Johnson Controls

JCI
🏛️ usa →
108.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 107.19 107.35 107.16 107.35 32.7K
09:31 107.35 107.62 107.35 107.62 3.3K
09:32 107.45 107.52 107.42 107.47 3.8K
09:33 107.44 107.47 107.26 107.26 2.5K
09:34 107.29 107.29 107.17 107.18 2.8K
09:35 107.26 107.26 107.26 107.26 4.3K
09:36 107.24 107.35 106.91 107.05 13.2K
09:37 107.18 107.18 107.17 107.17 3.8K
09:38 107.27 107.35 107.27 107.34 4.1K
09:39 107.43 107.44 107.35 107.35 17.1K
09:40 107.40 107.46 107.30 107.46 8.2K
09:41 107.38 107.48 107.36 107.36 5.6K
09:42 107.42 107.45 107.31 107.31 3.7K
09:43 107.37 107.37 107.16 107.17 34.2K
09:44 107.14 107.15 107.09 107.13 8.9K
09:45 107.16 107.16 106.56 106.56 19.9K
09:46 106.53 106.53 105.69 105.80 7.9K
09:47 105.92 105.92 105.34 105.34 18.5K
09:48 105.36 105.43 105.25 105.29 18.0K
09:49 105.31 105.31 105.04 105.04 28.9K
09:50 104.93 104.96 104.57 104.73 57.2K
09:51 104.58 104.77 104.33 104.33 48.5K
09:52 104.25 104.43 104.19 104.29 34.3K
09:53 104.29 104.40 104.28 104.40 32.4K
09:54 104.41 104.52 104.34 104.42 81.5K
09:55 104.42 104.43 104.10 104.43 82.6K
09:56 104.45 104.79 104.45 104.70 18.8K
09:57 104.72 104.72 104.54 104.55 14.4K
09:58 104.61 104.66 104.50 104.64 33.9K
09:59 104.64 104.81 104.61 104.63 19.2K
10:00 104.68 104.68 104.50 104.50 20.2K
10:01 104.50 104.50 104.26 104.26 16.0K
10:02 104.28 104.28 104.17 104.17 18.2K
10:03 104.28 104.28 104.04 104.04 10.7K
10:04 104.13 104.35 104.13 104.35 9.7K
10:05 104.42 104.67 104.42 104.67 2.0K
10:06 104.62 104.64 104.62 104.64 10.8K
10:07 104.63 104.86 104.63 104.86 17.4K
10:08 104.85 104.94 104.83 104.88 6.4K
10:09 104.84 105.15 104.84 105.15 33.6K
10:10 105.12 105.19 105.12 105.18 13.9K
10:11 105.27 105.27 105.06 105.15 23.6K
10:12 105.14 105.22 105.09 105.17 21.5K
10:13 105.23 105.36 105.18 105.36 5.1K
10:14 105.43 105.46 105.40 105.42 43.4K
10:15 105.33 105.44 105.33 105.38 12.3K
10:16 105.36 105.43 105.32 105.32 4.3K
10:17 105.39 105.51 105.34 105.51 2.9K
10:18 105.56 105.58 105.49 105.53 76.2K
10:19 105.48 105.55 105.46 105.46 7.7K
10:20 105.62 105.73 105.62 105.73 6.6K
10:21 105.73 105.73 105.35 105.35 13.0K
10:22 105.42 105.44 105.35 105.39 14.4K
10:23 105.39 105.39 105.25 105.36 17.0K
10:24 105.35 105.36 105.15 105.15 17.9K
10:25 105.15 105.18 105.15 105.18 3.3K
10:26 105.16 105.27 105.16 105.16 6.0K
10:27 105.33 105.49 105.33 105.49 10.7K
10:28 105.39 105.44 105.28 105.31 8.7K
10:29 105.36 105.40 105.33 105.33 4.0K
10:30 105.38 105.39 105.26 105.35 6.8K
10:31 105.36 105.42 105.27 105.42 4.6K
10:32 105.34 105.37 105.25 105.25 8.0K
10:33 105.15 105.31 105.15 105.31 8.3K
10:34 105.18 105.18 105.08 105.13 5.8K
10:35 105.09 105.10 105.04 105.04 6.6K
10:36 105.06 105.21 105.04 105.21 6.6K
10:37 105.14 105.14 105.04 105.05 4.3K
10:38 105.04 105.12 105.04 105.08 2.7K
10:39 105.15 105.17 105.07 105.07 3.4K
10:40 105.13 105.22 105.13 105.22 2.8K
10:41 105.25 105.25 105.07 105.07 12.1K
10:42 105.07 105.16 105.07 105.13 8.5K
10:43 105.06 105.16 105.05 105.16 3.5K
10:44 105.17 105.25 105.17 105.25 1.5K
10:45 105.16 105.22 105.16 105.16 6.7K
10:46 105.16 105.19 105.09 105.15 7.4K
10:47 105.09 105.09 104.95 105.04 4.9K
10:48 105.04 105.04 104.97 105.02 5.4K
10:49 104.96 105.02 104.95 104.98 6.6K
10:50 104.98 104.98 104.90 104.95 4.3K
10:51 104.97 105.03 104.97 105.03 9.9K
10:52 105.05 105.09 105.00 105.08 7.9K
10:53 105.05 105.26 105.05 105.26 13.3K
10:54 105.25 105.30 105.22 105.22 2.1K
10:55 105.23 105.24 105.18 105.18 13.4K
10:56 105.16 105.16 105.01 105.04 11.8K
10:57 105.09 105.09 105.04 105.04 1.8K
10:58 105.04 105.04 104.94 104.94 4.7K
10:59 104.96 104.96 104.86 104.89 6.3K
11:00 104.86 104.94 104.86 104.88 7.4K
11:01 104.84 104.85 104.67 104.67 12.5K
11:02 104.68 104.73 104.60 104.60 8.6K
11:03 104.61 104.66 104.60 104.62 4.7K
11:04 104.65 104.65 104.54 104.54 3.7K
11:05 104.55 104.65 104.55 104.60 3.7K
11:06 104.61 104.70 104.61 104.70 8.3K
11:07 104.69 104.69 104.49 104.49 9.2K
11:08 104.55 104.56 104.47 104.51 5.3K
11:09 104.54 104.54 104.42 104.44 5.2K
11:10 104.48 104.48 104.34 104.41 7.9K
11:11 104.42 104.42 104.36 104.37 10.5K
11:12 104.40 104.43 104.26 104.37 8.5K
11:13 104.37 104.60 104.33 104.57 6.0K
11:14 104.55 104.64 104.55 104.63 8.4K
11:15 104.69 104.69 104.63 104.64 5.9K
11:16 104.62 104.62 104.54 104.58 5.1K
11:17 104.58 104.58 104.53 104.58 5.4K
11:18 104.58 104.58 104.51 104.51 4.5K
11:19 104.48 104.52 104.46 104.52 3.5K
11:20 104.49 104.59 104.48 104.56 6.5K
11:21 104.55 104.63 104.51 104.63 4.3K
11:22 104.59 104.66 104.58 104.66 3.6K
11:23 104.62 104.65 104.62 104.65 5.5K
11:24 104.63 104.65 104.62 104.62 5.7K
11:25 104.62 104.67 104.61 104.65 12.1K
11:26 104.66 104.69 104.66 104.69 6.8K
11:27 104.66 104.81 104.66 104.81 2.4K
11:28 104.77 104.81 104.77 104.81 7.3K
11:29 104.79 104.83 104.78 104.83 4.2K
11:30 104.83 104.83 104.80 104.82 3.6K
11:31 104.82 104.82 104.73 104.73 5.6K
11:32 104.72 104.72 104.64 104.64 4.8K
11:33 104.72 104.84 104.72 104.77 7.7K
11:34 104.77 104.80 104.77 104.80 1.8K
11:35 104.75 104.87 104.75 104.81 3.2K
11:36 104.87 104.91 104.86 104.91 4.2K
11:37 104.93 104.93 104.88 104.93 4.0K
11:38 104.94 104.96 104.91 104.96 4.7K
11:39 104.94 104.94 104.85 104.85 9.0K
11:40 104.89 104.94 104.89 104.94 6.5K
11:41 104.86 104.86 104.86 104.86 3.3K
11:42 104.86 104.88 104.86 104.88 4.7K
11:43 104.90 104.93 104.89 104.90 7.8K
11:44 104.89 104.92 104.85 104.85 18.6K
11:45 104.86 104.86 104.73 104.73 7.0K
11:46 104.73 104.73 104.67 104.67 3.8K
11:47 104.72 104.77 104.72 104.77 8.1K
11:48 104.77 104.81 104.75 104.75 2.0K
11:49 104.75 104.78 104.75 104.78 6.1K
11:50 104.81 104.81 104.62 104.62 10.5K
11:51 104.68 104.68 104.61 104.62 3.1K
11:52 104.66 104.66 104.61 104.61 2.0K
11:53 104.66 104.66 104.61 104.63 5.2K
11:54 104.56 104.61 104.56 104.61 4.2K
11:55 104.63 104.69 104.63 104.65 3.0K
11:56 104.64 104.69 104.64 104.65 11.2K
11:57 104.65 104.67 104.60 104.60 8.7K
11:58 104.63 104.63 104.52 104.52 4.4K
11:59 104.53 104.62 104.53 104.62 1.8K
12:00 104.63 104.81 104.63 104.81 7.8K
12:01 104.77 104.79 104.75 104.75 4.0K
12:02 104.82 104.84 104.74 104.77 6.5K
12:03 104.78 104.78 104.74 104.75 6.7K
12:04 104.78 104.82 104.78 104.81 7.7K
12:05 104.88 104.89 104.84 104.84 3.0K
12:06 104.84 104.84 104.84 104.84 1.5K
12:07 104.80 104.82 104.78 104.78 10.3K
12:08 104.81 104.92 104.81 104.92 3.9K
12:09 104.92 104.96 104.92 104.96 1.1K
12:10 104.96 104.96 104.96 104.96 6.6K
12:11 104.94 105.00 104.92 105.00 33.0K
12:12 105.02 105.02 105.00 105.00 3.0K
12:13 105.00 105.05 105.00 105.04 8.9K
12:14 105.04 105.07 105.02 105.07 14.9K
12:15 105.02 105.02 105.01 105.02 8.2K
12:16 105.00 105.07 105.00 105.06 7.8K
12:17 105.06 105.06 104.98 104.98 6.9K
12:18 104.95 105.01 104.95 105.01 4.5K
12:19 105.01 105.01 104.98 105.00 4.3K
12:20 104.98 104.98 104.98 104.98 1.1K
12:21 104.96 104.96 104.90 104.90 8.3K
12:22 104.85 104.85 104.82 104.82 1.9K
12:23 104.83 104.83 104.79 104.83 5.9K
12:24 104.82 104.89 104.82 104.89 3.2K
12:25 104.88 104.88 104.85 104.86 3.7K
12:26 104.89 104.91 104.89 104.91 1.3K
12:27 104.89 104.93 104.89 104.90 3.4K
12:28 104.90 104.93 104.88 104.88 4.6K
12:29 104.86 104.86 104.84 104.84 3.7K
12:30 104.83 104.85 104.83 104.85 0.7K
12:31 104.86 104.90 104.84 104.90 3.2K
12:32 104.90 104.90 104.87 104.87 2.1K
12:33 104.85 104.85 104.83 104.83 3.4K
12:34 104.82 104.82 104.82 104.82 1.9K
12:35 104.80 104.80 104.76 104.77 3.9K
12:36 104.79 104.82 104.78 104.78 2.7K
12:37 104.76 104.80 104.76 104.80 2.4K
12:38 104.83 104.86 104.78 104.86 4.7K
12:39 104.83 104.96 104.83 104.96 7.5K
12:40 104.95 104.98 104.95 104.98 4.9K
12:41 105.03 105.10 105.02 105.10 4.5K
12:42 105.10 105.10 105.06 105.06 7.7K
12:43 105.08 105.08 105.01 105.02 5.9K
12:44 105.02 105.06 105.02 105.06 3.8K
12:45 105.06 105.11 105.06 105.11 3.5K
12:46 105.14 105.15 105.12 105.14 3.3K
12:47 105.10 105.10 104.95 104.95 8.9K
12:48 105.00 105.04 105.00 105.02 6.6K
12:49 105.01 105.01 104.96 104.96 3.8K
12:50 104.96 104.96 104.92 104.93 4.2K
12:51 104.95 104.95 104.95 104.95 1.6K
12:52 104.98 104.98 104.97 104.97 1.5K
12:53 104.96 104.96 104.90 104.93 4.3K
12:54 104.92 104.96 104.92 104.93 5.2K
12:55 104.94 104.96 104.92 104.93 3.2K
12:56 104.93 105.01 104.93 105.01 4.3K
12:57 104.99 105.03 104.99 105.03 2.9K
12:58 105.06 105.09 105.06 105.09 1.5K
12:59 105.06 105.06 105.06 105.06 1.9K
13:00 105.08 105.11 105.08 105.11 3.8K
13:01 105.09 105.09 105.07 105.07 4.5K
13:02 105.05 105.12 105.05 105.09 4.5K
13:03 105.10 105.15 105.10 105.14 4.7K
13:04 105.13 105.13 105.03 105.03 6.1K
13:05 105.00 105.00 104.93 104.96 4.6K
13:06 104.94 105.01 104.94 105.01 5.4K
13:07 105.02 105.02 104.95 104.95 2.9K
13:08 104.97 104.99 104.97 104.99 4.1K
13:09 104.98 105.00 104.98 105.00 3.9K
13:10 105.02 105.02 105.00 105.00 4.5K
13:11 104.98 105.03 104.98 105.03 3.4K
13:12 105.05 105.10 105.05 105.10 3.7K
13:13 105.07 105.10 105.07 105.10 3.2K
13:14 105.09 105.09 105.09 105.09 2.6K
13:15 105.10 105.10 105.03 105.05 11.3K
13:16 105.00 105.06 105.00 105.05 5.4K
13:17 105.08 105.09 105.04 105.05 8.3K
13:18 105.05 105.05 104.97 104.97 5.7K
13:19 104.99 105.01 104.97 105.01 3.7K
13:20 105.01 105.03 104.95 104.96 6.4K
13:21 104.95 104.97 104.95 104.95 3.4K
13:22 104.93 104.97 104.93 104.97 3.6K
13:23 104.97 105.01 104.97 105.01 2.7K
13:24 105.02 105.03 105.00 105.03 3.8K
13:25 105.04 105.04 104.98 104.98 7.3K
13:26 105.00 105.03 104.99 105.01 4.5K
13:27 104.98 105.00 104.97 104.98 4.3K
13:28 104.93 104.94 104.92 104.94 4.5K
13:29 104.97 104.97 104.95 104.96 3.1K
13:30 104.95 105.00 104.95 104.99 3.9K
13:31 105.00 105.00 104.91 104.95 4.9K
13:32 104.96 104.98 104.96 104.98 4.3K
13:33 104.97 104.99 104.97 104.99 3.8K
13:34 104.98 104.98 104.98 104.98 1.4K
13:35 104.98 104.98 104.95 104.96 3.0K
13:36 104.95 104.95 104.92 104.93 5.9K
13:37 104.93 104.93 104.87 104.87 5.3K
13:38 104.88 104.97 104.88 104.97 7.9K
13:39 104.96 104.99 104.96 104.98 1.7K
13:40 104.98 104.98 104.98 104.98 0.8K
13:41 104.96 104.97 104.96 104.96 5.9K
13:42 104.95 104.95 104.88 104.88 8.5K
13:43 104.87 104.87 104.83 104.86 4.2K
13:44 104.86 104.92 104.86 104.92 5.5K
13:45 104.91 104.95 104.89 104.95 6.3K
13:46 104.97 104.97 104.93 104.93 4.7K
13:47 104.91 104.92 104.91 104.92 3.0K
13:48 104.91 104.91 104.85 104.85 6.5K
13:49 104.85 104.88 104.85 104.88 5.2K
13:50 104.88 104.88 104.88 104.88 2.9K
13:51 104.91 104.91 104.84 104.89 11.7K
13:52 104.89 104.89 104.88 104.89 3.1K
13:53 104.89 104.89 104.88 104.88 2.8K
13:54 104.91 104.94 104.91 104.94 3.0K
13:55 104.92 104.93 104.90 104.90 5.3K
13:56 104.90 104.92 104.90 104.91 2.4K
13:57 104.90 104.91 104.86 104.86 8.2K
13:58 104.87 105.00 104.87 105.00 8.3K
13:59 105.01 105.01 104.98 104.98 2.7K
14:00 105.00 105.01 104.93 104.96 7.8K
14:01 104.95 104.95 104.94 104.94 3.2K
14:02 104.94 104.94 104.89 104.92 5.1K
14:03 104.91 104.92 104.91 104.91 2.1K
14:04 104.91 104.97 104.91 104.95 7.5K
14:05 104.97 105.01 104.97 105.01 2.5K
14:06 105.00 105.00 104.97 104.97 3.9K
14:07 104.98 105.00 104.98 105.00 4.7K
14:08 104.98 105.01 104.98 105.00 4.3K
14:09 105.01 105.01 104.97 104.97 9.2K
14:10 104.98 104.98 104.97 104.98 7.0K
14:11 104.96 104.99 104.96 104.97 13.1K
14:12 104.95 104.95 104.90 104.92 8.0K
14:13 104.96 104.96 104.96 104.96 1.1K
14:14 104.97 105.06 104.97 105.06 30.4K
14:15 105.06 105.12 105.05 105.11 2.6K
14:16 105.12 105.12 105.12 105.12 1.0K
14:17 105.12 105.14 105.12 105.12 3.1K
14:18 105.15 105.16 105.14 105.16 3.4K
14:19 105.16 105.24 105.16 105.24 8.5K
14:20 105.25 105.27 105.25 105.27 3.7K
14:21 105.27 105.28 105.26 105.26 2.8K
14:22 105.25 105.26 105.23 105.23 18.2K
14:23 105.24 105.26 105.24 105.26 6.4K
14:24 105.24 105.27 105.24 105.25 5.0K
14:25 105.26 105.29 105.25 105.28 4.0K
14:26 105.31 105.31 105.16 105.16 52.7K
14:27 105.18 105.23 105.18 105.23 4.6K
14:28 105.22 105.24 105.22 105.24 1.2K
14:29 105.26 105.26 105.25 105.25 1.7K
14:30 105.25 105.31 105.24 105.24 8.7K
14:31 105.25 105.26 105.24 105.24 6.2K
14:32 105.23 105.24 105.20 105.23 4.4K
14:33 105.19 105.20 105.19 105.20 4.0K
14:34 105.20 105.26 105.20 105.23 2.4K
14:35 105.23 105.23 105.23 105.23 0.3K
14:36 105.21 105.21 105.21 105.21 2.2K
14:37 105.32 105.33 105.32 105.33 6.1K
14:38 105.42 105.42 105.39 105.40 4.9K
14:39 105.39 105.42 105.39 105.42 4.8K
14:40 105.45 105.46 105.43 105.44 2.4K
14:41 105.44 105.48 105.39 105.40 18.5K
14:42 105.40 105.40 105.34 105.36 4.9K
14:43 105.34 105.40 105.34 105.40 2.9K
14:44 105.37 105.38 105.36 105.38 11.6K
14:45 105.37 105.37 105.34 105.34 5.4K
14:46 105.34 105.36 105.33 105.36 1.8K
14:47 105.36 105.53 105.36 105.53 36.4K
14:48 105.50 105.53 105.48 105.50 7.3K
14:49 105.48 105.49 105.47 105.48 4.2K
14:50 105.48 105.52 105.46 105.46 9.0K
14:51 105.50 105.65 105.48 105.64 13.7K
14:52 105.62 105.65 105.61 105.64 10.4K
14:53 105.58 105.61 105.56 105.60 7.1K
14:54 105.58 105.61 105.50 105.50 23.0K
14:55 105.49 105.51 105.44 105.46 25.9K
14:56 105.45 105.53 105.45 105.51 2.9K
14:57 105.49 105.55 105.49 105.53 7.3K
14:58 105.53 105.53 105.52 105.53 4.7K
14:59 105.51 105.58 105.51 105.57 5.4K
15:00 105.54 105.54 105.51 105.51 4.1K
15:01 105.51 105.55 105.48 105.51 11.5K
15:02 105.50 105.50 105.47 105.49 5.4K
15:03 105.50 105.56 105.50 105.56 2.9K
15:04 105.54 105.56 105.54 105.56 3.2K
15:05 105.62 105.64 105.62 105.64 1.5K
15:06 105.62 105.68 105.62 105.68 9.8K
15:07 105.66 105.71 105.66 105.68 5.3K
15:08 105.65 105.68 105.65 105.66 2.3K
15:09 105.66 105.72 105.66 105.72 4.0K
15:10 105.68 105.68 105.68 105.68 4.3K
15:11 105.68 105.76 105.68 105.76 3.6K
15:12 105.76 105.76 105.72 105.72 10.2K
15:13 105.74 105.75 105.74 105.74 1.4K
15:14 105.74 105.79 105.74 105.78 3.8K
15:15 105.81 105.83 105.80 105.80 4.7K
15:16 105.79 105.89 105.79 105.89 3.9K
15:17 105.87 105.92 105.87 105.92 2.7K
15:18 105.90 105.93 105.90 105.93 4.2K
15:19 105.94 105.94 105.92 105.92 6.0K
15:20 105.94 105.94 105.93 105.93 4.3K
15:21 105.94 105.97 105.94 105.97 2.0K
15:22 105.96 105.99 105.96 105.99 2.8K
15:23 105.99 105.99 105.97 105.97 6.9K
15:24 105.98 106.03 105.98 106.01 3.8K
15:25 106.02 106.04 106.02 106.02 3.7K
15:26 106.03 106.08 106.03 106.07 7.8K
15:27 106.09 106.12 106.08 106.11 27.5K
15:28 106.13 106.14 106.12 106.13 10.3K
15:29 106.14 106.14 106.12 106.12 12.8K
15:30 106.15 106.15 106.14 106.14 2.6K
15:31 106.07 106.07 105.99 106.03 25.0K
15:32 106.00 106.04 105.92 105.96 11.4K
15:33 105.96 105.96 105.95 105.95 5.4K
15:34 105.97 106.03 105.97 106.03 5.9K
15:35 106.03 106.05 106.02 106.05 8.9K
15:36 106.06 106.08 106.06 106.08 4.5K
15:37 106.08 106.09 106.05 106.05 11.2K
15:38 106.07 106.07 106.06 106.06 5.3K
15:39 106.06 106.08 106.06 106.08 4.0K
15:40 106.06 106.10 106.06 106.07 7.7K
15:41 106.08 106.10 106.07 106.07 13.0K
15:42 106.09 106.09 106.07 106.07 5.2K
15:43 106.07 106.07 105.97 105.97 23.3K
15:44 105.97 105.98 105.95 105.95 11.0K
15:45 105.95 105.98 105.92 105.98 9.8K
15:46 105.97 106.01 105.96 105.97 14.3K
15:47 105.97 105.97 105.93 105.93 9.8K
15:48 105.93 105.99 105.93 105.99 18.8K
15:49 106.03 106.05 106.00 106.00 23.7K
15:50 106.06 106.07 105.91 105.97 30.0K
15:51 105.96 106.01 105.93 105.93 13.1K
15:52 105.90 105.94 105.85 105.88 16.8K
15:53 105.85 105.91 105.85 105.90 14.9K
15:54 105.89 105.95 105.89 105.91 25.2K
15:55 105.92 106.16 105.92 106.16 43.9K
15:56 106.18 106.20 106.11 106.11 48.2K
15:57 106.12 106.14 106.04 106.05 55.4K
15:58 106.03 106.08 106.03 106.06 52.8K
15:59 106.06 106.24 106.01 106.23 839.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available