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
09:30 105.20 105.47 105.20 105.33 53.6K
09:31 105.34 105.42 105.34 105.42 3.0K
09:32 105.51 105.51 105.51 105.51 5.6K
09:33 105.45 105.45 105.16 105.29 22.6K
09:34 105.20 105.58 105.20 105.57 7.6K
09:35 105.58 105.58 105.48 105.55 3.5K
09:36 105.55 105.66 105.51 105.66 12.0K
09:37 105.63 105.73 105.63 105.71 4.9K
09:38 105.67 105.76 105.67 105.76 4.0K
09:39 105.76 105.79 105.76 105.76 19.5K
09:40 105.79 105.79 105.64 105.64 8.2K
09:41 105.65 105.74 105.65 105.72 6.3K
09:42 105.78 105.83 105.77 105.83 3.8K
09:43 105.83 105.83 105.63 105.65 4.1K
09:44 105.62 105.63 105.57 105.61 3.5K
09:45 105.62 105.63 105.56 105.56 2.3K
09:46 105.54 105.55 105.54 105.55 4.2K
09:47 105.56 105.68 105.56 105.68 4.1K
09:48 105.67 105.68 105.66 105.68 5.3K
09:49 105.68 105.73 105.68 105.73 4.1K
09:50 105.76 105.84 105.76 105.84 13.1K
09:51 105.78 105.80 105.68 105.77 15.8K
09:52 105.77 105.84 105.77 105.84 11.9K
09:53 105.85 105.88 105.82 105.86 7.3K
09:54 105.86 105.91 105.86 105.91 3.3K
09:55 105.94 105.96 105.94 105.95 3.1K
09:56 105.92 105.97 105.91 105.97 4.7K
09:57 106.01 106.03 105.99 105.99 3.9K
09:58 106.01 106.01 105.96 105.96 4.6K
09:59 105.92 105.93 105.87 105.90 9.1K
10:00 105.91 106.03 105.91 106.03 9.9K
10:01 106.08 106.08 106.07 106.08 14.4K
10:02 106.10 106.17 106.07 106.16 7.3K
10:03 106.15 106.23 106.15 106.23 18.6K
10:04 106.23 106.25 106.10 106.10 6.6K
10:05 106.06 106.07 105.99 106.03 6.9K
10:06 106.03 106.10 106.03 106.09 4.5K
10:07 106.09 106.18 106.09 106.12 3.9K
10:08 106.12 106.12 106.00 106.02 7.7K
10:09 106.01 106.09 105.99 105.99 10.5K
10:10 106.03 106.04 106.01 106.01 6.1K
10:11 106.02 106.02 105.94 105.98 4.9K
10:12 105.95 105.95 105.88 105.88 13.4K
10:13 105.90 105.92 105.86 105.86 7.0K
10:14 105.86 105.90 105.84 105.90 11.5K
10:15 105.91 105.91 105.83 105.85 10.9K
10:16 105.86 105.94 105.83 105.94 13.8K
10:17 105.95 106.00 105.95 106.00 4.6K
10:18 106.01 106.01 105.99 106.00 3.4K
10:19 106.00 106.06 105.98 106.06 6.5K
10:20 106.03 106.06 106.00 106.00 6.8K
10:21 106.04 106.10 106.04 106.09 5.4K
10:22 106.09 106.12 106.05 106.07 19.2K
10:23 106.07 106.07 106.03 106.03 8.2K
10:24 106.03 106.05 106.01 106.05 5.4K
10:25 106.06 106.11 106.05 106.05 6.4K
10:26 106.07 106.09 106.05 106.08 23.2K
10:27 106.09 106.13 106.09 106.11 4.8K
10:28 106.12 106.13 106.10 106.10 5.8K
10:29 106.12 106.15 106.11 106.15 5.8K
10:30 106.15 106.15 106.11 106.12 7.3K
10:31 106.15 106.18 106.15 106.17 10.7K
10:32 106.18 106.25 106.18 106.21 35.2K
10:33 106.22 106.22 106.19 106.19 6.6K
10:34 106.22 106.24 106.22 106.24 7.0K
10:35 106.26 106.28 106.26 106.26 5.1K
10:36 106.23 106.23 106.18 106.20 8.7K
10:37 106.20 106.21 106.12 106.13 8.9K
10:38 106.13 106.14 106.12 106.12 6.2K
10:39 106.13 106.13 106.08 106.09 10.2K
10:40 106.07 106.11 106.07 106.10 5.2K
10:41 106.13 106.13 106.12 106.12 4.9K
10:42 106.14 106.14 106.01 106.01 11.5K
10:43 106.10 106.12 105.97 106.02 118.0K
10:44 106.03 106.06 106.02 106.02 4.0K
10:45 106.03 106.04 106.01 106.01 7.2K
10:46 106.00 106.01 105.97 105.97 2.2K
10:47 106.00 106.02 106.00 106.02 3.5K
10:48 106.04 106.04 106.02 106.04 6.1K
10:49 106.04 106.04 105.99 105.99 3.6K
10:50 106.00 106.00 105.96 105.98 3.3K
10:51 105.99 106.01 105.99 106.00 2.5K
10:52 106.00 106.02 106.00 106.00 2.1K
10:53 105.97 105.99 105.94 105.99 12.0K
10:54 106.02 106.18 106.01 106.18 20.2K
10:55 106.17 106.19 106.15 106.19 8.1K
10:56 106.18 106.23 106.18 106.23 11.0K
10:57 106.25 106.28 106.24 106.28 11.9K
10:58 106.31 106.38 106.30 106.38 8.0K
10:59 106.38 106.40 106.36 106.40 7.1K
11:00 106.36 106.42 106.34 106.42 16.5K
11:01 106.39 106.39 106.29 106.35 29.8K
11:02 106.35 106.35 106.33 106.33 3.2K
11:03 106.35 106.37 106.29 106.30 8.0K
11:04 106.31 106.32 106.28 106.30 5.7K
11:05 106.28 106.35 106.28 106.34 10.0K
11:06 106.36 106.36 106.34 106.34 2.0K
11:07 106.33 106.37 106.32 106.35 6.9K
11:08 106.37 106.41 106.37 106.41 8.4K
11:09 106.38 106.38 106.35 106.36 3.5K
11:10 106.39 106.39 106.35 106.37 5.2K
11:11 106.35 106.38 106.32 106.34 8.2K
11:12 106.34 106.35 106.32 106.35 5.2K
11:13 106.35 106.35 106.32 106.32 4.2K
11:14 106.33 106.36 106.30 106.36 7.2K
11:15 106.38 106.40 106.35 106.40 6.2K
11:16 106.41 106.48 106.41 106.44 8.0K
11:17 106.45 106.47 106.44 106.45 5.8K
11:18 106.43 106.43 106.39 106.41 8.8K
11:19 106.43 106.43 106.40 106.40 9.6K
11:20 106.40 106.42 106.40 106.42 3.1K
11:21 106.42 106.46 106.40 106.40 8.4K
11:22 106.41 106.41 106.36 106.36 10.2K
11:23 106.33 106.33 106.28 106.32 22.3K
11:24 106.36 106.36 106.32 106.34 4.0K
11:25 106.35 106.43 106.35 106.38 8.3K
11:26 106.32 106.37 106.32 106.37 6.6K
11:27 106.39 106.39 106.37 106.39 2.6K
11:28 106.41 106.44 106.41 106.42 6.1K
11:29 106.41 106.43 106.41 106.43 9.4K
11:30 106.42 106.43 106.39 106.40 8.8K
11:31 106.40 106.41 106.36 106.36 3.6K
11:32 106.33 106.34 106.20 106.21 32.8K
11:33 106.19 106.25 106.13 106.25 43.6K
11:34 106.26 106.28 106.26 106.26 8.6K
11:35 106.25 106.31 106.25 106.31 7.0K
11:36 106.30 106.33 106.29 106.33 3.3K
11:37 106.31 106.32 106.31 106.31 4.3K
11:38 106.29 106.30 106.28 106.28 5.7K
11:39 106.28 106.28 106.26 106.26 2.3K
11:40 106.31 106.34 106.31 106.34 5.0K
11:41 106.33 106.36 106.33 106.36 4.2K
11:42 106.34 106.34 106.31 106.34 5.0K
11:43 106.33 106.36 106.33 106.36 2.3K
11:44 106.36 106.36 106.30 106.30 3.8K
11:45 106.29 106.29 106.23 106.23 4.1K
11:46 106.25 106.25 106.23 106.23 3.2K
11:47 106.23 106.24 106.17 106.17 11.7K
11:48 106.16 106.20 106.16 106.17 2.6K
11:49 106.17 106.19 106.17 106.19 2.0K
11:50 106.19 106.19 106.15 106.15 3.9K
11:51 106.15 106.17 106.15 106.17 4.7K
11:52 106.20 106.23 106.20 106.22 2.2K
11:53 106.22 106.24 106.22 106.24 4.2K
11:54 106.25 106.25 106.23 106.23 3.3K
11:55 106.23 106.23 106.22 106.22 2.8K
11:56 106.26 106.26 106.21 106.24 7.9K
11:57 106.24 106.26 106.24 106.26 6.0K
11:58 106.26 106.26 106.25 106.26 2.5K
11:59 106.26 106.28 106.26 106.26 2.5K
12:00 106.25 106.35 106.25 106.34 10.3K
12:01 106.34 106.40 106.33 106.40 14.5K
12:02 106.42 106.45 106.39 106.39 17.9K
12:03 106.39 106.42 106.39 106.39 12.3K
12:04 106.39 106.41 106.38 106.39 9.2K
12:05 106.40 106.42 106.40 106.42 8.6K
12:06 106.43 106.46 106.43 106.45 5.5K
12:07 106.47 106.50 106.47 106.49 6.9K
12:08 106.49 106.50 106.47 106.47 4.4K
12:09 106.44 106.45 106.41 106.42 7.5K
12:10 106.41 106.41 106.41 106.41 4.2K
12:11 106.40 106.40 106.39 106.39 2.9K
12:12 106.39 106.41 106.39 106.41 5.4K
12:13 106.41 106.42 106.40 106.40 4.3K
12:14 106.39 106.39 106.30 106.31 7.3K
12:15 106.29 106.32 106.28 106.30 38.3K
12:16 106.30 106.30 106.27 106.30 37.7K
12:17 106.33 106.33 106.26 106.27 16.7K
12:18 106.27 106.32 106.27 106.31 18.8K
12:19 106.32 106.32 106.23 106.28 10.9K
12:20 106.29 106.33 106.28 106.30 14.5K
12:21 106.30 106.33 106.30 106.33 6.4K
12:22 106.34 106.38 106.34 106.38 7.4K
12:23 106.40 106.40 106.36 106.37 10.9K
12:24 106.37 106.39 106.37 106.38 15.8K
12:25 106.42 106.43 106.42 106.42 6.2K
12:26 106.41 106.41 106.40 106.40 8.5K
12:27 106.41 106.43 106.41 106.43 11.8K
12:28 106.42 106.42 106.41 106.41 11.8K
12:29 106.41 106.47 106.41 106.47 6.5K
12:30 106.47 106.48 106.46 106.48 17.5K
12:31 106.48 106.51 106.48 106.49 9.2K
12:32 106.50 106.53 106.48 106.53 4.3K
12:33 106.54 106.65 106.54 106.65 15.4K
12:34 106.65 106.70 106.64 106.70 17.3K
12:35 106.72 106.74 106.70 106.74 15.1K
12:36 106.75 106.75 106.68 106.72 11.5K
12:37 106.71 106.74 106.71 106.73 7.6K
12:38 106.74 106.76 106.69 106.75 26.4K
12:39 106.74 106.74 106.67 106.67 11.6K
12:40 106.67 106.67 106.64 106.67 18.0K
12:41 106.65 106.66 106.62 106.65 7.1K
12:42 106.63 106.66 106.61 106.61 7.9K
12:43 106.60 106.62 106.59 106.61 7.4K
12:44 106.61 106.65 106.61 106.64 11.4K
12:45 106.67 106.68 106.65 106.68 9.2K
12:46 106.67 106.70 106.59 106.63 31.7K
12:47 106.62 106.62 106.53 106.54 14.5K
12:48 106.54 106.57 106.49 106.51 12.9K
12:49 106.50 106.50 106.40 106.48 22.8K
12:50 106.37 106.39 106.33 106.38 36.0K
12:51 106.41 106.54 106.41 106.51 25.5K
12:52 106.51 106.52 106.47 106.47 20.1K
12:53 106.44 106.48 106.39 106.46 19.0K
12:54 106.50 106.63 106.47 106.63 39.0K
12:55 106.64 106.71 106.59 106.70 33.0K
12:56 106.71 106.92 106.69 106.92 52.3K
12:57 106.92 106.95 106.80 106.85 50.9K
12:58 106.85 106.85 106.74 106.74 42.6K
12:59 106.74 106.77 106.68 106.76 107.3K
13:00 106.76 106.76 106.76 106.76 606.5K
15:59 106.71 106.71 106.71 106.71 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available