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
09:30 265.10 265.17 264.96 265.03 293.7K
09:31 265.01 265.13 264.85 264.85 68.3K
09:32 264.81 265.10 264.81 264.96 34.2K
09:33 264.96 264.96 264.78 264.89 55.8K
09:34 264.92 265.67 264.92 265.55 44.9K
09:35 265.54 265.57 265.15 265.40 41.8K
09:36 265.34 265.54 265.34 265.54 37.1K
09:37 265.56 265.56 265.38 265.45 28.6K
09:38 265.36 265.51 265.36 265.46 40.8K
09:39 265.40 265.82 265.40 265.79 46.3K
09:40 265.79 266.01 265.79 265.92 22.3K
09:41 265.92 266.27 265.88 266.25 157.9K
09:42 266.29 266.29 266.10 266.21 40.6K
09:43 266.18 266.26 265.97 265.97 45.2K
09:44 265.99 266.18 265.99 266.14 41.3K
09:45 266.13 266.55 266.11 266.52 73.4K
09:46 266.48 266.77 266.48 266.70 32.6K
09:47 266.66 267.00 266.66 266.78 58.3K
09:48 266.78 266.82 266.76 266.82 36.8K
09:49 266.80 267.15 266.80 267.15 51.2K
09:50 267.16 267.25 267.16 267.16 38.8K
09:51 267.10 267.17 267.05 267.17 27.9K
09:52 267.18 267.20 266.97 267.01 49.8K
09:53 267.02 267.18 267.01 267.18 33.9K
09:54 267.23 267.51 267.23 267.51 51.8K
09:55 267.55 267.69 267.55 267.69 49.0K
09:56 267.70 267.84 267.68 267.84 43.1K
09:57 267.86 267.86 267.57 267.57 47.7K
09:58 267.54 267.55 267.38 267.38 35.5K
09:59 267.44 267.68 267.38 267.68 78.1K
10:00 267.06 267.26 266.67 267.11 184.4K
10:01 267.10 267.78 267.10 267.78 62.5K
10:02 267.75 267.75 267.60 267.65 60.4K
10:03 267.62 267.75 267.62 267.75 55.6K
10:04 267.67 267.72 267.67 267.71 33.2K
10:05 267.71 267.86 267.71 267.86 69.7K
10:06 267.99 268.03 267.89 267.91 75.1K
10:07 267.86 267.86 267.71 267.84 175.4K
10:08 267.83 267.96 267.83 267.95 77.3K
10:09 267.90 268.20 267.90 268.14 86.2K
10:10 268.13 268.14 268.05 268.05 71.8K
10:11 268.04 268.05 267.94 267.96 27.5K
10:12 267.93 267.97 267.80 267.83 92.5K
10:13 267.82 268.15 267.82 268.15 56.5K
10:14 268.17 268.34 268.17 268.28 266.9K
10:15 268.27 268.30 268.19 268.22 104.4K
10:16 268.22 268.41 268.22 268.41 74.5K
10:17 268.43 268.45 268.35 268.38 40.7K
10:18 268.39 268.48 268.36 268.48 54.0K
10:19 268.51 268.59 268.51 268.58 257.0K
10:20 268.56 268.83 268.56 268.82 117.4K
10:21 268.80 268.80 268.68 268.69 77.2K
10:22 268.69 268.79 268.66 268.78 69.3K
10:23 268.76 268.85 268.76 268.83 56.8K
10:24 268.82 268.86 268.79 268.86 338.2K
10:25 268.85 268.97 268.77 268.97 180.9K
10:26 268.96 269.03 268.96 269.03 184.8K
10:27 269.03 269.06 268.86 268.86 106.8K
10:28 268.88 268.88 268.73 268.77 129.8K
10:29 268.75 268.77 268.66 268.68 122.7K
10:30 268.67 268.68 268.55 268.58 63.7K
10:31 268.59 268.59 268.49 268.49 51.2K
10:32 268.50 268.51 268.47 268.47 50.8K
10:33 268.48 268.57 268.48 268.53 71.9K
10:34 268.50 268.52 268.48 268.51 52.7K
10:35 268.51 268.62 268.49 268.57 47.8K
10:36 268.57 268.59 268.44 268.45 43.8K
10:37 268.45 268.45 268.31 268.31 72.8K
10:38 268.30 268.33 268.23 268.33 54.7K
10:39 268.32 268.32 268.21 268.24 66.8K
10:40 268.24 268.25 268.20 268.23 54.0K
10:41 268.21 268.21 268.14 268.20 50.6K
10:42 268.17 268.17 268.10 268.10 39.6K
10:43 268.08 268.11 268.02 268.11 47.2K
10:44 268.11 268.13 268.08 268.09 24.7K
10:45 268.10 268.18 268.10 268.18 42.8K
10:46 268.20 268.20 268.09 268.13 36.9K
10:47 268.14 268.27 268.12 268.25 43.5K
10:48 268.22 268.22 268.16 268.22 20.6K
10:49 268.22 268.28 268.19 268.20 53.2K
10:50 268.19 268.25 268.16 268.25 218.6K
10:51 268.26 268.44 268.26 268.44 113.9K
10:52 268.43 268.43 268.30 268.30 77.5K
10:53 268.34 268.36 268.32 268.33 25.5K
10:54 268.33 268.34 268.22 268.23 58.7K
10:55 268.19 268.19 268.11 268.12 113.3K
10:56 268.14 268.21 268.13 268.19 49.4K
10:57 268.23 268.42 268.23 268.28 50.4K
10:58 268.26 268.27 268.15 268.17 42.3K
10:59 268.17 268.33 268.17 268.32 57.5K
11:00 268.45 268.45 268.33 268.34 357.9K
11:01 268.25 268.32 268.25 268.31 46.1K
11:02 268.31 268.62 268.31 268.60 87.5K
11:03 268.61 268.69 268.61 268.66 41.9K
11:04 268.66 268.67 268.53 268.60 49.7K
11:05 268.60 268.65 268.56 268.63 68.9K
11:06 268.62 268.62 268.42 268.42 59.8K
11:07 268.45 268.49 268.45 268.47 55.0K
11:08 268.45 268.50 268.45 268.50 51.0K
11:09 268.52 268.61 268.42 268.56 89.9K
11:10 268.57 268.58 268.51 268.52 57.5K
11:11 268.52 268.52 268.45 268.47 38.4K
11:12 268.46 268.59 268.46 268.59 53.6K
11:13 268.59 268.59 268.50 268.50 44.8K
11:14 268.48 268.76 268.45 268.76 83.6K
11:15 268.75 268.77 268.68 268.75 85.8K
11:16 268.76 268.99 268.76 268.94 96.1K
11:17 268.94 268.94 268.86 268.91 50.0K
11:18 268.91 268.93 268.86 268.86 72.3K
11:19 268.87 268.90 268.85 268.90 77.2K
11:20 268.91 268.94 268.91 268.92 94.7K
11:21 268.92 268.92 268.84 268.89 72.0K
11:22 268.87 268.98 268.85 268.98 51.5K
11:23 268.99 268.99 268.85 268.89 53.6K
11:24 268.87 269.02 268.87 269.02 141.6K
11:25 269.11 269.14 269.04 269.04 69.0K
11:26 269.04 269.04 268.99 268.99 24.1K
11:27 268.98 269.04 268.90 268.91 42.6K
11:28 268.91 268.92 268.87 268.92 33.6K
11:29 268.92 268.96 268.89 268.93 61.5K
11:30 268.95 269.07 268.95 269.07 53.8K
11:31 269.07 269.20 269.07 269.19 68.9K
11:32 269.19 269.23 269.16 269.17 52.0K
11:33 269.17 269.18 269.13 269.15 29.9K
11:34 269.15 269.16 269.10 269.10 32.7K
11:35 269.08 269.08 269.02 269.03 58.0K
11:36 269.04 269.04 269.01 269.02 36.2K
11:37 269.02 269.02 268.92 268.93 44.6K
11:38 268.94 268.94 268.84 268.84 37.5K
11:39 268.83 268.83 268.69 268.69 46.2K
11:40 268.66 268.73 268.66 268.72 34.3K
11:41 268.73 268.75 268.70 268.71 38.9K
11:42 268.69 268.71 268.67 268.70 27.9K
11:43 268.73 268.75 268.72 268.75 33.7K
11:44 268.76 268.82 268.76 268.81 47.4K
11:45 268.84 268.86 268.65 268.65 49.4K
11:46 268.65 268.73 268.65 268.73 45.9K
11:47 268.74 268.79 268.72 268.72 44.1K
11:48 268.73 268.86 268.72 268.86 40.1K
11:49 268.87 268.90 268.78 268.78 34.8K
11:50 268.78 268.79 268.75 268.76 18.6K
11:51 268.75 268.84 268.75 268.84 36.2K
11:52 268.85 268.99 268.85 268.91 93.1K
11:53 268.92 268.92 268.83 268.88 75.0K
11:54 268.88 268.95 268.88 268.94 29.4K
11:55 268.93 268.97 268.93 268.93 52.0K
11:56 268.95 269.05 268.95 269.05 27.8K
11:57 269.11 269.17 269.11 269.12 32.3K
11:58 269.11 269.17 269.05 269.05 40.0K
11:59 269.06 269.16 269.06 269.16 50.4K
12:00 269.18 269.22 269.18 269.22 25.3K
12:01 269.20 269.20 269.05 269.05 33.4K
12:02 269.04 269.05 268.98 268.98 68.9K
12:03 268.97 268.97 268.92 268.92 33.5K
12:04 268.91 268.94 268.87 268.93 41.8K
12:05 268.93 269.11 268.93 269.11 51.3K
12:06 269.11 269.12 269.05 269.05 30.0K
12:07 269.05 269.10 269.05 269.10 32.5K
12:08 269.10 269.10 268.98 268.98 37.5K
12:09 268.97 268.97 268.84 268.87 59.7K
12:10 268.85 268.90 268.85 268.90 31.5K
12:11 268.89 268.94 268.86 268.94 37.5K
12:12 268.94 268.98 268.92 268.92 52.0K
12:13 268.91 269.00 268.91 268.99 31.6K
12:14 268.98 268.98 268.93 268.93 36.0K
12:15 268.94 268.94 268.77 268.79 62.1K
12:16 268.78 268.78 268.71 268.74 36.2K
12:17 268.75 268.75 268.70 268.75 65.0K
12:18 268.75 268.76 268.61 268.61 39.2K
12:19 268.62 268.62 268.51 268.61 73.2K
12:20 268.62 268.76 268.61 268.76 67.3K
12:21 268.75 268.80 268.73 268.78 38.2K
12:22 268.76 268.80 268.73 268.73 35.3K
12:23 268.72 268.72 268.60 268.61 98.3K
12:24 268.62 268.62 268.57 268.61 43.8K
12:25 268.60 268.84 268.60 268.84 54.9K
12:26 268.83 268.88 268.79 268.81 38.6K
12:27 268.77 268.77 268.59 268.61 48.5K
12:28 268.59 268.61 268.55 268.55 56.0K
12:29 268.53 268.66 268.53 268.66 42.5K
12:30 268.65 268.71 268.65 268.70 38.5K
12:31 268.70 268.71 268.64 268.64 33.3K
12:32 268.61 268.62 268.59 268.61 28.4K
12:33 268.61 268.67 268.61 268.63 49.1K
12:34 268.61 268.62 268.53 268.53 50.9K
12:35 268.53 268.68 268.53 268.67 34.9K
12:36 268.67 268.81 268.66 268.81 53.0K
12:37 268.83 268.87 268.83 268.85 27.8K
12:38 268.89 268.98 268.89 268.95 42.2K
12:39 268.95 268.96 268.79 268.80 43.9K
12:40 268.77 268.82 268.77 268.81 29.6K
12:41 268.81 268.94 268.81 268.94 25.7K
12:42 268.95 268.95 268.91 268.92 26.7K
12:43 268.90 268.93 268.89 268.93 25.0K
12:44 268.96 268.97 268.94 268.97 29.7K
12:45 268.97 268.97 268.88 268.89 27.6K
12:46 268.89 268.90 268.87 268.87 18.2K
12:47 268.85 268.92 268.83 268.89 33.6K
12:48 268.89 269.05 268.89 269.01 49.9K
12:49 269.00 269.00 268.89 268.90 44.2K
12:50 268.90 269.01 268.90 268.95 31.5K
12:51 268.98 269.04 268.98 269.04 31.4K
12:52 269.05 269.06 268.98 268.98 30.8K
12:53 268.98 268.99 268.96 268.99 35.5K
12:54 269.00 269.08 269.00 269.03 47.0K
12:55 269.02 269.03 268.92 268.97 49.3K
12:56 268.96 268.99 268.92 268.92 26.7K
12:57 268.92 268.92 268.85 268.85 21.0K
12:58 268.76 268.81 268.76 268.80 37.2K
12:59 268.79 268.79 268.77 268.77 27.5K
13:00 268.86 268.94 268.85 268.94 35.1K
13:01 268.94 269.23 268.94 269.22 43.9K
13:02 269.22 269.26 269.20 269.26 23.6K
13:03 269.25 269.34 269.25 269.32 44.0K
13:04 269.32 269.32 269.20 269.21 37.8K
13:05 269.20 269.27 269.19 269.20 49.5K
13:06 269.26 269.26 269.24 269.24 40.2K
13:07 269.23 269.26 269.21 269.21 28.5K
13:08 269.19 269.21 269.15 269.21 43.1K
13:09 269.24 269.24 269.11 269.12 60.8K
13:10 269.11 269.12 268.96 268.96 36.8K
13:11 268.93 268.96 268.92 268.93 57.7K
13:12 268.93 268.94 268.89 268.94 36.7K
13:13 268.96 269.01 268.96 269.00 34.9K
13:14 269.00 269.00 268.91 268.93 40.1K
13:15 268.92 268.98 268.92 268.97 30.6K
13:16 268.96 269.02 268.96 268.98 36.1K
13:17 268.96 268.99 268.93 268.99 36.8K
13:18 269.00 269.01 268.98 269.00 36.6K
13:19 268.99 268.99 268.84 268.84 41.8K
13:20 268.84 268.89 268.79 268.89 33.2K
13:21 268.88 268.97 268.88 268.97 36.1K
13:22 268.97 269.02 268.96 268.98 33.5K
13:23 268.98 268.98 268.92 268.92 45.3K
13:24 268.95 269.02 268.94 269.02 42.4K
13:25 269.05 269.15 269.05 269.13 42.2K
13:26 269.14 269.14 269.08 269.08 23.6K
13:27 269.07 269.07 268.90 268.90 31.8K
13:28 268.91 268.99 268.91 268.99 31.2K
13:29 268.99 268.99 268.96 268.96 20.4K
13:30 268.95 268.96 268.94 268.95 18.9K
13:31 268.95 269.01 268.92 269.01 30.5K
13:32 269.01 269.05 269.01 269.01 19.7K
13:33 269.01 269.04 268.98 269.04 23.0K
13:34 269.04 269.04 268.95 268.95 41.3K
13:35 268.96 269.05 268.96 269.03 35.3K
13:36 269.03 269.03 268.91 268.91 40.3K
13:37 268.91 268.93 268.88 268.88 28.6K
13:38 268.88 268.95 268.86 268.95 29.9K
13:39 268.94 269.11 268.94 269.09 53.2K
13:40 269.09 269.14 269.07 269.07 53.0K
13:41 269.07 269.08 269.02 269.02 18.7K
13:42 269.01 269.01 268.96 268.97 33.0K
13:43 268.99 269.01 268.94 268.94 25.3K
13:44 268.94 268.96 268.92 268.92 32.5K
13:45 268.90 268.91 268.83 268.84 42.4K
13:46 268.82 268.83 268.71 268.71 54.4K
13:47 268.72 268.79 268.72 268.78 31.0K
13:48 268.79 268.79 268.76 268.77 18.4K
13:49 268.78 268.88 268.78 268.86 55.2K
13:50 268.89 269.03 268.89 269.00 30.2K
13:51 269.00 269.07 269.00 269.07 21.7K
13:52 269.09 269.09 268.95 268.95 67.9K
13:53 268.96 268.97 268.94 268.94 16.7K
13:54 268.95 268.96 268.93 268.94 23.4K
13:55 268.95 268.96 268.93 268.95 77.0K
13:56 268.95 268.96 268.90 268.91 32.4K
13:57 268.89 268.89 268.85 268.88 38.7K
13:58 268.90 268.91 268.83 268.83 38.1K
13:59 268.84 268.88 268.83 268.85 32.0K
14:00 268.87 268.99 268.87 268.99 48.0K
14:01 269.00 269.04 268.98 269.04 23.0K
14:02 269.05 269.07 269.03 269.07 23.4K
14:03 269.07 269.08 269.07 269.07 42.9K
14:04 269.05 269.09 269.05 269.08 37.0K
14:05 269.08 269.08 269.01 269.04 40.3K
14:06 269.05 269.08 269.04 269.05 39.6K
14:07 269.06 269.20 269.06 269.20 62.6K
14:08 269.19 269.30 269.19 269.22 91.6K
14:09 269.20 269.21 269.16 269.18 32.6K
14:10 269.18 269.19 269.17 269.17 31.9K
14:11 269.18 269.22 269.18 269.21 24.7K
14:12 269.22 269.22 269.11 269.12 69.2K
14:13 269.13 269.13 269.04 269.05 44.6K
14:14 269.05 269.07 269.05 269.06 21.3K
14:15 269.04 269.06 269.02 269.05 27.7K
14:16 269.06 269.10 269.03 269.10 23.1K
14:17 269.11 269.12 269.10 269.11 29.5K
14:18 269.11 269.11 269.05 269.08 38.3K
14:19 269.08 269.12 269.08 269.08 26.3K
14:20 269.05 269.05 269.04 269.05 28.5K
14:21 269.05 269.05 268.92 268.95 92.1K
14:22 268.96 268.96 268.94 268.96 27.2K
14:23 268.94 268.99 268.94 268.99 25.1K
14:24 268.99 269.00 268.92 268.92 58.2K
14:25 268.93 268.95 268.93 268.94 28.7K
14:26 268.93 268.96 268.91 268.92 69.5K
14:27 268.93 268.94 268.91 268.94 45.4K
14:28 268.95 269.05 268.95 269.04 56.4K
14:29 269.02 269.02 268.96 269.00 40.6K
14:30 269.09 269.17 269.09 269.14 77.1K
14:31 269.14 269.30 269.14 269.29 65.5K
14:32 269.29 269.29 269.24 269.26 63.8K
14:33 269.27 269.27 269.23 269.23 51.7K
14:34 269.23 269.24 269.22 269.23 40.5K
14:35 269.23 269.27 269.23 269.25 64.2K
14:36 269.26 269.30 269.25 269.28 49.2K
14:37 269.26 269.32 269.26 269.32 42.2K
14:38 269.32 269.45 269.32 269.45 81.1K
14:39 269.45 269.45 269.43 269.45 36.2K
14:40 269.47 269.51 269.46 269.51 31.3K
14:41 269.51 269.51 269.34 269.34 124.3K
14:42 269.34 269.44 269.33 269.39 54.9K
14:43 269.39 269.52 269.39 269.51 47.7K
14:44 269.51 269.51 269.47 269.48 83.2K
14:45 269.46 269.46 269.37 269.37 39.4K
14:46 269.35 269.35 269.33 269.35 37.1K
14:47 269.37 269.47 269.36 269.47 48.5K
14:48 269.47 269.49 269.47 269.49 43.8K
14:49 269.49 269.49 269.45 269.46 42.0K
14:50 269.49 269.58 269.48 269.58 62.6K
14:51 269.57 269.57 269.40 269.40 54.4K
14:52 269.39 269.48 269.38 269.45 33.4K
14:53 269.45 269.51 269.41 269.41 41.1K
14:54 269.41 269.42 269.38 269.38 31.2K
14:55 269.37 269.37 269.30 269.30 32.8K
14:56 269.31 269.33 269.30 269.32 56.8K
14:57 269.34 269.34 269.29 269.29 61.2K
14:58 269.30 269.38 269.30 269.38 42.7K
14:59 269.38 269.39 269.30 269.31 271.2K
15:00 269.32 269.32 269.18 269.20 61.9K
15:01 269.21 269.23 269.19 269.23 43.7K
15:02 269.24 269.37 269.24 269.32 162.7K
15:03 269.33 269.33 269.29 269.32 66.7K
15:04 269.32 269.40 269.32 269.40 84.3K
15:05 269.40 269.40 269.35 269.37 55.9K
15:06 269.36 269.42 269.34 269.42 42.6K
15:07 269.41 269.41 269.28 269.29 67.2K
15:08 269.29 269.32 269.29 269.31 32.0K
15:09 269.31 269.33 269.30 269.32 44.8K
15:10 269.33 269.36 269.30 269.36 64.3K
15:11 269.36 269.40 269.36 269.37 50.4K
15:12 269.38 269.38 269.25 269.25 68.7K
15:13 269.23 269.23 269.15 269.23 103.9K
15:14 269.23 269.23 269.15 269.19 131.9K
15:15 269.19 269.19 269.04 269.04 105.1K
15:16 269.02 269.08 269.02 269.08 50.4K
15:17 269.10 269.13 269.09 269.09 45.4K
15:18 269.19 269.20 269.15 269.16 70.7K
15:19 269.17 269.24 269.15 269.17 65.0K
15:20 269.17 269.17 269.12 269.12 49.2K
15:21 269.11 269.22 269.11 269.20 59.8K
15:22 269.20 269.28 269.17 269.25 52.5K
15:23 269.26 269.29 269.22 269.27 94.1K
15:24 269.26 269.30 269.23 269.30 80.2K
15:25 269.30 269.33 269.27 269.32 89.4K
15:26 269.31 269.37 269.31 269.36 87.9K
15:27 269.39 269.55 269.38 269.54 85.9K
15:28 269.55 269.64 269.55 269.62 98.7K
15:29 269.62 269.70 269.61 269.64 114.2K
15:30 269.66 269.69 269.64 269.66 94.7K
15:31 269.70 269.78 269.70 269.78 80.8K
15:32 269.85 269.85 269.75 269.80 84.9K
15:33 269.79 269.81 269.70 269.74 106.2K
15:34 269.75 269.79 269.74 269.76 73.5K
15:35 269.75 269.77 269.63 269.63 115.7K
15:36 269.64 269.64 269.58 269.64 87.8K
15:37 269.65 269.65 269.51 269.55 77.8K
15:38 269.54 269.55 269.50 269.54 106.5K
15:39 269.52 269.52 269.38 269.38 91.9K
15:40 269.25 269.26 269.19 269.19 97.0K
15:41 269.21 269.28 269.21 269.26 81.6K
15:42 269.26 269.37 269.26 269.36 98.7K
15:43 269.37 269.42 269.31 269.32 153.1K
15:44 269.33 269.46 269.31 269.45 133.3K
15:45 269.45 269.51 269.45 269.47 115.3K
15:46 269.45 269.45 269.36 269.37 110.7K
15:47 269.37 269.50 269.37 269.44 226.0K
15:48 269.42 269.43 269.33 269.39 257.6K
15:49 269.40 269.47 269.38 269.47 229.0K
15:50 269.79 270.29 269.72 270.29 411.6K
15:51 270.27 270.32 270.22 270.28 225.6K
15:52 270.31 270.36 270.30 270.33 270.6K
15:53 270.34 270.34 270.21 270.21 241.9K
15:54 270.22 270.34 270.18 270.30 333.7K
15:55 270.30 270.39 270.21 270.21 472.5K
15:56 270.26 270.57 270.26 270.55 628.5K
15:57 270.53 270.59 270.51 270.56 559.3K
15:58 270.53 270.59 270.53 270.55 715.1K
15:59 270.58 270.67 270.32 270.32 1,381.4K
16:00 270.29 270.33 270.29 270.33 7,856.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available