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
09:30 262.18 262.28 262.12 262.17 275.4K
09:31 262.17 262.52 262.17 262.52 16.5K
09:32 262.45 262.67 262.45 262.62 47.6K
09:33 262.70 263.21 262.68 263.21 45.8K
09:34 263.20 263.57 263.20 263.57 57.6K
09:35 263.56 263.57 263.25 263.30 37.4K
09:36 263.32 263.40 263.28 263.39 29.6K
09:37 263.42 263.48 263.36 263.48 21.8K
09:38 263.54 263.63 263.44 263.63 36.5K
09:39 263.65 263.72 263.65 263.69 23.1K
09:40 263.68 263.69 263.51 263.51 34.3K
09:41 263.46 263.53 263.31 263.38 57.0K
09:42 263.41 263.72 263.41 263.70 125.6K
09:43 263.67 263.94 263.67 263.90 39.6K
09:44 263.95 263.97 263.81 263.97 107.3K
09:45 263.98 263.98 263.76 263.76 45.9K
09:46 263.79 263.99 263.76 263.89 31.1K
09:47 263.87 263.94 263.84 263.94 25.8K
09:48 263.94 263.94 263.90 263.94 36.9K
09:49 263.96 264.08 263.91 264.05 105.5K
09:50 264.03 264.19 264.00 264.16 36.1K
09:51 264.16 264.23 264.03 264.03 47.2K
09:52 263.97 264.12 263.86 263.87 51.3K
09:53 263.84 263.99 263.84 263.99 36.2K
09:54 264.01 264.15 264.01 264.06 67.6K
09:55 263.99 264.07 263.97 264.07 123.9K
09:56 264.07 264.14 264.04 264.14 38.5K
09:57 264.11 264.49 264.11 264.48 98.7K
09:58 264.49 264.55 264.35 264.35 103.4K
09:59 264.36 264.50 264.36 264.48 56.6K
10:00 264.33 264.35 263.97 264.00 134.1K
10:01 264.02 264.02 263.91 263.97 60.1K
10:02 263.96 264.00 263.90 263.90 58.7K
10:03 263.91 264.16 263.85 264.15 75.2K
10:04 264.16 264.25 264.12 264.22 51.7K
10:05 264.15 264.48 264.14 264.48 63.7K
10:06 264.45 264.45 264.34 264.41 52.7K
10:07 264.42 264.43 264.30 264.30 43.0K
10:08 264.36 264.42 264.01 264.01 90.3K
10:09 264.00 264.02 263.83 263.91 35.6K
10:10 263.91 263.92 263.77 263.80 174.2K
10:11 263.80 263.80 263.49 263.49 54.3K
10:12 263.52 263.52 263.25 263.25 86.6K
10:13 263.26 263.34 263.26 263.32 47.6K
10:14 263.32 263.38 263.32 263.38 53.5K
10:15 263.33 263.39 263.26 263.27 56.5K
10:16 263.17 263.33 263.17 263.32 41.5K
10:17 263.30 263.31 263.15 263.19 108.9K
10:18 263.23 263.30 263.15 263.15 55.9K
10:19 263.15 263.29 263.15 263.27 28.3K
10:20 263.24 263.40 263.21 263.40 40.3K
10:21 263.40 263.43 263.30 263.43 36.1K
10:22 263.44 263.49 263.39 263.42 66.3K
10:23 263.42 263.42 263.33 263.40 50.7K
10:24 263.41 263.69 263.41 263.67 86.1K
10:25 263.70 263.79 263.67 263.75 67.5K
10:26 263.68 263.68 263.57 263.57 207.8K
10:27 263.55 263.58 263.51 263.53 115.9K
10:28 263.52 263.52 263.29 263.32 82.9K
10:29 263.32 263.38 263.31 263.34 46.3K
10:30 263.33 263.33 263.19 263.28 82.3K
10:31 263.21 263.29 263.11 263.29 45.0K
10:32 263.29 263.29 263.19 263.19 31.0K
10:33 263.13 263.13 263.03 263.10 51.5K
10:34 263.10 263.21 263.08 263.21 34.7K
10:35 263.23 263.31 263.16 263.16 56.9K
10:36 263.14 263.24 263.14 263.17 42.9K
10:37 263.19 263.33 263.19 263.28 63.5K
10:38 263.26 263.31 263.21 263.21 31.8K
10:39 263.21 263.29 263.21 263.28 46.9K
10:40 263.31 263.49 263.31 263.49 43.5K
10:41 263.48 263.48 263.42 263.45 29.2K
10:42 263.45 263.62 263.45 263.60 37.0K
10:43 263.59 263.81 263.59 263.81 43.1K
10:44 263.85 263.87 263.81 263.82 40.7K
10:45 263.84 263.84 263.66 263.69 45.6K
10:46 263.69 263.76 263.69 263.72 62.5K
10:47 263.73 263.74 263.56 263.57 143.6K
10:48 263.56 263.56 263.26 263.26 38.4K
10:49 263.19 263.19 263.00 263.03 32.6K
10:50 263.03 263.03 262.94 262.94 21.9K
10:51 262.92 262.96 262.91 262.92 139.4K
10:52 262.86 262.96 262.84 262.91 49.5K
10:53 262.92 262.92 262.88 262.92 23.8K
10:54 262.93 263.01 262.91 263.01 36.6K
10:55 263.02 263.11 263.02 263.11 28.1K
10:56 263.09 263.25 263.08 263.25 43.0K
10:57 263.25 263.31 263.21 263.30 30.5K
10:58 263.31 263.35 263.25 263.27 27.3K
10:59 263.25 263.26 263.13 263.13 63.9K
11:00 263.14 263.17 263.11 263.15 48.2K
11:01 263.14 263.14 262.99 263.01 33.7K
11:02 263.03 263.17 263.03 263.17 30.1K
11:03 263.16 263.16 262.99 263.03 41.3K
11:04 263.01 263.01 262.94 262.97 29.3K
11:05 263.00 263.02 262.93 262.95 23.8K
11:06 262.96 263.00 262.94 262.99 34.7K
11:07 262.98 263.03 262.98 263.00 21.9K
11:08 262.98 262.98 262.82 262.82 35.7K
11:09 262.78 262.87 262.76 262.87 41.2K
11:10 262.86 262.99 262.83 262.99 39.6K
11:11 262.98 262.99 262.79 262.82 58.5K
11:12 262.84 262.84 262.75 262.75 21.1K
11:13 262.75 262.76 262.70 262.70 41.5K
11:14 262.70 262.80 262.70 262.79 36.6K
11:15 262.79 262.79 262.72 262.74 25.1K
11:16 262.74 262.76 262.67 262.67 75.1K
11:17 262.66 262.67 262.64 262.64 44.2K
11:18 262.64 262.83 262.64 262.83 34.1K
11:19 262.86 262.93 262.86 262.90 20.0K
11:20 262.86 262.86 262.83 262.85 23.5K
11:21 262.87 262.98 262.87 262.98 31.0K
11:22 263.04 263.07 263.03 263.06 14.8K
11:23 263.06 263.07 262.95 262.95 56.5K
11:24 262.93 262.95 262.80 262.88 71.2K
11:25 262.88 262.88 262.83 262.83 28.7K
11:26 262.83 262.92 262.79 262.79 76.1K
11:27 262.77 262.80 262.75 262.75 21.1K
11:28 262.75 262.75 262.72 262.72 25.7K
11:29 262.72 262.87 262.72 262.86 30.2K
11:30 262.81 262.88 262.81 262.87 39.4K
11:31 262.85 262.93 262.83 262.92 37.7K
11:32 262.92 263.03 262.92 263.02 17.4K
11:33 263.02 263.03 262.89 262.91 30.1K
11:34 262.90 262.98 262.90 262.96 14.3K
11:35 262.95 263.01 262.95 263.00 22.8K
11:36 262.99 263.00 262.93 262.93 47.1K
11:37 262.91 262.97 262.90 262.92 19.9K
11:38 262.89 262.89 262.84 262.89 32.3K
11:39 262.88 262.88 262.85 262.88 54.6K
11:40 262.89 262.89 262.85 262.86 28.5K
11:41 262.86 262.90 262.80 262.80 42.4K
11:42 262.75 262.88 262.74 262.86 41.6K
11:43 262.87 262.87 262.85 262.86 17.4K
11:44 262.86 262.91 262.85 262.91 15.8K
11:45 262.93 262.93 262.90 262.93 29.4K
11:46 262.91 262.96 262.91 262.92 39.8K
11:47 262.90 263.00 262.90 263.00 34.1K
11:48 263.01 263.01 262.83 262.83 44.4K
11:49 262.83 262.91 262.83 262.89 26.9K
11:50 262.89 263.04 262.89 263.04 36.7K
11:51 263.02 263.06 262.97 262.97 30.6K
11:52 262.94 262.94 262.88 262.90 35.8K
11:53 262.90 262.92 262.83 262.83 29.0K
11:54 262.85 262.97 262.85 262.97 42.7K
11:55 262.98 262.98 262.91 262.91 15.2K
11:56 262.95 262.95 262.90 262.91 34.2K
11:57 262.90 262.90 262.81 262.81 28.7K
11:58 262.79 262.79 262.65 262.67 103.7K
11:59 262.67 262.73 262.67 262.71 29.4K
12:00 262.74 262.86 262.74 262.85 134.5K
12:01 262.93 263.06 262.93 263.06 35.8K
12:02 263.06 263.10 263.03 263.07 32.2K
12:03 263.07 263.07 263.03 263.03 25.2K
12:04 263.04 263.10 263.04 263.05 26.6K
12:05 263.08 263.19 263.08 263.18 23.3K
12:06 263.18 263.18 263.12 263.14 50.5K
12:07 263.13 263.14 263.07 263.07 30.3K
12:08 263.09 263.09 263.06 263.09 19.5K
12:09 263.08 263.12 263.08 263.12 13.0K
12:10 263.14 263.16 263.13 263.13 25.6K
12:11 263.13 263.19 263.11 263.19 30.8K
12:12 263.20 263.23 263.18 263.22 24.4K
12:13 263.25 263.30 263.25 263.30 14.7K
12:14 263.29 263.29 263.26 263.26 17.7K
12:15 263.23 263.26 263.22 263.25 27.9K
12:16 263.24 263.24 263.22 263.24 14.5K
12:17 263.24 263.31 263.24 263.25 34.5K
12:18 263.26 263.27 263.24 263.25 10.9K
12:19 263.25 263.26 263.25 263.25 15.1K
12:20 263.23 263.23 263.19 263.20 27.8K
12:21 263.20 263.20 263.18 263.19 11.4K
12:22 263.21 263.21 263.12 263.13 23.5K
12:23 263.13 263.13 263.01 263.01 42.7K
12:24 263.01 263.04 262.97 263.04 39.9K
12:25 263.01 263.06 263.01 263.03 16.2K
12:26 263.03 263.10 263.03 263.09 25.5K
12:27 263.09 263.09 263.06 263.07 16.4K
12:28 263.07 263.10 263.04 263.10 21.3K
12:29 263.09 263.14 263.02 263.02 38.7K
12:30 263.02 263.07 263.01 263.05 14.1K
12:31 263.03 263.03 262.91 262.92 27.9K
12:32 262.92 262.96 262.90 262.95 19.6K
12:33 262.95 262.96 262.94 262.94 15.0K
12:34 262.90 262.90 262.87 262.89 37.0K
12:35 262.85 262.89 262.82 262.82 27.5K
12:36 262.81 262.82 262.78 262.79 19.8K
12:37 262.77 262.78 262.73 262.77 22.1K
12:38 262.77 262.83 262.77 262.83 19.8K
12:39 262.85 262.88 262.84 262.88 16.7K
12:40 262.88 262.88 262.82 262.83 22.9K
12:41 262.82 262.82 262.74 262.74 40.3K
12:42 262.74 262.80 262.74 262.77 26.7K
12:43 262.76 262.81 262.74 262.81 19.9K
12:44 262.83 262.83 262.76 262.80 16.7K
12:45 262.84 262.85 262.82 262.84 31.8K
12:46 262.84 262.89 262.83 262.89 26.3K
12:47 262.90 262.90 262.87 262.87 15.9K
12:48 262.86 262.86 262.80 262.80 24.2K
12:49 262.80 262.82 262.75 262.75 107.1K
12:50 262.75 262.75 262.72 262.73 17.2K
12:51 262.73 262.77 262.71 262.77 21.7K
12:52 262.80 262.80 262.76 262.77 17.4K
12:53 262.77 262.78 262.76 262.78 8.2K
12:54 262.78 262.79 262.75 262.75 29.2K
12:55 262.77 262.80 262.77 262.78 16.1K
12:56 262.78 262.78 262.74 262.74 15.7K
12:57 262.75 262.82 262.75 262.82 18.9K
12:58 262.83 262.85 262.83 262.85 14.6K
12:59 262.85 262.86 262.80 262.80 34.5K
13:00 262.79 262.90 262.79 262.86 37.9K
13:01 262.85 262.85 262.74 262.74 39.8K
13:02 262.73 262.73 262.61 262.63 41.6K
13:03 262.60 262.71 262.60 262.67 86.2K
13:04 262.69 262.91 262.69 262.91 73.4K
13:05 262.89 262.90 262.84 262.87 17.3K
13:06 262.85 262.97 262.85 262.97 33.1K
13:07 262.98 263.17 262.98 263.17 47.3K
13:08 263.18 263.18 263.13 263.13 21.4K
13:09 263.13 263.15 263.12 263.15 21.2K
13:10 263.14 263.18 263.04 263.04 46.2K
13:11 263.02 263.02 262.99 263.00 42.9K
13:12 263.00 263.08 263.00 263.08 17.1K
13:13 263.10 263.10 263.06 263.09 23.4K
13:14 263.09 263.16 263.09 263.16 18.9K
13:15 263.15 263.15 263.11 263.12 27.8K
13:16 263.11 263.16 263.11 263.16 23.2K
13:17 263.16 263.18 263.15 263.18 27.6K
13:18 263.18 263.26 263.18 263.26 15.1K
13:19 263.26 263.32 263.24 263.32 24.8K
13:20 263.32 263.32 263.29 263.30 43.9K
13:21 263.30 263.30 263.26 263.26 19.7K
13:22 263.24 263.25 263.22 263.25 23.7K
13:23 263.28 263.32 263.28 263.32 41.6K
13:24 263.32 263.32 263.23 263.25 47.4K
13:25 263.25 263.27 263.23 263.26 151.1K
13:26 263.27 263.27 263.20 263.20 21.9K
13:27 263.20 263.21 263.10 263.10 24.3K
13:28 263.08 263.11 263.07 263.09 31.7K
13:29 263.08 263.13 263.08 263.10 18.1K
13:30 263.11 263.17 263.11 263.17 19.3K
13:31 263.17 263.18 263.10 263.12 30.2K
13:32 263.13 263.17 263.13 263.16 19.1K
13:33 263.15 263.28 263.15 263.28 28.5K
13:34 263.28 263.28 263.21 263.23 35.1K
13:35 263.22 263.22 263.17 263.17 21.7K
13:36 263.15 263.15 263.11 263.11 17.4K
13:37 263.06 263.06 263.01 263.04 22.5K
13:38 263.04 263.06 263.03 263.06 14.2K
13:39 263.06 263.07 263.05 263.07 28.0K
13:40 263.12 263.13 263.08 263.08 27.3K
13:41 263.08 263.12 263.08 263.11 16.3K
13:42 263.10 263.12 263.06 263.06 29.2K
13:43 263.06 263.06 263.01 263.01 17.0K
13:44 263.01 263.01 262.99 263.00 15.4K
13:45 262.99 262.99 262.96 262.96 18.8K
13:46 262.98 263.00 262.97 263.00 58.1K
13:47 263.00 263.01 262.99 263.00 24.5K
13:48 263.00 263.03 263.00 263.02 19.3K
13:49 263.03 263.12 263.03 263.12 24.6K
13:50 263.12 263.12 263.05 263.05 27.2K
13:51 263.05 263.06 262.95 262.95 23.5K
13:52 262.95 262.98 262.94 262.94 15.0K
13:53 262.94 262.94 262.89 262.90 23.2K
13:54 262.90 262.99 262.90 262.99 40.0K
13:55 262.99 263.01 262.98 262.98 32.9K
13:56 263.00 263.03 263.00 263.03 20.4K
13:57 263.04 263.04 262.95 262.97 40.9K
13:58 262.97 263.01 262.96 263.01 18.5K
13:59 263.01 263.02 262.99 262.99 16.3K
14:00 262.81 262.81 262.37 262.37 127.2K
14:01 262.30 262.37 262.30 262.30 44.8K
14:02 262.31 262.35 262.28 262.35 18.6K
14:03 262.34 262.35 262.33 262.34 22.0K
14:04 262.34 262.34 262.16 262.16 38.1K
14:05 262.17 262.21 262.15 262.16 40.1K
14:06 262.16 262.16 262.12 262.14 24.7K
14:07 262.17 262.33 262.17 262.33 22.8K
14:08 262.31 262.40 262.29 262.29 45.1K
14:09 262.28 262.28 262.19 262.20 57.1K
14:10 262.20 262.20 261.99 262.03 37.2K
14:11 262.05 262.08 261.93 261.99 42.7K
14:12 261.99 262.02 261.97 261.99 34.0K
14:13 261.99 262.02 261.99 262.01 32.9K
14:14 262.03 262.16 262.03 262.07 53.2K
14:15 262.06 262.08 262.05 262.08 27.2K
14:16 262.09 262.10 261.94 261.94 47.7K
14:17 261.93 261.94 261.84 261.86 24.3K
14:18 261.86 261.86 261.77 261.78 22.6K
14:19 261.79 261.81 261.73 261.81 43.5K
14:20 261.81 261.83 261.77 261.77 25.5K
14:21 261.75 261.75 261.64 261.64 32.7K
14:22 261.62 261.65 261.61 261.65 14.5K
14:23 261.64 261.73 261.64 261.73 27.2K
14:24 261.73 261.76 261.71 261.74 22.3K
14:25 261.74 261.74 261.65 261.65 24.7K
14:26 261.65 261.65 261.60 261.61 19.9K
14:27 261.60 261.61 261.55 261.57 30.4K
14:28 261.55 261.55 261.49 261.54 31.2K
14:29 261.54 261.60 261.54 261.59 29.0K
14:30 261.57 261.66 261.57 261.66 37.5K
14:31 261.67 261.88 261.67 261.88 83.1K
14:32 261.92 262.10 261.92 262.10 48.0K
14:33 262.14 262.28 262.14 262.14 109.2K
14:34 262.13 262.14 262.09 262.14 40.4K
14:35 262.14 262.24 262.14 262.19 32.6K
14:36 262.16 262.16 262.11 262.16 37.4K
14:37 262.20 262.38 262.20 262.34 26.4K
14:38 262.42 262.56 262.41 262.41 52.9K
14:39 262.41 262.48 262.35 262.44 58.3K
14:40 262.46 262.59 262.46 262.57 62.5K
14:41 262.60 262.66 262.57 262.66 22.8K
14:42 262.68 262.74 262.66 262.66 40.1K
14:43 262.51 262.57 262.50 262.54 38.1K
14:44 262.55 262.61 262.55 262.60 24.9K
14:45 262.63 262.63 262.49 262.60 59.2K
14:46 262.61 262.67 262.61 262.67 28.1K
14:47 262.68 262.80 262.68 262.74 39.6K
14:48 262.75 262.75 262.66 262.66 36.4K
14:49 262.65 262.65 262.50 262.50 36.6K
14:50 262.44 262.45 262.23 262.29 106.8K
14:51 262.38 262.65 262.38 262.65 56.7K
14:52 262.70 262.75 262.69 262.70 36.9K
14:53 262.71 262.73 262.68 262.68 43.8K
14:54 262.68 262.71 262.62 262.63 27.5K
14:55 262.60 262.61 262.53 262.53 53.0K
14:56 262.53 262.54 262.50 262.51 56.9K
14:57 262.50 262.77 262.41 262.75 56.6K
14:58 262.73 262.80 262.70 262.73 29.7K
14:59 262.68 262.68 262.53 262.53 34.0K
15:00 262.51 262.54 262.47 262.48 35.9K
15:01 262.48 262.72 262.48 262.72 35.6K
15:02 262.73 262.76 262.65 262.65 33.5K
15:03 262.62 262.65 262.55 262.55 38.2K
15:04 262.48 262.51 262.45 262.47 22.7K
15:05 262.47 262.47 262.20 262.35 66.7K
15:06 262.37 262.43 262.29 262.39 39.0K
15:07 262.37 262.37 262.22 262.22 38.5K
15:08 262.20 262.39 262.20 262.31 39.5K
15:09 262.30 262.33 262.30 262.32 26.9K
15:10 262.32 262.46 262.32 262.45 39.8K
15:11 262.37 262.40 262.36 262.37 42.0K
15:12 262.37 262.42 262.35 262.41 30.5K
15:13 262.41 262.42 262.13 262.20 89.6K
15:14 262.16 262.23 262.14 262.19 52.8K
15:15 262.19 262.20 262.04 262.07 46.6K
15:16 262.08 262.17 262.07 262.07 41.3K
15:17 262.07 262.07 261.89 261.89 52.0K
15:18 261.81 261.93 261.80 261.91 93.5K
15:19 261.91 262.15 261.87 262.15 56.7K
15:20 262.19 262.36 262.19 262.26 58.1K
15:21 262.25 262.32 262.25 262.31 33.0K
15:22 262.30 262.50 262.30 262.48 62.0K
15:23 262.50 262.58 262.50 262.58 43.9K
15:24 262.57 262.62 262.53 262.57 48.7K
15:25 262.59 262.66 262.59 262.61 49.3K
15:26 262.62 262.65 262.59 262.63 36.8K
15:27 262.64 262.66 262.56 262.58 60.7K
15:28 262.57 262.58 262.44 262.54 55.7K
15:29 262.56 262.62 262.46 262.46 67.7K
15:30 262.45 262.46 262.38 262.38 62.3K
15:31 262.38 262.42 262.38 262.41 42.2K
15:32 262.40 262.48 262.39 262.43 92.7K
15:33 262.41 262.43 262.40 262.43 40.0K
15:34 262.42 262.42 262.25 262.28 101.5K
15:35 262.29 262.31 261.99 261.99 75.9K
15:36 261.99 262.02 261.93 261.97 48.3K
15:37 261.93 261.93 261.76 261.80 84.0K
15:38 261.81 261.81 261.70 261.75 60.1K
15:39 261.78 261.83 261.76 261.77 75.0K
15:40 261.78 261.80 261.74 261.74 60.7K
15:41 261.77 261.99 261.76 261.99 110.3K
15:42 261.87 261.87 261.67 261.67 87.9K
15:43 261.68 261.83 261.66 261.83 154.6K
15:44 261.81 261.81 261.57 261.59 85.4K
15:45 261.60 261.63 261.55 261.59 82.1K
15:46 261.58 261.59 261.47 261.53 82.7K
15:47 261.53 261.58 261.50 261.50 72.0K
15:48 261.49 261.55 261.48 261.48 61.8K
15:49 261.49 261.54 261.42 261.54 118.3K
15:50 261.68 261.84 261.68 261.81 209.7K
15:51 261.80 261.81 261.51 261.51 137.7K
15:52 261.43 261.43 261.26 261.34 164.8K
15:53 261.32 261.46 261.32 261.45 145.7K
15:54 261.45 261.48 261.40 261.40 138.1K
15:55 261.42 261.53 261.42 261.53 246.7K
15:56 261.51 261.70 261.51 261.66 298.6K
15:57 261.66 261.71 261.64 261.64 327.3K
15:58 261.72 261.75 261.69 261.71 462.9K
15:59 261.73 261.73 261.32 261.32 1,018.5K
16:00 261.36 261.38 261.36 261.38 5,258.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available