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
09:30 105.78 105.78 105.71 105.71 45.6K
09:31 105.46 105.68 105.46 105.68 1.8K
09:32 105.69 105.69 105.36 105.46 6.9K
09:33 105.67 105.84 105.60 105.60 4.3K
09:34 105.72 105.72 105.61 105.61 3.3K
09:35 105.52 105.59 105.50 105.50 3.3K
09:36 105.52 105.56 105.47 105.47 3.6K
09:37 105.46 105.48 105.46 105.48 4.5K
09:38 105.48 105.53 105.23 105.35 5.6K
09:39 105.36 105.44 105.27 105.34 2.5K
09:40 105.34 105.34 105.29 105.29 2.4K
09:41 105.28 105.28 105.24 105.26 3.7K
09:42 105.21 105.38 105.21 105.36 6.8K
09:43 105.27 105.37 105.27 105.32 4.8K
09:44 105.32 105.50 105.32 105.46 12.5K
09:45 105.52 105.52 105.20 105.20 8.3K
09:46 105.29 105.43 105.22 105.36 5.2K
09:47 105.35 105.42 105.29 105.32 6.2K
09:48 105.32 105.39 105.24 105.24 5.9K
09:49 105.36 105.36 105.27 105.27 5.0K
09:50 105.28 105.28 105.18 105.18 5.4K
09:51 105.14 105.26 105.13 105.13 5.3K
09:52 105.21 105.32 105.20 105.24 10.4K
09:53 105.23 105.23 105.21 105.21 2.6K
09:54 105.22 105.22 105.22 105.22 1.3K
09:55 105.22 105.22 105.04 105.04 7.1K
09:56 105.06 105.07 105.06 105.07 2.9K
09:57 105.15 105.22 105.15 105.22 4.6K
09:58 105.23 105.29 105.21 105.26 5.4K
09:59 105.26 105.26 105.24 105.26 4.2K
10:00 105.19 105.27 105.11 105.27 8.7K
10:01 105.33 105.43 105.33 105.42 7.6K
10:02 105.39 105.50 105.39 105.50 5.0K
10:03 105.51 105.51 105.46 105.50 3.8K
10:04 105.51 105.51 105.48 105.51 3.8K
10:05 105.51 105.55 105.45 105.46 10.0K
10:06 105.46 105.55 105.44 105.54 4.7K
10:07 105.53 105.53 105.52 105.52 3.5K
10:08 105.55 105.61 105.55 105.56 6.1K
10:09 105.55 105.57 105.51 105.56 8.8K
10:10 105.55 105.55 105.45 105.47 4.2K
10:11 105.41 105.46 105.29 105.29 6.3K
10:12 105.29 105.29 105.20 105.25 5.4K
10:13 105.28 105.32 105.25 105.31 5.7K
10:14 105.29 105.30 105.20 105.20 3.9K
10:15 105.27 105.33 105.25 105.28 5.9K
10:16 105.26 105.29 105.26 105.28 4.0K
10:17 105.26 105.30 105.25 105.30 5.9K
10:18 105.33 105.33 105.21 105.26 3.4K
10:19 105.25 105.31 105.25 105.31 7.9K
10:20 105.30 105.30 105.18 105.24 7.4K
10:21 105.26 105.28 105.24 105.24 4.4K
10:22 105.24 105.24 105.21 105.21 3.6K
10:23 105.20 105.22 105.19 105.21 5.2K
10:24 105.24 105.24 105.20 105.24 7.5K
10:25 105.26 105.26 105.17 105.17 3.8K
10:26 105.13 105.18 105.12 105.18 4.5K
10:27 105.20 105.22 105.20 105.20 5.4K
10:28 105.17 105.17 105.10 105.14 6.4K
10:29 105.18 105.30 105.16 105.27 8.7K
10:30 105.29 105.29 105.23 105.23 7.6K
10:31 105.21 105.24 105.21 105.21 4.4K
10:32 105.19 105.22 105.11 105.11 3.9K
10:33 105.12 105.12 105.08 105.08 5.1K
10:34 105.02 105.04 105.02 105.02 5.0K
10:35 105.08 105.08 105.06 105.06 3.8K
10:36 105.09 105.11 105.09 105.10 7.1K
10:37 105.05 105.06 105.03 105.04 5.9K
10:38 105.01 105.01 104.90 104.90 4.6K
10:39 104.86 104.93 104.86 104.93 10.3K
10:40 104.93 105.01 104.93 105.00 7.6K
10:41 104.95 104.95 104.80 104.80 6.6K
10:42 104.76 104.76 104.74 104.76 4.1K
10:43 104.68 104.74 104.68 104.73 10.7K
10:44 104.73 104.76 104.73 104.74 4.0K
10:45 104.73 104.73 104.64 104.67 4.1K
10:46 104.67 104.78 104.67 104.78 5.5K
10:47 104.64 104.65 104.64 104.65 2.2K
10:48 104.62 104.73 104.62 104.73 7.1K
10:49 104.68 104.69 104.62 104.62 3.2K
10:50 104.60 104.67 104.57 104.67 3.4K
10:51 104.70 104.72 104.68 104.70 5.0K
10:52 104.70 104.72 104.70 104.72 4.2K
10:53 104.72 104.75 104.71 104.71 5.7K
10:54 104.73 104.79 104.73 104.79 8.9K
10:55 104.81 104.81 104.79 104.79 3.2K
10:56 104.79 104.83 104.79 104.82 2.4K
10:57 104.83 104.83 104.80 104.80 3.3K
10:58 104.81 104.82 104.80 104.81 5.4K
10:59 104.82 104.85 104.76 104.82 3.9K
11:00 104.81 104.84 104.81 104.84 2.5K
11:01 104.82 104.82 104.80 104.80 2.5K
11:02 104.83 104.84 104.83 104.84 2.9K
11:03 104.84 104.84 104.79 104.80 5.0K
11:04 104.84 104.90 104.83 104.90 3.7K
11:05 104.88 104.94 104.88 104.91 6.8K
11:06 104.90 104.95 104.90 104.95 2.4K
11:07 104.95 104.95 104.90 104.90 4.1K
11:08 104.91 104.92 104.91 104.92 5.1K
11:09 104.91 104.94 104.91 104.93 3.2K
11:10 104.94 104.94 104.90 104.90 5.5K
11:11 104.90 104.90 104.78 104.82 3.5K
11:12 104.80 104.85 104.74 104.76 9.6K
11:13 104.76 104.76 104.74 104.74 2.7K
11:14 104.70 104.74 104.69 104.69 4.5K
11:15 104.66 104.71 104.66 104.71 3.3K
11:16 104.71 104.77 104.71 104.77 3.3K
11:17 104.82 104.85 104.81 104.85 5.8K
11:18 104.81 104.81 104.76 104.78 2.5K
11:19 104.78 104.81 104.78 104.81 3.1K
11:20 104.86 104.86 104.79 104.82 13.7K
11:21 104.86 105.03 104.86 105.03 28.7K
11:22 105.02 105.08 105.02 105.07 6.0K
11:23 105.08 105.21 105.08 105.21 5.0K
11:24 105.23 105.23 105.15 105.18 7.2K
11:25 105.18 105.19 105.15 105.17 2.7K
11:26 105.19 105.22 105.19 105.19 6.1K
11:27 105.20 105.20 105.16 105.16 4.5K
11:28 105.15 105.15 105.10 105.15 5.5K
11:29 105.18 105.18 105.12 105.18 6.6K
11:30 105.19 105.24 105.17 105.22 2.6K
11:31 105.21 105.23 105.15 105.15 3.2K
11:32 105.21 105.22 105.21 105.22 3.1K
11:33 105.22 105.28 105.22 105.27 3.4K
11:34 105.27 105.27 105.26 105.26 3.5K
11:35 105.25 105.28 105.25 105.28 3.3K
11:36 105.27 105.28 105.26 105.26 3.3K
11:37 105.22 105.22 105.17 105.19 4.4K
11:38 105.20 105.26 105.20 105.21 4.1K
11:39 105.20 105.21 105.17 105.18 4.0K
11:40 105.18 105.18 105.12 105.14 3.1K
11:41 105.16 105.21 105.16 105.18 5.2K
11:42 105.18 105.23 105.18 105.23 5.3K
11:43 105.25 105.26 105.21 105.24 4.3K
11:44 105.25 105.25 105.17 105.20 3.4K
11:45 105.16 105.16 105.11 105.11 1.8K
11:46 105.10 105.13 105.10 105.12 2.2K
11:47 105.14 105.18 105.14 105.14 3.7K
11:48 105.13 105.16 105.12 105.12 5.4K
11:49 105.12 105.15 105.10 105.15 2.7K
11:50 105.15 105.15 105.12 105.12 4.2K
11:51 105.02 105.05 105.02 105.05 4.4K
11:52 105.03 105.03 104.90 104.90 12.7K
11:53 104.82 104.82 104.82 104.82 0.7K
11:54 104.85 104.85 104.81 104.81 2.6K
11:55 104.83 104.83 104.78 104.78 3.0K
11:56 104.81 104.88 104.81 104.84 14.4K
11:57 104.84 104.84 104.80 104.80 1.9K
11:58 104.82 104.82 104.78 104.78 2.0K
11:59 104.77 104.78 104.73 104.73 4.8K
12:00 104.75 104.75 104.71 104.72 5.3K
12:01 104.68 104.68 104.65 104.66 8.1K
12:02 104.63 104.69 104.63 104.69 2.6K
12:03 104.70 104.74 104.70 104.73 5.0K
12:04 104.71 104.72 104.69 104.69 4.4K
12:05 104.70 104.70 104.69 104.69 2.0K
12:06 104.71 104.71 104.66 104.66 2.9K
12:07 104.67 104.75 104.67 104.75 3.5K
12:08 104.74 104.77 104.72 104.72 3.6K
12:09 104.72 104.72 104.70 104.70 3.6K
12:10 104.70 104.70 104.62 104.64 2.7K
12:11 104.66 104.66 104.58 104.58 8.1K
12:12 104.58 104.63 104.58 104.63 4.4K
12:13 104.64 104.68 104.64 104.68 1.4K
12:14 104.70 104.71 104.68 104.69 4.2K
12:15 104.73 104.73 104.73 104.73 3.3K
12:16 104.74 104.81 104.74 104.81 3.2K
12:17 104.81 104.81 104.81 104.81 2.3K
12:18 104.81 104.83 104.81 104.83 1.7K
12:19 104.82 104.86 104.82 104.86 3.8K
12:20 104.79 104.81 104.79 104.81 3.4K
12:21 104.78 104.80 104.77 104.77 2.2K
12:22 104.79 104.82 104.75 104.82 6.0K
12:23 104.82 104.82 104.77 104.77 3.8K
12:24 104.78 104.78 104.78 104.78 0.2K
12:25 104.81 104.82 104.80 104.82 5.7K
12:26 104.80 104.80 104.70 104.70 4.2K
12:27 104.71 104.71 104.71 104.71 2.1K
12:28 104.69 104.71 104.69 104.71 3.8K
12:29 104.73 104.75 104.73 104.75 2.7K
12:30 104.76 104.84 104.76 104.84 4.8K
12:31 104.87 104.87 104.75 104.75 3.8K
12:32 104.76 104.79 104.76 104.79 3.3K
12:33 104.79 104.79 104.74 104.74 5.3K
12:34 104.74 104.74 104.68 104.74 2.2K
12:35 104.76 104.76 104.76 104.76 3.2K
12:36 104.74 104.80 104.74 104.79 4.8K
12:37 104.79 104.79 104.75 104.75 1.5K
12:38 104.76 104.77 104.75 104.76 3.4K
12:39 104.75 104.82 104.75 104.82 4.0K
12:40 104.82 104.82 104.79 104.79 2.6K
12:41 104.80 104.82 104.79 104.82 3.6K
12:42 104.82 104.82 104.80 104.81 6.7K
12:43 104.81 104.81 104.79 104.79 2.2K
12:44 104.78 104.83 104.78 104.82 4.3K
12:45 104.82 104.82 104.80 104.80 1.6K
12:46 104.77 104.78 104.77 104.78 2.6K
12:47 104.78 104.78 104.75 104.75 3.8K
12:48 104.76 104.76 104.69 104.69 3.6K
12:49 104.67 104.76 104.67 104.76 2.8K
12:50 104.76 104.82 104.76 104.82 3.5K
12:51 104.82 104.84 104.81 104.81 2.5K
12:52 104.81 104.87 104.81 104.87 2.6K
12:53 104.91 104.91 104.89 104.89 2.3K
12:54 104.89 104.89 104.89 104.89 2.7K
12:55 104.93 104.93 104.89 104.89 1.7K
12:56 104.86 104.86 104.81 104.84 6.7K
12:57 104.84 104.84 104.81 104.81 2.4K
12:58 104.81 104.81 104.71 104.71 4.4K
12:59 104.72 104.74 104.72 104.74 2.3K
13:00 104.76 104.81 104.76 104.81 3.7K
13:01 104.82 104.82 104.77 104.77 4.0K
13:02 104.73 104.78 104.73 104.77 2.4K
13:03 104.78 104.78 104.78 104.78 1.3K
13:04 104.78 104.80 104.77 104.80 2.3K
13:05 104.84 104.87 104.84 104.87 2.5K
13:06 104.89 104.89 104.85 104.88 4.2K
13:07 104.90 104.90 104.85 104.85 2.7K
13:08 104.86 104.86 104.84 104.84 2.1K
13:09 104.85 104.89 104.85 104.89 1.7K
13:10 104.89 104.89 104.82 104.82 4.3K
13:11 104.81 104.82 104.80 104.80 1.3K
13:12 104.78 104.81 104.78 104.81 1.1K
13:13 104.80 104.80 104.78 104.79 5.5K
13:14 104.78 104.80 104.78 104.79 2.3K
13:15 104.81 104.83 104.80 104.81 4.0K
13:16 104.83 104.83 104.74 104.74 4.2K
13:17 104.75 104.79 104.75 104.79 2.4K
13:18 104.78 104.82 104.78 104.82 3.9K
13:19 104.84 104.84 104.82 104.82 4.4K
13:20 104.84 104.87 104.81 104.87 2.3K
13:21 104.87 104.89 104.85 104.85 6.1K
13:22 104.87 104.88 104.86 104.88 7.2K
13:23 104.89 104.91 104.87 104.87 6.8K
13:24 104.85 104.86 104.83 104.84 4.9K
13:25 104.84 104.84 104.81 104.81 4.2K
13:26 104.76 104.79 104.76 104.79 0.7K
13:27 104.83 104.87 104.83 104.87 5.1K
13:28 104.88 104.88 104.86 104.86 2.0K
13:29 104.87 104.87 104.86 104.87 2.8K
13:30 104.87 104.90 104.86 104.90 3.4K
13:31 104.94 104.98 104.94 104.98 3.1K
13:32 104.98 104.98 104.90 104.93 5.6K
13:33 104.97 104.97 104.97 104.97 0.7K
13:34 104.99 105.00 104.98 105.00 3.2K
13:35 105.01 105.04 105.00 105.03 5.2K
13:36 105.04 105.04 105.04 105.04 0.8K
13:37 105.05 105.09 105.05 105.09 2.9K
13:38 105.08 105.09 105.08 105.09 3.2K
13:39 105.10 105.10 105.10 105.10 0.7K
13:40 105.13 105.14 105.12 105.12 4.4K
13:41 105.13 105.13 105.13 105.13 0.5K
13:42 105.13 105.13 105.07 105.10 6.5K
13:43 105.11 105.11 105.11 105.11 1.6K
13:44 105.10 105.10 105.06 105.08 2.5K
13:45 105.09 105.13 105.08 105.13 5.1K
13:46 105.11 105.11 105.10 105.10 3.4K
13:47 105.07 105.11 105.07 105.11 1.6K
13:48 105.12 105.14 105.12 105.14 2.3K
13:49 105.14 105.15 105.14 105.15 2.8K
13:50 105.15 105.16 105.09 105.13 5.3K
13:51 105.08 105.08 105.04 105.04 3.0K
13:52 105.10 105.12 105.10 105.12 2.4K
13:53 105.12 105.16 105.11 105.16 3.1K
13:54 105.16 105.16 105.14 105.15 2.9K
13:55 105.15 105.16 105.14 105.16 2.1K
13:56 105.19 105.19 105.13 105.15 4.9K
13:57 105.15 105.15 105.13 105.13 2.3K
13:58 105.15 105.15 105.15 105.15 1.5K
13:59 105.16 105.16 105.14 105.14 2.5K
14:00 105.14 105.14 105.11 105.13 10.5K
14:01 105.13 105.14 105.13 105.13 5.7K
14:02 105.16 105.17 105.14 105.17 6.0K
14:03 105.16 105.16 105.12 105.12 5.9K
14:04 105.12 105.14 105.12 105.13 6.7K
14:05 105.13 105.14 105.10 105.10 5.7K
14:06 105.11 105.11 105.04 105.04 4.2K
14:07 105.04 105.05 104.98 104.98 4.6K
14:08 104.97 104.97 104.94 104.96 2.8K
14:09 104.96 104.98 104.94 104.98 4.7K
14:10 105.00 105.04 105.00 105.03 4.4K
14:11 105.04 105.04 105.01 105.03 3.1K
14:12 105.02 105.05 105.02 105.05 2.8K
14:13 105.07 105.10 105.07 105.08 3.6K
14:14 105.08 105.10 105.07 105.07 5.4K
14:15 105.05 105.07 105.04 105.07 3.0K
14:16 105.11 105.11 105.11 105.11 4.8K
14:17 105.12 105.13 105.12 105.13 1.5K
14:18 105.13 105.15 105.10 105.11 4.3K
14:19 105.09 105.11 105.09 105.11 2.0K
14:20 105.10 105.10 104.97 104.98 7.0K
14:21 105.02 105.02 105.01 105.02 5.4K
14:22 104.98 105.01 104.96 104.98 3.5K
14:23 104.98 104.99 104.93 104.94 11.3K
14:24 104.94 104.97 104.93 104.97 3.5K
14:25 104.99 104.99 104.96 104.98 7.9K
14:26 104.99 104.99 104.97 104.98 4.4K
14:27 105.00 105.01 104.96 104.96 4.1K
14:28 104.99 105.01 104.99 104.99 7.0K
14:29 104.94 104.94 104.89 104.89 2.5K
14:30 104.86 104.86 104.80 104.83 5.0K
14:31 104.85 104.87 104.84 104.84 4.4K
14:32 104.81 104.85 104.81 104.85 2.3K
14:33 104.85 104.90 104.85 104.90 5.3K
14:34 104.89 104.89 104.88 104.89 4.9K
14:35 104.90 104.95 104.90 104.95 2.5K
14:36 104.94 104.94 104.93 104.93 2.3K
14:37 104.95 104.98 104.94 104.98 6.1K
14:38 104.98 105.00 104.96 104.96 3.4K
14:39 104.97 105.03 104.97 105.03 4.3K
14:40 105.01 105.07 105.01 105.07 3.2K
14:41 105.07 105.07 105.02 105.02 5.3K
14:42 105.01 105.01 104.98 104.98 3.2K
14:43 105.00 105.02 105.00 105.02 4.3K
14:44 105.01 105.02 105.00 105.01 3.2K
14:45 105.00 105.01 104.97 105.01 4.3K
14:46 105.01 105.02 104.99 104.99 4.6K
14:47 104.95 104.96 104.93 104.93 3.6K
14:48 104.95 104.98 104.95 104.98 3.6K
14:49 105.00 105.00 104.99 104.99 2.6K
14:50 105.02 105.06 105.02 105.06 6.6K
14:51 105.07 105.07 105.04 105.04 3.1K
14:52 105.05 105.06 105.03 105.03 4.3K
14:53 105.04 105.06 105.04 105.06 4.3K
14:54 105.04 105.04 105.00 105.00 3.0K
14:55 105.00 105.00 104.96 104.99 5.6K
14:56 105.01 105.02 105.01 105.02 3.9K
14:57 105.02 105.02 104.99 104.99 6.3K
14:58 105.02 105.04 105.02 105.04 3.9K
14:59 105.04 105.04 105.02 105.02 2.0K
15:00 105.01 105.04 105.00 105.04 5.8K
15:01 105.04 105.04 105.00 105.02 9.7K
15:02 105.02 105.03 105.01 105.02 8.4K
15:03 104.98 105.01 104.98 104.99 4.2K
15:04 104.99 104.99 104.96 104.98 1.9K
15:05 104.97 104.98 104.95 104.96 5.5K
15:06 104.98 104.99 104.98 104.98 3.8K
15:07 104.97 104.97 104.96 104.97 4.5K
15:08 104.98 104.98 104.95 104.97 6.3K
15:09 104.97 104.99 104.97 104.98 8.8K
15:10 104.99 104.99 104.97 104.97 18.3K
15:11 104.97 104.98 104.97 104.98 1.0K
15:12 104.98 104.99 104.98 104.99 7.9K
15:13 104.99 104.99 104.98 104.99 3.5K
15:14 104.98 104.99 104.98 104.99 5.0K
15:15 104.97 104.98 104.95 104.95 5.7K
15:16 104.94 104.94 104.93 104.93 6.8K
15:17 104.93 104.94 104.93 104.93 4.9K
15:18 104.92 104.92 104.90 104.90 7.8K
15:19 104.89 104.89 104.87 104.87 3.7K
15:20 104.89 104.94 104.89 104.91 9.8K
15:21 104.92 104.95 104.92 104.93 5.2K
15:22 104.91 104.91 104.89 104.89 6.3K
15:23 104.90 104.91 104.90 104.91 3.9K
15:24 104.91 104.92 104.91 104.92 7.8K
15:25 104.91 104.91 104.90 104.91 2.6K
15:26 104.89 104.89 104.86 104.88 8.2K
15:27 104.88 104.88 104.84 104.85 7.3K
15:28 104.85 104.87 104.85 104.87 5.3K
15:29 104.86 104.86 104.83 104.83 6.7K
15:30 104.83 104.85 104.80 104.85 11.2K
15:31 104.85 104.85 104.83 104.83 3.4K
15:32 104.83 104.84 104.78 104.80 13.1K
15:33 104.78 104.79 104.77 104.78 8.8K
15:34 104.78 104.81 104.78 104.78 7.0K
15:35 104.78 104.79 104.76 104.76 7.5K
15:36 104.77 104.77 104.75 104.77 6.3K
15:37 104.76 104.78 104.73 104.73 10.1K
15:38 104.75 104.75 104.74 104.75 3.6K
15:39 104.75 104.76 104.72 104.74 11.7K
15:40 104.71 104.73 104.70 104.70 7.1K
15:41 104.70 104.71 104.68 104.69 8.7K
15:42 104.69 104.74 104.69 104.74 19.4K
15:43 104.75 104.78 104.75 104.75 8.2K
15:44 104.75 104.78 104.75 104.78 7.0K
15:45 104.77 104.78 104.76 104.77 13.5K
15:46 104.76 104.77 104.75 104.75 9.2K
15:47 104.77 104.80 104.77 104.79 18.3K
15:48 104.81 104.82 104.79 104.82 8.5K
15:49 104.83 104.83 104.80 104.80 9.9K
15:50 104.80 104.80 104.74 104.74 30.4K
15:51 104.77 104.83 104.77 104.80 22.7K
15:52 104.81 104.84 104.80 104.81 15.7K
15:53 104.79 104.80 104.77 104.79 18.3K
15:54 104.77 104.82 104.77 104.82 16.7K
15:55 104.84 104.88 104.82 104.88 32.3K
15:56 104.88 104.88 104.81 104.81 23.4K
15:57 104.81 104.81 104.73 104.73 36.8K
15:58 104.72 104.73 104.69 104.70 39.3K
15:59 104.72 104.78 104.66 104.75 1,703.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available