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
09:30 105.48 106.05 105.48 105.50 37.6K
09:31 105.62 105.62 105.61 105.61 0.6K
09:32 105.39 105.61 105.39 105.61 1.4K
09:33 105.61 105.68 105.61 105.68 3.2K
09:34 105.78 105.89 105.75 105.75 3.2K
09:35 105.74 105.86 105.74 105.81 2.9K
09:36 105.89 105.89 105.74 105.77 5.3K
09:37 105.78 105.78 105.61 105.61 3.1K
09:38 105.61 105.61 105.50 105.58 2.4K
09:39 105.47 105.56 105.47 105.47 1.3K
09:40 105.51 105.52 105.48 105.50 6.4K
09:41 105.49 105.49 105.40 105.48 26.1K
09:42 105.35 105.35 105.35 105.35 2.6K
09:43 105.26 105.32 105.17 105.26 12.7K
09:44 105.25 105.33 105.25 105.33 14.3K
09:45 105.32 105.51 105.32 105.51 2.7K
09:46 105.49 105.49 105.44 105.44 4.4K
09:47 105.49 105.63 105.49 105.63 5.0K
09:48 105.70 105.70 105.66 105.66 2.1K
09:49 105.62 105.62 105.61 105.62 5.2K
09:50 105.58 105.67 105.58 105.63 3.2K
09:51 105.59 105.64 105.58 105.61 10.0K
09:52 105.61 105.66 105.57 105.66 2.2K
09:53 105.69 105.69 105.67 105.69 4.5K
09:54 105.61 105.65 105.58 105.65 5.2K
09:55 105.65 105.88 105.65 105.88 4.1K
09:56 105.89 105.92 105.83 105.83 3.3K
09:57 105.85 105.85 105.76 105.76 2.3K
09:58 105.75 105.79 105.71 105.71 6.0K
09:59 105.71 105.81 105.71 105.78 4.0K
10:00 105.83 105.91 105.82 105.91 2.9K
10:01 105.90 105.98 105.85 105.98 5.2K
10:02 105.85 105.90 105.82 105.87 4.6K
10:03 105.89 105.89 105.85 105.85 1.7K
10:04 105.82 105.86 105.82 105.86 10.5K
10:05 105.90 105.90 105.84 105.88 3.3K
10:06 105.90 105.90 105.88 105.88 3.8K
10:07 105.91 106.07 105.91 106.02 10.4K
10:08 106.02 106.05 105.97 106.05 7.8K
10:09 106.03 106.08 106.03 106.06 9.1K
10:10 105.98 106.01 105.98 106.01 1.6K
10:11 106.04 106.04 106.01 106.03 1.9K
10:12 106.06 106.13 106.06 106.13 6.9K
10:13 106.11 106.11 106.11 106.11 1.8K
10:14 106.12 106.15 106.12 106.15 2.4K
10:15 106.14 106.15 106.06 106.08 6.6K
10:16 106.08 106.15 106.08 106.15 3.9K
10:17 106.16 106.16 106.15 106.16 4.5K
10:18 106.18 106.18 106.15 106.16 2.9K
10:19 106.17 106.18 106.16 106.18 1.7K
10:20 106.18 106.20 106.18 106.20 1.3K
10:21 106.17 106.19 106.13 106.19 4.4K
10:22 106.15 106.26 106.15 106.26 2.7K
10:23 106.26 106.26 106.20 106.23 1.4K
10:24 106.21 106.24 106.21 106.24 1.0K
10:25 106.26 106.26 106.22 106.25 3.3K
10:26 106.30 106.30 106.28 106.29 0.9K
10:27 106.30 106.30 106.25 106.25 3.0K
10:28 106.28 106.28 106.25 106.25 2.3K
10:29 106.26 106.26 106.25 106.25 1.6K
10:30 106.28 106.30 106.28 106.30 4.9K
10:31 106.39 106.39 106.37 106.37 1.8K
10:32 106.38 106.42 106.38 106.40 2.8K
10:33 106.44 106.44 106.41 106.43 1.8K
10:34 106.43 106.44 106.42 106.43 3.7K
10:35 106.49 106.55 106.49 106.55 10.5K
10:36 106.55 106.60 106.55 106.60 5.2K
10:37 106.60 106.62 106.60 106.62 3.6K
10:38 106.57 106.57 106.53 106.53 3.4K
10:39 106.52 106.56 106.51 106.56 6.4K
10:40 106.54 106.56 106.54 106.56 1.0K
10:41 106.56 106.57 106.51 106.53 5.5K
10:42 106.51 106.53 106.51 106.53 2.1K
10:43 106.52 106.52 106.51 106.51 1.3K
10:44 106.51 106.56 106.49 106.56 3.4K
10:45 106.57 106.58 106.53 106.53 7.7K
10:46 106.54 106.54 106.50 106.50 2.8K
10:47 106.50 106.50 106.38 106.38 6.4K
10:48 106.37 106.41 106.37 106.41 5.0K
10:49 106.41 106.45 106.41 106.45 3.3K
10:50 106.43 106.43 106.43 106.43 0.3K
10:51 106.44 106.45 106.43 106.43 1.5K
10:52 106.40 106.40 106.39 106.39 4.3K
10:53 106.39 106.42 106.39 106.41 2.3K
10:54 106.44 106.44 106.44 106.44 2.9K
10:55 106.46 106.52 106.46 106.52 12.2K
10:56 106.52 106.53 106.51 106.51 6.4K
10:57 106.51 106.56 106.51 106.56 3.6K
10:58 106.56 106.58 106.51 106.51 6.0K
10:59 106.51 106.53 106.50 106.50 1.5K
11:00 106.47 106.48 106.47 106.48 2.5K
11:01 106.46 106.49 106.46 106.48 3.9K
11:02 106.48 106.49 106.46 106.48 2.5K
11:03 106.47 106.48 106.47 106.48 3.6K
11:04 106.46 106.47 106.46 106.47 4.7K
11:05 106.48 106.48 106.45 106.45 2.7K
11:06 106.43 106.43 106.40 106.40 1.8K
11:07 106.41 106.41 106.38 106.38 3.4K
11:08 106.38 106.42 106.38 106.41 4.4K
11:09 106.40 106.41 106.39 106.40 5.4K
11:10 106.42 106.42 106.41 106.42 2.9K
11:11 106.45 106.46 106.45 106.46 3.9K
11:12 106.46 106.46 106.42 106.42 5.2K
11:13 106.38 106.41 106.37 106.40 5.2K
11:14 106.38 106.40 106.32 106.34 8.4K
11:15 106.31 106.46 106.31 106.46 8.1K
11:16 106.46 106.47 106.45 106.45 1.4K
11:17 106.47 106.47 106.44 106.46 2.5K
11:18 106.44 106.44 106.42 106.43 4.7K
11:19 106.39 106.40 106.39 106.40 2.5K
11:20 106.45 106.46 106.45 106.46 2.7K
11:21 106.52 106.52 106.48 106.49 7.1K
11:22 106.51 106.51 106.47 106.47 3.8K
11:23 106.46 106.46 106.45 106.45 1.1K
11:24 106.46 106.48 106.46 106.48 4.6K
11:25 106.44 106.44 106.39 106.44 7.2K
11:26 106.46 106.46 106.38 106.40 7.0K
11:27 106.38 106.38 106.38 106.38 4.3K
11:28 106.40 106.50 106.37 106.48 20.8K
11:29 106.52 106.52 106.43 106.43 9.2K
11:30 106.46 106.47 106.45 106.46 2.5K
11:31 106.45 106.48 106.44 106.46 7.8K
11:32 106.46 106.46 106.43 106.46 4.4K
11:33 106.48 106.48 106.46 106.47 1.7K
11:34 106.47 106.54 106.47 106.54 6.1K
11:35 106.58 106.62 106.57 106.61 2.5K
11:36 106.62 106.63 106.61 106.62 1.1K
11:37 106.57 106.57 106.50 106.51 7.8K
11:38 106.51 106.53 106.51 106.51 2.2K
11:39 106.53 106.53 106.51 106.51 3.0K
11:40 106.53 106.55 106.50 106.50 2.9K
11:41 106.49 106.49 106.46 106.46 4.4K
11:42 106.47 106.47 106.45 106.45 1.0K
11:43 106.46 106.47 106.46 106.47 1.7K
11:44 106.45 106.45 106.42 106.42 3.7K
11:45 106.43 106.43 106.37 106.37 3.9K
11:46 106.34 106.34 106.28 106.28 3.4K
11:47 106.27 106.27 106.27 106.27 0.4K
11:48 106.27 106.37 106.27 106.37 4.3K
11:49 106.37 106.40 106.37 106.40 2.7K
11:50 106.38 106.39 106.37 106.39 2.8K
11:51 106.37 106.37 106.33 106.34 4.7K
11:52 106.36 106.36 106.27 106.27 4.4K
11:53 106.26 106.26 106.19 106.22 4.9K
11:54 106.21 106.24 106.21 106.24 1.6K
11:55 106.29 106.30 106.27 106.29 1.0K
11:56 106.26 106.26 106.25 106.25 1.9K
11:57 106.25 106.25 106.25 106.25 1.4K
11:58 106.28 106.28 106.25 106.25 2.1K
11:59 106.26 106.26 106.21 106.21 4.7K
12:00 106.17 106.20 106.17 106.20 2.9K
12:01 106.18 106.18 106.15 106.16 2.9K
12:02 106.18 106.18 106.09 106.09 3.2K
12:03 106.10 106.10 106.10 106.10 0.3K
12:04 106.11 106.12 106.10 106.10 6.2K
12:05 106.10 106.10 106.02 106.03 5.4K
12:06 106.03 106.04 106.02 106.04 3.0K
12:07 106.03 106.03 105.98 105.98 2.3K
12:08 105.98 105.99 105.96 105.99 3.7K
12:09 105.98 105.99 105.98 105.99 1.7K
12:10 105.98 105.98 105.92 105.95 3.2K
12:11 105.91 105.93 105.90 105.90 1.8K
12:12 105.91 105.93 105.91 105.93 2.0K
12:13 105.90 105.90 105.82 105.82 3.2K
12:14 105.85 105.89 105.85 105.89 3.1K
12:15 105.92 105.96 105.92 105.96 1.2K
12:16 106.00 106.06 106.00 106.06 4.2K
12:17 106.04 106.06 106.04 106.06 3.6K
12:18 106.05 106.07 106.05 106.07 3.8K
12:19 106.10 106.10 106.07 106.07 2.1K
12:20 106.07 106.10 106.07 106.08 2.3K
12:21 106.07 106.07 106.05 106.05 2.1K
12:22 106.05 106.05 106.05 106.05 2.3K
12:23 106.11 106.11 106.08 106.08 2.3K
12:24 106.08 106.10 106.07 106.10 1.7K
12:25 106.11 106.13 106.11 106.13 1.6K
12:26 106.10 106.10 106.08 106.08 1.7K
12:27 106.06 106.06 106.05 106.06 3.3K
12:28 106.09 106.09 106.07 106.08 4.3K
12:29 106.08 106.08 106.06 106.06 2.5K
12:30 106.06 106.08 106.06 106.08 3.6K
12:31 106.12 106.12 106.12 106.12 0.6K
12:32 106.11 106.13 106.11 106.12 2.7K
12:33 106.12 106.12 106.07 106.07 4.0K
12:34 106.08 106.11 106.08 106.10 1.3K
12:35 106.10 106.10 106.09 106.10 2.8K
12:36 106.09 106.09 106.07 106.07 2.2K
12:37 106.06 106.07 106.06 106.07 1.9K
12:38 106.12 106.12 106.09 106.09 2.7K
12:39 106.10 106.10 106.08 106.10 2.4K
12:40 106.11 106.11 106.07 106.07 3.2K
12:41 106.02 106.02 105.97 105.99 3.3K
12:42 105.99 105.99 105.99 105.99 1.6K
12:43 105.95 105.96 105.95 105.96 2.3K
12:44 105.96 105.96 105.96 105.96 1.4K
12:45 105.99 106.04 105.99 106.04 3.4K
12:46 106.05 106.05 106.05 106.05 3.5K
12:47 106.04 106.04 106.04 106.04 1.0K
12:48 106.05 106.05 106.05 106.05 3.8K
12:49 106.05 106.06 106.05 106.06 2.6K
12:50 106.06 106.06 106.06 106.06 1.7K
12:51 106.08 106.08 106.04 106.04 2.8K
12:52 106.04 106.04 106.04 106.04 7.6K
12:53 106.06 106.06 106.06 106.06 3.5K
12:54 106.07 106.07 106.07 106.07 1.2K
12:55 106.09 106.14 106.09 106.14 2.7K
12:56 106.13 106.15 106.13 106.15 2.1K
12:57 106.15 106.15 106.13 106.13 4.7K
12:58 106.13 106.14 106.12 106.14 2.5K
12:59 106.12 106.12 106.10 106.12 4.5K
13:00 106.10 106.10 106.07 106.07 1.7K
13:01 106.04 106.08 106.04 106.08 2.8K
13:02 106.08 106.08 106.08 106.08 1.5K
13:03 106.07 106.10 106.07 106.10 5.5K
13:04 106.14 106.15 106.12 106.15 2.3K
13:05 106.13 106.13 106.12 106.12 3.4K
13:06 106.09 106.13 106.09 106.13 2.3K
13:07 106.12 106.13 106.12 106.13 1.7K
13:08 106.14 106.14 106.10 106.13 4.9K
13:09 106.13 106.13 106.12 106.12 2.3K
13:10 106.13 106.15 106.13 106.14 7.7K
13:11 106.13 106.15 106.13 106.14 4.5K
13:12 106.14 106.14 106.12 106.12 3.1K
13:13 106.13 106.13 106.13 106.13 3.6K
13:14 106.13 106.13 106.12 106.12 2.3K
13:15 106.12 106.12 106.12 106.12 2.4K
13:16 106.12 106.15 106.12 106.15 5.2K
13:17 106.14 106.14 106.13 106.13 2.2K
13:18 106.12 106.14 106.12 106.12 4.2K
13:19 106.12 106.14 106.12 106.14 2.7K
13:20 106.14 106.14 106.13 106.13 2.7K
13:21 106.12 106.13 106.12 106.13 2.8K
13:22 106.13 106.13 106.12 106.12 3.0K
13:23 106.12 106.12 106.11 106.11 3.7K
13:24 106.11 106.12 106.11 106.11 3.0K
13:25 106.11 106.11 106.10 106.10 4.0K
13:26 106.12 106.12 106.12 106.12 3.9K
13:27 106.13 106.13 106.11 106.11 3.0K
13:28 106.10 106.12 106.10 106.12 4.4K
13:29 106.12 106.13 106.12 106.13 1.8K
13:30 106.12 106.15 106.12 106.15 3.8K
13:31 106.17 106.17 106.15 106.15 3.9K
13:32 106.12 106.12 106.12 106.12 0.6K
13:33 106.12 106.13 106.06 106.06 28.0K
13:34 106.05 106.05 106.04 106.04 5.7K
13:35 106.05 106.07 106.05 106.06 3.8K
13:36 106.06 106.09 106.06 106.06 4.7K
13:37 106.05 106.05 106.00 106.03 10.6K
13:38 106.02 106.02 106.02 106.02 3.4K
13:39 106.02 106.04 106.02 106.02 3.8K
13:40 106.03 106.04 106.02 106.02 5.0K
13:41 105.95 105.98 105.95 105.98 3.0K
13:42 106.01 106.01 105.97 105.97 1.9K
13:44 105.96 106.00 105.96 105.99 4.3K
13:45 105.99 106.05 105.99 106.05 3.1K
13:46 106.05 106.08 106.05 106.08 3.3K
13:47 106.08 106.08 106.05 106.05 3.2K
13:48 106.04 106.04 106.02 106.02 2.5K
13:49 106.01 106.05 106.00 106.05 5.8K
13:50 106.06 106.06 106.03 106.06 2.3K
13:51 106.05 106.06 106.04 106.06 3.2K
13:52 106.07 106.09 106.07 106.09 2.4K
13:53 106.09 106.09 106.09 106.09 1.8K
13:54 106.13 106.15 106.13 106.15 3.4K
13:55 106.14 106.15 106.14 106.15 3.6K
13:56 106.16 106.18 106.16 106.18 1.5K
13:57 106.17 106.17 106.15 106.15 3.7K
13:59 106.15 106.15 106.12 106.12 3.3K
14:00 106.12 106.15 106.12 106.15 4.2K
14:01 106.19 106.19 106.19 106.19 1.8K
14:02 106.20 106.21 106.19 106.19 5.9K
14:03 106.16 106.16 106.16 106.16 2.1K
14:04 106.15 106.15 106.11 106.11 4.2K
14:05 106.13 106.13 106.12 106.12 2.2K
14:06 106.10 106.12 106.10 106.12 1.7K
14:07 106.14 106.14 106.14 106.14 2.9K
14:08 106.12 106.12 106.07 106.07 5.1K
14:09 106.07 106.08 106.07 106.08 3.4K
14:10 106.07 106.07 106.03 106.03 6.0K
14:11 106.04 106.06 106.04 106.06 3.1K
14:12 106.07 106.07 106.07 106.07 5.6K
14:13 106.08 106.09 106.07 106.07 3.0K
14:14 106.07 106.07 106.04 106.05 3.2K
14:15 106.04 106.05 106.04 106.05 2.3K
14:16 106.03 106.06 106.03 106.06 3.9K
14:17 106.08 106.08 106.06 106.06 5.0K
14:18 106.07 106.07 106.07 106.07 1.6K
14:19 106.08 106.08 106.07 106.07 1.7K
14:20 106.08 106.08 106.06 106.07 3.1K
14:21 106.08 106.11 106.08 106.11 3.7K
14:22 106.12 106.16 106.12 106.16 2.3K
14:23 106.16 106.16 106.15 106.15 2.4K
14:24 106.15 106.15 106.13 106.14 4.5K
14:25 106.15 106.15 106.15 106.15 1.1K
14:26 106.16 106.21 106.16 106.19 4.5K
14:27 106.19 106.19 106.18 106.18 1.5K
14:28 106.17 106.19 106.14 106.19 8.6K
14:29 106.19 106.19 106.18 106.18 2.1K
14:30 106.20 106.20 106.19 106.19 1.2K
14:31 106.19 106.19 106.16 106.17 6.3K
14:32 106.17 106.18 106.17 106.18 1.9K
14:33 106.19 106.21 106.19 106.21 2.9K
14:34 106.21 106.21 106.19 106.19 2.6K
14:35 106.19 106.21 106.19 106.21 2.7K
14:36 106.22 106.24 106.22 106.23 4.6K
14:37 106.23 106.23 106.23 106.23 1.1K
14:38 106.23 106.23 106.21 106.21 3.5K
14:39 106.21 106.21 106.21 106.21 3.2K
14:40 106.22 106.22 106.15 106.19 69.0K
14:41 106.19 106.19 106.16 106.17 4.4K
14:42 106.18 106.21 106.18 106.21 4.4K
14:43 106.22 106.22 106.19 106.19 2.4K
14:44 106.18 106.20 106.18 106.20 4.6K
14:46 106.22 106.22 106.21 106.21 2.8K
14:47 106.21 106.21 106.21 106.21 1.5K
14:48 106.23 106.23 106.23 106.23 3.5K
14:49 106.24 106.24 106.23 106.24 3.5K
14:50 106.24 106.25 106.24 106.24 2.7K
14:51 106.22 106.22 106.20 106.20 2.6K
14:52 106.19 106.22 106.19 106.22 3.7K
14:53 106.22 106.24 106.22 106.24 2.3K
14:54 106.24 106.24 106.24 106.24 1.8K
14:55 106.24 106.26 106.23 106.24 6.6K
14:56 106.25 106.25 106.24 106.25 2.7K
14:57 106.25 106.27 106.25 106.27 2.4K
14:58 106.26 106.27 106.26 106.26 3.1K
14:59 106.25 106.25 106.23 106.24 11.1K
15:00 106.21 106.25 106.21 106.23 6.6K
15:01 106.20 106.20 106.14 106.15 6.2K
15:02 106.15 106.15 106.11 106.12 4.1K
15:03 106.13 106.14 106.10 106.10 3.1K
15:04 106.08 106.08 106.01 106.07 8.7K
15:05 106.05 106.05 106.00 106.00 3.7K
15:06 105.97 106.01 105.95 105.99 6.8K
15:07 105.98 106.02 105.98 106.02 2.7K
15:08 106.02 106.11 106.02 106.11 5.4K
15:09 106.12 106.12 106.11 106.12 4.6K
15:10 106.12 106.12 106.08 106.08 3.7K
15:11 106.05 106.08 106.05 106.08 4.5K
15:12 106.09 106.10 106.09 106.09 3.6K
15:13 106.08 106.12 106.08 106.12 4.0K
15:14 106.13 106.13 106.13 106.13 0.4K
15:15 106.12 106.14 106.12 106.14 5.5K
15:16 106.13 106.13 106.13 106.13 1.7K
15:17 106.12 106.13 106.12 106.13 2.4K
15:18 106.13 106.14 106.12 106.12 2.6K
15:19 106.14 106.14 106.14 106.14 0.4K
15:20 106.14 106.15 106.14 106.14 7.3K
15:21 106.14 106.19 106.14 106.16 6.4K
15:22 106.16 106.17 106.16 106.17 2.6K
15:23 106.20 106.21 106.18 106.19 3.4K
15:24 106.20 106.25 106.20 106.25 3.3K
15:25 106.26 106.26 106.20 106.21 7.3K
15:26 106.24 106.24 106.24 106.24 2.0K
15:27 106.24 106.25 106.23 106.25 6.5K
15:28 106.25 106.25 106.25 106.25 1.7K
15:29 106.25 106.25 106.23 106.23 6.6K
15:30 106.22 106.23 106.19 106.19 6.3K
15:31 106.21 106.21 106.19 106.19 4.6K
15:32 106.21 106.21 106.17 106.17 3.7K
15:33 106.18 106.18 106.18 106.18 2.8K
15:34 106.16 106.18 106.16 106.18 2.8K
15:35 106.18 106.20 106.18 106.19 4.0K
15:36 106.21 106.22 106.19 106.19 3.9K
15:37 106.21 106.21 106.20 106.20 3.4K
15:38 106.19 106.19 106.16 106.16 4.7K
15:39 106.16 106.16 106.14 106.14 4.4K
15:40 106.14 106.18 106.14 106.16 7.4K
15:41 106.13 106.13 106.11 106.11 5.3K
15:42 106.11 106.11 106.09 106.09 1.8K
15:43 106.10 106.11 106.08 106.11 4.1K
15:44 106.12 106.12 106.09 106.09 3.6K
15:45 106.08 106.11 106.08 106.11 5.7K
15:46 106.10 106.10 106.03 106.04 5.1K
15:47 106.04 106.05 106.04 106.05 5.0K
15:48 106.06 106.08 106.06 106.08 5.8K
15:49 106.06 106.14 106.06 106.14 14.6K
15:50 106.09 106.09 105.97 105.97 13.0K
15:51 105.95 105.98 105.95 105.95 9.3K
15:52 105.95 105.95 105.92 105.94 9.0K
15:53 105.91 105.91 105.89 105.89 6.5K
15:54 105.89 105.95 105.88 105.90 13.7K
15:55 105.92 105.97 105.92 105.94 19.6K
15:56 105.95 105.98 105.86 105.87 30.9K
15:57 105.86 105.86 105.79 105.80 27.5K
15:58 105.82 105.85 105.81 105.84 38.7K
15:59 105.84 105.87 105.82 105.85 509.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available