00 104.22 104.22 104.21 104.21 3.2K
13:01 104.22 104.29 104.22 104.27 10.9K
13:02 104.29 104.29 104.26 104.28 3.3K
13:03 104.29 104.31 104.28 104.31 2.0K
13:04 104.32 104.32 104.31 104.31 1.6K
13:05 104.31 104.32 104.28 104.28 9.3K
13:06 104.28 104.30 104.28 104.30 2.9K
13:07 104.31 104.32 104.30 104.32 4.1K
13:08 104.31 104.31 104.29 104.29 4.5K
13:09 104.29 104.30 104.29 104.30 2.3K
13:10 104.30 104.31 104.30 104.31 2.6K
13:11 104.30 104.30 104.27 104.27 9.7K
13:12 104.28 104.29 104.27 104.29 2.3K
13:13 104.28 104.28 104.28 104.28 3.3K
13:14 104.28 104.28 104.26 104.26 2.6K
13:15 104.26 104.28 104.26 104.26 7.2K
13:16 104.29 104.29 104.26 104.27 13.6K
13:17 104.27 104.28 104.27 104.27 3.6K
13:18 104.26 104.26 104.23 104.26 7.6K
13:19 104.25 104.26 104.24 104.26 3.0K
13:20 104.24 104.24 104.22 104.23 5.6K
13:21 104.22 104.25 104.22 104.25 10.1K
13:22 104.23 104.25 104.19 104.19 12.4K
13:23 104.21 104.23 104.19 104.23 6.7K
13:24 104.24 104.24 104.22 104.22 4.0K
13:25 104.25 104.25 104.25 104.25 1.6K
13:26 104.23 104.23 104.21 104.21 12.0K
13:27 104.16 104.16 104.16 104.16 3.4K
13:28 104.16 104.21 104.16 104.21 7.3K
13:29 104.20 104.20 104.19 104.19 3.1K
13:30 104.22 104.24 104.22 104.23 4.6K
13:31 104.23 104.25 104.23 104.25 3.5K
13:32 104.25 104.25 104.25 104.25 6.8K
13:33 104.25 104.28 104.25 104.27 6.1K
13:34 104.27 104.27 104.27 104.27 3.8K
13:35 104.27 104.27 104.27 104.27 3.5K
13:36 104.32 104.33 104.32 104.32 5.4K
13:37 104.34 104.34 104.32 104.32 4.2K
13:38 104.33 104.33 104.31 104.31 3.9K
13:39 104.31 104.31 104.31 104.31 3.6K
13:40 104.30 104.30 104.30 104.30 1.4K
13:41 104.31 104.31 104.31 104.31 4.0K
13:42 104.30 104.30 104.25 104.26 8.1K
13:43 104.24 104.26 104.23 104.26 13.7K
13:44 104.24 104.24 104.24 104.24 2.8K
13:45 104.24 104.25 104.23 104.23 2.6K
13:46 104.21 104.22 104.20 104.22 13.2K
13:47 104.20 104.20 104.20 104.20 1.2K
13:48 104.20 104.20 104.18 104.19 8.6K
13:49 104.20 104.21 104.20 104.21 6.7K
13:51 104.18 104.19 104.18 104.19 4.0K
13:52 104.19 104.20 104.16 104.16 10.4K
13:53 104.18 104.18 104.15 104.15 6.8K
13:54 104.15 104.15 104.09 104.13 44.2K
13:55 104.12 104.13 104.10 104.13 9.5K
13:56 104.11 104.15 104.11 104.15 26.5K
13:57 104.15 104.20 104.15 104.19 5.7K
13:58 104.20 104.20 104.19 104.19 2.3K
13:59 104.19 104.20 104.18 104.20 5.3K
14:00 104.19 104.19 104.16 104.16 3.9K
14:01 104.16 104.21 104.16 104.21 7.9K
14:02 104.20 104.20 104.16 104.16 3.4K
14:03 104.15 104.16 104.14 104.14 5.8K
14:04 104.16 104.16 104.13 104.13 3.9K
14:05 104.13 104.23 104.13 104.18 19.2K
14:06 104.18 104.21 104.18 104.20 3.7K
14:07 104.18 104.20 104.18 104.20 4.4K
14:08 104.21 104.23 104.21 104.22 10.2K
14:09 104.22 104.24 104.22 104.23 3.6K
14:10 104.23 104.24 104.21 104.21 2.6K
14:11 104.21 104.23 104.21 104.23 3.3K
14:12 104.22 104.24 104.21 104.24 4.7K
14:13 104.26 104.27 104.26 104.27 4.8K
14:14 104.28 104.28 104.26 104.28 4.3K
14:15 104.28 104.33 104.28 104.33 7.9K
14:16 104.32 104.34 104.31 104.31 6.1K
14:17 104.30 104.35 104.29 104.34 18.2K
14:18 104.35 104.35 104.35 104.35 0.3K
14:19 104.35 104.41 104.35 104.40 8.6K
14:20 104.40 104.40 104.37 104.37 6.5K
14:21 104.36 104.38 104.36 104.38 4.4K
14:22 104.38 104.42 104.38 104.42 5.6K
14:23 104.42 104.45 104.41 104.45 7.4K
14:24 104.46 104.48 104.46 104.48 9.5K
14:25 104.50 104.50 104.48 104.48 2.2K
14:26 104.47 104.47 104.47 104.47 3.8K
14:27 104.45 104.50 104.44 104.50 15.2K
14:28 104.50 104.50 104.47 104.47 7.4K
14:29 104.45 104.48 104.45 104.48 6.7K
14:30 104.48 104.51 104.48 104.50 6.8K
14:31 104.51 104.51 104.48 104.48 5.3K
14:32 104.47 104.47 104.45 104.45 7.4K
14:33 104.46 104.47 104.44 104.47 2.9K
14:34 104.47 104.48 104.47 104.47 4.2K
14:35 104.48 104.49 104.48 104.48 5.2K
14:36 104.49 104.49 104.46 104.46 8.5K
14:37 104.47 104.48 104.46 104.47 10.3K
14:38 104.47 104.48 104.45 104.45 6.0K
14:39 104.46 104.47 104.42 104.42 5.9K
14:40 104.42 104.43 104.41 104.42 4.7K
14:41 104.42 104.44 104.40 104.44 12.2K
14:42 104.43 104.43 104.42 104.42 3.3K
14:43 104.42 104.47 104.42 104.47 11.8K
14:44 104.47 104.47 104.44 104.44 18.5K
14:45 104.46 104.47 104.46 104.47 8.6K
14:46 104.48 104.48 104.45 104.45 8.7K
14:47 104.45 104.45 104.44 104.44 10.5K
14:48 104.43 104.43 104.39 104.39 7.1K
14:49 104.39 104.39 104.34 104.38 19.9K
14:50 104.38 104.38 104.37 104.38 5.8K
14:51 104.40 104.42 104.40 104.42 12.0K
14:52 104.41 104.45 104.41 104.42 16.6K
14:53 104.43 104.44 104.43 104.44 4.1K
14:54 104.44 104.49 104.44 104.49 15.2K
14:55 104.49 104.54 104.49 104.52 13.8K
14:56 104.53 104.55 104.53 104.55 5.8K
14:57 104.55 104.59 104.55 104.58 8.3K
14:58 104.58 104.60 104.48 104.50 20.6K
14:59 104.51 104.55 104.51 104.55 12.5K
15:00 104.55 104.63 104.55 104.63 9.8K
15:01 104.65 104.65 104.55 104.55 16.9K
15:02 104.55 104.63 104.55 104.62 19.1K
15:03 104.61 104.64 104.61 104.64 9.0K
15:04 104.64 104.68 104.64 104.65 14.7K
15:05 104.65 104.65 104.63 104.63 3.0K
15:06 104.64 104.66 104.63 104.65 6.6K
15:07 104.65 104.65 104.62 104.62 7.9K
15:08 104.64 104.65 104.57 104.59 14.3K
15:09 104.59 104.67 104.59 104.67 31.3K
15:10 104.69 104.70 104.68 104.70 20.0K
15:11 104.71 104.74 104.69 104.71 16.5K
15:12 104.72 104.73 104.70 104.73 10.4K
15:13 104.74 104.75 104.74 104.74 5.4K
15:14 104.72 104.73 104.72 104.73 8.1K
15:15 104.72 104.72 104.68 104.68 8.9K
15:16 104.68 104.70 104.68 104.70 6.0K
15:17 104.71 104.73 104.71 104.70 8.4K
15:18 104.71 104.79 104.70 104.79 14.3K
15:19 104.78 104.78 104.74 104.76 8.4K
15:20 104.77 104.78 104.73 104.73 16.3K
15:21 104.71 104.73 104.70 104.70 11.9K
15:22 104.70 104.72 104.70 104.72 10.4K
15:23 104.71 104.73 104.69 104.70 12.3K
15:24 104.70 104.70 104.67 104.67 9.9K
15:25 104.67 104.67 104.64 104.64 4.8K
15:26 104.64 104.66 104.63 104.63 12.0K
15:27 104.63 104.65 104.63 104.63 9.6K
15:28 104.64 104.64 104.62 104.62 4.6K
15:29 104.63 104.63 104.61 104.61 13.1K
15:30 104.61 104.63 104.60 104.60 18.7K
15:31 104.61 104.61 104.55 104.55 11.3K
15:32 104.56 104.57 104.55 104.57 8.7K
15:33 104.56 104.58 104.56 104.58 24.2K
15:34 104.58 104.61 104.57 104.61 15.0K
15:35 104.62 104.63 104.56 104.56 14.3K
15:36 104.58 104.62 104.58 104.60 11.4K
15:37 104.59 104.60 104.59 104.60 7.1K
15:38 104.60 104.60 104.56 104.57 11.6K
15:39 104.57 104.58 104.55 104.56 10.7K
15:40 104.55 104.56 104.54 104.55 7.3K
15:41 104.55 104.55 104.54 104.55 9.2K
15:42 104.54 104.57 104.54 104.56 12.6K
15:43 104.56 104.56 104.55 104.55 6.2K
15:44 104.58 104.59 104.52 104.56 15.5K
15:45 104.56 104.56 104.53 104.54 10.2K
15:46 104.54 104.54 104.47 104.47 12.8K
15:47 104.47 104.50 104.47 104.49 14.5K
15:48 104.48 104.49 104.47 104.48 7.9K
15:49 104.48 104.48 104.42 104.42 17.8K
15:50 104.43 104.59 104.43 104.59 36.0K
15:51 104.58 104.58 104.53 104.53 35.5K
15:52 104.52 104.54 104.49 104.50 21.4K
15:53 104.50 104.50 104.41 104.42 30.5K
15:54 104.44 104.46 104.39 104.40 33.8K
15:55 104.36 104.49 104.36 104.49 58.3K
15:56 104.49 104.53 104.46 104.53 49.0K
15:57 104.54 104.57 104.50 104.51 68.8K
15:58 104.51 104.53 104.50 104.52 67.9K
15:59 104.54 104.54 104.37 104.44 3,612.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available