DJ Multiutilities

DJUSMU
🏛️ usa →
293.54
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 270.93 271.67 270.74 271.35 1,154.1K
09:31 271.45 271.47 270.81 271.12 96.0K
09:32 271.14 271.54 270.93 271.21 153.2K
09:33 271.61 272.13 271.61 272.13 59.6K
09:34 272.22 272.22 271.48 271.83 57.3K
09:35 271.73 271.76 269.91 270.23 886.5K
09:36 270.36 270.41 269.05 269.15 312.1K
09:37 269.14 269.18 268.96 268.96 259.5K
09:38 268.97 269.91 268.89 269.91 377.2K
09:39 270.11 270.11 269.80 269.83 290.7K
09:40 269.66 269.88 269.66 269.87 148.5K
09:41 269.87 269.97 269.64 269.87 126.0K
09:42 269.84 270.01 269.84 269.98 101.2K
09:43 269.95 270.05 269.52 269.52 114.4K
09:44 269.53 269.55 269.27 269.27 137.8K
09:45 269.14 269.14 268.89 269.05 457.8K
09:46 269.10 269.41 269.08 269.34 255.2K
09:47 269.25 269.25 268.70 268.91 228.8K
09:48 268.88 268.99 268.70 268.71 193.7K
09:49 268.65 268.65 268.44 268.55 183.7K
09:50 268.57 268.72 268.51 268.64 173.9K
09:51 268.60 269.32 268.60 269.28 121.4K
09:52 269.35 269.62 269.35 269.50 135.1K
09:53 269.50 269.50 269.33 269.46 91.0K
09:54 269.41 269.41 268.92 268.92 163.5K
09:55 268.94 268.94 268.56 268.78 205.9K
09:56 268.69 268.79 268.60 268.64 112.0K
09:57 268.65 268.65 268.38 268.58 198.4K
09:58 268.59 268.95 268.44 268.95 140.4K
09:59 268.89 268.89 268.66 268.66 62.2K
10:00 268.49 268.49 267.92 268.12 190.2K
10:01 268.08 268.42 268.07 268.18 96.2K
10:02 268.18 268.62 268.08 268.62 152.9K
10:03 268.76 268.99 268.76 268.86 129.6K
10:04 268.84 269.13 268.84 269.13 121.5K
10:05 269.29 269.35 269.15 269.29 217.5K
10:06 269.24 269.29 269.17 269.21 183.5K
10:07 269.21 269.21 268.86 268.86 132.4K
10:08 268.70 268.70 268.33 268.38 165.7K
10:09 268.38 268.42 268.20 268.20 213.9K
10:10 268.22 268.24 267.90 267.99 125.7K
10:11 267.97 267.99 267.84 267.87 97.4K
10:12 267.85 267.88 267.73 267.86 193.7K
10:13 267.81 267.81 267.65 267.65 84.3K
10:14 267.85 268.02 267.85 268.00 361.4K
10:15 268.04 268.25 267.83 268.25 117.1K
10:16 268.27 268.42 268.14 268.41 110.4K
10:17 268.42 268.53 268.39 268.53 76.0K
10:18 268.51 268.51 268.02 268.02 128.6K
10:19 267.97 267.98 267.88 267.88 83.0K
10:20 267.83 268.04 267.72 268.03 204.4K
10:21 268.05 268.05 267.47 267.53 114.6K
10:22 267.58 267.75 267.54 267.69 97.3K
10:23 267.63 268.09 267.62 268.04 167.5K
10:24 268.05 268.11 267.93 267.97 105.5K
10:25 267.93 267.98 267.90 267.98 94.8K
10:26 267.91 267.91 267.36 267.41 159.4K
10:27 267.41 267.60 267.37 267.60 89.5K
10:28 267.64 267.81 267.64 267.67 155.8K
10:29 267.64 267.70 267.59 267.59 78.3K
10:30 267.35 267.35 266.86 266.86 146.1K
10:31 266.89 267.09 266.74 267.06 201.2K
10:32 267.07 267.48 267.07 267.43 146.9K
10:33 267.45 267.59 267.45 267.47 128.4K
10:34 267.46 267.81 267.39 267.60 157.7K
10:35 267.63 267.66 267.60 267.66 91.5K
10:36 267.73 267.73 267.40 267.40 98.4K
10:37 267.42 267.42 267.14 267.17 85.3K
10:38 267.10 267.10 266.91 267.03 102.3K
10:39 267.02 267.02 266.60 266.78 260.5K
10:40 266.82 266.98 266.70 266.98 114.5K
10:41 267.05 267.30 267.05 267.14 107.1K
10:42 267.16 267.26 267.06 267.06 87.4K
10:43 267.06 267.30 266.98 267.25 296.0K
10:44 267.23 267.23 267.11 267.11 103.1K
10:45 267.11 267.11 266.87 266.87 88.2K
10:46 266.84 266.89 266.66 266.69 111.9K
10:47 266.66 266.66 266.53 266.55 131.5K
10:48 266.58 266.69 266.58 266.59 94.2K
10:49 266.57 266.57 266.41 266.44 125.8K
10:50 266.45 266.47 266.39 266.43 126.2K
10:51 266.40 266.69 266.40 266.64 305.8K
10:52 266.64 266.68 266.44 266.44 286.6K
10:53 266.45 266.58 266.44 266.58 91.5K
10:54 266.71 266.81 266.62 266.66 461.5K
10:55 266.64 267.24 266.64 267.24 130.6K
10:56 267.12 267.15 266.88 266.90 236.2K
10:57 266.91 267.01 266.70 266.74 209.6K
10:58 266.76 266.94 266.66 266.70 415.1K
10:59 266.67 266.94 266.67 266.94 179.3K
11:00 266.94 266.99 266.57 266.57 157.3K
11:01 266.67 266.82 266.67 266.81 118.7K
11:02 266.83 267.00 266.83 267.00 93.8K
11:03 267.06 267.34 267.02 267.34 107.6K
11:04 267.33 267.65 267.33 267.65 208.5K
11:05 267.63 267.95 267.63 267.95 147.2K
11:06 268.03 268.25 268.01 268.24 268.9K
11:07 268.25 268.26 267.92 267.92 135.9K
11:08 267.94 268.06 267.90 268.06 95.4K
11:09 268.08 268.49 268.08 268.49 125.3K
11:10 268.46 268.68 268.43 268.66 112.6K
11:11 268.70 268.70 268.55 268.57 103.2K
11:12 268.55 268.78 268.52 268.78 124.7K
11:13 268.82 268.84 268.78 268.82 113.9K
11:14 268.82 268.82 268.73 268.73 141.8K
11:15 268.68 268.68 268.53 268.67 185.3K
11:16 268.70 268.79 268.56 268.56 157.4K
11:17 268.51 268.59 268.51 268.53 83.9K
11:18 268.29 268.49 268.29 268.49 163.9K
11:19 268.52 268.64 268.26 268.29 175.2K
11:20 268.29 268.36 268.29 268.34 86.8K
11:21 268.43 268.45 268.34 268.34 119.3K
11:22 268.29 268.42 268.25 268.25 152.8K
11:23 268.22 268.55 268.12 268.54 157.4K
11:24 268.55 268.69 268.55 268.69 90.9K
11:25 268.65 268.75 268.65 268.75 82.5K
11:26 268.72 268.72 268.58 268.58 136.4K
11:27 268.58 268.61 268.33 268.41 195.4K
11:28 268.39 268.40 268.32 268.32 66.4K
11:29 268.34 268.39 268.34 268.35 69.8K
11:30 268.36 268.36 268.15 268.18 133.7K
11:31 268.22 268.22 268.10 268.15 94.3K
11:32 268.10 268.33 268.10 268.33 72.3K
11:33 268.32 268.55 268.31 268.53 159.0K
11:34 268.57 268.67 268.51 268.67 107.5K
11:35 268.76 268.98 268.74 268.98 101.2K
11:36 269.02 269.14 269.01 269.01 172.5K
11:37 269.04 269.29 269.01 269.22 114.7K
11:38 269.26 269.27 269.20 269.21 84.1K
11:39 269.24 269.36 269.20 269.36 113.0K
11:40 269.41 269.45 269.39 269.42 50.9K
11:41 269.42 269.42 269.15 269.16 92.5K
11:42 269.07 269.12 269.03 269.11 71.5K
11:43 269.15 269.22 269.09 269.12 71.6K
11:44 269.15 269.27 269.13 269.26 89.4K
11:45 269.29 269.35 269.17 269.17 115.4K
11:46 269.20 269.27 269.15 269.27 98.5K
11:47 269.29 269.37 269.24 269.30 67.1K
11:48 269.31 269.39 269.28 269.33 170.3K
11:49 269.34 269.50 269.34 269.48 118.9K
11:50 269.44 269.80 269.44 269.80 169.2K
11:51 269.80 269.87 269.71 269.82 188.2K
11:52 269.80 269.85 269.77 269.82 108.4K
11:53 269.81 269.81 269.55 269.55 89.1K
11:54 269.54 269.71 269.54 269.69 90.9K
11:55 269.76 269.77 269.60 269.60 80.9K
11:56 269.60 269.73 269.57 269.61 98.4K
11:57 269.61 269.63 269.43 269.50 103.9K
11:58 269.48 269.48 269.26 269.27 48.2K
11:59 269.25 269.25 269.08 269.20 107.9K
12:00 269.14 269.29 269.14 269.28 99.6K
12:01 269.27 269.27 269.12 269.23 58.8K
12:02 269.22 269.28 268.99 268.99 246.6K
12:03 268.97 269.29 268.96 269.29 194.4K
12:04 269.32 269.73 269.32 269.72 142.5K
12:05 269.69 269.95 269.62 269.95 111.3K
12:06 269.90 269.90 269.50 269.50 139.6K
12:07 269.46 269.51 269.45 269.51 82.1K
12:08 269.54 269.62 269.51 269.60 85.5K
12:09 269.59 269.63 269.55 269.55 193.6K
12:10 269.51 269.51 269.37 269.37 421.1K
12:11 269.40 269.60 269.40 269.60 82.2K
12:12 269.59 269.62 269.43 269.48 107.9K
12:13 269.51 269.73 269.51 269.69 239.3K
12:14 269.69 269.69 269.56 269.61 166.6K
12:15 269.61 269.69 269.61 269.64 110.2K
12:16 269.68 269.85 269.66 269.85 73.1K
12:17 269.85 269.85 269.76 269.80 55.1K
12:18 269.80 269.82 269.78 269.79 79.5K
12:19 269.81 269.86 269.81 269.86 117.5K
12:20 269.86 269.92 269.81 269.83 61.0K
12:21 269.86 269.93 269.82 269.93 99.0K
12:22 270.00 270.00 269.89 269.92 140.6K
12:23 269.90 269.90 269.80 269.81 66.4K
12:24 269.86 269.88 269.78 269.79 72.4K
12:25 269.79 269.80 269.75 269.75 74.8K
12:26 269.75 269.75 269.69 269.70 122.3K
12:27 269.67 269.69 269.65 269.69 193.7K
12:28 269.70 269.70 269.58 269.65 109.1K
12:29 269.66 269.73 269.66 269.68 110.3K
12:30 269.66 269.68 269.61 269.61 62.3K
12:31 269.55 269.68 269.54 269.58 88.4K
12:32 269.52 269.52 269.48 269.51 156.0K
12:33 269.51 269.58 269.50 269.58 89.9K
12:34 269.60 269.81 269.60 269.76 70.2K
12:35 269.74 269.74 269.67 269.67 122.4K
12:36 269.66 269.66 269.53 269.53 122.3K
12:37 269.54 269.54 269.48 269.53 53.0K
12:38 269.56 269.56 269.51 269.56 74.9K
12:39 269.56 269.58 269.53 269.56 62.2K
12:40 269.52 269.52 269.41 269.47 141.9K
12:41 269.49 269.52 269.49 269.51 138.4K
12:42 269.52 269.52 269.17 269.17 119.0K
12:43 269.18 269.36 269.16 269.16 95.9K
12:44 269.16 269.22 268.92 268.92 84.0K
12:45 268.89 268.91 268.86 268.91 78.6K
12:46 268.92 269.01 268.79 268.79 198.4K
12:47 268.80 268.89 268.62 268.64 123.3K
12:48 268.60 268.60 268.39 268.42 73.1K
12:49 268.46 268.47 268.29 268.40 120.1K
12:50 268.39 268.47 268.39 268.47 70.4K
12:51 268.47 268.58 268.43 268.54 140.1K
12:52 268.57 268.65 268.54 268.65 46.9K
12:53 268.67 268.88 268.67 268.88 63.2K
12:54 268.92 268.96 268.79 268.80 64.7K
12:55 268.66 268.71 268.64 268.65 80.2K
12:56 268.62 268.65 268.61 268.63 110.2K
12:57 268.61 268.78 268.56 268.78 134.3K
12:58 268.80 268.89 268.80 268.89 39.0K
12:59 268.94 269.18 268.94 269.18 69.3K
13:00 269.18 269.28 269.18 269.27 82.2K
13:01 269.29 269.46 269.24 269.46 90.2K
13:02 269.43 269.59 269.43 269.59 70.9K
13:03 269.59 269.67 269.59 269.67 72.4K
13:04 269.68 269.68 269.62 269.63 156.7K
13:05 269.64 269.75 269.64 269.75 61.0K
13:06 269.74 269.85 269.73 269.85 66.2K
13:07 269.85 269.94 269.85 269.86 59.3K
13:08 269.85 269.85 269.74 269.74 48.8K
13:09 269.74 269.86 269.74 269.86 71.9K
13:10 269.85 269.93 269.85 269.88 78.3K
13:11 269.79 269.84 269.76 269.81 121.9K
13:12 269.81 269.82 269.70 269.75 52.4K
13:13 269.76 269.82 269.73 269.74 51.7K
13:14 269.75 269.78 269.69 269.74 77.7K
13:15 269.72 269.81 269.72 269.80 74.5K
13:16 269.79 269.90 269.79 269.90 48.4K
13:17 269.88 270.02 269.88 270.02 81.2K
13:18 270.05 270.17 270.05 270.17 103.5K
13:19 270.24 270.30 270.00 270.00 267.2K
13:20 269.81 269.86 269.72 269.74 71.8K
13:21 269.74 269.74 269.64 269.74 133.8K
13:22 269.75 269.85 269.75 269.78 67.5K
13:23 269.77 269.82 269.76 269.77 45.8K
13:24 269.81 269.83 269.60 269.60 71.5K
13:25 269.60 269.60 269.37 269.37 69.7K
13:26 269.44 269.44 269.35 269.36 58.3K
13:27 269.31 269.31 269.19 269.25 60.2K
13:28 269.25 269.29 269.17 269.29 68.9K
13:29 269.26 269.40 269.20 269.20 100.5K
13:30 269.17 269.23 269.16 269.23 100.3K
13:31 269.25 269.30 269.17 269.25 96.4K
13:32 269.28 269.52 269.28 269.52 68.3K
13:33 269.51 269.72 269.51 269.64 89.6K
13:34 269.68 269.75 269.62 269.62 84.4K
13:35 269.66 269.91 269.66 269.90 89.4K
13:36 269.93 269.98 269.93 269.98 97.6K
13:37 269.99 270.09 269.94 270.09 146.3K
13:38 270.15 270.18 270.12 270.13 58.8K
13:39 270.12 270.20 270.12 270.17 76.2K
13:40 270.17 270.18 270.09 270.11 76.7K
13:41 270.12 270.24 270.04 270.17 119.4K
13:42 270.15 270.16 270.09 270.11 79.8K
13:43 270.09 270.18 270.09 270.18 82.3K
13:44 270.20 270.23 270.17 270.23 69.0K
13:45 270.23 270.26 270.22 270.26 89.5K
13:46 270.24 270.41 270.24 270.41 91.9K
13:47 270.48 270.49 270.42 270.46 67.7K
13:48 270.45 270.60 270.42 270.59 212.4K
13:49 270.61 270.61 270.55 270.57 69.6K
13:50 270.57 270.57 270.33 270.39 87.8K
13:51 270.37 270.37 270.14 270.14 102.1K
13:52 270.16 270.23 270.16 270.18 64.2K
13:53 270.17 270.17 269.99 270.00 52.3K
13:54 269.97 270.00 269.90 270.00 57.3K
13:55 270.02 270.14 270.01 270.13 58.5K
13:56 270.12 270.13 270.07 270.11 53.7K
13:57 270.10 270.15 270.10 270.12 67.9K
13:58 270.15 270.24 270.15 270.24 95.3K
13:59 270.25 270.27 270.21 270.22 71.0K
14:00 270.19 270.22 270.12 270.14 73.7K
14:01 270.20 270.21 270.07 270.13 73.1K
14:02 270.13 270.24 270.13 270.23 78.4K
14:03 270.23 270.23 270.14 270.15 49.5K
14:04 270.12 270.12 269.92 269.99 74.2K
14:05 270.03 270.03 269.98 269.99 54.7K
14:06 269.96 269.96 269.84 269.90 53.7K
14:07 269.90 269.91 269.81 269.83 72.6K
14:08 269.82 270.04 269.82 270.00 56.9K
14:09 270.03 270.05 269.99 270.05 36.9K
14:10 270.05 270.05 269.99 270.03 61.8K
14:11 270.03 270.04 269.91 269.91 50.3K
14:12 269.90 269.94 269.82 269.87 74.6K
14:13 269.86 269.86 269.71 269.71 35.3K
14:14 269.68 269.69 269.62 269.63 76.7K
14:15 269.62 269.82 269.62 269.82 77.9K
14:16 269.82 269.82 269.64 269.80 76.2K
14:17 269.80 269.90 269.80 269.90 38.5K
14:18 269.90 269.97 269.84 269.96 80.0K
14:19 269.95 269.98 269.92 269.98 41.1K
14:20 269.98 270.00 269.95 270.00 25.4K
14:21 270.04 270.10 270.01 270.10 73.7K
14:22 270.07 270.09 269.99 270.02 52.2K
14:23 270.01 270.05 269.99 270.01 49.1K
14:24 270.02 270.16 270.02 270.16 61.5K
14:25 270.20 270.20 270.12 270.15 65.9K
14:26 270.12 270.15 270.06 270.07 57.6K
14:27 270.05 270.06 269.89 269.89 68.1K
14:28 269.87 269.87 269.76 269.78 77.9K
14:29 269.78 269.79 269.75 269.76 51.7K
14:30 269.76 269.90 269.76 269.89 85.1K
14:31 269.91 270.00 269.91 270.00 84.4K
14:32 270.01 270.09 269.99 270.07 59.9K
14:33 270.09 270.45 270.09 270.37 159.8K
14:34 270.36 270.37 270.23 270.28 177.7K
14:35 270.33 270.36 270.32 270.34 120.9K
14:36 270.33 270.33 270.27 270.29 118.1K
14:37 270.29 270.34 270.29 270.33 49.6K
14:38 270.33 270.62 270.33 270.61 101.7K
14:39 270.59 270.88 270.59 270.87 116.2K
14:40 270.87 270.99 270.86 270.91 96.3K
14:41 270.91 270.94 270.88 270.93 66.6K
14:42 270.94 271.24 270.94 271.24 163.8K
14:43 271.22 271.23 271.16 271.23 73.6K
14:44 271.27 271.27 271.23 271.24 38.4K
14:45 271.23 271.41 271.23 271.34 101.1K
14:46 271.35 271.38 271.27 271.35 90.2K
14:47 271.37 271.45 271.33 271.40 271.0K
14:48 271.36 271.36 271.20 271.28 98.9K
14:49 271.31 271.40 271.26 271.27 133.3K
14:50 271.27 271.35 271.25 271.25 79.4K
14:51 271.26 271.30 271.26 271.28 90.2K
14:52 271.25 271.25 271.16 271.18 103.9K
14:53 271.18 271.18 271.11 271.15 104.8K
14:54 271.15 271.15 270.96 270.96 94.1K
14:55 270.96 271.11 270.95 271.04 85.6K
14:56 271.01 271.01 270.89 270.99 88.7K
14:57 271.01 271.07 270.96 270.96 80.6K
14:58 270.96 271.06 270.92 271.06 526.4K
14:59 271.02 271.14 271.02 271.11 71.4K
15:00 271.09 271.10 271.03 271.03 69.4K
15:01 271.03 271.03 270.95 271.00 64.7K
15:02 271.05 271.07 271.00 271.00 67.0K
15:03 271.00 271.00 270.89 270.89 74.8K
15:04 270.89 270.93 270.88 270.93 70.4K
15:05 270.93 270.94 270.88 270.90 92.6K
15:06 270.89 270.91 270.82 270.91 106.1K
15:07 270.93 270.93 270.61 270.62 127.6K
15:08 270.59 270.59 270.10 270.11 175.6K
15:09 270.12 270.12 269.88 269.96 162.0K
15:10 269.91 269.97 269.81 269.95 152.1K
15:11 269.89 270.08 269.89 270.04 91.4K
15:12 270.03 270.03 269.77 269.77 80.4K
15:13 269.79 269.82 269.73 269.73 120.5K
15:14 269.73 269.81 269.68 269.81 66.7K
15:15 269.85 269.91 269.76 269.76 100.0K
15:16 269.76 269.89 269.76 269.89 96.8K
15:17 269.88 270.12 269.88 270.02 219.2K
15:18 270.01 270.01 269.96 269.96 142.6K
15:19 269.96 270.06 269.94 270.03 78.6K
15:20 270.03 270.23 270.03 270.22 192.8K
15:21 270.21 270.35 270.21 270.35 93.9K
15:22 270.35 270.55 270.35 270.45 104.5K
15:23 270.43 270.44 270.38 270.43 68.6K
15:24 270.45 270.47 270.27 270.27 157.0K
15:25 270.27 270.40 270.27 270.40 79.2K
15:26 270.38 270.38 270.23 270.23 87.4K
15:27 270.21 270.27 270.21 270.27 114.1K
15:28 270.33 270.48 270.33 270.46 94.4K
15:29 270.46 270.51 270.44 270.48 139.1K
15:30 270.49 270.59 270.45 270.58 114.5K
15:31 270.52 270.69 270.52 270.67 113.0K
15:32 270.69 270.70 270.58 270.58 119.4K
15:33 270.57 270.59 270.53 270.59 115.8K
15:34 270.58 270.58 270.42 270.43 110.2K
15:35 270.31 270.31 270.18 270.18 168.0K
15:36 270.16 270.16 270.03 270.07 121.8K
15:37 270.03 270.05 269.72 269.76 140.7K
15:38 269.79 269.94 269.79 269.94 160.0K
15:39 269.97 269.97 269.77 269.77 149.6K
15:40 269.76 269.76 269.65 269.65 140.5K
15:41 269.65 269.65 269.16 269.16 167.7K
15:42 269.16 269.24 269.06 269.06 265.2K
15:43 269.00 269.13 268.96 269.05 233.5K
15:44 269.15 269.29 269.15 269.17 273.2K
15:45 269.16 269.37 269.16 269.37 214.3K
15:46 269.37 269.58 269.37 269.54 165.4K
15:47 269.60 269.97 269.60 269.96 178.6K
15:48 269.97 270.07 269.89 270.07 231.1K
15:49 270.10 270.25 270.10 270.24 210.5K
15:50 270.62 270.62 270.47 270.58 395.1K
15:51 270.58 270.59 270.43 270.44 277.0K
15:52 270.46 270.56 270.38 270.49 261.5K
15:53 270.40 270.51 270.40 270.43 286.0K
15:54 270.40 270.67 270.40 270.67 315.8K
15:55 270.79 270.89 270.79 270.84 627.1K
15:56 270.85 271.06 270.85 271.06 694.3K
15:57 271.05 271.09 270.90 270.91 747.6K
15:58 270.88 270.90 270.80 270.80 701.6K
15:59 270.76 270.78 270.54 270.58 1,459.3K
16:00 270.58 270.58 270.57 270.57 7,771.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available