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
09:30 265.85 266.09 265.77 265.78 344.7K
09:31 265.70 265.73 265.37 265.37 32.3K
09:32 265.16 265.16 264.66 264.66 66.3K
09:33 264.50 264.64 264.12 264.12 42.1K
09:34 263.97 264.20 263.83 264.20 47.8K
09:35 264.21 264.43 264.20 264.42 40.7K
09:36 264.32 264.32 263.87 263.87 32.5K
09:37 263.85 263.85 263.12 263.12 94.4K
09:38 263.00 263.00 262.84 262.85 39.4K
09:39 262.78 262.81 262.11 262.15 60.4K
09:40 262.25 262.33 262.19 262.31 45.6K
09:41 262.27 262.27 262.12 262.16 59.1K
09:42 262.12 262.23 262.12 262.16 60.2K
09:43 262.16 262.38 262.15 262.38 36.0K
09:44 262.36 262.52 262.36 262.52 63.7K
09:45 262.58 262.68 262.55 262.67 85.6K
09:46 262.69 262.79 262.64 262.75 32.3K
09:47 262.78 262.78 262.63 262.67 37.2K
09:48 262.64 262.64 262.37 262.37 63.7K
09:49 262.38 262.51 262.38 262.51 52.2K
09:50 262.52 262.60 262.45 262.60 96.3K
09:51 262.69 262.81 262.69 262.77 66.3K
09:52 262.76 262.76 262.61 262.61 43.5K
09:53 262.61 262.90 262.60 262.77 94.0K
09:54 262.77 262.78 262.57 262.61 77.9K
09:55 262.59 262.65 262.52 262.65 180.0K
09:56 262.64 262.72 262.62 262.65 43.8K
09:57 262.64 262.64 262.37 262.37 58.3K
09:58 262.36 262.43 262.32 262.34 35.7K
09:59 262.33 262.34 262.25 262.26 81.3K
10:00 262.29 262.49 262.29 262.49 160.3K
10:01 262.37 262.37 261.98 262.07 119.1K
10:02 262.12 262.35 262.12 262.35 156.4K
10:03 262.35 262.48 262.27 262.47 82.4K
10:04 262.45 262.51 262.44 262.51 69.0K
10:05 262.55 262.85 262.55 262.64 88.2K
10:06 262.63 262.65 262.58 262.59 137.2K
10:07 262.61 262.61 262.28 262.30 47.3K
10:08 262.35 262.68 262.32 262.68 74.2K
10:09 262.64 262.69 262.54 262.68 96.8K
10:10 262.57 262.69 262.52 262.69 61.0K
10:11 262.68 262.83 262.68 262.83 73.9K
10:12 262.82 262.88 262.77 262.84 36.0K
10:13 262.84 262.91 262.84 262.91 45.2K
10:14 262.92 262.96 262.80 262.80 52.5K
10:15 262.78 262.78 262.54 262.71 48.5K
10:16 262.71 262.73 262.46 262.46 148.3K
10:17 262.43 262.43 262.24 262.24 36.4K
10:18 262.25 262.32 262.15 262.31 59.5K
10:19 262.33 262.51 262.28 262.51 79.5K
10:20 262.44 262.51 262.30 262.46 65.1K
10:21 262.45 262.49 262.32 262.32 42.4K
10:22 262.24 262.24 262.11 262.11 54.2K
10:23 262.22 262.28 262.22 262.28 92.8K
10:24 262.31 262.31 262.02 262.10 63.8K
10:25 262.11 262.11 261.78 261.83 115.4K
10:26 261.83 262.03 261.83 261.91 55.5K
10:27 261.82 262.01 261.81 262.01 57.1K
10:28 262.00 262.17 261.95 262.16 59.4K
10:29 262.21 262.30 262.18 262.30 64.3K
10:30 262.46 262.59 262.39 262.53 154.0K
10:31 262.52 262.52 262.40 262.44 41.7K
10:32 262.44 262.54 262.34 262.47 50.7K
10:33 262.44 262.71 262.43 262.71 61.6K
10:34 262.78 262.85 262.74 262.74 41.9K
10:35 262.75 262.75 262.60 262.65 34.3K
10:36 262.66 262.70 262.61 262.61 177.3K
10:37 262.64 262.68 262.55 262.55 189.9K
10:38 262.53 262.66 262.44 262.66 32.5K
10:39 262.63 262.76 262.63 262.73 146.3K
10:40 262.71 262.71 262.44 262.47 50.5K
10:41 262.46 262.88 262.46 262.88 47.5K
10:42 262.89 262.95 262.87 262.90 28.0K
10:43 262.88 262.90 262.81 262.90 44.9K
10:44 262.89 262.89 262.83 262.84 28.1K
10:45 262.86 263.01 262.82 263.01 174.1K
10:46 263.02 263.03 262.90 262.98 40.2K
10:47 262.99 263.00 262.91 262.92 36.0K
10:48 262.92 263.02 262.92 262.99 36.9K
10:49 263.00 263.14 263.00 263.10 78.9K
10:50 263.08 263.29 263.07 263.22 51.3K
10:51 263.17 263.21 263.12 263.15 36.6K
10:52 263.16 263.16 263.08 263.15 61.9K
10:53 263.14 263.14 263.07 263.07 243.2K
10:54 263.06 263.06 262.70 262.70 63.9K
10:55 262.70 262.70 262.61 262.62 39.5K
10:56 262.67 262.72 262.65 262.70 58.2K
10:57 262.76 263.07 262.76 263.07 63.3K
10:58 263.07 263.10 263.02 263.10 44.3K
10:59 263.12 263.15 263.04 263.09 35.5K
11:00 263.17 263.30 263.16 263.28 49.2K
11:01 263.27 263.50 263.27 263.41 76.1K
11:02 263.40 263.44 263.40 263.44 17.1K
11:03 263.42 263.56 263.42 263.45 46.9K
11:04 263.46 263.51 263.46 263.50 43.3K
11:05 263.50 263.56 263.50 263.56 16.0K
11:06 263.55 263.55 263.50 263.50 27.3K
11:07 263.43 263.55 263.43 263.52 47.9K
11:08 263.53 263.60 263.52 263.60 34.2K
11:09 263.60 263.60 263.53 263.57 40.3K
11:10 263.60 263.68 263.52 263.68 45.0K
11:11 263.65 263.66 263.59 263.59 37.8K
11:12 263.59 263.70 263.59 263.70 53.9K
11:13 263.70 263.72 263.64 263.64 69.4K
11:14 263.60 263.60 263.44 263.53 69.7K
11:15 263.54 263.58 263.40 263.40 212.3K
11:16 263.41 263.61 263.41 263.61 291.3K
11:17 263.62 263.62 263.57 263.57 31.1K
11:18 263.63 263.77 263.63 263.77 34.7K
11:19 263.79 263.86 263.76 263.76 70.7K
11:20 263.73 263.77 263.71 263.71 57.6K
11:21 263.69 263.75 263.68 263.75 56.7K
11:22 263.75 263.82 263.67 263.82 75.5K
11:23 263.82 263.87 263.80 263.87 42.1K
11:24 263.84 263.87 263.78 263.83 51.0K
11:25 263.95 264.05 263.94 264.02 42.4K
11:26 264.05 264.05 263.82 263.82 72.0K
11:27 263.85 263.85 263.78 263.79 38.5K
11:28 263.79 263.79 263.74 263.75 44.7K
11:29 263.77 263.83 263.72 263.73 69.9K
11:30 263.71 264.01 263.71 263.80 57.7K
11:31 263.74 263.78 263.68 263.78 31.9K
11:32 263.79 263.83 263.75 263.83 21.8K
11:33 263.88 263.90 263.80 263.85 48.1K
11:34 263.85 264.04 263.84 264.02 96.6K
11:35 264.04 264.04 263.81 263.81 108.8K
11:36 263.83 263.87 263.75 263.75 45.8K
11:37 263.74 263.74 263.33 263.33 57.6K
11:38 263.29 263.30 263.20 263.25 42.4K
11:39 263.27 263.27 263.19 263.21 32.4K
11:40 263.15 263.16 263.00 263.00 39.6K
11:41 263.02 263.07 262.91 263.07 63.5K
11:42 263.06 263.15 263.06 263.12 32.6K
11:43 263.11 263.18 263.09 263.18 42.9K
11:44 263.20 263.35 263.19 263.34 27.9K
11:45 263.36 263.46 263.36 263.45 30.0K
11:46 263.47 263.47 263.39 263.40 28.8K
11:47 263.41 263.44 263.40 263.43 31.9K
11:48 263.44 263.54 263.44 263.52 31.4K
11:49 263.51 263.51 263.30 263.31 40.9K
11:50 263.30 263.30 262.98 262.98 67.4K
11:51 262.99 263.03 262.95 262.95 46.0K
11:52 262.95 262.97 262.83 262.83 67.8K
11:53 262.83 262.85 262.73 262.76 77.7K
11:54 262.79 262.79 262.72 262.72 54.0K
11:55 262.68 262.68 262.58 262.63 27.7K
11:56 262.63 262.64 262.57 262.64 53.5K
11:57 262.63 262.68 262.59 262.59 27.5K
11:58 262.60 262.60 262.44 262.44 97.6K
11:59 262.45 262.47 262.40 262.43 22.7K
12:00 262.39 262.47 262.38 262.46 29.2K
12:01 262.42 262.44 262.40 262.44 20.9K
12:02 262.44 262.46 262.26 262.27 39.6K
12:03 262.27 262.27 262.07 262.11 36.0K
12:04 262.10 262.16 262.09 262.16 38.0K
12:05 262.17 262.17 262.05 262.11 27.7K
12:06 262.11 262.11 261.95 261.96 28.1K
12:07 261.88 261.90 261.85 261.90 52.8K
12:08 261.90 261.95 261.90 261.94 32.2K
12:09 261.89 261.98 261.87 261.91 42.9K
12:10 261.91 262.09 261.91 262.08 40.6K
12:11 262.08 262.08 261.91 261.91 36.1K
12:12 261.86 261.86 261.71 261.73 36.3K
12:13 261.73 261.80 261.67 261.79 33.2K
12:14 261.79 261.86 261.79 261.86 25.8K
12:15 261.87 261.89 261.83 261.83 15.7K
12:16 261.85 261.90 261.85 261.90 23.2K
12:17 261.88 262.07 261.88 262.07 39.7K
12:18 262.10 262.15 262.09 262.15 25.8K
12:19 262.14 262.26 262.14 262.17 26.5K
12:20 262.17 262.49 262.11 262.49 150.8K
12:21 262.52 262.54 262.25 262.25 44.3K
12:22 262.25 262.32 262.25 262.28 28.7K
12:23 262.28 262.28 262.11 262.11 26.7K
12:24 262.08 262.17 262.07 262.16 53.5K
12:25 262.15 262.16 262.04 262.06 61.6K
12:26 262.09 262.09 262.06 262.07 24.6K
12:27 262.06 262.08 261.98 262.01 68.7K
12:28 262.02 262.05 262.02 262.04 29.3K
12:29 262.05 262.11 262.05 262.09 39.1K
12:30 262.08 262.19 262.05 262.19 73.2K
12:31 262.34 262.37 262.17 262.17 46.6K
12:32 262.17 262.17 262.09 262.09 28.6K
12:33 262.09 262.15 261.88 261.89 48.2K
12:34 261.88 261.95 261.88 261.91 30.5K
12:35 261.91 261.93 261.89 261.92 20.8K
12:36 261.99 262.03 261.98 262.02 31.0K
12:37 262.02 262.08 262.01 262.03 25.6K
12:38 262.03 262.06 262.01 262.02 31.3K
12:39 261.98 262.02 261.96 261.96 65.8K
12:40 261.96 262.07 261.92 262.07 46.1K
12:41 262.12 262.22 262.09 262.12 61.3K
12:42 262.12 262.14 262.12 262.14 16.7K
12:43 262.13 262.13 261.95 262.02 51.5K
12:44 262.02 262.02 261.96 262.00 23.7K
12:45 262.01 262.11 262.01 262.10 35.6K
12:46 262.10 262.11 261.93 261.93 48.7K
12:47 261.92 261.92 261.65 261.65 42.9K
12:48 261.65 261.71 261.65 261.71 33.8K
12:49 261.68 261.75 261.66 261.74 51.0K
12:50 261.72 261.76 261.71 261.72 36.6K
12:51 261.71 261.82 261.68 261.80 50.0K
12:52 261.78 261.78 261.62 261.62 36.6K
12:53 261.60 261.76 261.58 261.76 73.1K
12:54 261.75 261.76 261.73 261.75 34.2K
12:55 261.74 261.81 261.74 261.76 41.3K
12:56 261.78 261.78 261.70 261.74 26.7K
12:57 261.73 261.75 261.72 261.75 39.2K
12:58 261.75 262.09 261.75 262.09 62.0K
12:59 262.10 262.14 262.03 262.03 48.7K
13:00 262.03 262.11 262.03 262.05 46.4K
13:01 262.06 262.07 262.04 262.04 35.9K
13:02 262.05 262.30 262.05 262.27 38.3K
13:03 262.27 262.28 262.18 262.18 56.1K
13:04 262.15 262.16 262.02 262.04 24.5K
13:05 262.05 262.08 262.03 262.06 41.3K
13:06 262.08 262.08 261.67 261.67 48.2K
13:07 261.68 261.74 261.67 261.72 36.8K
13:08 261.70 261.70 261.47 261.47 54.4K
13:09 261.47 261.51 261.47 261.50 26.0K
13:10 261.50 261.52 261.45 261.45 36.6K
13:11 261.36 261.47 261.35 261.46 56.6K
13:12 261.39 261.48 261.39 261.48 57.2K
13:13 261.45 261.46 261.40 261.41 35.8K
13:14 261.41 261.41 261.28 261.28 44.0K
13:15 261.27 261.43 261.27 261.42 57.3K
13:16 261.40 261.41 261.35 261.37 68.2K
13:17 261.36 261.40 261.23 261.25 49.2K
13:18 261.25 261.40 261.25 261.40 49.3K
13:19 261.41 261.41 261.37 261.38 33.0K
13:20 261.38 261.39 261.35 261.37 47.6K
13:21 261.38 261.44 261.32 261.32 80.5K
13:22 261.34 261.38 261.34 261.35 68.0K
13:23 261.37 261.50 261.37 261.50 81.3K
13:24 261.51 261.65 261.51 261.65 46.6K
13:25 261.63 261.76 261.62 261.76 113.5K
13:26 261.76 261.89 261.73 261.80 56.4K
13:27 261.80 261.86 261.75 261.76 57.0K
13:28 261.76 261.78 261.58 261.58 88.3K
13:29 261.57 261.58 261.52 261.57 48.7K
13:30 261.57 261.69 261.57 261.65 41.0K
13:31 261.70 261.70 261.63 261.65 46.0K
13:32 261.63 261.85 261.63 261.85 56.6K
13:33 261.84 261.84 261.62 261.62 52.2K
13:34 261.62 261.78 261.62 261.75 44.3K
13:35 261.74 261.85 261.73 261.85 33.7K
13:36 261.86 261.86 261.70 261.74 38.6K
13:37 261.74 261.75 261.72 261.73 25.1K
13:38 261.69 261.90 261.69 261.86 62.1K
13:39 261.86 261.86 261.77 261.77 34.0K
13:40 261.77 261.89 261.77 261.87 52.1K
13:41 261.87 261.87 261.53 261.53 49.3K
13:42 261.48 261.50 261.38 261.39 45.6K
13:43 261.39 261.53 261.36 261.52 42.9K
13:44 261.52 261.59 261.50 261.59 29.3K
13:45 261.61 261.69 261.57 261.69 31.1K
13:46 261.68 261.91 261.68 261.87 40.3K
13:47 261.88 261.88 261.81 261.83 34.0K
13:48 261.82 261.85 261.72 261.72 60.7K
13:49 261.74 261.74 261.63 261.63 34.4K
13:50 261.62 261.62 261.52 261.52 74.4K
13:51 261.58 261.66 261.58 261.66 34.9K
13:52 261.66 261.74 261.64 261.74 37.9K
13:53 261.75 261.82 261.73 261.81 39.3K
13:54 261.81 261.82 261.79 261.81 42.4K
13:55 261.81 261.96 261.81 261.91 45.5K
13:56 261.89 261.97 261.88 261.89 45.9K
13:57 261.89 261.89 261.66 261.68 48.1K
13:58 261.68 261.74 261.68 261.74 20.4K
13:59 261.72 261.80 261.70 261.75 45.9K
14:00 261.76 261.78 261.75 261.78 38.9K
14:01 261.78 261.82 261.76 261.82 38.7K
14:02 261.83 261.99 261.83 261.97 36.9K
14:03 261.98 261.98 261.80 261.80 56.6K
14:04 261.79 261.84 261.78 261.83 39.2K
14:05 261.84 261.89 261.82 261.83 52.8K
14:06 261.82 261.82 261.62 261.67 48.2K
14:07 261.67 261.68 261.64 261.67 39.3K
14:08 261.67 261.67 261.62 261.66 31.0K
14:09 261.66 261.66 261.54 261.56 52.3K
14:10 261.59 261.96 261.59 261.96 67.3K
14:11 261.97 262.06 261.97 262.02 47.6K
14:12 262.02 262.03 261.94 262.01 36.2K
14:13 262.02 262.12 261.98 262.12 38.1K
14:14 262.12 262.12 261.99 261.99 29.9K
14:15 261.97 261.99 261.90 261.90 48.3K
14:16 261.98 262.00 261.96 261.98 47.3K
14:17 261.97 262.15 261.97 262.13 82.6K
14:18 262.12 262.16 262.09 262.14 192.3K
14:19 262.14 262.14 262.05 262.10 69.5K
14:20 262.12 262.14 262.09 262.09 47.8K
14:21 262.09 262.10 261.98 261.98 50.9K
14:22 261.99 262.01 261.98 262.00 49.9K
14:23 262.03 262.20 262.03 262.20 79.8K
14:24 262.21 262.26 262.18 262.24 56.3K
14:25 262.24 262.24 262.17 262.22 44.4K
14:26 262.25 262.25 262.15 262.15 30.9K
14:27 262.14 262.14 262.06 262.10 46.6K
14:28 262.10 262.12 262.08 262.08 29.8K
14:29 262.04 262.12 262.03 262.12 68.4K
14:30 262.12 262.19 262.10 262.18 57.8K
14:31 262.21 262.26 262.16 262.18 60.3K
14:32 262.18 262.39 262.18 262.31 80.3K
14:33 262.30 262.40 262.29 262.40 44.5K
14:34 262.46 262.67 262.46 262.46 110.2K
14:35 262.45 262.46 262.43 262.46 80.8K
14:36 262.47 262.59 262.47 262.50 64.6K
14:37 262.49 262.50 262.47 262.48 25.2K
14:38 262.50 262.75 262.50 262.75 79.6K
14:39 262.75 262.76 262.73 262.73 37.4K
14:40 262.71 262.74 262.67 262.71 50.2K
14:41 262.69 262.75 262.68 262.75 40.6K
14:42 262.82 263.08 262.82 263.08 140.0K
14:43 263.12 263.12 263.03 263.05 51.0K
14:44 263.06 263.13 262.94 262.94 87.2K
14:45 262.95 262.98 262.93 262.98 40.1K
14:46 262.99 262.99 262.90 262.99 51.8K
14:47 262.97 263.00 262.92 263.00 58.2K
14:48 263.00 263.12 263.00 263.10 49.2K
14:49 263.12 263.12 262.90 262.91 55.2K
14:50 262.93 262.93 262.78 262.79 61.4K
14:51 262.78 262.88 262.78 262.88 49.7K
14:52 262.84 262.85 262.79 262.79 86.4K
14:53 262.80 262.80 262.61 262.61 61.9K
14:54 262.59 262.65 262.58 262.58 64.6K
14:55 262.58 262.60 262.21 262.21 89.4K
14:56 262.19 262.25 262.19 262.22 64.6K
14:57 262.21 262.21 261.91 261.91 73.8K
14:58 261.85 261.85 261.64 261.71 93.2K
14:59 261.71 261.72 261.59 261.59 146.6K
15:00 261.63 261.81 261.61 261.79 85.8K
15:01 261.79 262.00 261.79 261.92 69.9K
15:02 261.91 261.92 261.65 261.65 53.8K
15:03 261.65 261.77 261.65 261.76 73.7K
15:04 261.77 261.78 261.73 261.73 53.5K
15:05 261.74 261.76 261.60 261.60 68.2K
15:06 261.59 261.77 261.59 261.75 70.8K
15:07 261.75 261.85 261.75 261.83 59.1K
15:08 261.85 261.99 261.85 261.99 84.0K
15:09 262.01 262.15 262.01 262.11 59.8K
15:10 262.09 262.15 262.09 262.15 54.9K
15:11 262.15 262.30 262.15 262.22 69.4K
15:12 262.22 262.29 262.20 262.29 57.5K
15:13 262.28 262.32 262.26 262.30 43.8K
15:14 262.29 262.42 262.29 262.39 78.6K
15:15 262.39 262.49 262.39 262.45 72.9K
15:16 262.44 262.44 262.35 262.41 77.7K
15:17 262.42 262.48 262.39 262.39 58.5K
15:18 262.42 262.53 262.42 262.48 80.6K
15:19 262.60 262.68 262.57 262.68 100.1K
15:20 262.68 262.74 262.56 262.56 76.3K
15:21 262.57 262.57 262.50 262.54 57.6K
15:22 262.54 262.54 262.44 262.44 71.9K
15:23 262.43 262.52 262.41 262.49 83.2K
15:24 262.27 262.31 262.24 262.24 72.7K
15:25 262.25 262.35 262.24 262.32 63.0K
15:26 262.32 262.37 262.25 262.37 86.6K
15:27 262.37 262.45 262.35 262.45 56.1K
15:28 262.46 262.66 262.46 262.66 74.7K
15:29 262.70 262.74 262.61 262.71 262.3K
15:30 262.71 262.85 262.71 262.85 87.4K
15:31 262.85 262.88 262.76 262.88 108.1K
15:32 262.98 263.24 262.98 263.17 106.1K
15:33 263.16 263.23 263.13 263.15 67.5K
15:34 263.02 263.04 262.94 262.94 83.1K
15:35 262.86 263.01 262.84 263.01 98.2K
15:36 263.09 263.19 263.09 263.16 92.8K
15:37 263.10 263.12 262.94 262.98 135.8K
15:38 262.99 263.01 262.94 262.94 85.4K
15:39 262.93 262.93 262.82 262.82 63.5K
15:40 262.82 262.90 262.82 262.88 102.0K
15:41 262.89 262.94 262.77 262.93 110.5K
15:42 263.03 263.07 262.94 262.94 111.5K
15:43 262.92 262.98 262.92 262.94 98.1K
15:44 262.96 262.96 262.86 262.87 106.3K
15:45 262.82 262.88 262.77 262.88 105.0K
15:46 262.91 262.91 262.78 262.88 108.5K
15:47 262.89 263.02 262.89 263.02 129.9K
15:48 263.03 263.20 263.03 263.16 123.0K
15:49 263.17 263.21 263.07 263.13 149.8K
15:50 263.27 263.27 262.65 262.71 262.6K
15:51 262.72 262.82 262.71 262.80 214.5K
15:52 262.81 262.83 262.75 262.75 181.2K
15:53 262.75 262.76 262.64 262.76 225.2K
15:54 262.74 262.86 262.74 262.86 346.7K
15:55 262.88 262.88 262.62 262.63 394.1K
15:56 262.62 262.66 262.54 262.55 453.3K
15:57 262.50 262.50 262.26 262.33 487.0K
15:58 262.35 262.35 262.17 262.17 592.9K
15:59 262.15 262.46 262.15 262.46 936.8K
16:00 262.46 262.46 262.44 262.44 6,233.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available