JCI(JCI)
JCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $139.29 | $142.46 | $138.11 | $140.87 | 3.58M |
| 4/16/2026 | $136.97 | $138.28 | $135.10 | $137.55 | 2.91M |
| 4/15/2026 | $140.50 | $141.30 | $135.89 | $137.21 | 4.22M |
| 4/14/2026 | $141.52 | $143.14 | $139.41 | $142.05 | 3.44M |
| 4/13/2026 | $141.61 | $143.00 | $140.64 | $142.82 | 3.97M |
| 4/10/2026 | $142.57 | $143.05 | $141.52 | $142.53 | 3.58M |
| 4/9/2026 | $138.94 | $142.36 | $138.59 | $141.85 | 3.91M |
| 4/8/2026 | $137.99 | $140.64 | $137.14 | $139.00 | 3.79M |
| 4/7/2026 | $132.97 | $134.10 | $131.70 | $133.15 | 2.37M |
| 4/6/2026 | $132.97 | $133.92 | $132.30 | $133.75 | 1.39M |
| 4/2/2026 | $131.39 | $134.99 | $130.78 | $132.97 | 2.47M |
| 4/1/2026 | $133.02 | $135.60 | $132.53 | $134.72 | 2.91M |
| 3/31/2026 | $128.57 | $131.68 | $127.29 | $130.95 | 4.19M |
| 3/30/2026 | $132.44 | $132.98 | $125.91 | $126.58 | 3.42M |
| 3/27/2026 | $131.19 | $133.32 | $130.75 | $131.29 | 3.37M |
| 3/26/2026 | $136.00 | $136.87 | $130.96 | $131.57 | 4.32M |
| 3/25/2026 | $137.08 | $138.38 | $136.43 | $137.48 | 2.28M |
| 3/24/2026 | $131.83 | $136.89 | $130.77 | $136.43 | 3.11M |
| 3/23/2026 | $133.60 | $135.40 | $132.40 | $133.27 | 2.90M |
| 3/20/2026 | $133.08 | $133.54 | $128.41 | $129.70 | 8.64M |
| 3/19/2026 | $131.55 | $133.80 | $130.73 | $133.25 | 3.71M |
| 3/18/2026 | $133.05 | $135.54 | $133.04 | $133.76 | 3.28M |
| 3/17/2026 | $132.15 | $132.96 | $129.37 | $132.56 | 2.96M |
| 3/16/2026 | $131.62 | $132.13 | $130.60 | $131.69 | 4.97M |
| 3/13/2026 | $132.22 | $133.00 | $129.15 | $130.16 | 4.12M |
| 3/12/2026 | $134.02 | $134.48 | $130.40 | $130.94 | 5.13M |
| 3/11/2026 | $133.48 | $135.18 | $132.20 | $134.99 | 2.71M |
| 3/10/2026 | $133.36 | $136.18 | $132.60 | $133.94 | 4.40M |
| 3/9/2026 | $130.19 | $134.25 | $128.76 | $133.09 | 4.95M |
| 3/6/2026 | $135.21 | $135.73 | $131.85 | $132.40 | 4.21M |
| 3/5/2026 | $138.77 | $139.28 | $134.10 | $137.18 | 6.19M |
| 3/4/2026 | $141.35 | $141.96 | $139.37 | $140.00 | 3.19M |
| 3/3/2026 | $141.06 | $142.74 | $138.17 | $139.58 | 5.49M |
| 3/2/2026 | $144.20 | $146.14 | $142.98 | $145.46 | 2.60M |
| 2/27/2026 | $142.80 | $144.60 | $142.25 | $144.30 | 7.55M |
| 2/26/2026 | $144.78 | $145.25 | $141.61 | $143.42 | 4.03M |
| 2/25/2026 | $144.56 | $146.49 | $143.53 | $144.49 | 3.25M |
| 2/24/2026 | $143.21 | $145.86 | $142.60 | $144.71 | 8.47M |
| 2/23/2026 | $142.83 | $144.54 | $142.10 | $142.83 | 3.52M |
| 2/20/2026 | $142.61 | $145.34 | $142.06 | $143.79 | 4.62M |
| 2/19/2026 | $138.84 | $142.78 | $138.84 | $142.70 | 3.56M |
| 2/18/2026 | $141.87 | $143.00 | $139.40 | $139.48 | 4.42M |
| 2/17/2026 | $139.11 | $142.76 | $138.80 | $142.21 | 5.04M |
| 2/13/2026 | $138.55 | $139.98 | $137.87 | $139.24 | 3.84M |
| 2/12/2026 | $142.13 | $143.17 | $138.09 | $138.57 | 5.47M |
| 2/11/2026 | $141.14 | $142.87 | $139.77 | $140.96 | 3.67M |
| 2/10/2026 | $138.65 | $140.20 | $138.17 | $138.75 | 4.53M |
| 2/9/2026 | $136.00 | $139.43 | $136.00 | $139.00 | 5.14M |
| 2/6/2026 | $136.05 | $138.23 | $134.40 | $137.65 | 5.37M |
| 2/5/2026 | $130.47 | $132.77 | $129.14 | $132.52 | 7.25M |
| 2/4/2026 | $132.50 | $136.24 | $128.17 | $129.49 | 15.32M |
| 2/3/2026 | $123.43 | $124.81 | $122.37 | $124.01 | 7.46M |
| 2/2/2026 | $119.00 | $123.11 | $118.41 | $122.98 | 5.42M |
| 1/30/2026 | $119.00 | $120.78 | $118.92 | $119.26 | 6.03M |
| 1/29/2026 | $118.25 | $120.84 | $118.25 | $120.28 | 5.81M |
| 1/28/2026 | $116.03 | $117.65 | $115.55 | $116.74 | 3.66M |
| 1/27/2026 | $115.95 | $117.77 | $115.20 | $116.96 | 3.81M |
| 1/26/2026 | $113.66 | $115.76 | $112.95 | $115.07 | 4.42M |
| 1/23/2026 | $114.63 | $114.69 | $113.02 | $113.59 | 3.41M |
| 1/22/2026 | $116.28 | $116.61 | $113.96 | $114.51 | 3.73M |
| 1/21/2026 | $115.18 | $116.19 | $114.67 | $115.49 | 3.61M |
| 1/20/2026 | $113.19 | $114.75 | $113.19 | $114.56 | 4.17M |