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
09:30 269.89 269.89 269.51 269.68 528.7K
09:31 269.64 269.66 268.92 268.92 51.4K
09:32 269.07 269.38 269.03 269.08 54.1K
09:33 269.11 269.17 268.79 269.17 73.7K
09:34 269.08 269.56 268.98 269.48 57.6K
09:35 269.42 269.49 269.30 269.38 44.3K
09:36 269.42 269.95 269.42 269.95 66.2K
09:37 270.08 270.11 269.95 269.97 30.2K
09:38 269.95 270.30 269.95 270.28 82.2K
09:39 270.28 270.45 270.24 270.41 93.3K
09:40 270.36 270.36 269.80 269.80 43.5K
09:41 269.79 270.22 269.77 270.22 57.5K
09:42 270.23 270.84 270.23 270.84 72.6K
09:43 270.80 270.80 270.57 270.75 50.5K
09:44 270.77 271.11 270.77 270.93 77.2K
09:45 270.83 270.83 270.20 270.21 97.2K
09:46 270.05 270.21 269.99 270.21 52.9K
09:47 270.20 270.25 269.91 269.91 90.3K
09:48 269.96 270.08 269.92 270.08 34.3K
09:49 270.21 270.41 270.17 270.17 101.0K
09:50 270.19 270.36 270.19 270.19 58.2K
09:51 270.31 270.60 270.31 270.58 87.9K
09:52 270.58 270.59 270.44 270.46 70.8K
09:53 270.38 270.52 270.36 270.50 72.5K
09:54 270.56 270.59 270.38 270.38 62.4K
09:55 270.38 270.48 270.23 270.25 52.5K
09:56 270.18 270.22 269.95 269.95 61.1K
09:57 269.95 269.97 269.72 269.77 46.4K
09:58 269.72 269.88 269.69 269.78 46.6K
09:59 269.82 269.99 269.82 269.89 46.7K
10:00 269.54 269.82 269.22 269.65 147.6K
10:01 269.58 269.77 269.58 269.65 63.6K
10:02 269.65 269.65 269.09 269.16 118.8K
10:03 269.19 269.19 268.84 269.00 75.8K
10:04 268.92 269.26 268.90 269.26 128.1K
10:05 269.30 269.60 269.23 269.32 172.5K
10:06 269.32 269.33 269.01 269.09 106.9K
10:07 269.07 269.07 268.38 268.38 98.8K
10:08 268.40 268.46 268.30 268.30 85.2K
10:09 268.39 268.62 268.27 268.62 59.4K
10:10 268.61 268.69 268.56 268.56 55.1K
10:11 268.53 268.53 268.27 268.41 74.1K
10:12 268.34 268.64 268.34 268.60 73.1K
10:13 268.62 268.80 268.60 268.79 55.7K
10:14 268.77 269.03 268.72 268.75 57.9K
10:15 268.75 268.81 268.75 268.75 43.8K
10:16 268.79 268.85 268.79 268.84 38.8K
10:17 268.85 268.85 268.53 268.76 61.5K
10:18 268.78 269.23 268.78 269.23 66.0K
10:19 269.23 269.23 268.96 268.98 49.1K
10:20 269.04 269.15 269.04 269.08 50.4K
10:21 269.08 269.26 269.08 269.11 66.2K
10:22 269.08 269.16 269.02 269.16 44.5K
10:23 269.16 269.41 269.16 269.41 68.7K
10:24 269.39 269.76 269.39 269.73 82.4K
10:25 269.70 269.76 269.63 269.70 40.4K
10:26 269.67 269.76 269.67 269.76 46.9K
10:27 269.73 270.13 269.73 270.12 53.1K
10:28 270.11 270.43 270.11 270.43 83.2K
10:29 270.43 270.46 270.31 270.45 44.7K
10:30 270.40 270.41 270.14 270.16 53.4K
10:31 270.06 270.06 269.94 269.94 53.8K
10:32 269.93 269.93 269.72 269.72 45.0K
10:33 269.71 269.71 269.40 269.43 55.9K
10:34 269.48 269.66 269.48 269.66 50.5K
10:35 269.66 269.75 269.59 269.63 41.8K
10:36 269.58 269.58 269.07 269.07 47.4K
10:37 269.04 269.14 269.04 269.14 38.7K
10:38 269.15 269.15 269.06 269.10 51.4K
10:39 269.06 269.12 269.03 269.03 52.3K
10:40 269.03 269.08 268.93 268.93 36.5K
10:41 268.91 268.95 268.78 268.78 54.6K
10:42 268.74 268.74 268.57 268.57 68.7K
10:43 268.52 268.52 268.34 268.38 58.3K
10:44 268.34 268.50 268.31 268.50 59.9K
10:45 268.52 268.56 268.34 268.39 57.6K
10:46 268.40 268.51 268.33 268.40 60.9K
10:47 268.55 268.64 268.46 268.46 51.1K
10:48 268.45 268.45 268.30 268.34 43.3K
10:49 268.31 268.47 268.21 268.42 56.0K
10:50 268.43 268.43 268.22 268.22 91.6K
10:51 268.14 268.18 268.05 268.09 46.8K
10:52 268.07 268.15 267.98 267.98 59.8K
10:53 267.97 268.05 267.86 267.86 41.2K
10:54 267.87 268.17 267.84 268.17 51.3K
10:55 268.16 268.22 267.96 268.20 53.5K
10:56 268.20 268.25 268.15 268.18 87.1K
10:57 268.22 268.22 267.69 267.70 59.8K
10:58 267.70 267.90 267.70 267.90 44.2K
10:59 267.86 268.00 267.82 268.00 52.4K
11:00 268.09 268.09 267.94 268.01 89.4K
11:01 268.11 268.11 267.81 267.92 66.5K
11:02 267.92 267.97 267.74 267.74 45.1K
11:03 267.72 267.73 267.58 267.65 45.8K
11:04 267.65 267.65 267.56 267.58 35.5K
11:05 267.65 267.73 267.63 267.71 65.2K
11:06 267.70 267.77 267.70 267.75 29.5K
11:07 267.96 267.99 267.86 267.86 54.6K
11:08 267.91 267.91 267.80 267.81 35.1K
11:09 267.73 267.82 267.69 267.82 73.3K
11:10 267.83 267.89 267.79 267.79 31.9K
11:11 267.85 267.95 267.85 267.94 79.5K
11:12 268.08 268.35 268.08 268.33 107.9K
11:13 268.38 268.50 268.31 268.50 46.5K
11:14 268.35 268.35 268.28 268.34 44.5K
11:15 268.34 268.39 268.34 268.37 28.1K
11:16 268.43 268.58 268.37 268.58 42.4K
11:17 268.58 268.65 268.49 268.65 107.4K
11:18 268.65 268.70 268.60 268.60 75.2K
11:19 268.62 268.63 268.58 268.62 35.5K
11:20 268.62 268.66 268.54 268.55 32.4K
11:21 268.56 268.56 268.30 268.30 47.5K
11:22 268.29 268.36 268.25 268.36 45.7K
11:23 268.17 268.27 268.15 268.16 45.1K
11:24 268.15 268.17 268.10 268.16 81.8K
11:25 268.13 268.13 267.98 267.98 68.0K
11:26 268.03 268.09 267.99 268.01 56.8K
11:27 268.01 268.04 267.84 267.84 42.7K
11:28 267.86 267.86 267.57 267.64 69.9K
11:29 267.67 267.69 267.63 267.65 35.7K
11:30 267.64 267.71 267.64 267.71 47.3K
11:31 267.69 267.72 267.69 267.71 32.5K
11:32 267.71 267.84 267.71 267.77 47.3K
11:33 267.78 267.78 267.66 267.68 33.0K
11:34 267.66 267.72 267.66 267.68 35.6K
11:35 267.59 267.61 267.52 267.61 45.6K
11:36 267.62 267.66 267.59 267.61 25.4K
11:37 267.61 267.62 267.43 267.43 39.6K
11:38 267.41 267.57 267.36 267.57 54.5K
11:39 267.59 267.65 267.57 267.65 27.3K
11:40 267.71 268.05 267.71 268.05 55.9K
11:41 268.02 268.05 268.01 268.05 30.2K
11:42 268.03 268.03 267.84 267.84 30.5K
11:43 267.81 267.89 267.74 267.87 29.6K
11:44 267.87 268.02 267.87 268.00 30.4K
11:45 267.99 268.09 267.96 268.09 153.5K
11:46 268.06 268.08 267.88 267.88 36.9K
11:47 267.89 267.90 267.72 267.72 35.1K
11:48 267.74 267.77 267.67 267.67 34.9K
11:49 267.74 267.78 267.73 267.77 22.7K
11:50 267.84 268.01 267.84 268.01 54.0K
11:51 268.01 268.01 267.71 267.77 53.2K
11:52 267.76 267.80 267.69 267.72 23.5K
11:53 267.68 267.69 267.51 267.51 36.2K
11:54 267.47 267.54 267.45 267.49 36.9K
11:55 267.50 267.58 267.50 267.50 29.3K
11:56 267.51 267.52 267.48 267.50 20.6K
11:57 267.50 267.52 267.30 267.36 44.2K
11:58 267.36 267.37 267.21 267.21 33.3K
11:59 267.21 267.24 267.19 267.22 32.9K
12:00 267.32 267.49 267.32 267.47 43.8K
12:01 267.41 267.41 267.30 267.30 38.8K
12:02 267.31 267.36 267.27 267.27 41.1K
12:03 267.28 267.38 267.22 267.38 35.9K
12:04 267.37 267.38 267.36 267.36 24.0K
12:05 267.35 267.41 267.28 267.28 46.1K
12:06 267.26 267.28 267.19 267.19 25.0K
12:07 267.19 267.19 267.06 267.13 41.3K
12:08 267.14 267.36 267.14 267.36 33.8K
12:09 267.35 267.36 267.21 267.21 36.4K
12:10 267.23 267.23 266.87 266.88 43.9K
12:11 266.81 266.83 266.77 266.77 24.0K
12:12 266.78 266.78 266.66 266.66 39.7K
12:13 266.65 266.67 266.59 266.61 97.4K
12:14 266.56 266.59 266.41 266.41 37.4K
12:15 266.41 266.57 266.34 266.57 57.1K
12:16 266.57 266.57 266.47 266.50 35.8K
12:17 266.49 266.54 266.42 266.54 208.7K
12:18 266.52 266.52 266.39 266.40 40.1K
12:19 266.41 266.45 266.41 266.42 29.7K
12:20 266.41 266.41 266.21 266.25 39.7K
12:21 266.30 266.35 266.25 266.32 72.6K
12:22 266.31 266.35 266.31 266.33 52.5K
12:23 266.32 266.32 266.14 266.17 126.7K
12:24 266.17 266.39 266.17 266.21 57.4K
12:25 266.23 266.32 266.21 266.28 60.4K
12:26 266.28 266.41 266.28 266.37 103.5K
12:27 266.37 266.37 266.31 266.31 35.5K
12:28 266.30 266.32 266.11 266.12 55.5K
12:29 266.12 266.37 266.12 266.37 53.3K
12:30 266.38 266.53 266.38 266.46 38.1K
12:31 266.47 266.52 266.37 266.52 48.4K
12:32 266.55 266.65 266.52 266.63 33.2K
12:33 266.61 266.69 266.61 266.65 27.8K
12:34 266.64 266.72 266.63 266.72 29.6K
12:35 266.71 266.75 266.68 266.73 40.7K
12:36 266.72 266.76 266.53 266.54 43.0K
12:37 266.58 266.60 266.46 266.46 73.0K
12:38 266.45 266.45 266.32 266.32 47.3K
12:39 266.34 266.44 266.25 266.25 51.8K
12:40 266.23 266.47 266.23 266.45 41.3K
12:41 266.42 266.46 266.38 266.46 46.3K
12:42 266.47 266.47 266.41 266.47 30.9K
12:43 266.50 266.61 266.47 266.47 90.8K
12:44 266.40 266.44 266.30 266.43 48.6K
12:45 266.42 266.46 266.37 266.37 43.5K
12:46 266.38 266.40 266.35 266.35 39.6K
12:47 266.35 266.45 266.35 266.44 71.0K
12:48 266.44 266.44 266.42 266.43 22.3K
12:49 266.42 266.53 266.41 266.49 41.4K
12:50 266.49 266.64 266.49 266.58 125.6K
12:51 266.55 266.56 266.34 266.34 38.0K
12:52 266.34 266.37 266.33 266.37 20.2K
12:53 266.33 266.36 266.14 266.14 51.5K
12:54 266.14 266.14 266.02 266.02 41.8K
12:55 266.05 266.05 265.94 265.94 92.3K
12:56 265.88 265.88 265.58 265.59 62.5K
12:57 265.60 265.71 265.57 265.71 51.9K
12:58 265.70 265.84 265.70 265.79 45.3K
12:59 265.79 265.80 265.75 265.77 37.0K
13:00 265.81 265.88 265.81 265.84 34.7K
13:01 265.85 265.86 265.68 265.68 58.3K
13:02 265.68 265.71 265.61 265.71 44.3K
13:03 265.71 265.94 265.71 265.94 33.4K
13:04 265.98 265.99 265.89 265.93 31.9K
13:05 265.93 265.96 265.82 265.82 38.9K
13:06 265.78 265.78 265.64 265.65 34.3K
13:07 265.65 265.65 265.55 265.64 35.6K
13:08 265.65 265.79 265.65 265.79 146.8K
13:09 265.79 265.79 265.74 265.78 28.1K
13:10 265.80 265.88 265.80 265.88 29.9K
13:11 265.91 265.96 265.90 265.92 55.1K
13:12 265.92 266.12 265.92 266.10 40.3K
13:13 266.11 266.15 266.11 266.13 27.6K
13:14 266.14 266.14 266.00 266.01 39.3K
13:15 265.96 266.06 265.94 265.98 65.1K
13:16 265.98 266.00 265.94 265.94 105.7K
13:17 265.94 266.09 265.94 266.09 41.6K
13:18 266.08 266.21 266.06 266.21 25.8K
13:19 266.19 266.24 266.17 266.17 116.9K
13:20 266.16 266.24 266.16 266.18 35.4K
13:21 266.17 266.17 265.90 265.96 75.0K
13:22 266.01 266.03 266.01 266.03 38.1K
13:23 266.03 266.16 266.03 266.15 47.2K
13:24 266.14 266.16 266.12 266.14 51.5K
13:25 266.10 266.10 266.05 266.05 40.9K
13:26 266.03 266.03 265.95 265.95 37.5K
13:27 265.94 265.97 265.89 265.90 44.6K
13:28 265.91 265.92 265.80 265.90 176.0K
13:29 265.91 266.02 265.91 266.02 45.3K
13:30 266.03 266.25 266.03 266.10 96.3K
13:31 266.07 266.07 265.91 266.01 76.2K
13:32 266.01 266.01 265.87 265.87 33.4K
13:33 265.86 266.05 265.86 266.05 44.5K
13:34 266.06 266.08 265.98 266.00 27.2K
13:35 266.16 266.18 266.11 266.18 48.6K
13:36 266.18 266.20 265.97 265.97 39.6K
13:37 265.93 265.93 265.86 265.91 29.9K
13:38 265.91 266.11 265.90 266.11 41.5K
13:39 266.10 266.10 266.05 266.06 33.6K
13:40 266.06 266.08 266.02 266.04 34.8K
13:41 266.06 266.06 265.98 266.00 60.0K
13:42 266.02 266.05 266.00 266.00 37.8K
13:43 266.00 266.00 265.84 265.85 36.7K
13:44 265.84 265.98 265.84 265.97 44.9K
13:45 265.93 265.99 265.93 265.99 23.0K
13:46 265.95 266.15 265.95 266.15 74.4K
13:47 266.16 266.21 266.05 266.18 51.1K
13:48 266.16 266.16 266.09 266.11 28.1K
13:49 266.10 266.11 265.90 265.90 37.1K
13:50 265.87 265.90 265.87 265.90 37.1K
13:51 265.93 265.95 265.88 265.95 42.7K
13:52 265.97 265.97 265.83 265.84 39.4K
13:53 265.83 265.84 265.81 265.84 25.4K
13:54 265.82 265.82 265.69 265.79 45.2K
13:55 265.80 265.81 265.72 265.73 34.3K
13:56 265.71 265.71 265.64 265.68 46.5K
13:57 265.69 265.69 265.48 265.49 43.5K
13:58 265.49 265.64 265.44 265.64 70.0K
13:59 265.64 265.64 265.57 265.64 26.8K
14:00 265.72 265.82 265.69 265.80 69.1K
14:01 265.81 266.14 265.80 266.14 116.7K
14:02 266.23 266.26 266.10 266.14 92.9K
14:03 266.14 266.27 266.13 266.21 62.5K
14:04 266.20 266.20 266.07 266.07 95.3K
14:05 266.08 266.15 266.04 266.10 132.4K
14:06 266.09 266.15 266.02 266.15 74.0K
14:07 266.20 266.23 266.16 266.16 25.7K
14:08 266.15 266.22 266.13 266.13 39.1K
14:09 266.10 266.10 266.02 266.09 65.3K
14:10 266.07 266.09 266.04 266.04 38.8K
14:11 266.03 266.03 265.93 265.95 40.4K
14:12 265.93 266.06 265.91 266.06 63.2K
14:13 266.07 266.14 266.04 266.04 60.2K
14:14 266.05 266.08 266.03 266.08 73.6K
14:15 266.09 266.09 265.96 265.97 38.9K
14:16 266.01 266.06 266.00 266.01 55.2K
14:17 266.00 266.03 265.85 265.85 48.6K
14:18 265.85 265.86 265.80 265.86 28.8K
14:19 265.86 265.91 265.84 265.86 57.1K
14:20 265.89 265.99 265.86 265.99 66.8K
14:21 265.99 265.99 265.87 265.97 60.4K
14:22 265.95 266.04 265.95 266.04 117.8K
14:23 266.05 266.16 266.05 266.07 55.4K
14:24 266.10 266.13 266.08 266.13 66.1K
14:25 266.15 266.26 266.15 266.26 73.0K
14:26 266.27 266.34 266.27 266.33 42.6K
14:27 266.30 266.32 266.24 266.32 49.8K
14:28 266.34 266.45 266.32 266.43 58.8K
14:29 266.44 266.44 266.27 266.37 53.6K
14:30 266.36 266.36 266.28 266.28 54.6K
14:31 266.20 266.35 266.18 266.34 116.0K
14:32 266.40 266.54 266.40 266.54 43.4K
14:33 266.55 266.62 266.51 266.54 62.6K
14:34 266.54 266.56 266.40 266.40 36.2K
14:35 266.40 266.40 266.34 266.36 39.4K
14:36 266.36 266.38 266.24 266.24 73.1K
14:37 266.25 266.35 266.24 266.35 49.2K
14:38 266.33 266.40 266.30 266.40 42.5K
14:39 266.37 266.51 266.37 266.51 52.8K
14:40 266.55 266.58 266.51 266.51 76.2K
14:41 266.55 266.79 266.55 266.79 110.9K
14:42 266.82 266.84 266.65 266.68 59.7K
14:43 266.66 267.11 266.66 267.08 89.3K
14:44 267.12 267.19 267.11 267.14 51.8K
14:45 267.19 267.37 267.18 267.37 97.5K
14:46 267.37 267.45 267.36 267.38 43.5K
14:47 267.35 267.36 267.32 267.33 62.5K
14:48 267.33 267.33 267.23 267.24 38.2K
14:49 267.26 267.26 267.03 267.08 79.1K
14:50 267.07 267.17 266.97 267.01 78.2K
14:51 267.07 267.17 267.01 267.06 122.0K
14:52 267.03 267.07 266.95 267.07 45.3K
14:53 267.05 267.13 266.94 267.05 57.5K
14:54 267.07 267.48 267.07 267.48 71.7K
14:55 267.43 267.54 267.38 267.44 92.5K
14:56 267.44 267.48 267.28 267.28 66.0K
14:57 267.26 267.29 267.22 267.29 58.8K
14:58 267.30 267.37 267.28 267.37 65.4K
14:59 267.39 267.44 267.31 267.31 62.1K
15:00 267.32 267.45 267.30 267.45 58.1K
15:01 267.45 267.45 267.38 267.38 122.6K
15:02 267.37 267.37 267.09 267.09 74.9K
15:03 267.08 267.13 267.04 267.05 46.6K
15:04 267.10 267.17 267.10 267.11 53.2K
15:05 267.07 267.09 266.93 267.03 81.2K
15:06 267.02 267.09 267.00 267.09 71.8K
15:07 267.07 267.16 266.90 267.16 126.3K
15:08 267.19 267.41 267.18 267.19 98.3K
15:09 267.18 267.23 267.12 267.14 47.0K
15:10 267.17 267.41 267.17 267.38 88.0K
15:11 267.40 267.51 267.40 267.48 61.0K
15:12 267.46 267.47 267.35 267.37 76.9K
15:13 267.37 267.37 267.16 267.21 62.1K
15:14 267.24 267.24 267.11 267.21 74.5K
15:15 267.21 267.25 267.11 267.23 98.2K
15:16 267.20 267.21 266.97 267.11 71.5K
15:17 267.10 267.27 267.10 267.27 58.3K
15:18 267.29 267.36 267.22 267.36 78.0K
15:19 267.37 267.44 267.37 267.44 49.3K
15:20 267.42 267.52 267.36 267.52 86.7K
15:21 267.49 267.49 267.40 267.43 68.4K
15:22 267.48 267.65 267.48 267.64 90.2K
15:23 267.62 267.62 267.54 267.55 149.0K
15:24 267.54 267.54 267.26 267.26 213.1K
15:25 267.01 267.17 266.99 267.17 83.8K
15:26 267.16 267.19 267.12 267.19 98.4K
15:27 267.16 267.19 267.13 267.16 121.4K
15:28 267.16 267.16 267.06 267.06 68.5K
15:29 267.04 267.04 266.88 266.90 99.2K
15:30 266.90 266.90 266.82 266.82 69.0K
15:31 266.80 266.80 266.71 266.76 142.2K
15:32 266.78 266.83 266.68 266.81 85.4K
15:33 266.84 266.93 266.76 266.90 87.7K
15:34 266.99 267.20 266.99 267.17 199.1K
15:35 267.23 267.63 267.23 267.63 124.0K
15:36 267.61 267.72 267.52 267.60 119.8K
15:37 267.64 267.88 267.64 267.82 156.5K
15:38 267.87 267.87 267.80 267.80 86.8K
15:39 267.75 267.75 267.15 267.15 157.8K
15:40 267.19 267.23 266.97 266.97 156.5K
15:41 266.98 266.98 266.67 266.78 151.7K
15:42 266.71 266.81 266.65 266.76 133.3K
15:43 266.75 266.75 266.70 266.74 87.9K
15:44 266.77 266.92 266.77 266.83 140.8K
15:45 266.84 266.87 266.74 266.79 177.8K
15:46 266.78 266.82 266.72 266.74 129.2K
15:47 266.74 266.74 266.60 266.67 153.6K
15:48 266.70 266.77 266.65 266.77 145.5K
15:49 266.73 266.73 266.62 266.64 231.3K
15:50 266.82 266.82 266.17 266.17 349.4K
15:51 266.06 266.06 265.68 265.68 257.7K
15:52 265.83 265.94 265.71 265.94 240.2K
15:53 265.95 265.95 265.68 265.78 240.2K
15:54 265.73 266.01 265.73 265.83 323.4K
15:55 265.90 266.15 265.87 265.96 422.1K
15:56 266.00 266.00 265.85 265.85 542.1K
15:57 265.85 266.02 265.85 265.91 619.7K
15:58 265.95 265.99 265.90 265.90 793.0K
15:59 265.84 265.84 265.58 265.82 1,699.9K
16:00 265.76 265.80 265.76 265.80 9,589.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available