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
09:30 272.45 272.63 272.30 272.31 337.9K
09:31 272.32 272.46 272.26 272.46 29.7K
09:32 272.47 272.93 272.47 272.90 46.5K
09:33 272.94 273.13 272.91 273.13 43.9K
09:34 273.17 273.49 273.17 273.45 59.1K
09:35 273.15 273.26 273.08 273.10 71.7K
09:36 273.10 273.17 272.90 272.90 36.5K
09:37 272.96 272.96 272.66 272.67 77.0K
09:38 272.66 272.66 272.46 272.55 80.0K
09:39 272.57 272.57 272.27 272.27 68.5K
09:40 272.35 272.36 272.24 272.31 56.0K
09:41 272.27 272.56 272.27 272.55 56.8K
09:42 272.59 272.64 272.50 272.54 99.5K
09:43 272.50 272.88 272.50 272.88 142.2K
09:44 272.99 273.02 272.90 272.90 71.1K
09:45 272.90 272.90 272.59 272.61 154.6K
09:46 272.64 272.68 272.41 272.41 67.1K
09:47 272.43 272.45 272.35 272.36 28.8K
09:48 272.35 272.36 272.18 272.18 24.5K
09:49 272.20 272.50 272.20 272.47 139.9K
09:50 272.48 272.50 272.43 272.46 54.6K
09:51 272.46 272.46 272.35 272.37 97.0K
09:52 272.44 272.53 272.39 272.53 55.4K
09:53 272.48 272.56 272.32 272.32 24.0K
09:54 272.32 272.44 272.32 272.37 22.0K
09:55 272.44 272.44 272.25 272.32 80.7K
09:56 272.33 272.39 272.27 272.39 38.7K
09:57 272.41 272.42 272.33 272.34 87.9K
09:58 272.33 272.48 272.30 272.48 105.5K
09:59 272.49 272.49 272.28 272.28 38.3K
10:00 272.11 272.23 272.11 272.23 61.3K
10:01 272.23 272.27 272.22 272.27 64.0K
10:02 272.25 272.54 272.25 272.52 91.2K
10:03 272.53 272.53 272.40 272.42 36.5K
10:04 272.39 272.42 272.36 272.42 49.3K
10:05 272.42 272.76 272.42 272.76 53.3K
10:06 272.73 272.88 272.73 272.85 47.9K
10:07 272.86 272.86 272.73 272.74 28.9K
10:08 272.69 272.69 272.49 272.50 87.6K
10:09 272.54 272.75 272.54 272.71 119.2K
10:10 272.72 272.74 272.70 272.72 95.6K
10:11 272.72 272.79 272.72 272.76 29.7K
10:12 272.78 272.86 272.78 272.81 41.8K
10:13 272.81 272.81 272.64 272.66 35.6K
10:14 272.64 272.64 272.54 272.56 29.6K
10:15 272.48 272.48 272.36 272.36 60.7K
10:16 272.31 272.31 272.10 272.10 67.1K
10:17 272.07 272.07 271.97 271.97 56.9K
10:18 271.94 271.95 271.88 271.90 49.1K
10:19 271.93 272.13 271.93 272.04 43.8K
10:20 272.04 272.18 272.04 272.12 35.1K
10:21 272.12 272.12 271.95 271.95 25.8K
10:22 271.94 271.98 271.83 271.83 34.9K
10:23 271.84 271.84 271.75 271.81 41.2K
10:24 271.81 271.91 271.81 271.91 31.6K
10:25 271.89 271.89 271.83 271.88 20.6K
10:26 271.89 272.15 271.89 272.10 43.2K
10:27 272.03 272.15 272.03 272.13 70.3K
10:28 272.14 272.15 272.03 272.11 109.4K
10:29 272.15 272.34 272.15 272.34 51.7K
10:30 272.35 272.53 272.35 272.50 32.9K
10:31 272.49 272.53 272.36 272.37 40.1K
10:32 272.33 272.33 272.13 272.14 55.3K
10:33 272.14 272.17 272.06 272.06 18.6K
10:34 272.05 272.13 272.05 272.13 24.5K
10:35 272.12 272.19 272.10 272.10 36.5K
10:36 272.11 272.22 272.11 272.20 31.9K
10:37 272.20 272.26 272.19 272.21 22.9K
10:38 272.21 272.25 272.16 272.24 26.7K
10:39 272.25 272.29 272.24 272.24 33.4K
10:40 272.29 272.36 272.29 272.29 33.8K
10:41 272.29 272.37 272.29 272.34 14.7K
10:42 272.34 272.46 272.34 272.44 26.7K
10:43 272.42 272.42 272.35 272.35 23.1K
10:44 272.33 272.40 272.33 272.36 25.5K
10:45 272.36 272.36 272.29 272.29 25.4K
10:46 272.26 272.26 272.18 272.18 61.4K
10:47 272.18 272.28 272.18 272.23 36.3K
10:48 272.23 272.24 272.14 272.14 24.4K
10:49 272.13 272.25 272.13 272.22 32.5K
10:50 272.23 272.23 272.15 272.16 24.4K
10:51 272.19 272.38 272.19 272.36 34.3K
10:52 272.33 272.40 272.33 272.40 34.3K
10:53 272.36 272.40 272.36 272.37 18.8K
10:54 272.42 272.48 272.40 272.40 33.0K
10:55 272.39 272.47 272.39 272.44 22.4K
10:56 272.46 272.53 272.41 272.51 29.8K
10:57 272.50 272.50 272.43 272.45 47.3K
10:58 272.46 272.52 272.46 272.52 33.2K
10:59 272.53 272.56 272.48 272.56 115.8K
11:00 272.59 272.63 272.59 272.60 122.1K
11:01 272.60 272.62 272.55 272.58 32.5K
11:02 272.58 272.58 272.44 272.46 42.2K
11:03 272.47 272.47 272.40 272.40 15.4K
11:04 272.38 272.52 272.38 272.51 23.7K
11:05 272.51 272.56 272.49 272.49 33.6K
11:06 272.46 272.64 272.46 272.64 72.1K
11:07 272.62 272.62 272.59 272.61 28.6K
11:08 272.59 272.59 272.50 272.50 18.7K
11:09 272.44 272.44 272.42 272.44 31.3K
11:10 272.50 272.50 272.33 272.33 27.6K
11:11 272.33 272.37 272.32 272.35 26.8K
11:12 272.34 272.34 272.29 272.30 15.1K
11:13 272.30 272.31 272.20 272.20 37.1K
11:14 272.20 272.27 272.20 272.27 26.0K
11:15 272.26 272.29 272.22 272.24 44.5K
11:16 272.26 272.26 272.17 272.19 20.2K
11:17 272.18 272.19 272.15 272.19 22.5K
11:18 272.19 272.24 272.18 272.21 27.2K
11:19 272.20 272.25 272.13 272.13 82.4K
11:20 272.14 272.14 272.04 272.09 54.9K
11:21 272.08 272.09 272.03 272.04 24.2K
11:22 272.04 272.04 271.86 271.86 27.0K
11:23 271.85 271.95 271.85 271.91 32.7K
11:24 271.94 271.95 271.90 271.91 40.8K
11:25 271.90 271.94 271.90 271.94 20.9K
11:26 271.94 271.94 271.85 271.91 49.4K
11:27 271.90 271.90 271.86 271.87 16.9K
11:28 271.87 271.87 271.64 271.64 40.5K
11:29 271.66 271.83 271.66 271.83 39.9K
11:30 271.82 271.82 271.74 271.74 37.6K
11:31 271.73 271.73 271.60 271.60 36.8K
11:32 271.63 271.67 271.62 271.63 25.3K
11:33 271.63 271.64 271.54 271.54 41.4K
11:34 271.53 271.53 271.43 271.45 39.0K
11:35 271.46 271.49 271.46 271.49 15.2K
11:36 271.46 271.62 271.46 271.61 47.7K
11:37 271.59 271.75 271.58 271.75 36.8K
11:38 271.77 271.83 271.77 271.81 28.4K
11:39 271.82 271.83 271.77 271.80 28.9K
11:40 271.79 271.82 271.75 271.76 20.7K
11:41 271.75 271.81 271.73 271.81 32.7K
11:42 271.83 271.87 271.83 271.86 13.4K
11:43 271.85 271.85 271.73 271.75 52.4K
11:44 271.76 271.76 271.71 271.71 17.4K
11:45 271.72 271.72 271.66 271.67 17.4K
11:46 271.66 271.78 271.65 271.77 73.5K
11:47 271.76 271.78 271.76 271.76 17.5K
11:48 271.76 271.85 271.76 271.80 47.4K
11:49 271.80 271.80 271.77 271.79 23.9K
11:50 271.82 271.86 271.81 271.86 25.9K
11:51 271.86 271.95 271.86 271.95 21.4K
11:52 271.95 271.95 271.89 271.90 22.9K
11:53 271.95 272.08 271.95 272.06 41.0K
11:54 272.06 272.06 272.01 272.02 25.9K
11:55 272.03 272.13 272.03 272.10 30.9K
11:56 272.10 272.19 272.10 272.18 31.0K
11:57 272.18 272.26 272.18 272.26 73.5K
11:58 272.26 272.30 272.25 272.27 38.3K
11:59 272.27 272.34 272.27 272.27 36.9K
12:00 272.27 272.31 272.27 272.31 16.8K
12:01 272.29 272.31 272.22 272.24 37.0K
12:02 272.24 272.24 272.15 272.16 22.9K
12:03 272.16 272.26 272.16 272.26 36.7K
12:04 272.28 272.45 272.28 272.41 99.7K
12:05 272.41 272.42 272.40 272.42 17.6K
12:06 272.41 272.59 272.41 272.59 31.4K
12:07 272.59 272.59 272.39 272.40 34.1K
12:08 272.41 272.44 272.41 272.43 14.0K
12:09 272.43 272.43 272.38 272.42 26.9K
12:10 272.41 272.41 272.20 272.22 40.2K
12:11 272.20 272.21 272.19 272.20 15.4K
12:12 272.20 272.23 272.19 272.22 18.6K
12:13 272.22 272.42 272.22 272.38 39.0K
12:14 272.38 272.40 272.37 272.37 15.5K
12:15 272.33 272.34 272.20 272.20 34.3K
12:16 272.20 272.24 272.19 272.22 21.5K
12:17 272.23 272.23 272.18 272.19 17.7K
12:18 272.16 272.16 272.13 272.14 25.4K
12:19 272.15 272.26 272.15 272.26 21.5K
12:20 272.26 272.36 272.26 272.36 28.4K
12:21 272.36 272.36 272.29 272.31 18.5K
12:22 272.31 272.32 272.29 272.31 23.6K
12:23 272.32 272.33 272.32 272.32 18.4K
12:24 272.36 272.36 272.30 272.31 79.4K
12:25 272.31 272.31 272.26 272.28 62.2K
12:26 272.29 272.29 272.21 272.21 50.2K
12:27 272.21 272.33 272.21 272.32 30.6K
12:28 272.31 272.36 272.28 272.35 25.1K
12:29 272.36 272.44 272.31 272.31 37.2K
12:30 272.38 272.41 272.38 272.40 59.2K
12:31 272.37 272.38 272.35 272.37 41.5K
12:32 272.34 272.50 272.32 272.48 45.1K
12:33 272.48 272.48 272.36 272.36 14.8K
12:34 272.36 272.37 272.34 272.34 16.9K
12:35 272.32 272.32 272.21 272.22 25.2K
12:36 272.23 272.37 272.23 272.37 31.6K
12:37 272.38 272.44 272.35 272.42 20.3K
12:38 272.42 272.45 272.39 272.41 24.1K
12:39 272.42 272.42 272.31 272.31 30.5K
12:40 272.29 272.29 272.19 272.19 17.5K
12:41 272.20 272.27 272.16 272.25 25.9K
12:42 272.26 272.26 272.20 272.23 19.4K
12:43 272.23 272.33 272.23 272.29 21.8K
12:44 272.29 272.29 272.26 272.26 17.7K
12:45 272.27 272.28 272.20 272.20 87.8K
12:46 272.19 272.29 272.19 272.26 22.8K
12:47 272.26 272.31 272.26 272.30 19.3K
12:48 272.30 272.30 272.11 272.11 34.2K
12:49 272.11 272.11 272.08 272.08 15.2K
12:50 272.04 272.04 272.00 272.02 28.0K
12:51 272.03 272.05 271.99 271.99 15.6K
12:52 271.99 272.12 271.95 272.12 33.9K
12:53 272.13 272.18 272.11 272.16 22.8K
12:54 272.16 272.26 272.16 272.21 21.5K
12:55 272.21 272.25 272.21 272.25 15.3K
12:56 272.29 272.29 272.24 272.24 26.3K
12:57 272.24 272.26 272.22 272.22 13.8K
12:58 272.22 272.23 272.21 272.21 26.0K
12:59 272.20 272.21 272.18 272.19 23.4K
13:00 272.19 272.19 272.15 272.18 14.1K
13:01 272.19 272.19 272.11 272.17 94.8K
13:02 272.18 272.18 272.15 272.16 17.5K
13:03 272.16 272.19 272.15 272.18 21.8K
13:04 272.17 272.21 272.17 272.21 16.7K
13:05 272.22 272.32 272.22 272.32 27.0K
13:06 272.32 272.32 272.22 272.22 12.8K
13:07 272.21 272.23 272.11 272.23 56.2K
13:08 272.24 272.24 272.19 272.19 14.4K
13:09 272.22 272.33 272.22 272.33 24.0K
13:10 272.33 272.34 272.33 272.33 9.7K
13:11 272.33 272.34 272.31 272.31 13.2K
13:12 272.29 272.29 272.23 272.24 19.8K
13:13 272.24 272.34 272.24 272.34 21.2K
13:14 272.34 272.34 272.34 272.34 9.0K
13:15 272.34 272.35 272.31 272.31 9.3K
13:16 272.30 272.31 272.29 272.29 14.0K
13:17 272.28 272.28 272.18 272.19 30.3K
13:18 272.21 272.21 272.17 272.21 25.7K
13:19 272.22 272.23 272.19 272.23 20.8K
13:20 272.23 272.23 272.20 272.20 16.0K
13:21 272.19 272.19 272.12 272.14 24.2K
13:22 272.13 272.13 272.09 272.09 22.9K
13:23 272.09 272.09 272.01 272.03 26.4K
13:24 272.03 272.03 271.94 271.94 29.0K
13:25 271.94 271.94 271.83 271.83 24.7K
13:26 271.82 271.83 271.73 271.73 33.7K
13:27 271.73 271.73 271.63 271.63 26.8K
13:28 271.63 271.63 271.60 271.60 16.3K
13:29 271.58 271.60 271.53 271.60 22.0K
13:30 271.60 271.68 271.60 271.68 26.1K
13:31 271.67 271.67 271.64 271.65 19.1K
13:32 271.66 271.69 271.60 271.69 30.7K
13:33 271.68 271.70 271.68 271.68 22.3K
13:34 271.67 271.67 271.63 271.64 17.6K
13:35 271.65 271.73 271.64 271.64 42.2K
13:36 271.61 271.62 271.58 271.60 20.4K
13:37 271.60 271.62 271.60 271.62 17.2K
13:38 271.62 271.74 271.62 271.73 28.4K
13:39 271.76 271.89 271.76 271.89 31.0K
13:40 271.89 271.89 271.87 271.87 13.5K
13:41 271.87 271.87 271.82 271.82 19.4K
13:42 271.82 271.82 271.75 271.75 16.7K
13:43 271.74 271.80 271.74 271.78 30.3K
13:44 271.79 271.84 271.78 271.84 18.0K
13:45 271.85 271.90 271.84 271.85 24.6K
13:46 271.85 271.91 271.85 271.91 19.3K
13:47 271.93 271.96 271.91 271.91 25.1K
13:48 271.93 271.94 271.91 271.92 18.7K
13:49 271.91 271.91 271.86 271.88 26.8K
13:50 271.88 271.91 271.87 271.91 37.3K
13:51 271.91 271.97 271.91 271.97 29.8K
13:52 271.98 271.98 271.94 271.94 18.1K
13:53 271.94 271.94 271.88 271.89 25.1K
13:54 271.89 271.89 271.85 271.86 25.7K
13:55 271.84 271.84 271.81 271.83 80.2K
13:56 271.85 271.86 271.83 271.84 29.6K
13:57 271.84 271.87 271.81 271.81 23.0K
13:58 271.80 271.85 271.80 271.83 25.8K
13:59 271.83 271.86 271.83 271.85 17.0K
14:00 271.85 271.89 271.85 271.88 19.1K
14:01 271.88 271.89 271.86 271.86 43.4K
14:02 271.86 271.86 271.74 271.76 46.6K
14:03 271.75 271.81 271.73 271.81 54.1K
14:04 271.84 271.84 271.79 271.79 22.4K
14:05 271.80 271.81 271.79 271.81 17.2K
14:06 271.82 271.95 271.82 271.95 31.0K
14:07 271.95 271.97 271.91 271.93 34.5K
14:08 271.93 271.93 271.91 271.92 32.1K
14:09 271.93 271.97 271.93 271.93 29.9K
14:10 271.94 272.10 271.94 272.10 58.5K
14:11 272.11 272.18 272.11 272.15 31.8K
14:12 272.16 272.19 272.16 272.19 24.0K
14:13 272.18 272.19 272.15 272.18 28.1K
14:14 272.18 272.18 272.08 272.08 33.8K
14:15 272.11 272.18 272.11 272.18 75.9K
14:16 272.18 272.20 272.18 272.20 59.5K
14:17 272.16 272.16 272.12 272.14 52.9K
14:18 272.14 272.16 272.14 272.16 16.2K
14:19 272.16 272.23 272.16 272.21 36.6K
14:20 272.22 272.22 272.13 272.13 24.0K
14:21 272.13 272.18 272.13 272.18 42.0K
14:22 272.18 272.21 272.18 272.21 27.8K
14:23 272.20 272.23 272.20 272.23 28.4K
14:24 272.23 272.24 272.23 272.24 34.1K
14:25 272.24 272.25 272.22 272.23 54.5K
14:26 272.23 272.25 272.22 272.25 62.8K
14:27 272.25 272.30 272.25 272.28 37.0K
14:28 272.28 272.28 272.13 272.14 51.7K
14:29 272.15 272.16 272.13 272.16 21.8K
14:30 272.15 272.15 272.01 272.01 45.0K
14:31 272.00 272.03 271.98 271.98 27.5K
14:32 271.97 272.01 271.97 272.00 23.3K
14:33 272.02 272.07 272.02 272.05 39.5K
14:34 272.03 272.06 272.01 272.01 35.7K
14:35 272.02 272.08 272.02 272.08 35.8K
14:36 272.10 272.15 272.09 272.13 38.6K
14:37 272.13 272.19 272.13 272.16 37.9K
14:38 272.16 272.16 272.13 272.14 25.6K
14:39 272.13 272.15 272.13 272.14 25.6K
14:40 272.15 272.17 272.15 272.17 26.6K
14:41 272.16 272.16 272.12 272.13 21.2K
14:42 272.16 272.19 272.13 272.13 38.5K
14:43 272.11 272.11 272.09 272.09 17.4K
14:44 272.11 272.23 272.11 272.22 40.1K
14:45 272.20 272.24 272.20 272.21 23.0K
14:46 272.20 272.21 272.17 272.17 22.6K
14:47 272.15 272.17 272.15 272.17 35.2K
14:48 272.18 272.20 272.16 272.19 32.0K
14:49 272.21 272.22 272.18 272.22 33.1K
14:50 272.23 272.27 272.22 272.27 30.7K
14:51 272.26 272.27 272.21 272.21 120.8K
14:52 272.21 272.25 272.19 272.24 80.7K
14:53 272.26 272.36 272.23 272.36 46.5K
14:54 272.37 272.42 272.35 272.37 39.9K
14:55 272.38 272.39 272.35 272.35 41.6K
14:56 272.34 272.43 272.34 272.42 67.6K
14:57 272.42 272.43 272.35 272.38 33.8K
14:58 272.38 272.38 272.32 272.32 28.9K
14:59 272.29 272.38 272.28 272.38 46.6K
15:00 272.37 272.48 272.30 272.48 62.7K
15:01 272.47 272.48 272.45 272.45 36.1K
15:02 272.45 272.45 272.37 272.39 43.7K
15:03 272.40 272.40 272.35 272.35 28.2K
15:04 272.37 272.49 272.37 272.49 36.0K
15:05 272.48 272.48 272.43 272.44 43.1K
15:06 272.48 272.53 272.46 272.53 31.2K
15:07 272.53 272.54 272.44 272.45 44.6K
15:08 272.44 272.44 272.34 272.34 47.4K
15:09 272.33 272.33 272.28 272.29 33.0K
15:10 272.27 272.44 272.27 272.44 87.8K
15:11 272.49 272.60 272.49 272.60 44.1K
15:12 272.60 272.65 272.59 272.65 43.8K
15:13 272.65 272.70 272.62 272.62 50.7K
15:14 272.62 272.62 272.51 272.52 37.1K
15:15 272.52 272.61 272.49 272.61 56.1K
15:16 272.59 272.59 272.57 272.59 24.4K
15:17 272.57 272.59 272.51 272.59 41.3K
15:18 272.62 272.62 272.55 272.55 38.2K
15:19 272.55 272.59 272.52 272.55 41.3K
15:20 272.56 272.73 272.54 272.73 52.9K
15:21 272.73 272.83 272.70 272.83 54.7K
15:22 272.81 272.81 272.75 272.75 47.0K
15:23 272.76 272.77 272.74 272.76 43.2K
15:24 272.76 272.92 272.76 272.87 116.3K
15:25 272.87 272.87 272.72 272.72 59.9K
15:26 272.72 272.72 272.63 272.63 58.2K
15:27 272.64 272.71 272.62 272.69 73.9K
15:28 272.68 272.70 272.62 272.70 55.6K
15:29 272.70 272.71 272.66 272.66 64.5K
15:30 272.62 272.76 272.60 272.76 86.5K
15:31 272.76 272.79 272.71 272.74 99.1K
15:32 272.75 272.81 272.75 272.81 76.4K
15:33 272.82 272.82 272.70 272.75 143.4K
15:34 272.82 272.97 272.82 272.90 89.6K
15:35 272.87 272.87 272.82 272.83 63.4K
15:36 272.87 272.87 272.82 272.87 63.8K
15:37 272.89 272.93 272.81 272.82 82.2K
15:38 272.80 272.80 272.78 272.78 41.0K
15:39 272.76 272.76 272.70 272.70 50.5K
15:40 272.69 272.71 272.67 272.69 68.1K
15:41 272.69 272.69 272.66 272.68 71.8K
15:42 272.73 272.84 272.73 272.79 87.7K
15:43 272.75 272.76 272.73 272.74 46.7K
15:44 272.76 272.91 272.76 272.90 96.9K
15:45 272.91 272.95 272.89 272.89 86.7K
15:46 272.84 272.84 272.71 272.72 97.7K
15:47 272.72 272.89 272.72 272.89 110.0K
15:48 272.89 273.01 272.89 273.01 82.2K
15:49 273.02 273.02 272.92 272.96 103.0K
15:50 273.08 273.08 272.88 272.97 227.0K
15:51 272.98 273.04 272.91 272.98 210.5K
15:52 272.97 273.00 272.88 272.89 174.7K
15:53 272.94 273.14 272.94 273.13 242.8K
15:54 273.15 273.30 273.13 273.24 211.3K
15:55 273.26 273.47 273.26 273.29 407.9K
15:56 273.24 273.24 272.99 273.01 402.0K
15:57 273.05 273.12 273.03 273.12 403.1K
15:58 273.16 273.16 272.96 273.00 649.7K
15:59 272.98 273.04 272.95 273.00 12,880.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available