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
09:30 274.34 274.68 274.28 274.28 505.1K
09:31 274.31 274.31 274.14 274.19 95.4K
09:32 274.18 274.24 273.71 273.71 77.7K
09:33 273.54 273.56 273.34 273.54 74.2K
09:34 273.48 273.99 273.31 273.94 61.6K
09:35 273.94 273.98 273.82 273.95 51.4K
09:36 273.92 273.92 272.83 272.83 80.9K
09:37 272.80 272.87 272.65 272.80 51.5K
09:38 272.82 272.82 272.48 272.48 32.4K
09:39 272.39 272.55 272.39 272.55 55.1K
09:40 272.57 273.09 272.57 273.09 60.5K
09:41 273.06 274.00 273.06 273.95 71.1K
09:42 273.97 274.33 273.97 274.33 67.7K
09:43 274.47 274.59 274.37 274.53 94.9K
09:44 274.50 274.50 274.13 274.17 67.2K
09:45 274.14 274.26 274.03 274.03 71.9K
09:46 273.95 273.95 273.53 273.72 71.3K
09:47 273.70 273.83 273.48 273.83 68.1K
09:48 273.71 273.71 273.49 273.49 65.0K
09:49 273.47 273.57 273.45 273.54 48.3K
09:50 273.51 273.80 273.40 273.77 72.2K
09:51 273.85 274.20 273.83 274.19 69.9K
09:52 274.17 274.25 274.04 274.12 53.0K
09:53 274.10 274.10 273.69 273.70 43.7K
09:54 273.69 273.69 273.47 273.62 127.4K
09:55 273.55 273.63 273.48 273.56 67.5K
09:56 273.51 273.52 273.37 273.37 40.4K
09:57 273.39 273.39 272.85 272.85 156.8K
09:58 272.82 272.98 272.78 272.89 52.2K
09:59 272.86 273.23 272.82 273.23 78.0K
10:00 273.34 273.72 273.34 273.72 117.7K
10:01 273.79 273.98 273.66 273.89 103.0K
10:02 273.90 274.20 273.90 274.20 64.4K
10:03 274.13 274.27 274.13 274.19 95.6K
10:04 274.11 274.11 273.86 273.88 73.1K
10:05 273.89 273.89 273.72 273.85 172.5K
10:06 273.91 274.16 273.88 273.90 113.5K
10:07 273.88 273.94 273.64 273.64 37.0K
10:08 273.66 273.81 273.64 273.64 56.8K
10:09 273.64 273.67 273.58 273.58 46.0K
10:10 273.61 273.67 273.61 273.67 64.7K
10:11 273.68 273.68 273.46 273.49 118.5K
10:12 273.48 273.48 273.18 273.22 231.4K
10:13 273.18 273.18 272.96 273.11 99.0K
10:14 273.09 273.28 273.04 273.26 46.7K
10:15 273.27 273.79 273.27 273.79 108.4K
10:16 273.76 273.78 273.57 273.59 78.0K
10:17 273.59 273.67 273.47 273.67 73.9K
10:18 273.62 273.88 273.62 273.65 96.5K
10:19 273.68 273.86 273.65 273.86 121.7K
10:20 273.89 274.06 273.77 274.05 186.4K
10:21 274.02 274.16 273.86 273.86 87.7K
10:22 273.89 274.00 273.57 273.60 77.8K
10:23 273.69 273.71 273.64 273.64 131.3K
10:24 273.63 273.71 273.48 273.48 69.8K
10:25 273.50 273.63 273.50 273.52 66.0K
10:26 273.53 273.63 273.52 273.63 213.0K
10:27 273.62 273.69 273.48 273.67 116.4K
10:28 273.67 273.91 273.67 273.82 170.5K
10:29 273.85 273.85 273.73 273.74 52.9K
10:30 273.72 273.85 273.60 273.64 105.1K
10:31 273.61 273.61 273.38 273.39 190.8K
10:32 273.40 273.41 273.23 273.30 94.8K
10:33 273.27 273.28 273.21 273.26 79.9K
10:34 273.25 273.60 273.25 273.60 74.0K
10:35 273.56 273.56 273.27 273.33 109.9K
10:36 273.35 273.43 273.09 273.09 59.2K
10:37 273.08 273.36 273.08 273.35 71.2K
10:38 273.43 273.48 273.39 273.48 56.0K
10:39 273.45 273.46 273.18 273.18 130.9K
10:40 273.21 273.28 273.18 273.25 55.8K
10:41 273.29 273.29 272.99 273.01 79.8K
10:42 273.03 273.07 272.97 273.02 57.3K
10:43 273.06 273.06 272.85 272.90 48.1K
10:44 272.95 273.10 272.95 273.04 61.4K
10:45 273.01 273.02 272.80 272.83 53.6K
10:46 272.84 272.93 272.77 272.77 40.7K
10:47 272.70 272.70 272.39 272.44 149.5K
10:48 272.46 272.61 272.45 272.59 54.8K
10:49 272.65 272.68 272.51 272.51 36.0K
10:50 272.50 272.50 272.08 272.08 54.7K
10:51 272.04 272.07 271.98 272.07 72.5K
10:52 272.03 272.07 271.95 271.96 58.1K
10:53 272.03 272.27 272.03 272.27 63.2K
10:54 272.26 272.48 272.20 272.48 59.1K
10:55 272.44 272.61 272.44 272.56 56.8K
10:56 272.53 272.53 272.46 272.46 55.2K
10:57 272.48 272.56 272.37 272.56 60.2K
10:58 272.52 272.53 272.31 272.31 66.0K
10:59 272.26 272.46 272.24 272.46 87.0K
11:00 272.52 272.53 272.39 272.45 97.2K
11:01 272.45 272.50 272.41 272.47 60.4K
11:02 272.49 272.63 272.49 272.57 59.8K
11:03 272.57 272.67 272.52 272.64 49.0K
11:04 272.64 272.67 272.63 272.63 20.0K
11:05 272.62 272.65 272.47 272.49 37.4K
11:06 272.50 272.57 272.44 272.52 48.1K
11:07 272.47 272.47 272.44 272.44 31.0K
11:08 272.45 272.56 272.42 272.56 78.6K
11:09 272.61 272.63 272.41 272.41 157.1K
11:10 272.39 272.53 272.33 272.53 98.7K
11:11 272.51 272.64 272.49 272.62 34.5K
11:12 272.62 272.79 272.62 272.75 85.9K
11:13 272.84 273.02 272.79 272.82 88.9K
11:14 272.85 272.85 272.71 272.74 58.5K
11:15 272.67 272.67 272.33 272.33 177.3K
11:16 272.34 272.43 272.26 272.37 97.8K
11:17 272.36 272.36 272.18 272.21 33.2K
11:18 272.23 272.23 272.21 272.22 63.4K
11:19 272.17 272.17 272.13 272.16 45.2K
11:20 272.15 272.15 271.73 271.73 54.9K
11:21 271.70 271.70 271.45 271.45 47.6K
11:22 271.46 271.53 271.42 271.42 132.8K
11:23 271.46 271.49 271.42 271.42 68.2K
11:24 271.46 271.51 271.37 271.50 63.8K
11:25 271.48 271.48 271.25 271.25 60.1K
11:26 271.21 271.48 271.21 271.48 61.9K
11:27 271.48 271.48 271.40 271.42 54.6K
11:28 271.37 271.50 271.36 271.47 50.7K
11:29 271.45 271.62 271.43 271.58 75.6K
11:30 271.60 271.76 271.60 271.71 54.8K
11:31 271.76 271.76 271.65 271.65 36.7K
11:32 271.65 271.65 271.40 271.54 54.2K
11:33 271.54 271.61 271.50 271.61 32.9K
11:34 271.62 271.62 271.44 271.46 31.6K
11:35 271.49 271.52 271.45 271.49 24.8K
11:36 271.46 271.46 271.34 271.34 46.6K
11:37 271.32 271.32 271.23 271.23 35.6K
11:38 271.22 271.22 271.02 271.02 83.3K
11:39 271.03 271.03 270.95 270.97 48.8K
11:40 270.99 271.04 270.92 270.92 62.4K
11:41 270.94 271.03 270.94 270.98 70.0K
11:42 271.00 271.00 270.81 270.81 72.6K
11:43 270.76 270.77 270.41 270.41 138.5K
11:44 270.42 270.70 270.42 270.64 154.8K
11:45 270.64 270.91 270.63 270.89 47.7K
11:46 270.94 270.95 270.86 270.93 30.4K
11:47 270.97 271.13 270.96 271.13 39.5K
11:48 271.13 271.13 271.05 271.05 55.9K
11:49 271.02 271.09 270.99 271.01 201.0K
11:50 271.02 271.12 271.02 271.10 47.8K
11:51 270.94 270.94 270.76 270.76 58.0K
11:52 270.76 270.76 270.66 270.67 31.8K
11:53 270.60 270.60 270.44 270.44 56.5K
11:54 270.46 270.56 270.46 270.47 72.4K
11:55 270.44 270.46 270.33 270.46 83.1K
11:56 270.43 270.43 270.37 270.37 34.1K
11:57 270.36 270.40 270.34 270.34 57.9K
11:58 270.35 270.41 270.33 270.40 130.2K
11:59 270.44 270.63 270.44 270.63 54.7K
12:00 270.61 270.84 270.59 270.84 40.3K
12:01 270.80 270.82 270.77 270.80 25.2K
12:02 270.80 270.82 270.75 270.82 29.4K
12:03 270.81 270.93 270.79 270.91 24.6K
12:04 270.78 270.78 270.50 270.53 151.9K
12:05 270.53 270.67 270.53 270.64 77.9K
12:06 270.64 270.64 270.52 270.52 18.9K
12:07 270.53 270.62 270.45 270.45 47.5K
12:08 270.44 270.45 270.35 270.39 41.8K
12:09 270.38 270.45 270.37 270.43 30.8K
12:10 270.43 270.59 270.43 270.55 52.4K
12:11 270.54 270.69 270.49 270.68 71.4K
12:12 270.62 270.65 270.62 270.65 17.6K
12:13 270.65 270.65 270.54 270.56 34.7K
12:14 270.55 270.61 270.54 270.58 174.0K
12:15 270.58 270.61 270.46 270.46 29.2K
12:16 270.48 270.48 270.39 270.42 39.1K
12:17 270.46 270.49 270.46 270.48 36.5K
12:18 270.48 270.48 270.40 270.40 48.6K
12:19 270.41 270.57 270.41 270.51 81.5K
12:20 270.52 270.59 270.50 270.57 104.7K
12:21 270.56 270.58 270.41 270.52 54.8K
12:22 270.52 270.52 270.19 270.19 53.1K
12:23 270.19 270.34 270.19 270.34 36.0K
12:24 270.36 270.36 270.30 270.32 33.2K
12:25 270.31 270.33 270.26 270.26 34.8K
12:26 270.27 270.32 270.25 270.25 47.9K
12:27 270.24 270.24 270.03 270.05 44.1K
12:28 270.04 270.07 269.92 269.96 87.4K
12:29 269.95 269.99 269.92 269.92 90.4K
12:30 270.01 270.06 269.95 269.98 73.8K
12:31 269.99 270.17 269.94 270.16 154.1K
12:32 270.16 270.41 270.11 270.41 47.6K
12:33 270.41 270.46 270.40 270.46 49.8K
12:34 270.45 270.50 270.44 270.44 37.7K
12:35 270.45 270.47 270.26 270.29 40.4K
12:36 270.29 270.37 270.29 270.32 68.6K
12:37 270.32 270.32 270.03 270.06 58.6K
12:38 270.10 270.16 270.04 270.16 35.7K
12:39 270.19 270.23 270.17 270.22 74.4K
12:40 270.22 270.31 270.22 270.25 50.2K
12:41 270.11 270.11 270.03 270.10 60.1K
12:42 270.07 270.07 269.89 270.00 46.2K
12:43 270.09 270.29 270.09 270.28 36.8K
12:44 270.22 270.22 270.10 270.10 27.7K
12:45 270.06 270.06 269.95 269.95 30.3K
12:46 269.95 269.96 269.88 269.90 30.0K
12:47 269.92 269.93 269.83 269.83 38.5K
12:48 269.79 269.84 269.78 269.84 36.4K
12:49 269.80 269.89 269.79 269.82 46.8K
12:50 269.82 269.83 269.74 269.74 20.6K
12:51 269.75 269.75 269.67 269.74 77.0K
12:52 269.74 269.75 269.62 269.64 43.0K
12:53 269.64 269.66 269.61 269.66 36.7K
12:54 269.65 269.76 269.65 269.76 39.8K
12:55 269.81 269.88 269.81 269.85 36.0K
12:56 269.85 269.91 269.81 269.91 27.5K
12:57 269.88 270.01 269.88 270.01 35.7K
12:58 269.98 270.05 269.94 270.01 50.3K
12:59 269.92 269.92 269.67 269.68 56.0K
13:00 269.73 269.78 269.73 269.75 55.0K
13:01 269.72 269.72 269.68 269.69 42.4K
13:02 269.70 269.74 269.61 269.61 30.7K
13:03 269.57 269.73 269.56 269.73 34.7K
13:04 269.73 269.81 269.72 269.79 30.5K
13:05 269.79 269.79 269.55 269.55 28.5K
13:06 269.59 269.79 269.59 269.76 41.0K
13:07 269.77 269.82 269.77 269.81 31.1K
13:08 269.82 269.98 269.82 269.97 41.0K
13:09 270.00 270.04 269.97 269.97 35.5K
13:10 269.97 270.06 269.92 270.06 190.0K
13:11 270.08 270.14 270.05 270.05 64.7K
13:12 269.97 269.99 269.93 269.93 49.8K
13:13 269.93 270.12 269.93 270.03 30.2K
13:14 270.02 270.11 270.02 270.07 21.0K
13:15 270.03 270.07 270.02 270.02 21.7K
13:16 270.04 270.18 270.04 270.11 29.6K
13:17 270.02 270.09 270.00 270.09 32.5K
13:18 270.12 270.32 270.12 270.32 40.9K
13:19 270.31 270.32 270.28 270.31 22.5K
13:20 270.30 270.32 270.24 270.27 22.0K
13:21 270.27 270.28 270.24 270.24 22.3K
13:22 270.22 270.38 270.22 270.36 30.9K
13:23 270.29 270.31 270.11 270.18 44.8K
13:24 270.23 270.24 270.10 270.24 71.9K
13:25 270.24 270.24 270.04 270.04 35.3K
13:26 270.00 270.00 269.90 269.92 20.9K
13:27 269.96 270.03 269.95 270.03 63.4K
13:28 270.03 270.05 270.03 270.04 27.4K
13:29 270.07 270.17 270.07 270.17 28.5K
13:30 270.17 270.26 270.16 270.25 47.1K
13:31 270.25 270.25 270.03 270.03 44.9K
13:32 270.03 270.15 270.03 270.12 35.2K
13:33 270.12 270.12 270.02 270.03 37.4K
13:34 270.04 270.12 270.03 270.12 49.4K
13:35 270.13 270.13 270.06 270.07 30.2K
13:36 270.05 270.26 270.05 270.24 51.3K
13:37 270.25 270.39 270.23 270.39 38.8K
13:38 270.38 270.43 270.38 270.43 25.6K
13:39 270.43 270.59 270.43 270.50 33.5K
13:40 270.51 270.63 270.50 270.61 30.9K
13:41 270.65 270.69 270.64 270.64 59.1K
13:42 270.68 270.77 270.68 270.68 35.7K
13:43 270.67 270.70 270.57 270.57 39.9K
13:44 270.57 270.61 270.44 270.44 38.3K
13:45 270.44 270.44 270.37 270.38 19.7K
13:46 270.39 270.45 270.38 270.45 25.3K
13:47 270.45 270.47 270.35 270.35 28.6K
13:48 270.35 270.44 270.33 270.34 45.5K
13:49 270.33 270.44 270.33 270.38 31.7K
13:50 270.37 270.41 270.37 270.39 44.2K
13:51 270.40 270.53 270.40 270.53 31.8K
13:52 270.52 270.55 270.50 270.54 61.3K
13:53 270.51 270.61 270.51 270.58 41.5K
13:54 270.59 270.61 270.49 270.49 62.6K
13:55 270.48 270.52 270.44 270.44 28.1K
13:56 270.44 270.46 270.34 270.34 71.9K
13:57 270.33 270.47 270.32 270.47 60.0K
13:58 270.45 270.46 270.41 270.44 42.3K
13:59 270.43 270.43 269.00 269.07 870.8K
14:00 268.83 269.41 268.83 269.41 193.1K
14:01 269.42 269.98 269.42 269.98 213.6K
14:02 270.00 270.20 269.86 269.96 177.5K
14:03 269.91 270.02 269.91 270.01 203.4K
14:04 270.05 270.32 270.05 270.32 216.2K
14:05 270.37 270.51 270.32 270.44 101.1K
14:06 270.39 270.47 270.32 270.47 127.6K
14:07 270.44 270.52 270.42 270.42 34.0K
14:08 270.47 270.70 270.47 270.69 47.6K
14:09 270.69 270.69 270.55 270.60 48.1K
14:10 270.62 270.64 270.36 270.36 83.0K
14:11 270.32 270.35 270.23 270.32 45.2K
14:12 270.31 270.33 270.17 270.18 48.6K
14:13 270.19 270.19 270.12 270.13 40.8K
14:14 270.13 270.13 269.95 270.05 70.2K
14:15 270.03 270.07 270.03 270.06 42.5K
14:16 270.05 270.17 270.04 270.17 51.2K
14:17 270.18 270.30 270.15 270.30 47.2K
14:18 270.33 270.35 270.29 270.32 38.6K
14:19 270.30 270.37 270.30 270.35 43.8K
14:20 270.33 270.37 270.33 270.33 50.5K
14:21 270.39 270.44 270.38 270.38 53.7K
14:22 270.37 270.49 270.35 270.49 41.7K
14:23 270.46 270.58 270.45 270.58 58.0K
14:24 270.62 270.68 270.57 270.65 48.3K
14:25 270.65 270.67 270.63 270.64 31.4K
14:26 270.62 270.62 270.37 270.37 79.7K
14:27 270.33 270.34 269.92 269.92 84.6K
14:28 269.91 269.92 269.88 269.88 65.5K
14:29 269.93 269.95 269.88 269.95 68.4K
14:30 270.00 270.15 269.96 270.15 77.6K
14:31 270.13 270.13 269.94 269.94 69.7K
14:32 269.92 269.95 269.87 269.91 49.0K
14:33 269.91 270.04 269.91 270.04 69.3K
14:34 270.02 270.17 270.02 270.07 60.2K
14:35 270.07 270.17 270.04 270.17 47.2K
14:36 270.20 270.26 270.18 270.24 54.4K
14:37 270.24 270.46 270.24 270.46 65.3K
14:38 270.51 270.51 270.34 270.34 54.0K
14:39 270.34 270.35 270.30 270.35 70.7K
14:40 270.34 270.35 270.29 270.34 84.6K
14:41 270.33 270.33 270.24 270.25 56.8K
14:42 270.15 270.16 270.11 270.15 46.6K
14:43 270.19 270.28 270.19 270.24 52.7K
14:44 270.23 270.26 270.13 270.14 46.0K
14:45 270.17 270.26 270.17 270.26 39.7K
14:46 270.29 270.59 270.29 270.59 57.8K
14:47 270.59 270.59 270.44 270.44 56.7K
14:48 270.43 270.51 270.43 270.49 44.1K
14:49 270.47 270.47 270.37 270.44 47.1K
14:50 270.44 270.56 270.44 270.56 52.1K
14:51 270.57 270.63 270.55 270.59 51.3K
14:52 270.57 270.61 270.55 270.56 42.6K
14:53 270.55 270.55 270.35 270.37 63.9K
14:54 270.38 270.44 270.38 270.39 114.8K
14:55 270.37 270.46 270.32 270.45 50.7K
14:56 270.43 270.44 270.42 270.44 34.3K
14:57 270.46 270.51 270.37 270.37 107.0K
14:58 270.39 270.50 270.39 270.48 81.3K
14:59 270.48 270.56 270.48 270.55 62.0K
15:00 270.56 270.56 270.48 270.51 54.9K
15:01 270.51 270.59 270.47 270.59 39.4K
15:02 270.58 270.61 270.50 270.51 86.4K
15:03 270.54 270.61 270.47 270.50 82.0K
15:04 270.48 270.48 270.24 270.24 80.2K
15:05 270.26 270.32 270.22 270.23 51.3K
15:06 270.23 270.24 270.15 270.16 80.9K
15:07 270.22 270.27 270.19 270.23 50.0K
15:08 270.24 270.24 270.11 270.14 51.5K
15:09 270.14 270.14 270.05 270.09 56.2K
15:10 270.09 270.09 269.96 269.96 72.2K
15:11 269.93 269.96 269.87 269.87 89.6K
15:12 269.87 269.88 269.79 269.83 76.2K
15:13 269.85 269.96 269.85 269.90 87.3K
15:14 269.88 269.89 269.83 269.85 64.2K
15:15 269.85 269.96 269.85 269.92 69.9K
15:16 269.92 270.00 269.85 270.00 101.9K
15:17 269.99 270.22 269.99 270.22 74.4K
15:18 270.23 270.25 270.12 270.12 73.9K
15:19 270.09 270.13 270.09 270.13 148.1K
15:20 270.13 270.21 270.10 270.20 166.0K
15:21 270.22 270.38 270.22 270.38 96.1K
15:22 270.38 270.42 270.38 270.40 53.3K
15:23 270.40 270.61 270.40 270.59 96.2K
15:24 270.58 270.60 270.49 270.60 82.6K
15:25 270.60 270.60 270.51 270.55 90.6K
15:26 270.55 270.58 270.48 270.55 97.7K
15:27 270.54 270.54 270.39 270.39 78.4K
15:28 270.37 270.38 270.20 270.20 82.5K
15:29 270.18 270.19 270.04 270.09 98.7K
15:30 270.11 270.18 270.03 270.03 135.7K
15:31 270.01 270.01 269.53 269.53 233.1K
15:32 269.52 269.52 269.29 269.29 152.3K
15:33 269.30 269.45 269.23 269.23 107.6K
15:34 269.22 269.31 269.05 269.31 174.5K
15:35 269.30 269.32 269.22 269.24 152.8K
15:36 269.26 269.38 269.22 269.22 155.6K
15:37 269.19 269.19 268.85 269.01 172.2K
15:38 268.96 268.98 268.87 268.96 113.2K
15:39 269.04 269.18 268.97 269.18 163.4K
15:40 269.18 269.19 268.92 268.95 154.4K
15:41 268.94 268.94 268.63 268.63 138.2K
15:42 268.55 268.55 268.46 268.48 125.6K
15:43 268.54 268.72 268.54 268.63 227.0K
15:44 268.60 268.81 268.60 268.68 138.8K
15:45 268.73 268.87 268.73 268.73 137.9K
15:46 268.71 268.71 268.56 268.71 152.3K
15:47 268.74 268.77 268.58 268.58 197.5K
15:48 268.59 268.79 268.58 268.79 230.8K
15:49 268.79 268.84 268.69 268.72 228.9K
15:50 268.85 268.85 267.88 267.88 379.0K
15:51 267.89 267.89 267.60 267.63 378.1K
15:52 267.59 267.59 267.10 267.11 325.5K
15:53 267.09 267.80 267.09 267.80 435.4K
15:54 267.80 267.91 267.74 267.91 392.5K
15:55 268.01 268.01 267.60 267.75 561.9K
15:56 267.77 267.77 267.67 267.69 633.9K
15:57 267.68 267.69 267.56 267.66 633.9K
15:58 267.62 267.66 267.48 267.55 715.6K
15:59 267.51 267.51 267.34 267.41 1,511.2K
16:00 267.49 267.49 267.45 267.45 8,080.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available