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
09:30 105.15 105.28 104.89 105.28 70.4K
09:31 105.16 105.38 105.16 105.25 17.4K
09:32 105.22 105.46 105.22 105.46 10.0K
09:33 105.47 105.47 105.37 105.37 5.6K
09:34 105.41 105.42 105.32 105.39 13.0K
09:35 105.42 105.53 105.41 105.53 15.3K
09:36 105.51 105.52 105.46 105.52 9.3K
09:37 105.57 105.60 105.57 105.59 1.3K
09:38 105.59 105.59 105.48 105.52 6.0K
09:39 105.51 105.63 105.51 105.63 5.2K
09:40 105.63 105.66 105.58 105.60 6.5K
09:41 105.58 105.58 105.53 105.53 3.9K
09:42 105.53 105.56 105.46 105.56 5.9K
09:43 105.56 105.56 105.50 105.51 7.5K
09:44 105.52 105.56 105.50 105.56 6.0K
09:45 105.58 105.60 105.54 105.54 6.8K
09:46 105.58 105.58 105.51 105.52 12.4K
09:47 105.56 105.62 105.50 105.50 6.6K
09:48 105.52 105.52 105.50 105.51 4.2K
09:49 105.52 105.56 105.49 105.56 5.3K
09:50 105.52 105.56 105.52 105.56 11.2K
09:51 105.54 105.57 105.50 105.50 5.0K
09:52 105.49 105.56 105.49 105.55 8.6K
09:53 105.56 105.58 105.55 105.57 7.1K
09:54 105.58 105.63 105.50 105.63 8.7K
09:55 105.62 105.63 105.62 105.62 3.1K
09:56 105.62 105.63 105.59 105.59 10.1K
09:57 105.59 105.65 105.57 105.65 8.6K
09:58 105.63 105.63 105.63 105.63 0.7K
09:59 105.62 105.63 105.60 105.60 8.8K
10:00 105.63 105.66 105.60 105.60 13.5K
10:01 105.62 105.79 105.62 105.78 11.1K
10:02 105.76 105.81 105.74 105.81 7.2K
10:03 105.84 105.84 105.80 105.80 13.3K
10:04 105.79 105.85 105.79 105.85 6.3K
10:05 105.85 105.86 105.85 105.85 7.7K
10:06 105.83 105.83 105.80 105.83 9.4K
10:07 105.85 105.85 105.80 105.82 3.1K
10:08 105.79 105.80 105.76 105.80 17.6K
10:09 105.81 105.81 105.79 105.80 15.4K
10:10 105.83 105.83 105.76 105.76 8.0K
10:11 105.77 105.82 105.77 105.81 10.0K
10:12 105.80 105.80 105.79 105.79 1.6K
10:13 105.79 105.87 105.77 105.87 22.0K
10:14 105.86 105.92 105.86 105.90 37.5K
10:15 105.91 106.00 105.90 106.00 16.6K
10:16 106.02 106.02 105.97 105.99 8.0K
10:17 105.99 106.07 105.99 106.07 16.0K
10:18 106.07 106.07 106.00 106.00 16.5K
10:19 105.99 105.99 105.96 105.99 6.9K
10:20 105.96 105.99 105.94 105.98 6.9K
10:21 105.97 105.99 105.81 105.81 9.7K
10:22 105.77 105.77 105.74 105.75 8.2K
10:23 105.74 105.74 105.64 105.69 11.1K
10:24 105.69 105.72 105.68 105.72 7.0K
10:25 105.72 105.77 105.72 105.77 4.1K
10:26 105.73 105.77 105.73 105.77 2.7K
10:27 105.75 105.75 105.68 105.68 5.6K
10:28 105.65 105.66 105.59 105.59 6.6K
10:29 105.59 105.60 105.56 105.60 6.6K
10:30 105.60 105.63 105.60 105.63 1.6K
10:31 105.59 105.65 105.56 105.65 7.7K
10:32 105.66 105.68 105.63 105.68 5.2K
10:33 105.65 105.65 105.61 105.62 6.1K
10:34 105.65 105.65 105.59 105.59 8.7K
10:35 105.60 105.60 105.51 105.51 3.7K
10:36 105.50 105.50 105.35 105.38 8.7K
10:37 105.35 105.35 105.14 105.14 6.4K
10:38 105.08 105.09 105.04 105.09 10.2K
10:39 105.13 105.13 105.03 105.05 13.3K
10:40 105.05 105.08 104.98 105.08 8.9K
10:41 105.14 105.17 105.14 105.16 8.3K
10:42 105.17 105.17 105.14 105.17 4.7K
10:43 105.19 105.20 105.07 105.08 17.3K
10:44 105.08 105.08 105.05 105.06 7.5K
10:45 105.07 105.07 104.84 104.84 15.3K
10:46 104.89 104.99 104.86 104.89 10.3K
10:47 104.91 105.02 104.91 105.00 14.0K
10:48 104.97 105.06 104.96 104.97 16.4K
10:49 104.95 104.95 104.87 104.92 7.9K
10:50 104.85 104.97 104.83 104.97 9.9K
10:51 104.97 105.00 104.97 104.99 10.0K
10:52 105.00 105.00 104.92 104.92 4.9K
10:53 104.96 104.99 104.93 104.99 4.9K
10:54 105.01 105.02 104.97 105.02 6.0K
10:55 105.03 105.04 105.02 105.02 23.1K
10:56 105.02 105.02 104.91 104.93 11.6K
10:57 104.92 104.92 104.89 104.91 6.8K
10:58 104.93 104.95 104.92 104.95 7.2K
10:59 104.96 104.99 104.96 104.99 13.4K
11:00 105.01 105.02 104.96 104.96 8.4K
11:01 104.95 105.06 104.95 105.06 12.5K
11:02 105.07 105.10 105.07 105.08 8.5K
11:03 105.10 105.11 105.10 105.11 7.1K
11:04 105.07 105.08 105.06 105.08 5.0K
11:05 105.07 105.10 105.07 105.10 3.4K
11:06 105.08 105.08 105.02 105.05 9.2K
11:07 105.05 105.05 104.92 104.94 13.3K
11:08 104.92 104.92 104.83 104.89 11.9K
11:09 104.87 105.02 104.87 104.98 17.3K
11:10 104.96 104.96 104.84 104.84 3.7K
11:11 104.82 104.82 104.70 104.70 11.9K
11:12 104.70 104.74 104.69 104.71 14.1K
11:13 104.72 104.75 104.71 104.71 14.2K
11:14 104.70 104.70 104.58 104.58 8.5K
11:15 104.56 104.59 104.36 104.37 13.9K
11:16 104.36 104.48 104.36 104.48 14.0K
11:17 104.50 104.52 104.41 104.41 9.8K
11:18 104.39 104.42 104.31 104.42 8.0K
11:19 104.45 104.45 104.40 104.45 13.2K
11:20 104.49 104.50 104.41 104.41 5.5K
11:21 104.41 104.51 104.41 104.48 8.0K
11:22 104.50 104.51 104.40 104.40 6.1K
11:23 104.40 104.42 104.07 104.13 37.3K
11:24 104.11 104.11 104.08 104.11 14.3K
11:25 104.15 104.18 104.12 104.12 18.4K
11:26 104.07 104.18 104.02 104.16 16.7K
11:27 104.19 104.23 104.17 104.21 22.9K
11:28 104.20 104.20 103.85 104.09 66.2K
11:29 104.10 104.10 103.85 104.04 26.5K
11:30 104.03 104.16 104.03 104.08 22.0K
11:31 104.06 104.14 104.03 104.14 10.1K
11:32 104.12 104.18 104.11 104.18 8.7K
11:33 104.20 104.22 104.11 104.18 17.8K
11:34 104.24 104.24 104.20 104.20 5.7K
11:35 104.22 104.26 104.20 104.20 8.3K
11:36 104.21 104.27 104.21 104.26 4.7K
11:37 104.23 104.32 104.22 104.23 8.3K
11:38 104.25 104.28 104.20 104.22 16.8K
11:39 104.15 104.20 104.15 104.19 15.3K
11:40 104.21 104.21 104.03 104.05 13.6K
11:41 104.06 104.06 103.96 103.96 9.5K
11:42 103.98 104.03 103.98 104.03 4.2K
11:43 103.99 104.07 103.99 103.99 6.6K
11:44 103.99 104.00 103.93 103.93 6.6K
11:45 104.02 104.03 104.00 104.00 2.1K
11:46 103.98 104.05 103.98 104.05 7.7K
11:47 103.99 104.11 103.95 103.99 36.4K
11:48 104.02 104.02 103.82 103.90 11.3K
11:49 103.91 103.91 103.59 103.67 9.9K
11:50 103.67 103.79 103.64 103.78 16.4K
11:51 103.82 103.86 103.79 103.82 7.0K
11:52 103.81 103.84 103.77 103.84 5.1K
11:53 103.74 103.85 103.71 103.83 16.2K
11:54 103.89 103.93 103.87 103.90 7.5K
11:55 103.87 103.98 103.85 103.98 5.9K
11:56 104.00 104.08 104.00 104.07 5.6K
11:57 104.06 104.08 104.05 104.08 4.2K
11:58 104.10 104.21 104.09 104.21 11.0K
11:59 104.23 104.23 104.20 104.23 5.7K
12:00 104.21 104.26 104.19 104.26 7.3K
12:01 104.27 104.32 104.27 104.27 4.8K
12:02 104.31 104.31 104.27 104.28 5.6K
12:03 104.28 104.34 104.28 104.34 11.2K
12:04 104.33 104.36 104.28 104.36 10.6K
12:05 104.36 104.42 104.34 104.42 7.5K
12:06 104.41 104.43 104.41 104.43 3.5K
12:07 104.46 104.51 104.45 104.51 4.8K
12:08 104.49 104.54 104.47 104.51 3.6K
12:09 104.52 104.53 104.50 104.50 5.7K
12:10 104.52 104.58 104.52 104.58 9.3K
12:11 104.59 104.59 104.54 104.56 9.2K
12:12 104.59 104.60 104.57 104.60 4.9K
12:13 104.61 104.62 104.59 104.62 5.7K
12:14 104.62 104.64 104.61 104.61 3.1K
12:15 104.61 104.70 104.61 104.70 7.9K
12:16 104.72 104.76 104.72 104.76 5.7K
12:17 104.74 104.74 104.68 104.68 6.7K
12:18 104.70 104.70 104.66 104.67 5.6K
12:19 104.67 104.70 104.67 104.70 4.6K
12:20 104.70 104.76 104.69 104.69 7.1K
12:21 104.69 104.73 104.65 104.68 9.4K
12:22 104.68 104.68 104.60 104.66 10.4K
12:23 104.65 104.65 104.60 104.65 7.9K
12:24 104.62 104.69 104.62 104.69 7.3K
12:25 104.66 104.70 104.65 104.65 7.1K
12:26 104.66 104.69 104.66 104.66 6.2K
12:27 104.63 104.65 104.60 104.60 7.3K
12:28 104.58 104.68 104.58 104.68 6.8K
12:29 104.70 104.71 104.67 104.71 5.6K
12:30 104.72 104.72 104.69 104.69 3.2K
12:31 104.73 104.76 104.72 104.74 6.9K
12:32 104.74 104.74 104.68 104.70 4.1K
12:33 104.71 104.74 104.71 104.73 5.7K
12:34 104.70 104.70 104.67 104.68 4.7K
12:35 104.68 104.71 104.68 104.70 7.0K
12:36 104.68 104.68 104.63 104.64 12.1K
12:37 104.69 104.73 104.69 104.73 11.6K
12:38 104.73 104.73 104.72 104.72 4.1K
12:39 104.73 104.74 104.67 104.69 7.9K
12:40 104.68 104.69 104.65 104.65 5.4K
12:41 104.64 104.65 104.61 104.61 4.7K
12:42 104.62 104.62 104.57 104.61 6.0K
12:43 104.57 104.64 104.57 104.64 4.9K
12:44 104.64 104.66 104.63 104.66 13.2K
12:45 104.72 104.80 104.72 104.75 7.1K
12:46 104.75 104.75 104.68 104.72 10.1K
12:47 104.70 104.82 104.70 104.82 9.9K
12:48 104.85 104.88 104.85 104.85 9.1K
12:49 104.86 104.91 104.85 104.91 7.2K
12:50 104.90 104.99 104.90 104.99 5.7K
12:51 105.00 105.03 104.96 105.03 6.8K
12:52 105.04 105.06 105.04 105.05 3.2K
12:53 105.02 105.07 105.02 105.07 4.9K
12:54 105.08 105.09 105.05 105.09 10.3K
12:55 105.09 105.14 105.09 105.13 4.4K
12:56 105.13 105.14 105.09 105.14 9.6K
12:57 105.12 105.14 105.07 105.07 11.4K
12:58 105.09 105.09 105.04 105.07 9.2K
12:59 105.04 105.04 105.03 105.03 5.0K
13:00 105.04 105.07 105.02 105.07 8.9K
13:01 105.06 105.13 105.06 105.12 9.4K
13:02 105.05 105.08 105.02 105.05 11.6K
13:03 105.06 105.08 105.04 105.07 10.8K
13:04 105.07 105.11 105.06 105.11 5.9K
13:05 105.12 105.26 105.12 105.24 6.3K
13:06 105.23 105.24 105.19 105.24 4.5K
13:07 105.25 105.29 105.25 105.27 3.9K
13:08 105.26 105.26 105.09 105.12 17.0K
13:09 105.11 105.11 105.04 105.11 8.2K
13:10 105.15 105.19 105.15 105.19 9.0K
13:11 105.18 105.24 105.15 105.24 18.1K
13:12 105.27 105.35 105.27 105.35 5.6K
13:13 105.36 105.36 105.32 105.32 3.4K
13:14 105.34 105.35 105.33 105.34 5.1K
13:15 105.34 105.34 105.32 105.34 2.2K
13:16 105.34 105.37 105.34 105.37 3.8K
13:17 105.35 105.39 105.35 105.39 7.5K
13:18 105.39 105.39 105.35 105.37 20.3K
13:19 105.36 105.38 105.36 105.36 4.1K
13:20 105.35 105.39 105.34 105.35 16.2K
13:21 105.35 105.39 105.35 105.38 6.7K
13:22 105.37 105.44 105.37 105.39 12.7K
13:23 105.39 105.39 105.37 105.39 8.4K
13:24 105.40 105.40 105.33 105.38 23.2K
13:25 105.39 105.47 105.39 105.46 4.2K
13:26 105.48 105.50 105.44 105.50 6.8K
13:27 105.51 105.51 105.43 105.43 9.4K
13:28 105.43 105.44 105.41 105.41 2.5K
13:29 105.41 105.42 105.38 105.42 3.4K
13:30 105.41 105.48 105.41 105.46 14.3K
13:31 105.41 105.43 105.41 105.43 4.0K
13:32 105.41 105.44 105.41 105.41 5.1K
13:33 105.43 105.44 105.33 105.34 8.4K
13:34 105.34 105.34 105.29 105.29 3.7K
13:35 105.29 105.30 105.28 105.28 6.8K
13:36 105.27 105.28 105.16 105.17 10.9K
13:37 105.17 105.24 105.17 105.24 6.9K
13:38 105.22 105.23 105.20 105.22 9.8K
13:39 105.23 105.25 105.20 105.23 4.9K
13:40 105.23 105.25 105.23 105.25 1.4K
13:41 105.28 105.32 105.28 105.31 3.6K
13:42 105.30 105.32 105.29 105.32 6.3K
13:43 105.32 105.33 105.32 105.32 3.3K
13:44 105.31 105.35 105.31 105.34 7.0K
13:45 105.33 105.36 105.32 105.32 4.4K
13:46 105.32 105.32 105.30 105.30 3.6K
13:47 105.29 105.29 105.27 105.28 1.6K
13:48 105.30 105.31 105.28 105.30 5.5K
13:49 105.29 105.35 105.29 105.34 8.4K
13:50 105.34 105.35 105.33 105.34 7.3K
13:51 105.35 105.36 105.32 105.33 9.5K
13:52 105.33 105.38 105.33 105.38 5.0K
13:53 105.39 105.41 105.37 105.37 4.7K
13:54 105.38 105.41 105.38 105.41 8.1K
13:55 105.40 105.40 105.37 105.37 4.5K
13:56 105.37 105.41 105.35 105.41 8.1K
13:57 105.43 105.46 105.43 105.45 4.1K
13:58 105.45 105.45 105.40 105.40 2.1K
13:59 105.41 105.58 105.41 105.51 81.6K
14:00 105.51 105.55 105.50 105.55 7.9K
14:01 105.57 105.62 105.55 105.57 11.1K
14:02 105.57 105.57 105.48 105.48 10.4K
14:03 105.48 105.49 105.42 105.42 4.6K
14:04 105.40 105.40 105.32 105.32 7.4K
14:05 105.32 105.35 105.32 105.35 7.3K
14:06 105.34 105.35 105.33 105.34 6.0K
14:07 105.37 105.37 105.33 105.34 2.5K
14:08 105.34 105.35 105.26 105.27 8.6K
14:09 105.24 105.24 105.22 105.24 2.7K
14:10 105.26 105.27 105.23 105.27 4.4K
14:11 105.25 105.25 105.23 105.23 1.4K
14:12 105.23 105.26 105.23 105.26 4.1K
14:13 105.27 105.30 105.25 105.26 4.0K
14:14 105.26 105.26 105.20 105.20 4.2K
14:15 105.22 105.22 105.21 105.21 3.6K
14:16 105.20 105.20 105.17 105.18 3.7K
14:17 105.16 105.17 105.14 105.17 6.9K
14:18 105.15 105.19 105.15 105.19 6.8K
14:19 105.20 105.20 105.19 105.19 5.7K
14:20 105.21 105.22 105.15 105.15 12.3K
14:21 105.13 105.13 105.09 105.12 6.1K
14:22 105.12 105.12 105.08 105.08 5.6K
14:23 105.08 105.08 105.03 105.04 4.1K
14:24 105.02 105.03 104.99 104.99 8.8K
14:25 105.00 105.00 104.95 104.96 12.3K
14:26 104.96 104.96 104.94 104.94 4.7K
14:27 104.93 104.93 104.87 104.87 2.8K
14:28 104.86 104.94 104.86 104.94 7.3K
14:29 104.96 104.96 104.93 104.93 2.4K
14:30 104.97 105.00 104.97 105.00 5.6K
14:31 105.01 105.06 104.97 105.06 4.1K
14:32 105.08 105.11 105.08 105.11 3.0K
14:33 105.12 105.12 105.12 105.12 2.1K
14:34 105.07 105.09 105.07 105.07 5.0K
14:35 105.08 105.08 105.04 105.04 7.6K
14:36 105.04 105.04 105.03 105.03 2.3K
14:37 105.03 105.03 105.02 105.02 3.6K
14:38 105.02 105.04 105.01 105.04 4.2K
14:39 105.02 105.03 105.00 105.02 6.6K
14:40 105.02 105.04 105.00 105.00 6.3K
14:41 105.00 105.01 104.98 104.98 5.7K
14:42 104.98 105.01 104.97 104.97 12.5K
14:43 104.98 104.99 104.97 104.98 5.2K
14:44 104.97 104.98 104.97 104.98 2.0K
14:45 104.98 104.99 104.97 104.98 3.6K
14:46 104.98 105.02 104.97 105.02 9.4K
14:47 105.02 105.03 105.01 105.02 5.8K
14:48 105.02 105.05 105.02 105.03 5.5K
14:49 105.03 105.03 105.02 105.02 4.7K
14:50 104.99 104.99 104.92 104.93 7.7K
14:51 104.94 104.95 104.91 104.91 6.0K
14:52 104.91 104.92 104.91 104.91 5.5K
14:53 104.92 104.92 104.91 104.91 5.7K
14:54 104.91 104.92 104.91 104.91 5.2K
14:55 104.90 104.90 104.90 104.90 4.1K
14:56 104.90 104.90 104.83 104.84 6.4K
14:57 104.84 104.84 104.75 104.75 8.9K
14:58 104.75 104.75 104.72 104.72 6.5K
14:59 104.71 104.76 104.71 104.72 11.8K
15:00 104.67 104.67 104.58 104.63 21.1K
15:01 104.61 104.61 104.52 104.52 8.3K
15:02 104.45 104.45 104.35 104.39 13.7K
15:03 104.40 104.51 104.40 104.51 9.9K
15:04 104.51 104.52 104.49 104.49 5.1K
15:05 104.48 104.51 104.48 104.48 11.6K
15:06 104.47 104.60 104.47 104.60 6.7K
15:07 104.59 104.59 104.52 104.54 11.7K
15:08 104.56 104.59 104.49 104.49 18.2K
15:09 104.45 104.46 104.44 104.46 8.0K
15:10 104.48 104.55 104.48 104.54 15.0K
15:11 104.52 104.52 104.48 104.48 5.0K
15:12 104.45 104.45 104.41 104.43 6.5K
15:13 104.43 104.46 104.40 104.40 16.1K
15:14 104.39 104.40 104.35 104.38 19.2K
15:15 104.41 104.47 104.41 104.45 10.2K
15:16 104.46 104.54 104.44 104.54 20.9K
15:17 104.54 104.54 104.50 104.51 7.2K
15:18 104.50 104.58 104.50 104.58 15.6K
15:19 104.57 104.66 104.57 104.66 20.1K
15:20 104.66 104.66 104.60 104.64 7.7K
15:21 104.65 104.67 104.65 104.65 5.1K
15:22 104.65 104.69 104.65 104.67 18.1K
15:23 104.69 104.71 104.68 104.70 7.4K
15:24 104.72 104.78 104.71 104.78 18.7K
15:25 104.79 104.79 104.76 104.76 7.7K
15:26 104.77 104.79 104.68 104.68 31.8K
15:27 104.69 104.71 104.68 104.70 13.1K
15:28 104.70 104.71 104.66 104.69 13.3K
15:29 104.68 104.74 104.68 104.72 16.2K
15:30 104.72 104.72 104.64 104.66 19.7K
15:31 104.67 104.68 104.63 104.63 15.9K
15:32 104.63 104.66 104.61 104.61 23.3K
15:33 104.61 104.64 104.61 104.61 12.3K
15:34 104.60 104.64 104.58 104.62 15.3K
15:35 104.63 104.66 104.63 104.63 15.5K
15:36 104.61 104.63 104.55 104.55 27.3K
15:37 104.56 104.58 104.52 104.58 22.1K
15:38 104.59 104.67 104.59 104.67 16.8K
15:39 104.65 104.67 104.60 104.64 23.3K
15:40 104.65 104.67 104.63 104.64 19.4K
15:41 104.64 104.64 104.59 104.59 21.4K
15:42 104.60 104.62 104.59 104.60 14.5K
15:43 104.59 104.62 104.57 104.57 14.4K
15:44 104.57 104.57 104.53 104.53 17.6K
15:45 104.52 104.56 104.49 104.49 21.9K
15:46 104.50 104.55 104.50 104.55 21.8K
15:47 104.57 104.63 104.57 104.60 17.9K
15:48 104.62 104.66 104.61 104.66 19.3K
15:49 104.67 104.69 104.67 104.67 14.7K
15:50 104.64 104.75 104.62 104.62 69.4K
15:51 104.62 104.62 104.58 104.62 38.2K
15:52 104.62 104.68 104.62 104.65 23.1K
15:53 104.66 104.67 104.58 104.58 42.9K
15:54 104.57 104.60 104.55 104.59 25.8K
15:55 104.58 104.64 104.58 104.58 55.7K
15:56 104.59 104.63 104.59 104.61 68.2K
15:57 104.60 104.60 104.49 104.50 54.2K
15:58 104.50 104.59 104.48 104.59 68.8K
15:59 104.58 104.67 104.58 104.67 874.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available