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
09:30 104.49 105.16 104.47 104.98 58.7K
09:31 104.98 105.65 104.98 105.43 24.5K
09:32 105.42 105.42 104.83 105.05 16.7K
09:33 105.05 105.12 104.91 104.97 30.8K
09:34 104.94 105.08 104.94 105.08 11.6K
09:35 105.10 105.12 105.03 105.11 22.3K
09:36 105.10 105.11 105.05 105.05 6.3K
09:37 105.11 105.33 105.11 105.33 5.4K
09:38 105.25 105.72 105.25 105.44 73.1K
09:39 105.44 105.48 105.38 105.48 5.1K
09:40 105.43 105.55 105.41 105.45 4.0K
09:41 105.39 105.61 105.39 105.61 6.6K
09:42 105.49 105.70 105.49 105.55 2.6K
09:43 105.59 105.68 105.39 105.44 11.4K
09:44 105.44 105.56 105.39 105.56 7.3K
09:45 105.56 106.03 105.56 106.03 31.9K
09:46 106.05 106.29 106.04 106.29 8.0K
09:47 106.24 106.24 106.08 106.16 40.5K
09:48 106.32 106.40 106.24 106.24 37.7K
09:49 106.28 106.28 106.19 106.28 36.7K
09:50 106.29 106.29 106.15 106.15 15.6K
09:51 106.15 106.16 106.06 106.08 13.4K
09:52 106.12 106.23 106.12 106.23 3.6K
09:53 106.18 106.37 106.18 106.29 42.3K
09:54 106.36 106.43 106.30 106.35 18.8K
09:55 106.27 106.49 106.25 106.49 20.9K
09:56 106.49 106.66 106.49 106.64 75.8K
09:57 106.66 106.99 106.61 106.99 64.9K
09:58 107.20 107.20 106.70 106.74 76.8K
09:59 106.84 106.93 106.82 106.91 27.9K
10:00 107.05 107.05 106.79 106.79 19.1K
10:01 106.75 106.75 106.65 106.71 18.6K
10:02 106.74 106.81 106.64 106.67 12.9K
10:03 106.64 106.78 106.64 106.78 6.2K
10:04 106.77 106.80 106.74 106.76 11.3K
10:05 106.81 106.81 106.70 106.75 11.2K
10:06 106.71 106.71 106.68 106.68 10.6K
10:07 106.74 106.74 106.66 106.74 7.2K
10:08 106.74 106.76 106.74 106.75 3.9K
10:09 106.75 106.75 106.58 106.63 8.7K
10:10 106.58 106.64 106.54 106.60 14.2K
10:11 106.79 106.79 106.59 106.61 21.1K
10:12 106.50 106.70 106.50 106.70 9.0K
10:13 106.63 106.63 106.51 106.51 23.3K
10:14 106.49 106.50 106.46 106.48 42.7K
10:15 106.47 106.47 106.31 106.31 26.1K
10:16 106.30 106.45 106.30 106.41 10.0K
10:17 106.46 106.51 106.37 106.37 10.4K
10:18 106.41 106.46 106.41 106.46 3.4K
10:19 106.41 106.41 106.29 106.38 9.2K
10:20 106.31 106.37 106.30 106.30 5.6K
10:21 106.30 106.32 106.28 106.28 7.2K
10:22 106.30 106.30 106.27 106.27 2.4K
10:23 106.27 106.27 106.21 106.23 13.7K
10:24 106.25 106.25 106.19 106.19 5.6K
10:25 106.19 106.19 106.11 106.11 6.4K
10:26 106.09 106.09 106.02 106.05 8.0K
10:27 106.04 106.16 106.04 106.16 6.9K
10:28 106.12 106.29 106.12 106.22 4.7K
10:29 106.27 106.30 106.22 106.27 6.4K
10:30 106.26 106.27 106.22 106.22 8.4K
10:31 106.24 106.31 106.22 106.24 14.7K
10:32 106.23 106.36 106.23 106.35 13.3K
10:33 106.37 106.44 106.37 106.39 11.5K
10:34 106.44 106.44 106.30 106.30 17.8K
10:35 106.29 106.34 106.26 106.34 6.6K
10:36 106.35 106.40 106.25 106.25 16.5K
10:37 106.27 106.32 106.25 106.26 10.7K
10:38 106.26 106.39 106.26 106.39 10.0K
10:39 106.41 106.41 106.25 106.27 11.4K
10:40 106.17 106.22 106.17 106.22 5.3K
10:41 106.22 106.27 106.17 106.17 6.9K
10:42 106.17 106.17 106.04 106.04 3.9K
10:43 106.04 106.05 105.99 106.05 6.8K
10:44 106.06 106.10 106.02 106.07 10.7K
10:45 106.06 106.06 105.97 105.98 4.3K
10:46 105.99 106.05 105.99 106.05 3.6K
10:47 106.07 106.11 106.07 106.11 4.3K
10:48 106.09 106.17 106.09 106.17 5.9K
10:49 106.16 106.16 106.05 106.05 11.8K
10:50 106.05 106.05 105.96 105.96 9.9K
10:51 105.94 105.98 105.93 105.97 10.5K
10:52 105.92 105.96 105.91 105.93 5.1K
10:53 105.94 105.94 105.88 105.89 5.2K
10:54 105.89 105.96 105.89 105.89 10.8K
10:55 105.91 106.03 105.91 106.00 6.2K
10:56 106.05 106.23 106.03 106.16 12.9K
10:57 106.16 106.17 106.11 106.11 8.1K
10:58 106.10 106.13 106.00 106.00 8.2K
10:59 105.95 105.97 105.88 105.89 21.0K
11:00 105.91 105.97 105.91 105.95 8.7K
11:01 105.96 106.06 105.96 106.04 8.9K
11:02 106.11 106.16 106.11 106.11 6.2K
11:03 106.11 106.15 106.09 106.09 9.5K
11:04 106.09 106.12 106.02 106.04 34.6K
11:05 106.01 106.08 105.98 106.06 57.3K
11:06 106.07 106.11 106.02 106.03 29.6K
11:07 106.04 106.18 106.04 106.15 37.0K
11:08 106.14 106.28 106.14 106.26 6.9K
11:09 106.26 106.28 106.22 106.28 5.0K
11:10 106.27 106.28 105.99 105.99 22.0K
11:11 105.97 106.05 105.94 106.04 16.2K
11:12 106.10 106.13 106.10 106.13 5.0K
11:13 106.14 106.16 106.12 106.16 3.0K
11:14 106.10 106.14 106.09 106.09 6.2K
11:15 106.10 106.10 106.03 106.04 9.6K
11:16 106.07 106.07 106.00 106.02 10.2K
11:17 105.99 106.05 105.99 106.03 72.1K
11:18 106.04 106.16 106.04 106.12 11.9K
11:19 106.12 106.21 106.09 106.21 5.4K
11:20 106.32 106.32 106.17 106.17 8.2K
11:21 106.16 106.19 106.08 106.08 16.3K
11:22 106.12 106.12 106.04 106.09 9.1K
11:23 106.11 106.18 106.08 106.08 21.9K
11:24 106.08 106.24 106.08 106.24 12.4K
11:25 106.24 106.32 106.24 106.32 10.5K
11:26 106.35 106.37 106.28 106.33 11.6K
11:27 106.36 106.36 106.22 106.22 14.3K
11:28 106.23 106.23 106.18 106.22 15.6K
11:29 106.18 106.19 106.14 106.14 9.0K
11:30 106.12 106.14 106.05 106.13 14.0K
11:31 106.13 106.25 106.13 106.25 7.9K
11:32 106.28 106.28 106.11 106.18 7.5K
11:33 106.18 106.25 106.18 106.25 2.5K
11:34 106.26 106.26 106.12 106.22 11.8K
11:35 106.28 106.31 106.26 106.26 2.9K
11:36 106.26 106.26 106.17 106.17 6.5K
11:37 106.17 106.23 106.16 106.23 6.4K
11:38 106.23 106.23 106.19 106.21 2.4K
11:39 106.19 106.24 106.19 106.22 9.9K
11:40 106.18 106.27 106.18 106.27 2.6K
11:41 106.25 106.31 106.15 106.21 20.2K
11:42 106.20 106.24 106.20 106.20 3.0K
11:43 106.13 106.13 106.10 106.13 11.7K
11:44 106.13 106.15 106.05 106.05 29.1K
11:45 106.06 106.06 106.00 106.00 4.2K
11:46 106.00 106.12 106.00 106.09 7.2K
11:47 106.11 106.11 106.03 106.03 11.7K
11:48 106.05 106.12 106.05 106.10 7.6K
11:49 106.12 106.13 105.98 105.98 16.0K
11:50 106.00 106.00 105.96 105.97 3.3K
11:51 105.96 105.99 105.93 105.95 8.9K
11:52 106.00 106.02 105.98 106.02 2.1K
11:53 106.03 106.09 106.03 106.05 5.6K
11:54 106.03 106.09 106.03 106.08 4.8K
11:55 106.10 106.14 106.08 106.13 7.2K
11:56 106.13 106.17 106.13 106.15 2.7K
11:57 106.16 106.21 106.15 106.18 22.9K
11:58 106.14 106.19 106.12 106.19 13.4K
11:59 106.20 106.23 106.19 106.19 4.7K
12:00 106.23 106.35 106.19 106.33 14.2K
12:01 106.33 106.33 106.23 106.23 10.2K
12:02 106.24 106.27 106.24 106.27 4.1K
12:03 106.29 106.32 106.29 106.32 4.8K
12:04 106.32 106.32 106.19 106.19 6.1K
12:05 106.15 106.15 106.05 106.08 9.9K
12:06 106.05 106.06 105.99 106.00 11.7K
12:07 106.00 106.00 105.93 105.93 6.0K
12:08 105.92 105.96 105.92 105.95 5.3K
12:09 105.96 106.04 105.94 106.04 9.9K
12:10 106.05 106.08 106.02 106.03 7.2K
12:11 106.05 106.15 106.02 106.12 7.4K
12:12 106.11 106.11 106.07 106.11 6.6K
12:13 106.14 106.19 106.12 106.12 4.5K
12:14 106.16 106.17 106.07 106.07 6.5K
12:15 106.06 106.06 105.96 105.96 8.7K
12:16 105.98 106.00 105.88 105.88 44.5K
12:17 105.88 105.92 105.88 105.92 6.5K
12:18 105.93 105.94 105.85 105.85 9.9K
12:19 105.87 105.89 105.79 105.79 13.0K
12:20 105.75 105.80 105.72 105.80 20.8K
12:21 105.78 105.78 105.60 105.60 13.4K
12:22 105.63 105.63 105.57 105.57 3.4K
12:23 105.56 105.57 105.52 105.52 8.0K
12:24 105.52 105.52 105.44 105.49 11.2K
12:25 105.50 105.52 105.44 105.45 7.8K
12:26 105.43 105.45 105.42 105.42 3.0K
12:27 105.39 105.39 105.33 105.33 5.5K
12:28 105.32 105.35 105.32 105.35 6.2K
12:29 105.32 105.33 105.30 105.30 4.9K
12:30 105.29 105.29 105.22 105.23 3.9K
12:31 105.31 105.32 105.28 105.31 6.1K
12:32 105.32 105.35 105.28 105.30 8.1K
12:33 105.34 105.38 105.34 105.37 9.5K
12:34 105.37 105.38 105.31 105.31 6.6K
12:35 105.31 105.31 105.22 105.24 6.8K
12:36 105.28 105.32 105.28 105.31 5.2K
12:37 105.32 105.38 105.32 105.38 8.7K
12:38 105.36 105.36 105.28 105.28 7.0K
12:39 105.26 105.35 105.22 105.35 14.0K
12:40 105.35 105.43 105.35 105.43 5.3K
12:41 105.44 105.55 105.44 105.54 5.8K
12:42 105.57 105.68 105.57 105.65 12.7K
12:43 105.65 105.69 105.65 105.68 7.1K
12:44 105.67 105.67 105.62 105.63 10.6K
12:45 105.61 105.64 105.50 105.50 13.0K
12:46 105.50 105.53 105.43 105.43 14.2K
12:47 105.45 105.45 105.34 105.38 3.5K
12:48 105.33 105.33 105.25 105.25 44.8K
12:49 105.21 105.42 105.21 105.42 21.6K
12:50 105.45 105.45 105.41 105.42 6.4K
12:51 105.42 105.52 105.42 105.52 6.3K
12:52 105.52 105.53 105.52 105.53 1.5K
12:53 105.50 105.60 105.50 105.60 4.8K
12:54 105.57 105.59 105.57 105.59 5.1K
12:55 105.60 105.61 105.57 105.61 5.4K
12:56 105.63 105.63 105.57 105.57 4.6K
12:57 105.56 105.56 105.48 105.50 5.1K
12:58 105.50 105.50 105.44 105.44 1.9K
12:59 105.47 105.52 105.47 105.52 7.5K
13:00 105.54 105.54 105.42 105.42 4.3K
13:01 105.46 105.46 105.42 105.42 13.0K
13:02 105.38 105.42 105.21 105.21 3.9K
13:03 105.21 105.23 105.18 105.23 8.1K
13:04 105.22 105.27 105.22 105.25 13.1K
13:05 105.27 105.34 105.25 105.34 2.4K
13:06 105.35 105.40 105.34 105.40 8.7K
13:07 105.43 105.45 105.40 105.40 4.2K
13:08 105.41 105.43 105.35 105.35 5.2K
13:09 105.33 105.34 105.33 105.34 4.3K
13:10 105.33 105.34 105.33 105.34 1.2K
13:11 105.31 105.31 105.26 105.28 4.2K
13:12 105.30 105.32 105.28 105.31 7.8K
13:13 105.31 105.33 105.31 105.33 3.5K
13:14 105.33 105.40 105.33 105.38 4.6K
13:15 105.36 105.38 105.30 105.30 3.7K
13:16 105.27 105.31 105.27 105.31 3.6K
13:17 105.34 105.34 105.33 105.33 1.2K
13:18 105.34 105.34 105.24 105.24 4.0K
13:19 105.24 105.28 105.20 105.26 6.5K
13:20 105.27 105.29 105.27 105.28 2.0K
13:21 105.29 105.36 105.26 105.35 13.9K
13:22 105.34 105.36 105.34 105.34 7.4K
13:23 105.27 105.27 105.09 105.09 76.7K
13:24 105.09 105.09 104.97 104.99 18.7K
13:25 105.01 105.03 105.01 105.02 26.5K
13:26 105.00 105.10 105.00 105.10 10.0K
13:27 105.12 105.18 105.09 105.18 6.4K
13:28 105.09 105.09 105.03 105.03 2.3K
13:29 105.00 105.13 105.00 105.13 14.1K
13:30 105.10 105.14 105.00 105.00 4.0K
13:31 105.02 105.06 105.02 105.06 4.5K
13:32 105.06 105.07 104.99 105.03 3.7K
13:33 105.11 105.11 105.07 105.08 5.1K
13:34 105.08 105.11 105.06 105.11 3.5K
13:35 105.13 105.27 105.13 105.27 30.1K
13:36 105.34 105.40 105.34 105.40 3.7K
13:37 105.43 105.49 105.43 105.49 7.4K
13:38 105.44 105.44 105.43 105.43 3.8K
13:39 105.42 105.42 105.38 105.38 3.7K
13:40 105.38 105.40 105.38 105.40 2.6K
13:41 105.42 105.47 105.41 105.47 5.3K
13:42 105.53 105.53 105.48 105.48 1.7K
13:43 105.47 105.47 105.44 105.44 4.2K
13:44 105.43 105.43 105.43 105.43 1.0K
13:45 105.42 105.50 105.42 105.50 6.7K
13:46 105.48 105.52 105.40 105.44 9.6K
13:48 105.40 105.42 105.35 105.35 3.3K
13:49 105.33 105.35 105.33 105.34 2.9K
13:50 105.30 105.32 105.26 105.26 3.4K
13:51 105.23 105.33 105.23 105.31 11.6K
13:52 105.28 105.28 105.16 105.16 3.4K
13:53 105.18 105.26 105.18 105.20 3.3K
13:54 105.18 105.24 105.18 105.19 4.2K
13:55 105.21 105.26 105.19 105.19 2.7K
13:56 105.21 105.30 105.21 105.27 7.6K
13:57 105.25 105.27 105.24 105.24 3.6K
13:58 105.22 105.22 105.18 105.20 3.9K
13:59 105.20 105.25 105.20 105.25 6.3K
14:00 105.22 105.34 105.22 105.33 5.1K
14:01 105.37 105.37 105.34 105.34 2.0K
14:02 105.33 105.33 105.26 105.28 5.2K
14:03 105.29 105.31 105.29 105.31 13.3K
14:04 105.33 105.37 105.30 105.30 3.4K
14:05 105.29 105.35 105.29 105.35 3.2K
14:06 105.31 105.31 105.15 105.15 7.8K
14:07 105.08 105.08 105.05 105.06 4.7K
14:08 105.10 105.18 105.08 105.18 8.9K
14:09 105.15 105.15 105.15 105.15 1.9K
14:10 105.11 105.11 105.07 105.07 4.8K
14:11 105.08 105.12 105.07 105.08 5.2K
14:12 105.12 105.24 105.12 105.23 8.1K
14:13 105.24 105.25 105.19 105.21 9.5K
14:14 105.17 105.17 105.09 105.10 7.4K
14:15 105.05 105.05 105.01 105.02 3.7K
14:16 105.01 105.03 104.96 105.03 62.8K
14:17 105.05 105.08 105.03 105.08 4.8K
14:18 105.08 105.08 105.01 105.03 6.0K
14:19 105.04 105.12 105.04 105.12 7.1K
14:20 105.15 105.21 105.14 105.21 6.4K
14:21 105.23 105.34 105.23 105.30 5.5K
14:22 105.30 105.31 105.25 105.25 4.6K
14:23 105.25 105.26 105.19 105.23 5.6K
14:24 105.22 105.25 105.22 105.24 3.8K
14:25 105.25 105.28 105.23 105.27 4.0K
14:26 105.25 105.25 105.24 105.25 3.6K
14:27 105.25 105.28 105.25 105.27 6.1K
14:28 105.27 105.29 105.27 105.29 7.8K
14:29 105.31 105.32 105.29 105.29 6.2K
14:30 105.29 105.34 105.29 105.34 5.8K
14:31 105.35 105.44 105.35 105.44 8.5K
14:32 105.47 105.48 105.45 105.48 5.1K
14:33 105.45 105.46 105.44 105.44 2.5K
14:34 105.44 105.47 105.43 105.46 4.1K
14:35 105.48 105.52 105.45 105.48 7.5K
14:36 105.50 105.56 105.50 105.56 20.8K
14:37 105.60 105.60 105.57 105.58 4.4K
14:38 105.61 105.65 105.61 105.65 3.8K
14:39 105.64 105.64 105.59 105.59 10.9K
14:40 105.61 105.64 105.59 105.64 5.2K
14:41 105.64 105.70 105.64 105.70 4.5K
14:42 105.72 105.72 105.68 105.69 11.0K
14:43 105.71 105.73 105.71 105.73 3.6K
14:44 105.71 105.78 105.71 105.77 8.6K
14:45 105.78 105.78 105.72 105.77 10.0K
14:46 105.79 105.80 105.79 105.80 7.1K
14:47 105.82 105.82 105.70 105.70 9.8K
14:48 105.75 105.77 105.74 105.74 3.6K
14:49 105.76 105.78 105.76 105.77 2.6K
14:50 105.80 105.81 105.80 105.80 10.2K
14:51 105.78 105.79 105.75 105.79 5.2K
14:52 105.79 105.80 105.78 105.80 2.2K
14:53 105.79 105.81 105.79 105.80 3.7K
14:54 105.77 105.78 105.75 105.76 6.1K
14:55 105.78 105.79 105.69 105.69 14.4K
14:56 105.69 105.75 105.69 105.72 6.0K
14:57 105.75 105.75 105.65 105.65 14.0K
14:58 105.64 105.77 105.64 105.77 11.6K
14:59 105.76 105.76 105.72 105.74 4.6K
15:00 105.75 105.82 105.73 105.82 8.3K
15:01 105.88 105.88 105.75 105.75 37.1K
15:02 105.72 105.72 105.58 105.59 28.2K
15:03 105.57 105.60 105.53 105.60 10.0K
15:04 105.58 105.61 105.58 105.61 4.7K
15:05 105.60 105.72 105.60 105.71 25.6K
15:06 105.75 105.75 105.67 105.74 7.7K
15:07 105.77 105.78 105.74 105.74 2.9K
15:08 105.74 105.74 105.64 105.64 6.3K
15:09 105.63 105.65 105.63 105.65 3.5K
15:10 105.64 105.73 105.64 105.66 14.9K
15:11 105.66 105.66 105.60 105.61 5.9K
15:12 105.59 105.62 105.55 105.55 6.6K
15:13 105.53 105.66 105.50 105.63 169.7K
15:14 105.65 105.66 105.61 105.65 14.0K
15:15 105.63 105.63 105.60 105.62 5.5K
15:16 105.62 105.63 105.47 105.47 9.4K
15:17 105.46 105.60 105.46 105.60 6.9K
15:18 105.61 105.63 105.61 105.62 7.6K
15:19 105.66 105.74 105.65 105.69 12.4K
15:20 105.69 105.73 105.66 105.72 8.4K
15:21 105.72 105.72 105.59 105.59 12.9K
15:22 105.64 105.64 105.58 105.61 5.8K
15:23 105.63 105.63 105.57 105.58 5.6K
15:24 105.58 105.58 105.54 105.57 7.5K
15:25 105.59 105.60 105.57 105.60 7.2K
15:26 105.59 105.59 105.49 105.49 9.3K
15:27 105.44 105.51 105.44 105.51 8.0K
15:28 105.55 105.56 105.45 105.45 8.5K
15:29 105.40 105.40 105.37 105.39 9.2K
15:30 105.41 105.48 105.41 105.48 14.4K
15:31 105.46 105.48 105.45 105.45 11.6K
15:32 105.44 105.51 105.44 105.49 9.1K
15:33 105.44 105.46 105.40 105.40 68.2K
15:34 105.35 105.38 105.35 105.38 5.3K
15:35 105.39 105.42 105.39 105.40 25.2K
15:36 105.36 105.47 105.36 105.38 14.8K
15:37 105.39 105.44 105.39 105.42 10.2K
15:38 105.43 105.44 105.40 105.43 13.9K
15:39 105.43 105.50 105.43 105.44 18.0K
15:40 105.44 105.50 105.40 105.50 9.9K
15:41 105.49 105.50 105.46 105.48 13.0K
15:42 105.48 105.49 105.45 105.48 11.5K
15:43 105.51 105.52 105.43 105.43 9.4K
15:44 105.42 105.47 105.41 105.46 8.8K
15:45 105.48 105.53 105.47 105.49 11.2K
15:46 105.47 105.48 105.39 105.40 17.3K
15:47 105.40 105.45 105.35 105.44 14.1K
15:48 105.43 105.43 105.41 105.43 22.7K
15:49 105.42 105.45 105.39 105.39 71.0K
15:50 105.37 105.46 105.36 105.36 58.7K
15:51 105.32 105.33 105.18 105.18 19.2K
15:52 105.13 105.15 105.11 105.14 17.8K
15:53 105.11 105.13 105.07 105.12 20.7K
15:54 105.15 105.20 105.13 105.15 23.7K
15:55 105.10 105.10 105.02 105.07 52.1K
15:56 105.13 105.18 105.13 105.18 37.4K
15:57 105.16 105.18 105.11 105.18 55.4K
15:58 105.17 105.17 105.03 105.03 71.7K
15:59 105.03 105.12 105.00 105.00 1,531.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available