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
09:30 269.86 269.86 269.56 269.56 304.3K
09:31 269.56 269.73 269.39 269.57 65.9K
09:32 269.59 269.59 269.18 269.19 100.4K
09:33 269.31 269.58 269.31 269.58 210.1K
09:34 269.58 269.58 269.42 269.58 103.1K
09:35 269.57 269.84 269.51 269.84 91.0K
09:36 269.86 269.96 269.80 269.96 93.3K
09:37 269.93 270.47 269.81 270.47 205.6K
09:38 270.33 270.40 270.16 270.16 195.9K
09:39 270.02 270.31 270.01 270.09 63.1K
09:40 270.10 270.53 270.10 270.52 71.1K
09:41 270.59 271.06 270.59 271.06 211.4K
09:42 271.09 271.27 271.06 271.13 95.9K
09:43 271.08 271.15 270.97 271.08 75.3K
09:44 271.15 271.18 270.74 270.74 108.8K
09:45 270.90 271.18 270.90 271.18 47.8K
09:46 271.21 271.25 271.02 271.23 159.0K
09:47 271.32 271.46 271.16 271.46 56.0K
09:48 271.45 271.45 271.26 271.38 53.5K
09:49 271.43 271.43 271.30 271.39 308.3K
09:50 271.29 271.29 270.93 270.93 164.9K
09:51 270.88 270.90 270.74 270.83 125.9K
09:52 270.84 271.41 270.84 271.26 63.6K
09:53 271.26 271.56 271.26 271.56 64.7K
09:54 271.59 271.83 271.59 271.80 53.7K
09:55 271.79 271.82 271.63 271.63 45.0K
09:56 271.51 271.54 271.38 271.43 48.8K
09:57 271.42 271.42 271.30 271.39 58.7K
09:58 271.40 271.40 271.23 271.23 90.1K
09:59 271.21 271.33 271.13 271.33 99.9K
10:00 271.24 271.50 271.09 271.47 86.5K
10:01 271.35 271.35 271.03 271.03 128.4K
10:02 271.07 271.09 270.83 270.87 111.9K
10:03 270.88 270.89 270.42 270.42 125.5K
10:04 270.50 270.74 270.43 270.74 88.4K
10:05 270.83 270.84 270.43 270.43 89.8K
10:06 270.42 270.47 270.30 270.43 178.8K
10:07 270.42 270.52 270.39 270.48 68.1K
10:08 270.44 270.47 270.34 270.41 89.8K
10:09 270.44 270.65 270.43 270.45 74.6K
10:10 270.43 270.43 270.15 270.17 85.5K
10:11 270.18 270.18 270.09 270.10 71.7K
10:12 270.01 270.07 269.77 269.79 75.4K
10:13 269.71 270.21 269.71 270.21 97.8K
10:14 270.24 270.24 270.13 270.21 53.8K
10:15 270.20 270.20 270.10 270.11 69.7K
10:16 270.11 270.11 270.00 270.05 47.6K
10:17 270.06 270.07 269.86 270.07 70.6K
10:18 270.07 270.07 269.95 270.06 40.9K
10:19 270.09 270.41 270.09 270.37 66.1K
10:20 270.47 270.51 270.36 270.37 45.7K
10:21 270.23 270.28 270.08 270.14 57.8K
10:22 270.14 270.27 270.00 270.27 63.2K
10:23 270.24 270.29 270.16 270.29 53.5K
10:24 270.33 270.51 270.33 270.51 99.8K
10:25 270.50 270.55 270.19 270.21 97.9K
10:26 270.17 270.25 270.17 270.17 62.3K
10:27 270.17 270.17 270.11 270.12 58.0K
10:28 270.07 270.08 269.89 269.97 65.4K
10:29 269.97 270.12 269.97 270.12 56.8K
10:30 270.24 270.29 270.23 270.25 96.3K
10:31 270.28 270.31 270.10 270.31 63.3K
10:32 270.31 270.46 270.31 270.46 35.0K
10:33 270.46 270.46 270.32 270.32 134.9K
10:34 270.25 270.41 270.25 270.41 214.0K
10:35 270.40 270.40 270.29 270.35 66.3K
10:36 270.33 270.33 269.92 269.93 79.6K
10:37 269.85 269.90 269.79 269.88 56.2K
10:38 269.90 269.90 269.75 269.78 77.9K
10:39 269.92 269.94 269.81 269.85 41.6K
10:40 269.83 269.96 269.81 269.82 127.1K
10:41 269.78 269.83 269.73 269.83 61.9K
10:42 269.83 269.96 269.83 269.93 39.5K
10:43 269.92 269.95 269.88 269.92 23.2K
10:44 269.93 270.07 269.93 270.03 45.0K
10:45 270.04 270.06 269.96 269.97 46.3K
10:46 269.95 269.97 269.93 269.97 47.1K
10:47 269.96 270.15 269.95 270.14 72.3K
10:48 270.17 270.18 270.09 270.18 43.0K
10:49 270.19 270.31 270.10 270.31 67.0K
10:50 270.33 270.56 270.33 270.53 198.9K
10:51 270.55 270.60 270.53 270.60 30.1K
10:52 270.59 270.64 270.54 270.54 53.8K
10:53 270.52 270.56 270.49 270.49 39.8K
10:54 270.50 270.53 270.47 270.47 78.4K
10:55 270.46 270.61 270.45 270.57 148.6K
10:56 270.58 270.69 270.58 270.58 55.3K
10:57 270.62 270.63 270.57 270.61 55.5K
10:58 270.58 270.58 270.27 270.27 63.7K
10:59 270.29 270.35 270.26 270.26 56.0K
11:00 270.26 270.47 270.26 270.47 60.5K
11:01 270.47 270.49 270.39 270.40 208.0K
11:02 270.43 270.59 270.37 270.59 97.0K
11:03 270.52 270.52 270.44 270.45 28.6K
11:04 270.45 270.47 270.29 270.29 49.9K
11:05 270.18 270.21 270.13 270.13 295.7K
11:06 270.10 270.16 270.08 270.11 39.5K
11:07 270.05 270.05 269.92 269.96 1,455.4K
11:08 269.98 270.02 269.96 269.96 36.4K
11:09 269.97 269.97 269.88 269.92 43.8K
11:10 269.86 269.93 269.80 269.93 55.1K
11:11 269.91 270.03 269.91 269.96 44.0K
11:12 269.96 269.99 269.78 269.84 51.4K
11:13 269.84 269.90 269.79 269.79 49.5K
11:14 269.78 269.86 269.76 269.78 58.1K
11:15 269.76 269.78 269.73 269.78 51.8K
11:16 269.80 269.92 269.80 269.92 57.1K
11:17 269.90 269.99 269.90 269.99 39.6K
11:18 269.96 269.97 269.86 269.97 63.7K
11:19 269.94 270.01 269.94 270.00 47.3K
11:20 270.01 270.11 270.00 270.04 40.6K
11:21 270.04 270.12 270.04 270.12 39.3K
11:22 270.14 270.17 270.10 270.10 59.7K
11:23 270.09 270.09 269.90 269.91 75.1K
11:24 269.87 269.87 269.74 269.81 48.8K
11:25 269.80 269.80 269.65 269.67 103.9K
11:26 269.67 269.71 269.61 269.67 53.5K
11:27 269.66 269.66 269.59 269.59 58.3K
11:28 269.59 269.62 269.58 269.59 27.1K
11:29 269.64 269.72 269.64 269.70 42.7K
11:30 269.70 269.70 269.57 269.62 43.6K
11:31 269.63 269.63 269.53 269.54 24.3K
11:32 269.52 269.66 269.52 269.66 105.6K
11:33 269.66 269.72 269.58 269.70 41.0K
11:34 269.70 269.73 269.70 269.71 24.7K
11:35 269.74 269.82 269.72 269.81 44.1K
11:36 269.81 269.81 269.73 269.75 36.8K
11:37 269.76 269.76 269.65 269.74 54.2K
11:38 269.74 269.74 269.68 269.68 39.4K
11:39 269.65 269.65 269.55 269.59 43.8K
11:40 269.53 269.62 269.53 269.62 52.3K
11:41 269.62 269.74 269.62 269.74 69.1K
11:42 269.76 269.76 269.54 269.54 64.5K
11:43 269.55 269.57 269.51 269.51 38.3K
11:44 269.52 269.56 269.51 269.51 39.4K
11:45 269.51 269.51 269.42 269.43 41.2K
11:46 269.43 269.44 269.38 269.40 43.3K
11:47 269.41 269.46 269.40 269.46 24.4K
11:48 269.44 269.48 269.40 269.40 52.0K
11:49 269.40 269.40 269.34 269.34 42.4K
11:50 269.36 269.50 269.36 269.50 56.0K
11:51 269.49 269.49 269.35 269.39 82.0K
11:52 269.35 269.35 269.27 269.31 67.3K
11:53 269.31 269.34 269.30 269.33 21.6K
11:54 269.34 269.44 269.34 269.42 37.8K
11:55 269.43 269.53 269.40 269.53 29.7K
11:56 269.55 269.55 269.32 269.35 76.8K
11:57 269.40 269.45 269.31 269.32 36.6K
11:58 269.31 269.32 269.26 269.27 276.5K
11:59 269.24 269.24 269.09 269.09 409.9K
12:00 269.09 269.09 269.06 269.06 33.7K
12:01 269.03 269.08 268.96 268.98 44.2K
12:02 269.00 269.02 268.95 269.00 56.4K
12:03 269.00 269.06 269.00 269.04 36.5K
12:04 269.03 269.03 268.92 269.00 52.4K
12:05 269.01 269.03 268.95 268.96 82.7K
12:06 268.95 268.97 268.82 268.82 73.5K
12:07 268.81 268.83 268.70 268.70 38.3K
12:08 268.68 268.68 268.54 268.55 59.0K
12:09 268.55 268.57 268.51 268.55 32.4K
12:10 268.55 268.55 268.36 268.46 60.3K
12:11 268.45 268.47 268.40 268.43 35.0K
12:12 268.46 268.46 268.41 268.46 52.3K
12:13 268.47 268.49 268.35 268.43 54.4K
12:14 268.45 268.52 268.45 268.49 76.3K
12:15 268.49 268.53 268.37 268.37 63.9K
12:16 268.38 268.71 268.38 268.71 113.0K
12:17 268.61 268.68 268.60 268.67 37.7K
12:18 268.67 268.68 268.62 268.64 30.0K
12:19 268.64 268.71 268.64 268.69 29.0K
12:20 268.72 268.76 268.69 268.71 45.1K
12:21 268.74 268.95 268.72 268.92 53.4K
12:22 268.92 269.04 268.91 269.03 36.5K
12:23 269.04 269.14 269.01 269.11 57.4K
12:24 269.10 269.10 269.08 269.09 26.5K
12:25 269.06 269.06 268.91 268.93 37.5K
12:26 268.95 269.06 268.95 269.05 35.7K
12:27 269.06 269.24 269.03 269.24 41.6K
12:28 269.23 269.28 269.22 269.28 27.5K
12:29 269.30 269.37 269.30 269.37 28.7K
12:30 269.45 269.61 269.45 269.59 44.4K
12:31 269.59 269.59 269.44 269.47 25.7K
12:32 269.49 269.50 269.44 269.44 27.3K
12:33 269.41 269.45 269.40 269.40 30.6K
12:34 269.40 269.41 269.37 269.38 28.3K
12:35 269.38 269.44 269.37 269.44 39.6K
12:36 269.45 269.55 269.44 269.53 48.0K
12:37 269.51 269.51 269.45 269.48 49.3K
12:38 269.47 269.47 269.41 269.44 34.6K
12:39 269.44 269.49 269.43 269.49 50.8K
12:40 269.49 269.52 269.45 269.45 62.1K
12:41 269.41 269.41 269.21 269.24 82.6K
12:42 269.23 269.23 269.07 269.08 41.0K
12:43 269.08 269.10 269.04 269.04 19.3K
12:44 269.06 269.07 269.03 269.07 29.5K
12:45 269.07 269.09 269.03 269.06 40.4K
12:46 269.07 269.07 268.93 268.93 55.9K
12:47 268.94 268.95 268.91 268.93 26.3K
12:48 268.90 269.00 268.90 268.99 49.8K
12:49 269.04 269.10 269.04 269.10 47.3K
12:50 269.11 269.12 269.10 269.10 48.2K
12:51 269.10 269.15 269.10 269.13 34.4K
12:52 269.13 269.29 269.13 269.29 52.1K
12:53 269.28 269.42 269.28 269.40 44.9K
12:54 269.40 269.41 269.38 269.41 19.2K
12:55 269.41 269.53 269.41 269.52 26.4K
12:56 269.54 269.58 269.54 269.57 27.7K
12:57 269.55 269.55 269.49 269.53 26.3K
12:58 269.54 269.54 269.46 269.46 24.1K
12:59 269.46 269.50 269.46 269.46 35.8K
13:00 269.48 269.73 269.48 269.73 62.5K
13:01 269.73 269.79 269.72 269.72 96.7K
13:02 269.73 269.95 269.72 269.95 69.3K
13:03 269.97 270.00 269.93 269.96 27.3K
13:04 269.99 270.07 269.98 270.07 27.0K
13:05 270.06 270.09 270.00 270.09 33.5K
13:06 270.08 270.08 270.02 270.06 17.7K
13:07 270.06 270.11 270.03 270.11 39.3K
13:08 270.15 270.15 270.08 270.08 19.2K
13:09 270.08 270.08 269.98 269.99 26.4K
13:10 269.99 270.00 269.93 269.98 728.8K
13:11 269.97 270.00 269.96 269.96 29.0K
13:12 269.95 270.00 269.95 269.97 31.1K
13:13 269.95 270.01 269.95 270.01 22.8K
13:14 270.03 270.08 269.86 269.86 56.0K
13:15 269.88 269.92 269.83 269.92 42.7K
13:16 269.92 269.92 269.71 269.71 38.9K
13:17 269.64 269.64 269.57 269.57 24.6K
13:18 269.56 269.57 269.54 269.57 38.5K
13:19 269.58 269.64 269.56 269.63 42.3K
13:20 269.63 269.70 269.62 269.66 34.7K
13:21 269.68 269.72 269.68 269.72 36.0K
13:22 269.72 269.74 269.71 269.73 47.8K
13:23 269.73 269.74 269.70 269.71 33.5K
13:24 269.71 269.83 269.71 269.80 46.1K
13:25 269.81 269.81 269.78 269.79 46.7K
13:26 269.81 269.81 269.73 269.74 60.7K
13:27 269.73 269.74 269.48 269.51 184.7K
13:28 269.49 269.49 269.24 269.24 101.1K
13:29 269.25 269.25 269.23 269.23 45.4K
13:30 269.23 269.23 269.11 269.11 50.6K
13:31 269.19 269.43 269.19 269.43 78.3K
13:32 269.41 269.46 269.41 269.45 34.6K
13:33 269.45 269.54 269.45 269.53 31.9K
13:34 269.53 269.64 269.51 269.64 33.9K
13:35 269.64 269.70 269.62 269.70 34.5K
13:36 269.70 269.81 269.70 269.71 47.5K
13:37 269.69 269.69 269.57 269.57 69.5K
13:38 269.58 269.61 269.56 269.61 46.5K
13:39 269.63 269.75 269.63 269.72 55.6K
13:40 269.70 269.70 269.62 269.62 34.5K
13:41 269.64 269.64 269.54 269.62 60.8K
13:42 269.60 269.62 269.59 269.62 26.1K
13:43 269.61 269.62 269.57 269.57 62.9K
13:44 269.58 269.70 269.58 269.70 40.4K
13:45 269.72 269.72 269.63 269.65 26.4K
13:46 269.67 269.69 269.66 269.69 24.9K
13:47 269.69 269.76 269.68 269.76 32.8K
13:48 269.74 269.84 269.71 269.84 50.0K
13:49 269.84 269.84 269.80 269.80 26.3K
13:50 269.81 269.87 269.81 269.84 40.7K
13:51 269.85 269.99 269.85 269.99 55.2K
13:52 269.99 269.99 269.89 269.89 37.5K
13:53 269.89 269.98 269.89 269.98 28.3K
13:54 269.98 270.03 269.97 270.01 34.3K
13:55 270.00 270.07 270.00 270.05 40.9K
13:56 270.07 270.08 270.05 270.08 17.6K
13:57 270.06 270.11 270.06 270.11 40.7K
13:58 270.10 270.12 270.09 270.09 49.0K
13:59 270.06 270.06 269.93 269.93 69.3K
14:00 269.92 270.03 269.92 270.02 40.7K
14:01 270.02 270.14 270.02 270.13 45.8K
14:02 270.13 270.15 270.08 270.09 37.8K
14:03 270.09 270.17 270.09 270.15 27.1K
14:04 270.16 270.16 270.07 270.12 38.8K
14:05 270.12 270.28 270.11 270.27 72.0K
14:06 270.28 270.34 270.26 270.32 28.7K
14:07 270.31 270.48 270.31 270.48 73.9K
14:08 270.47 270.47 270.40 270.40 34.9K
14:09 270.40 270.49 270.40 270.45 54.7K
14:10 270.44 270.44 270.39 270.40 30.1K
14:11 270.40 270.40 270.30 270.31 131.8K
14:12 270.32 270.38 270.32 270.34 41.3K
14:13 270.32 270.32 270.27 270.29 35.5K
14:14 270.28 270.41 270.28 270.41 36.8K
14:15 270.39 270.44 270.39 270.39 37.4K
14:16 270.38 270.41 270.35 270.41 44.0K
14:17 270.41 270.49 270.41 270.41 44.7K
14:18 270.39 270.42 270.31 270.42 55.3K
14:19 270.46 270.53 270.46 270.53 20.1K
14:20 270.52 270.66 270.47 270.66 76.3K
14:21 270.65 270.68 270.63 270.66 2,050.7K
14:22 270.64 270.67 270.55 270.55 152.8K
14:23 270.52 270.52 270.43 270.52 46.6K
14:24 270.53 270.54 270.42 270.44 50.3K
14:25 270.44 270.44 270.37 270.38 51.1K
14:26 270.38 270.40 270.38 270.39 34.7K
14:27 270.38 270.40 270.35 270.35 50.8K
14:28 270.34 270.36 270.30 270.36 32.2K
14:29 270.39 270.40 270.36 270.37 33.6K
14:30 270.37 270.37 270.30 270.30 41.9K
14:31 270.29 270.34 270.29 270.31 47.5K
14:32 270.31 270.33 270.20 270.23 78.6K
14:33 270.27 270.33 270.26 270.33 48.7K
14:34 270.32 270.35 270.29 270.34 55.8K
14:35 270.36 270.48 270.35 270.44 45.2K
14:36 270.44 270.44 270.26 270.26 42.7K
14:37 270.21 270.21 270.15 270.19 44.8K
14:38 270.21 270.34 270.21 270.28 46.6K
14:39 270.31 270.36 270.20 270.22 63.5K
14:40 270.22 270.22 270.06 270.06 81.8K
14:41 270.03 270.03 269.92 269.99 50.2K
14:42 269.99 270.06 269.99 270.05 35.5K
14:43 270.04 270.08 270.02 270.02 54.0K
14:44 270.01 270.04 269.92 269.97 68.4K
14:45 269.98 270.27 269.98 270.27 79.5K
14:46 270.22 270.22 270.06 270.12 89.8K
14:47 270.12 270.12 269.93 269.97 72.7K
14:48 269.96 269.96 269.87 269.89 43.9K
14:49 269.88 269.90 269.85 269.85 41.1K
14:50 269.83 269.86 269.77 269.77 49.4K
14:51 269.78 269.82 269.77 269.82 56.8K
14:52 269.84 269.94 269.83 269.83 58.3K
14:53 269.79 269.79 269.67 269.67 59.1K
14:54 269.68 269.74 269.68 269.72 44.3K
14:55 269.71 269.73 269.69 269.71 46.4K
14:56 269.67 269.75 269.62 269.75 72.1K
14:57 269.75 269.76 269.68 269.70 37.6K
14:58 269.69 269.74 269.65 269.65 52.0K
14:59 269.64 269.66 269.58 269.65 64.3K
15:00 269.62 269.62 269.46 269.48 194.9K
15:01 269.47 269.47 269.31 269.31 79.8K
15:02 269.47 269.47 269.39 269.47 58.1K
15:03 269.47 269.55 269.42 269.48 65.5K
15:04 269.48 269.62 269.45 269.62 45.4K
15:05 269.66 269.88 269.66 269.85 78.5K
15:06 269.84 269.88 269.77 269.80 78.5K
15:07 269.82 269.92 269.82 269.92 49.3K
15:08 269.88 269.91 269.84 269.85 41.4K
15:09 269.84 269.88 269.80 269.87 41.2K
15:10 269.86 269.86 269.79 269.84 50.5K
15:11 269.85 269.86 269.74 269.74 42.1K
15:12 269.72 269.81 269.72 269.81 62.3K
15:13 269.82 269.82 269.78 269.80 70.2K
15:14 269.80 269.80 269.67 269.73 79.6K
15:15 269.78 269.78 269.57 269.57 63.5K
15:16 269.57 269.67 269.57 269.63 71.7K
15:17 269.64 269.74 269.63 269.71 64.2K
15:18 269.70 269.80 269.68 269.78 61.0K
15:19 269.78 269.84 269.78 269.82 62.2K
15:20 269.81 269.83 269.78 269.78 85.9K
15:21 269.75 269.94 269.74 269.94 67.4K
15:22 269.93 270.07 269.93 270.03 77.1K
15:23 270.02 270.02 269.95 270.00 52.5K
15:24 269.99 269.99 269.89 269.89 61.0K
15:25 269.92 269.92 269.76 269.77 85.3K
15:26 269.74 269.78 269.71 269.78 103.9K
15:27 269.75 269.75 269.67 269.67 82.6K
15:28 269.76 269.78 269.75 269.76 57.6K
15:29 269.74 269.74 269.67 269.73 61.7K
15:30 269.72 269.94 269.70 269.94 137.4K
15:31 269.97 270.11 269.93 270.09 75.2K
15:32 270.18 270.19 270.15 270.17 136.4K
15:33 270.16 270.16 270.09 270.13 85.1K
15:34 270.13 270.22 270.13 270.13 99.2K
15:35 270.10 270.10 269.85 270.02 115.2K
15:36 270.04 270.05 269.90 269.93 87.7K
15:37 269.95 270.02 269.95 269.95 80.8K
15:38 269.93 270.01 269.89 269.89 93.4K
15:39 269.86 269.86 269.72 269.72 89.2K
15:40 269.71 269.82 269.70 269.81 113.7K
15:41 269.79 269.79 269.75 269.77 92.7K
15:42 269.75 269.80 269.73 269.78 108.4K
15:43 269.77 269.92 269.77 269.91 133.1K
15:44 269.97 270.08 269.97 270.05 133.6K
15:45 270.03 270.03 269.91 269.94 152.3K
15:46 269.86 269.96 269.85 269.96 156.0K
15:47 269.96 269.96 269.90 269.90 142.7K
15:48 269.91 269.98 269.91 269.96 134.7K
15:49 269.90 269.90 269.78 269.82 157.7K
15:50 269.88 269.88 268.95 268.95 556.6K
15:51 268.92 269.03 268.86 269.03 257.5K
15:52 269.14 269.17 269.03 269.07 237.7K
15:53 269.01 269.01 268.88 268.95 255.6K
15:54 268.95 269.01 268.89 268.89 336.0K
15:55 268.88 268.88 268.61 268.71 538.3K
15:56 268.70 268.85 268.64 268.85 515.3K
15:57 268.86 269.10 268.86 269.07 520.1K
15:58 269.05 269.13 268.97 268.97 598.5K
15:59 268.92 268.92 268.51 268.58 1,495.8K
16:00 268.64 268.64 268.58 268.58 8,618.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available