DJ Multiutilities

DJUSMU
🏛️ usa →
293.76
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 263.78 264.62 263.78 264.54 719.6K
09:31 264.64 264.73 263.95 263.95 97.0K
09:32 263.79 263.85 263.37 263.71 135.6K
09:33 263.80 264.09 263.80 264.09 101.0K
09:34 264.08 264.40 264.08 264.14 80.0K
09:35 264.04 264.04 263.69 263.84 76.1K
09:36 263.93 264.42 263.93 264.06 110.3K
09:37 264.06 264.35 264.06 264.26 104.5K
09:38 264.21 264.64 264.19 264.64 128.4K
09:39 264.64 265.01 264.56 265.01 102.3K
09:40 264.94 264.99 264.76 264.76 161.3K
09:41 264.74 264.99 264.74 264.94 90.3K
09:42 264.80 265.13 264.80 264.96 86.0K
09:43 264.94 264.94 264.47 264.47 116.3K
09:44 264.38 264.38 264.24 264.25 115.6K
09:45 264.16 264.16 263.95 263.96 264.1K
09:46 264.09 264.10 263.69 263.69 213.8K
09:47 263.63 263.64 263.31 263.45 135.8K
09:48 263.36 263.36 262.99 262.99 129.0K
09:49 263.06 263.22 263.06 263.11 118.8K
09:50 263.08 263.11 263.01 263.02 118.3K
09:51 263.02 263.05 262.78 262.83 97.0K
09:52 262.82 263.02 262.82 262.90 193.5K
09:53 262.92 262.92 262.65 262.66 62.5K
09:54 262.63 262.63 262.30 262.30 34.9K
09:55 262.30 262.53 262.30 262.40 48.5K
09:56 262.37 262.47 262.34 262.43 48.6K
09:57 262.40 262.40 262.04 262.04 115.6K
09:58 262.10 262.34 262.10 262.10 95.8K
09:59 262.08 262.24 262.08 262.24 63.3K
10:00 262.38 262.46 262.36 262.37 65.6K
10:01 262.35 262.43 262.26 262.27 115.8K
10:02 262.27 262.27 262.04 262.18 67.8K
10:03 262.10 262.14 261.99 262.13 81.2K
10:04 262.14 262.24 261.98 262.24 60.7K
10:05 262.27 262.29 262.14 262.14 65.8K
10:06 262.15 262.25 262.12 262.23 34.8K
10:07 262.04 262.15 261.90 261.95 73.0K
10:08 261.95 262.08 261.90 261.94 79.7K
10:09 262.02 262.02 261.93 261.93 73.5K
10:10 261.94 261.96 261.33 261.33 58.0K
10:11 261.28 261.28 261.19 261.20 54.7K
10:12 261.29 261.30 260.88 260.98 64.4K
10:13 260.97 261.21 260.97 261.21 68.9K
10:14 261.21 261.27 261.13 261.14 54.5K
10:15 261.16 261.33 261.07 261.33 68.0K
10:16 261.31 261.38 261.31 261.35 275.7K
10:17 261.32 261.45 261.32 261.38 42.8K
10:18 261.40 261.41 261.34 261.34 45.3K
10:19 261.32 261.54 261.31 261.36 110.0K
10:20 261.31 261.35 261.17 261.18 110.0K
10:21 261.18 261.24 261.02 261.23 61.4K
10:22 261.22 261.44 261.16 261.24 87.7K
10:23 261.17 261.17 260.84 260.95 61.3K
10:24 260.94 260.94 260.66 260.66 50.8K
10:25 260.71 260.86 260.71 260.86 78.5K
10:26 260.83 260.83 260.72 260.73 46.3K
10:27 260.73 260.79 260.68 260.70 43.6K
10:28 260.70 260.70 260.45 260.49 55.3K
10:29 260.54 260.60 260.48 260.50 65.4K
10:30 260.41 260.42 260.03 260.03 73.1K
10:31 260.05 260.34 260.05 260.18 58.1K
10:32 260.14 260.14 259.75 259.80 69.2K
10:33 259.75 259.75 259.52 259.52 49.4K
10:34 259.38 259.38 259.00 259.00 87.1K
10:35 258.98 259.08 258.97 259.01 71.8K
10:36 258.99 258.99 258.71 258.80 80.4K
10:37 258.84 258.95 258.72 258.73 50.2K
10:38 258.75 258.80 258.56 258.58 56.3K
10:39 258.56 258.70 258.56 258.70 61.7K
10:40 258.71 258.76 258.60 258.60 60.1K
10:41 258.53 258.77 258.53 258.77 67.3K
10:42 258.76 258.76 258.36 258.38 60.3K
10:43 258.40 258.72 258.30 258.72 55.2K
10:44 258.76 259.04 258.71 259.04 48.8K
10:45 258.99 259.22 258.95 259.21 59.6K
10:46 259.21 259.25 258.98 259.25 50.5K
10:47 259.27 259.28 259.12 259.14 55.3K
10:48 259.16 259.28 259.14 259.14 51.3K
10:49 259.17 259.17 259.00 259.12 42.5K
10:50 259.10 259.27 259.10 259.27 27.8K
10:51 259.23 259.34 259.15 259.18 50.6K
10:52 259.18 259.30 259.15 259.30 101.8K
10:53 259.28 259.35 259.24 259.35 57.5K
10:54 259.36 259.36 259.21 259.21 51.4K
10:55 259.19 259.56 259.19 259.55 63.3K
10:56 259.58 259.76 259.58 259.74 62.4K
10:57 259.73 259.73 259.52 259.59 50.1K
10:58 259.55 259.63 259.48 259.50 58.2K
10:59 259.49 259.70 259.49 259.70 34.0K
11:00 259.66 259.93 259.66 259.92 45.9K
11:01 259.85 259.85 259.59 259.69 53.1K
11:02 259.69 259.70 259.61 259.61 45.3K
11:03 259.64 259.72 259.63 259.71 36.4K
11:04 259.68 259.68 259.51 259.53 52.2K
11:05 259.62 259.71 259.61 259.70 55.7K
11:06 259.72 259.78 259.69 259.72 75.1K
11:07 259.78 259.81 259.73 259.80 37.3K
11:08 259.81 259.82 259.72 259.80 74.4K
11:09 259.79 259.79 259.50 259.50 46.0K
11:10 259.44 259.46 259.43 259.46 42.7K
11:11 259.41 259.53 259.39 259.47 55.5K
11:12 259.47 259.47 259.34 259.41 108.8K
11:13 259.38 259.43 259.25 259.43 46.5K
11:14 259.40 259.58 259.40 259.53 46.4K
11:15 259.54 259.60 259.54 259.57 32.6K
11:16 259.57 259.58 259.51 259.55 41.8K
11:17 259.55 259.60 259.53 259.53 43.2K
11:18 259.56 259.71 259.53 259.71 52.0K
11:19 259.70 259.74 259.69 259.74 37.5K
11:20 259.69 259.77 259.64 259.72 48.1K
11:21 259.74 259.74 259.54 259.54 62.5K
11:22 259.54 259.62 259.53 259.60 64.1K
11:23 259.56 259.56 259.50 259.53 63.4K
11:24 259.54 259.70 259.54 259.70 211.7K
11:25 259.65 259.68 259.55 259.60 60.4K
11:26 259.61 259.61 259.54 259.54 47.3K
11:27 259.55 259.64 259.55 259.61 47.8K
11:28 259.57 259.89 259.55 259.89 87.0K
11:29 259.85 259.88 259.76 259.87 49.0K
11:30 259.93 259.93 259.83 259.83 41.4K
11:31 259.90 259.90 259.82 259.82 57.7K
11:32 259.85 259.89 259.74 259.81 52.5K
11:33 259.85 260.01 259.81 260.01 52.0K
11:34 260.00 260.30 260.00 260.19 139.6K
11:35 260.22 260.35 260.16 260.31 84.8K
11:36 260.33 260.51 260.29 260.51 149.1K
11:37 260.51 260.62 260.49 260.52 126.0K
11:38 260.52 260.82 260.52 260.74 72.5K
11:39 260.73 260.80 260.52 260.52 42.2K
11:40 260.54 260.54 260.47 260.48 179.8K
11:41 260.40 260.47 260.34 260.47 76.7K
11:42 260.47 260.49 260.38 260.41 53.3K
11:43 260.43 260.46 260.37 260.38 164.5K
11:44 260.36 260.36 260.25 260.25 56.7K
11:45 260.26 260.35 260.26 260.35 57.3K
11:46 260.37 260.37 260.08 260.08 81.8K
11:47 260.10 260.15 260.02 260.02 55.6K
11:48 260.02 260.03 259.83 259.89 247.1K
11:49 259.89 259.89 259.76 259.83 97.2K
11:50 259.84 259.85 259.77 259.78 40.6K
11:51 259.76 259.86 259.75 259.86 60.0K
11:52 259.96 259.96 259.86 259.87 44.4K
11:53 259.86 260.12 259.85 260.12 51.1K
11:54 260.12 260.27 260.12 260.23 67.0K
11:55 260.24 260.26 260.17 260.26 40.4K
11:56 260.28 260.38 260.28 260.32 61.4K
11:57 260.35 260.40 260.31 260.36 96.6K
11:58 260.38 260.50 260.34 260.43 60.7K
11:59 260.47 260.54 260.38 260.54 57.4K
12:00 260.54 260.54 260.31 260.38 58.9K
12:01 260.40 260.56 260.40 260.54 60.2K
12:02 260.52 260.68 260.48 260.51 55.5K
12:03 260.49 260.56 260.47 260.51 87.8K
12:04 260.52 260.60 260.49 260.55 71.8K
12:05 260.56 260.56 260.34 260.34 42.9K
12:06 260.30 260.32 260.26 260.32 66.6K
12:07 260.31 260.35 260.24 260.35 60.4K
12:08 260.34 260.58 260.31 260.58 52.9K
12:09 260.57 260.67 260.57 260.66 38.0K
12:10 260.67 260.85 260.67 260.85 56.7K
12:11 260.83 260.86 260.79 260.85 43.5K
12:12 260.85 260.88 260.80 260.81 59.4K
12:13 260.77 260.79 260.74 260.79 49.7K
12:14 260.80 260.90 260.80 260.89 40.3K
12:15 260.88 260.95 260.83 260.95 41.4K
12:16 260.92 260.92 260.74 260.74 100.2K
12:17 260.75 260.76 260.61 260.61 39.8K
12:18 260.60 260.60 260.49 260.53 69.4K
12:19 260.54 260.67 260.54 260.64 43.4K
12:20 260.66 260.85 260.66 260.85 42.6K
12:21 260.82 260.83 260.76 260.83 67.5K
12:22 260.90 260.92 260.85 260.92 68.2K
12:23 260.93 260.93 260.79 260.81 47.4K
12:24 260.81 260.86 260.79 260.83 36.7K
12:25 260.83 260.85 260.71 260.85 73.2K
12:26 260.84 260.95 260.83 260.91 67.7K
12:27 260.90 260.95 260.84 260.95 53.7K
12:28 260.97 261.15 260.97 261.10 46.8K
12:29 261.08 261.08 261.03 261.07 46.2K
12:30 261.08 261.08 260.95 261.01 38.6K
12:31 261.01 261.04 261.00 261.02 24.3K
12:32 260.98 261.08 260.92 261.08 61.9K
12:33 261.10 261.12 260.99 261.01 43.3K
12:34 261.00 261.00 260.95 260.96 48.1K
12:35 260.96 260.97 260.93 260.95 69.9K
12:36 260.95 261.01 260.95 261.01 75.2K
12:37 261.00 261.09 260.92 260.95 75.9K
12:38 260.94 260.95 260.89 260.91 23.4K
12:39 260.90 260.92 260.86 260.89 40.8K
12:40 260.90 260.93 260.89 260.91 40.6K
12:41 260.92 261.07 260.92 261.04 61.1K
12:42 261.04 261.10 261.03 261.07 32.3K
12:43 261.13 261.41 261.13 261.41 67.6K
12:44 261.41 261.43 261.34 261.41 53.2K
12:45 261.44 261.56 261.44 261.55 42.3K
12:46 261.54 261.59 261.50 261.50 59.6K
12:47 261.51 261.64 261.51 261.63 63.2K
12:48 261.62 261.69 261.57 261.67 67.6K
12:49 261.65 261.68 261.56 261.56 40.5K
12:50 261.54 261.60 261.50 261.50 50.3K
12:51 261.52 261.57 261.49 261.53 50.1K
12:52 261.54 261.55 261.50 261.53 39.8K
12:53 261.53 261.53 261.47 261.49 49.7K
12:54 261.49 261.50 261.44 261.50 43.8K
12:55 261.54 261.76 261.54 261.76 79.4K
12:56 261.76 261.85 261.76 261.85 31.7K
12:57 261.85 261.85 261.68 261.69 56.2K
12:58 261.68 261.87 261.66 261.87 59.1K
12:59 261.86 261.90 261.78 261.81 31.1K
13:00 261.84 262.07 261.80 262.06 67.6K
13:01 262.11 262.13 262.01 262.08 61.4K
13:02 262.05 262.05 261.92 261.92 35.1K
13:03 261.88 261.93 261.86 261.93 43.9K
13:04 261.87 261.88 261.84 261.88 34.5K
13:05 261.90 261.97 261.86 261.86 41.1K
13:06 261.87 261.93 261.87 261.90 34.8K
13:07 262.10 262.13 262.08 262.10 41.3K
13:08 262.13 262.36 262.13 262.31 70.4K
13:09 262.32 262.32 262.13 262.14 39.9K
13:10 262.12 262.20 262.10 262.20 51.9K
13:11 262.19 262.32 262.19 262.32 44.4K
13:12 262.33 262.41 262.24 262.41 41.6K
13:13 262.40 262.42 262.35 262.41 35.5K
13:14 262.41 262.41 262.28 262.33 41.4K
13:15 262.33 262.34 262.23 262.27 38.0K
13:16 262.29 262.29 262.26 262.27 26.2K
13:17 262.27 262.31 262.25 262.30 48.9K
13:18 262.32 262.46 262.32 262.44 51.2K
13:19 262.41 262.41 262.38 262.39 65.6K
13:20 262.39 262.41 262.38 262.39 51.4K
13:21 262.41 262.41 262.36 262.36 52.2K
13:22 262.37 262.51 262.35 262.51 51.3K
13:23 262.51 262.61 262.50 262.61 30.8K
13:24 262.61 262.84 262.61 262.84 87.0K
13:25 262.86 262.93 262.76 262.93 87.3K
13:26 262.93 263.06 262.93 262.98 101.4K
13:27 263.00 263.07 262.95 262.95 60.1K
13:28 262.96 262.96 262.81 262.85 53.1K
13:29 262.85 262.86 262.78 262.78 40.1K
13:30 262.77 262.89 262.75 262.89 66.3K
13:31 262.93 262.93 262.89 262.90 48.5K
13:32 262.89 262.89 262.75 262.75 54.6K
13:33 262.75 262.76 262.65 262.67 50.8K
13:34 262.70 262.74 262.68 262.70 49.9K
13:35 262.71 262.77 262.71 262.77 32.9K
13:36 262.70 262.73 262.49 262.49 80.8K
13:37 262.47 262.50 262.46 262.48 28.2K
13:38 262.47 262.64 262.46 262.64 51.0K
13:39 262.64 262.69 262.63 262.68 28.9K
13:40 262.70 262.70 262.57 262.57 63.7K
13:41 262.51 262.77 262.50 262.77 237.2K
13:42 262.78 262.95 262.77 262.91 84.6K
13:43 262.92 262.92 262.83 262.84 34.3K
13:44 262.82 262.88 262.82 262.84 43.8K
13:45 262.88 262.88 262.85 262.86 50.7K
13:46 262.87 263.01 262.87 263.00 62.4K
13:47 263.01 263.12 263.01 263.04 73.4K
13:48 263.04 263.05 262.98 263.05 52.0K
13:49 263.00 263.06 262.96 263.06 59.7K
13:50 263.06 263.19 263.03 263.12 86.3K
13:51 263.11 263.15 263.11 263.14 59.1K
13:52 263.16 263.16 263.12 263.13 57.4K
13:53 263.14 263.26 263.12 263.24 64.3K
13:54 263.25 263.27 263.22 263.25 30.2K
13:55 263.27 263.45 263.25 263.45 54.8K
13:56 263.42 263.43 263.40 263.40 83.1K
13:57 263.39 263.43 263.37 263.42 47.7K
13:58 263.41 263.57 263.41 263.57 61.9K
13:59 263.57 263.64 263.57 263.64 57.4K
14:00 263.72 263.78 263.71 263.72 72.3K
14:01 263.68 263.77 263.67 263.77 53.4K
14:02 263.77 263.77 263.66 263.70 42.7K
14:03 263.69 263.72 263.67 263.67 42.2K
14:04 263.68 263.75 263.67 263.74 44.1K
14:05 263.69 263.91 263.69 263.91 68.8K
14:06 263.91 263.91 263.85 263.87 66.4K
14:07 263.89 263.89 263.71 263.81 68.0K
14:08 263.81 263.81 263.36 263.46 85.8K
14:09 263.48 263.82 263.48 263.80 82.4K
14:10 263.75 263.76 263.68 263.69 51.6K
14:11 263.68 263.69 263.64 263.68 64.2K
14:12 263.68 263.77 263.67 263.77 45.0K
14:13 263.76 263.76 263.68 263.70 53.9K
14:14 263.70 263.70 263.61 263.65 57.4K
14:15 263.65 263.69 263.64 263.69 55.9K
14:16 263.69 263.83 263.68 263.83 66.3K
14:17 263.84 263.86 263.83 263.84 32.0K
14:18 263.84 263.85 263.81 263.85 33.2K
14:19 263.86 263.95 263.84 263.95 57.3K
14:20 263.91 264.07 263.91 264.04 68.4K
14:21 264.04 264.10 264.04 264.10 95.9K
14:22 264.11 264.11 264.08 264.08 48.6K
14:23 264.09 264.18 264.08 264.12 50.8K
14:24 264.12 264.26 264.12 264.26 52.3K
14:25 264.25 264.44 264.24 264.44 63.1K
14:26 264.45 264.48 264.41 264.47 50.7K
14:27 264.46 264.47 264.42 264.44 48.9K
14:28 264.49 264.58 264.49 264.53 85.4K
14:29 264.53 264.61 264.53 264.61 61.2K
14:30 264.57 264.71 264.54 264.58 224.1K
14:31 264.57 264.68 264.55 264.55 77.2K
14:32 264.50 264.51 264.40 264.40 56.2K
14:33 264.45 264.54 264.45 264.51 99.2K
14:34 264.51 264.63 264.50 264.63 92.4K
14:35 264.65 264.92 264.65 264.89 78.2K
14:36 264.89 264.90 264.79 264.86 78.1K
14:37 264.86 265.00 264.84 264.96 124.2K
14:38 264.97 264.98 264.87 264.98 74.1K
14:39 264.98 265.05 264.94 265.05 59.5K
14:40 265.08 265.16 265.04 265.12 89.1K
14:41 265.11 265.30 265.11 265.26 269.5K
14:42 265.26 265.36 265.20 265.20 154.6K
14:43 265.17 265.22 265.08 265.13 126.0K
14:44 265.11 265.11 265.07 265.07 55.4K
14:45 265.07 265.17 265.05 265.13 61.3K
14:46 265.03 265.10 264.97 265.00 96.4K
14:47 265.00 265.10 265.00 265.03 72.4K
14:48 265.00 265.10 264.99 265.10 72.8K
14:49 265.15 265.16 265.09 265.09 73.8K
14:50 265.08 265.08 264.96 265.04 108.4K
14:51 265.04 265.08 265.02 265.06 65.5K
14:52 265.08 265.12 264.96 265.03 91.8K
14:53 265.02 265.04 264.91 264.92 47.8K
14:54 264.99 265.07 264.99 265.02 60.7K
14:55 265.01 265.17 265.01 265.14 62.6K
14:56 265.09 265.10 265.07 265.09 68.0K
14:57 265.08 265.09 264.92 264.92 69.7K
14:58 264.91 264.96 264.88 264.94 64.7K
14:59 264.93 264.93 264.52 264.52 76.6K
15:00 264.55 264.55 264.46 264.49 65.9K
15:01 264.49 264.49 264.37 264.41 193.0K
15:02 264.42 264.43 264.27 264.27 84.0K
15:03 264.24 264.41 264.22 264.33 113.8K
15:04 264.32 264.34 264.22 264.22 55.3K
15:05 264.19 264.19 264.03 264.06 78.9K
15:06 264.07 264.11 264.01 264.01 69.6K
15:07 264.06 264.15 264.06 264.12 131.9K
15:08 264.11 264.12 264.03 264.08 166.8K
15:09 264.07 264.07 263.80 263.80 73.3K
15:10 263.79 263.86 263.60 263.62 108.5K
15:11 263.62 263.66 263.52 263.52 92.5K
15:12 263.51 263.69 263.51 263.69 73.9K
15:13 263.70 263.86 263.68 263.86 95.9K
15:14 263.86 264.13 263.85 264.13 80.4K
15:15 264.17 264.34 264.15 264.25 124.5K
15:16 264.26 264.55 264.23 264.55 125.6K
15:17 264.57 264.64 264.53 264.54 66.4K
15:18 264.55 264.75 264.55 264.73 104.4K
15:19 264.77 264.88 264.75 264.87 205.7K
15:20 264.91 265.08 264.91 264.97 132.1K
15:21 264.98 265.04 264.96 264.97 74.4K
15:22 264.98 264.98 264.82 264.85 96.0K
15:23 264.87 264.88 264.77 264.77 68.3K
15:24 264.80 264.80 264.72 264.72 87.0K
15:25 264.74 264.86 264.66 264.86 110.8K
15:26 264.87 264.89 264.77 264.78 58.5K
15:27 264.77 264.77 264.63 264.71 99.4K
15:28 264.73 264.74 264.68 264.68 78.9K
15:29 264.69 264.73 264.58 264.59 96.7K
15:30 264.60 264.82 264.60 264.82 118.4K
15:31 264.82 264.86 264.65 264.86 130.1K
15:32 264.83 264.83 264.70 264.70 119.5K
15:33 264.69 264.77 264.61 264.61 143.7K
15:34 264.62 264.93 264.62 264.93 124.7K
15:35 264.93 264.99 264.90 264.97 98.9K
15:36 264.96 264.98 264.21 264.21 734.1K
15:37 264.30 264.35 264.17 264.18 434.5K
15:38 264.21 264.21 263.87 263.88 224.3K
15:39 263.92 263.95 263.81 263.82 186.6K
15:40 263.83 264.17 263.83 264.17 217.5K
15:41 264.28 264.29 264.19 264.29 200.6K
15:42 264.38 264.51 264.36 264.49 199.5K
15:43 264.42 264.48 264.13 264.13 196.5K
15:44 264.22 264.45 264.22 264.37 303.3K
15:45 264.33 264.36 264.31 264.31 133.3K
15:46 264.36 264.69 264.36 264.69 212.0K
15:47 264.68 264.71 264.59 264.70 170.0K
15:48 264.74 264.74 264.55 264.55 179.9K
15:49 264.54 264.60 264.26 264.60 182.2K
15:50 264.76 265.28 264.76 265.28 355.4K
15:51 265.24 265.31 265.20 265.24 293.5K
15:52 265.24 265.24 265.07 265.13 269.3K
15:53 265.19 265.28 265.15 265.15 304.2K
15:54 265.14 265.26 265.08 265.26 438.1K
15:55 265.38 265.38 265.25 265.25 520.2K
15:56 265.25 265.25 265.10 265.10 668.2K
15:57 265.16 265.16 265.03 265.03 801.6K
15:58 265.05 265.09 265.01 265.09 998.8K
15:59 265.10 265.25 265.07 265.25 1,777.2K
16:00 265.23 265.23 265.17 265.17 10,436.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available