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
09:30 271.57 271.57 271.27 271.27 700.5K
09:31 271.17 271.22 271.10 271.16 25.7K
09:32 271.23 271.55 271.21 271.47 34.1K
09:33 271.40 271.69 271.40 271.69 30.5K
09:34 271.90 272.42 271.90 272.42 60.0K
09:35 272.40 272.44 272.37 272.38 28.9K
09:36 272.45 272.45 272.32 272.40 30.8K
09:37 272.41 272.42 272.30 272.42 56.2K
09:38 272.39 272.42 272.29 272.29 31.9K
09:39 272.27 272.28 271.86 271.86 31.7K
09:40 271.88 272.07 271.88 272.06 30.4K
09:41 272.05 272.53 272.05 272.53 53.3K
09:42 272.50 272.62 272.50 272.61 24.2K
09:43 272.62 272.72 272.47 272.47 34.1K
09:44 272.47 272.55 272.47 272.55 22.0K
09:45 272.59 272.61 272.53 272.58 24.0K
09:46 272.57 272.57 272.49 272.49 22.7K
09:47 272.48 272.56 272.47 272.56 36.4K
09:48 272.56 272.94 272.56 272.94 57.9K
09:49 272.85 272.85 272.78 272.81 43.8K
09:50 272.80 272.82 272.78 272.78 30.7K
09:51 272.78 272.80 272.58 272.58 70.8K
09:52 272.58 272.61 272.45 272.45 50.5K
09:53 272.40 272.47 272.40 272.42 22.6K
09:54 272.42 272.49 272.38 272.49 43.7K
09:55 272.50 272.50 272.41 272.47 41.9K
09:56 272.47 272.62 272.44 272.62 37.4K
09:57 272.58 272.70 272.58 272.69 49.3K
09:58 272.71 272.77 272.69 272.77 46.0K
09:59 272.80 272.85 272.80 272.85 40.3K
10:00 272.87 272.93 272.80 272.93 58.4K
10:01 272.94 273.16 272.94 273.15 49.7K
10:02 273.13 273.28 273.13 273.26 43.9K
10:03 273.26 273.35 273.24 273.25 58.0K
10:04 273.27 273.38 273.26 273.36 36.0K
10:05 273.44 273.45 273.38 273.43 109.9K
10:06 273.52 273.66 273.52 273.65 37.0K
10:07 273.65 273.75 273.65 273.69 43.5K
10:08 273.65 273.88 273.65 273.88 39.1K
10:09 273.89 274.16 273.89 274.16 96.1K
10:10 274.16 274.30 274.12 274.12 66.9K
10:11 274.13 274.14 274.03 274.03 42.6K
10:12 274.02 274.04 273.97 273.97 27.5K
10:13 273.89 273.95 273.86 273.95 30.0K
10:14 273.96 274.05 273.96 274.03 36.6K
10:15 274.06 274.17 274.00 274.17 66.8K
10:16 274.19 274.19 273.94 273.95 112.1K
10:17 273.93 273.93 273.75 273.76 36.2K
10:18 273.76 273.76 273.54 273.54 33.3K
10:19 273.50 273.56 273.47 273.53 18.2K
10:20 273.53 273.56 273.49 273.49 38.1K
10:21 273.50 273.50 273.47 273.48 31.8K
10:22 273.50 273.50 273.30 273.30 43.0K
10:23 273.29 273.29 273.13 273.13 40.1K
10:24 273.14 273.14 273.04 273.04 37.1K
10:25 273.08 273.23 273.08 273.16 46.0K
10:26 273.15 273.16 273.11 273.11 58.7K
10:27 273.11 273.12 272.90 272.92 38.3K
10:28 272.92 272.92 272.73 272.73 39.2K
10:29 272.77 272.80 272.71 272.77 70.6K
10:30 272.75 272.75 272.50 272.50 44.0K
10:31 272.46 272.46 272.25 272.25 40.3K
10:32 272.24 272.24 272.10 272.16 45.1K
10:33 272.16 272.26 272.14 272.26 31.5K
10:34 272.30 272.41 272.28 272.28 55.1K
10:35 272.28 272.28 272.18 272.18 28.3K
10:36 272.18 272.18 272.07 272.09 30.7K
10:37 272.10 272.10 272.06 272.10 29.6K
10:38 272.09 272.11 272.09 272.10 46.4K
10:39 272.11 272.11 271.99 272.01 39.8K
10:40 272.01 272.14 272.01 272.10 39.5K
10:41 272.05 272.07 271.97 271.97 32.9K
10:42 271.96 271.96 271.92 271.93 19.8K
10:43 271.94 272.02 271.94 271.99 35.3K
10:44 271.98 271.98 271.76 271.76 41.8K
10:45 271.86 271.90 271.86 271.86 39.0K
10:46 271.86 271.86 271.80 271.84 27.6K
10:47 271.85 272.00 271.85 272.00 37.9K
10:48 272.00 272.04 271.99 272.03 31.0K
10:49 272.01 272.01 271.92 271.92 34.0K
10:50 271.93 272.07 271.93 271.97 97.0K
10:51 271.98 272.08 271.96 272.08 42.5K
10:52 272.04 272.05 271.93 271.93 35.2K
10:53 271.92 271.92 271.84 271.84 42.5K
10:54 271.83 271.91 271.83 271.89 33.1K
10:55 271.89 271.96 271.89 271.91 26.6K
10:56 271.90 271.90 271.74 271.74 33.2K
10:57 271.74 271.83 271.70 271.81 32.4K
10:58 271.78 271.81 271.78 271.80 19.9K
10:59 271.85 271.99 271.85 271.96 50.3K
11:00 271.93 271.96 271.85 271.85 62.1K
11:01 271.87 271.93 271.87 271.87 32.8K
11:02 271.87 271.87 271.76 271.83 33.3K
11:03 271.83 271.92 271.83 271.91 19.8K
11:04 271.91 271.91 271.79 271.79 21.4K
11:05 271.78 271.78 271.62 271.62 31.9K
11:06 271.62 271.62 271.44 271.44 23.0K
11:07 271.43 271.43 271.32 271.34 24.4K
11:08 271.33 271.34 271.24 271.25 32.4K
11:09 271.24 271.25 271.08 271.08 39.9K
11:10 271.07 271.08 271.06 271.06 25.8K
11:11 271.06 271.12 271.04 271.12 27.3K
11:12 271.13 271.15 271.07 271.07 28.5K
11:13 271.06 271.11 271.06 271.11 21.0K
11:14 271.11 271.24 271.08 271.24 36.9K
11:15 271.25 271.26 271.19 271.19 40.4K
11:16 271.20 271.37 271.20 271.37 57.4K
11:17 271.37 271.37 271.33 271.36 27.6K
11:18 271.36 271.36 271.29 271.29 38.5K
11:19 271.29 271.29 271.19 271.19 30.3K
11:20 271.20 271.24 271.20 271.24 18.6K
11:21 271.21 271.34 271.21 271.33 93.8K
11:22 271.32 271.41 271.32 271.41 54.1K
11:23 271.40 271.48 271.40 271.46 38.1K
11:24 271.46 271.54 271.46 271.49 21.0K
11:25 271.51 271.63 271.48 271.63 31.1K
11:26 271.62 271.62 271.58 271.58 18.5K
11:27 271.55 271.55 271.47 271.48 33.8K
11:28 271.46 271.50 271.45 271.50 20.5K
11:29 271.43 271.43 271.41 271.42 20.4K
11:30 271.44 271.44 271.40 271.41 15.7K
11:31 271.41 271.44 271.40 271.40 15.6K
11:32 271.40 271.42 271.40 271.41 18.9K
11:33 271.41 271.55 271.41 271.55 29.7K
11:34 271.55 271.61 271.55 271.60 17.3K
11:35 271.59 271.67 271.59 271.66 29.3K
11:36 271.66 271.77 271.66 271.77 35.1K
11:37 271.79 271.80 271.74 271.78 28.1K
11:38 271.81 271.82 271.80 271.81 12.9K
11:39 271.81 271.85 271.81 271.84 11.4K
11:40 271.83 271.84 271.79 271.80 26.2K
11:41 271.80 271.80 271.79 271.79 12.4K
11:42 271.76 271.80 271.75 271.79 26.6K
11:43 271.79 271.88 271.79 271.87 30.5K
11:44 271.84 272.04 271.84 272.04 46.0K
11:45 272.02 272.02 271.95 271.95 22.6K
11:46 271.95 271.96 271.93 271.95 9.3K
11:47 271.94 271.94 271.91 271.93 14.3K
11:48 271.93 271.93 271.90 271.90 11.5K
11:49 271.88 271.89 271.86 271.89 20.5K
11:50 271.89 272.01 271.89 272.00 25.2K
11:51 272.03 272.20 272.03 272.16 32.9K
11:52 272.19 272.23 272.18 272.23 13.6K
11:53 272.23 272.26 272.19 272.23 37.1K
11:54 272.26 272.28 272.23 272.27 15.9K
11:55 272.26 272.31 272.26 272.31 25.3K
11:56 272.32 272.34 272.32 272.34 19.4K
11:57 272.32 272.35 272.32 272.33 22.0K
11:58 272.34 272.50 272.34 272.50 32.6K
11:59 272.48 272.48 272.45 272.46 16.4K
12:00 272.45 272.47 272.34 272.40 42.9K
12:01 272.41 272.47 272.41 272.47 19.2K
12:02 272.47 272.48 272.44 272.45 13.6K
12:03 272.45 272.46 272.36 272.37 24.3K
12:04 272.36 272.36 272.33 272.35 14.2K
12:05 272.35 272.45 272.35 272.43 31.7K
12:06 272.46 272.52 272.44 272.44 37.7K
12:07 272.45 272.45 272.41 272.41 13.1K
12:08 272.41 272.43 272.41 272.42 44.5K
12:09 272.42 272.43 272.37 272.37 19.2K
12:10 272.35 272.54 272.35 272.54 31.9K
12:11 272.57 272.63 272.57 272.57 27.4K
12:12 272.56 272.56 272.52 272.56 23.2K
12:13 272.59 272.63 272.57 272.63 100.4K
12:14 272.62 272.65 272.62 272.64 12.9K
12:15 272.64 272.73 272.64 272.72 29.8K
12:16 272.74 272.75 272.59 272.59 32.2K
12:17 272.59 272.60 272.56 272.57 31.1K
12:18 272.56 272.57 272.51 272.51 17.8K
12:19 272.50 272.51 272.47 272.47 16.9K
12:20 272.47 272.53 272.45 272.53 26.6K
12:21 272.54 272.54 272.46 272.47 21.3K
12:22 272.48 272.48 272.44 272.48 20.5K
12:23 272.51 272.54 272.51 272.52 12.2K
12:24 272.56 272.58 272.54 272.56 22.9K
12:25 272.56 272.56 272.45 272.45 22.5K
12:26 272.35 272.41 272.33 272.40 38.9K
12:27 272.38 272.55 272.38 272.43 47.3K
12:28 272.42 272.45 272.42 272.45 12.0K
12:29 272.45 272.45 272.40 272.40 20.9K
12:30 272.40 272.41 272.35 272.36 20.3K
12:31 272.39 272.47 272.39 272.41 31.6K
12:32 272.41 272.41 272.33 272.33 18.5K
12:33 272.31 272.33 272.29 272.33 17.1K
12:34 272.33 272.45 272.33 272.41 24.2K
12:35 272.41 272.41 272.35 272.35 17.9K
12:36 272.36 272.38 272.32 272.37 15.3K
12:37 272.37 272.37 272.27 272.27 15.3K
12:38 272.28 272.28 272.17 272.17 22.5K
12:39 272.17 272.18 272.08 272.08 17.8K
12:40 272.07 272.07 271.97 271.97 11.4K
12:41 271.94 272.06 271.92 272.06 37.8K
12:42 272.06 272.19 272.06 272.15 40.3K
12:43 272.16 272.16 272.06 272.06 20.7K
12:44 272.06 272.10 272.06 272.10 10.0K
12:45 272.10 272.11 272.07 272.07 13.3K
12:46 272.07 272.08 271.98 271.98 20.0K
12:47 271.98 272.00 271.98 271.99 7.7K
12:48 271.99 272.00 271.98 271.99 13.9K
12:49 271.98 271.98 271.91 271.91 31.5K
12:50 271.91 271.93 271.90 271.90 13.3K
12:51 271.90 271.90 271.79 271.79 18.0K
12:52 271.78 271.82 271.77 271.80 20.7K
12:53 271.80 271.84 271.80 271.84 13.4K
12:54 271.83 271.90 271.83 271.87 21.9K
12:55 271.86 271.87 271.84 271.87 24.2K
12:56 271.86 271.86 271.79 271.79 17.4K
12:57 271.78 271.78 271.76 271.77 13.0K
12:58 271.76 271.81 271.76 271.81 28.1K
12:59 271.83 271.92 271.83 271.87 43.1K
13:00 271.89 271.95 271.87 271.87 35.1K
13:01 271.86 271.87 271.80 271.80 17.0K
13:02 271.79 271.80 271.77 271.78 18.4K
13:03 271.76 271.76 271.74 271.76 11.2K
13:04 271.75 271.82 271.75 271.81 19.4K
13:05 271.81 271.82 271.80 271.81 9.4K
13:06 271.82 271.83 271.76 271.76 18.1K
13:07 271.77 271.77 271.67 271.67 18.8K
13:08 271.67 271.67 271.58 271.58 17.7K
13:09 271.57 271.60 271.56 271.56 21.1K
13:10 271.55 271.55 271.51 271.54 16.4K
13:11 271.54 271.63 271.54 271.62 23.4K
13:12 271.62 271.62 271.59 271.59 18.2K
13:13 271.59 271.67 271.58 271.66 28.2K
13:14 271.66 271.70 271.64 271.64 29.5K
13:15 271.64 271.64 271.63 271.63 11.1K
13:16 271.61 271.69 271.61 271.68 25.7K
13:17 271.68 271.74 271.68 271.73 22.5K
13:18 271.75 271.76 271.73 271.76 28.8K
13:19 271.75 271.80 271.75 271.79 19.2K
13:20 271.79 271.80 271.75 271.76 17.6K
13:21 271.77 271.77 271.76 271.76 15.8K
13:22 271.78 271.80 271.78 271.80 21.3K
13:23 271.80 271.80 271.74 271.74 16.7K
13:24 271.74 271.75 271.73 271.73 15.4K
13:25 271.74 271.79 271.74 271.78 34.0K
13:26 271.78 271.78 271.74 271.74 22.7K
13:27 271.73 271.74 271.72 271.74 22.6K
13:28 271.74 271.74 271.69 271.69 34.2K
13:29 271.69 271.71 271.68 271.69 22.2K
13:30 271.71 271.92 271.71 271.92 65.4K
13:31 271.96 272.03 271.96 272.02 42.9K
13:32 272.02 272.02 271.95 271.95 16.3K
13:33 271.96 272.00 271.96 272.00 11.6K
13:34 272.01 272.07 272.01 272.05 39.6K
13:35 272.07 272.08 271.98 271.98 32.6K
13:36 271.99 272.10 271.99 272.07 28.6K
13:37 272.07 272.08 272.06 272.06 16.0K
13:38 272.06 272.11 272.06 272.10 25.3K
13:39 272.11 272.13 272.09 272.09 16.7K
13:40 272.09 272.19 272.09 272.19 20.6K
13:41 272.17 272.28 272.17 272.28 29.5K
13:42 272.28 272.28 272.23 272.24 18.6K
13:43 272.24 272.29 272.21 272.29 21.2K
13:44 272.29 272.29 272.22 272.22 21.0K
13:45 272.21 272.21 272.19 272.21 15.4K
13:46 272.21 272.21 272.20 272.21 15.5K
13:47 272.21 272.23 272.21 272.22 11.4K
13:48 272.23 272.28 272.21 272.28 35.6K
13:49 272.28 272.28 272.26 272.28 25.7K
13:50 272.31 272.35 272.31 272.34 23.1K
13:51 272.33 272.34 272.32 272.32 25.4K
13:52 272.32 272.38 272.32 272.38 25.5K
13:53 272.38 272.39 272.35 272.38 30.1K
13:54 272.39 272.39 272.36 272.38 18.5K
13:55 272.38 272.39 272.31 272.31 31.4K
13:56 272.31 272.36 272.30 272.36 21.6K
13:57 272.36 272.39 272.36 272.38 10.8K
13:58 272.37 272.37 272.28 272.28 24.1K
13:59 272.27 272.27 272.23 272.26 27.8K
14:00 272.26 272.32 272.26 272.30 39.8K
14:01 272.27 272.27 272.09 272.09 38.5K
14:02 272.09 272.09 272.01 272.01 24.1K
14:03 272.01 272.01 271.91 271.92 22.3K
14:04 271.90 271.90 271.80 271.82 28.3K
14:05 271.82 271.85 271.82 271.85 17.5K
14:06 271.85 271.89 271.82 271.82 31.2K
14:07 271.81 271.81 271.73 271.79 25.2K
14:08 271.81 271.84 271.81 271.82 23.1K
14:09 271.83 271.87 271.83 271.87 32.0K
14:10 271.90 271.90 271.81 271.84 34.6K
14:11 271.84 271.87 271.84 271.87 22.4K
14:12 271.86 271.91 271.86 271.91 25.1K
14:13 271.94 271.94 271.89 271.89 40.1K
14:14 271.90 271.92 271.89 271.89 23.3K
14:15 271.88 271.90 271.87 271.88 32.9K
14:16 271.88 271.91 271.88 271.89 37.0K
14:17 271.88 271.88 271.82 271.82 27.3K
14:18 271.81 271.81 271.74 271.75 26.3K
14:19 271.75 271.76 271.73 271.74 17.5K
14:20 271.74 271.77 271.74 271.75 27.6K
14:21 271.73 271.73 271.71 271.71 41.5K
14:22 271.71 271.71 271.66 271.66 22.5K
14:23 271.66 271.66 271.51 271.59 49.1K
14:24 271.59 271.61 271.54 271.54 39.5K
14:25 271.50 271.51 271.40 271.40 52.9K
14:26 271.40 271.40 271.34 271.39 67.0K
14:27 271.32 271.40 271.30 271.39 33.3K
14:28 271.38 271.38 271.27 271.27 24.8K
14:29 271.28 271.29 271.27 271.28 21.2K
14:30 271.27 271.28 271.21 271.21 25.3K
14:31 271.20 271.21 271.12 271.12 37.1K
14:32 271.16 271.21 271.16 271.21 42.4K
14:33 271.23 271.34 271.23 271.32 43.5K
14:34 271.30 271.30 271.23 271.23 28.6K
14:35 271.22 271.25 271.21 271.22 32.4K
14:36 271.24 271.28 271.24 271.27 23.2K
14:37 271.27 271.29 271.23 271.23 28.5K
14:38 271.23 271.31 271.22 271.31 166.8K
14:39 271.30 271.50 271.29 271.48 83.7K
14:40 271.46 271.60 271.39 271.60 59.5K
14:41 271.61 271.61 271.56 271.56 25.8K
14:42 271.56 271.65 271.55 271.61 36.8K
14:43 271.60 271.60 271.58 271.58 34.2K
14:44 271.58 271.65 271.54 271.65 41.7K
14:45 271.65 271.68 271.64 271.64 29.1K
14:46 271.65 271.68 271.62 271.66 87.1K
14:47 271.66 271.68 271.64 271.64 57.6K
14:48 271.63 271.69 271.63 271.67 278.4K
14:49 271.68 271.68 271.65 271.66 29.4K
14:50 271.65 271.65 271.58 271.64 51.8K
14:51 271.66 271.68 271.64 271.64 41.1K
14:52 271.67 271.70 271.60 271.60 67.7K
14:53 271.57 271.60 271.55 271.56 68.4K
14:54 271.56 271.56 271.46 271.46 30.9K
14:55 271.46 271.51 271.46 271.49 27.6K
14:56 271.49 271.55 271.49 271.53 42.4K
14:57 271.52 271.52 271.46 271.47 65.6K
14:58 271.46 271.51 271.45 271.51 41.3K
14:59 271.51 271.55 271.50 271.51 41.9K
15:00 271.53 271.63 271.52 271.63 60.3K
15:01 271.62 271.62 271.55 271.55 30.4K
15:02 271.56 271.59 271.49 271.57 60.2K
15:03 271.57 271.59 271.52 271.59 30.6K
15:04 271.59 271.63 271.54 271.55 36.5K
15:05 271.55 271.55 271.50 271.50 46.9K
15:06 271.51 271.51 271.42 271.42 54.0K
15:07 271.41 271.45 271.40 271.41 41.1K
15:08 271.41 271.44 271.41 271.41 52.9K
15:09 271.41 271.41 271.25 271.25 60.6K
15:10 271.25 271.28 271.21 271.27 33.0K
15:11 271.26 271.33 271.26 271.33 43.3K
15:12 271.32 271.32 271.20 271.20 39.6K
15:13 271.20 271.22 271.20 271.22 41.3K
15:14 271.21 271.25 271.21 271.24 36.8K
15:15 271.25 271.30 271.24 271.30 41.1K
15:16 271.30 271.33 271.28 271.28 40.6K
15:17 271.27 271.29 271.25 271.29 59.7K
15:18 271.28 271.28 271.21 271.24 34.6K
15:19 271.22 271.27 271.22 271.27 42.3K
15:20 271.29 271.30 271.27 271.30 77.5K
15:21 271.33 271.33 271.28 271.30 70.2K
15:22 271.31 271.32 271.29 271.30 36.7K
15:23 271.30 271.31 271.23 271.25 76.3K
15:24 271.25 271.25 271.21 271.22 60.7K
15:25 271.22 271.26 271.22 271.25 31.3K
15:26 271.27 271.32 271.27 271.31 65.2K
15:27 271.31 271.39 271.27 271.27 82.8K
15:28 271.27 271.29 271.26 271.27 51.4K
15:29 271.25 271.25 271.16 271.16 75.3K
15:30 271.21 271.21 271.07 271.07 125.7K
15:31 271.07 271.08 271.05 271.05 59.8K
15:32 271.03 271.03 270.93 270.96 95.0K
15:33 270.97 271.21 270.97 271.21 89.5K
15:34 271.20 271.20 271.11 271.11 55.4K
15:35 271.05 271.20 271.05 271.20 82.3K
15:36 271.22 271.27 271.19 271.20 363.3K
15:37 271.21 271.41 271.21 271.40 56.7K
15:38 271.40 271.40 271.36 271.37 36.5K
15:39 271.37 271.50 271.37 271.43 73.9K
15:40 271.43 271.43 271.36 271.37 50.3K
15:41 271.37 271.37 271.33 271.33 64.2K
15:42 271.33 271.33 271.25 271.25 53.2K
15:43 271.25 271.40 271.25 271.38 67.6K
15:44 271.38 271.40 271.36 271.36 44.4K
15:45 271.36 271.41 271.32 271.41 76.0K
15:46 271.40 271.41 271.28 271.28 82.8K
15:47 271.20 271.32 271.18 271.32 94.3K
15:48 271.29 271.40 271.27 271.36 128.8K
15:49 271.36 271.50 271.36 271.50 112.6K
15:50 271.46 271.59 271.26 271.59 204.2K
15:51 271.61 271.65 271.53 271.53 129.4K
15:52 271.53 271.55 271.52 271.52 121.3K
15:53 271.52 271.52 271.34 271.36 185.4K
15:54 271.34 271.55 271.32 271.55 241.4K
15:55 271.57 271.57 271.26 271.26 264.2K
15:56 271.18 271.20 271.10 271.13 304.5K
15:57 271.05 271.05 270.95 270.98 388.2K
15:58 270.98 271.01 270.95 271.01 493.7K
15:59 271.00 271.10 270.99 271.07 11,981.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available