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
09:30 267.21 267.29 267.08 267.08 473.5K
09:31 266.99 267.28 266.99 267.28 37.1K
09:32 267.33 268.07 267.33 268.07 59.4K
09:33 268.25 268.63 268.25 268.41 71.9K
09:34 268.42 268.42 268.18 268.18 27.6K
09:35 268.11 268.22 268.06 268.22 21.5K
09:36 268.20 268.30 268.16 268.29 34.5K
09:37 268.24 268.30 268.22 268.23 22.9K
09:38 268.21 268.25 268.18 268.25 60.4K
09:39 268.40 268.54 268.32 268.54 144.1K
09:40 268.56 268.77 268.55 268.77 59.4K
09:41 268.81 268.90 268.81 268.87 24.7K
09:42 268.90 268.97 268.84 268.86 26.3K
09:43 268.86 269.02 268.83 268.92 19.6K
09:44 268.91 268.94 268.86 268.93 15.4K
09:45 268.88 268.89 268.83 268.87 22.8K
09:46 268.85 268.93 268.85 268.92 27.9K
09:47 268.89 268.89 268.82 268.82 21.9K
09:48 268.81 268.85 268.75 268.75 21.3K
09:49 268.83 268.90 268.83 268.90 20.0K
09:50 268.88 268.95 268.88 268.91 26.6K
09:51 268.90 268.90 268.76 268.76 27.6K
09:52 268.76 268.88 268.72 268.72 45.9K
09:53 268.66 268.82 268.61 268.82 53.0K
09:54 268.91 268.91 268.83 268.88 25.9K
09:55 268.88 269.10 268.88 269.08 42.3K
09:56 269.12 269.39 269.12 269.38 27.6K
09:57 269.39 269.46 269.37 269.37 31.4K
09:58 269.39 269.39 268.87 268.91 36.6K
09:59 268.92 269.11 268.92 269.10 27.2K
10:00 269.10 269.16 269.00 269.01 26.8K
10:01 269.02 269.17 269.02 269.15 41.3K
10:02 269.19 269.55 269.18 269.54 36.2K
10:03 269.53 269.62 269.42 269.42 30.2K
10:04 269.30 269.30 269.11 269.11 57.6K
10:05 269.11 269.16 269.11 269.13 36.1K
10:06 269.10 269.19 269.10 269.19 31.4K
10:07 269.18 269.19 268.95 268.95 46.7K
10:08 268.91 269.13 268.85 269.12 28.0K
10:09 269.11 269.14 269.06 269.13 30.6K
10:10 269.14 269.24 269.14 269.14 80.3K
10:11 269.14 269.30 269.14 269.14 30.3K
10:12 269.14 269.40 269.14 269.40 29.1K
10:13 269.45 269.45 269.35 269.40 44.6K
10:14 269.38 269.39 269.27 269.27 32.9K
10:15 269.24 269.42 269.24 269.38 25.7K
10:16 269.36 269.53 269.35 269.53 34.5K
10:17 269.51 269.51 269.35 269.35 30.7K
10:18 269.32 269.34 269.29 269.29 45.3K
10:19 269.31 269.49 269.31 269.49 34.7K
10:20 269.52 269.69 269.47 269.65 36.8K
10:21 269.70 270.24 269.70 270.24 93.4K
10:22 270.22 270.33 270.08 270.08 50.0K
10:23 270.05 270.11 269.98 269.99 36.6K
10:24 270.00 270.01 269.84 269.84 45.7K
10:25 269.81 269.95 269.78 269.90 43.1K
10:26 269.83 269.86 269.65 269.65 26.2K
10:27 269.61 269.66 269.55 269.63 41.9K
10:28 269.62 269.62 269.49 269.49 17.4K
10:29 269.47 269.57 269.47 269.57 19.7K
10:30 269.53 269.71 269.49 269.68 27.5K
10:31 269.66 269.68 269.64 269.67 21.4K
10:32 269.70 269.70 269.57 269.69 42.4K
10:33 269.68 269.68 269.33 269.33 32.9K
10:34 269.37 269.42 269.37 269.41 18.5K
10:35 269.35 269.40 269.35 269.40 22.2K
10:36 269.39 269.49 269.38 269.45 32.5K
10:37 269.45 269.53 269.44 269.53 24.0K
10:38 269.53 269.64 269.53 269.61 33.6K
10:39 269.57 269.58 269.43 269.43 228.5K
10:40 269.42 269.44 269.40 269.41 27.4K
10:41 269.41 269.49 269.40 269.49 33.2K
10:42 269.47 269.49 269.40 269.41 22.3K
10:43 269.42 269.50 269.41 269.49 27.9K
10:44 269.51 269.51 269.43 269.50 31.5K
10:45 269.49 269.52 269.42 269.48 40.3K
10:46 269.51 269.72 269.51 269.68 25.5K
10:47 269.66 269.66 269.60 269.63 22.5K
10:48 269.62 269.67 269.48 269.49 54.2K
10:49 269.50 269.61 269.50 269.60 36.4K
10:50 269.62 269.64 269.58 269.64 35.0K
10:51 269.63 269.71 269.63 269.71 33.5K
10:52 269.73 269.85 269.73 269.73 34.3K
10:53 269.74 269.74 269.67 269.68 28.7K
10:54 269.70 269.81 269.70 269.81 32.5K
10:55 269.81 269.87 269.81 269.84 25.5K
10:56 269.85 269.87 269.81 269.85 23.8K
10:57 269.85 269.94 269.85 269.90 32.6K
10:58 269.85 269.89 269.79 269.89 33.2K
10:59 269.91 269.99 269.90 269.90 46.6K
11:00 269.92 269.93 269.77 269.77 36.8K
11:01 269.81 269.86 269.76 269.86 24.3K
11:02 269.86 269.86 269.77 269.77 42.3K
11:03 269.77 269.99 269.77 269.98 35.6K
11:04 269.99 269.99 269.93 269.93 34.3K
11:05 269.91 269.91 269.87 269.87 27.4K
11:06 269.87 269.89 269.83 269.84 21.5K
11:07 269.84 269.84 269.73 269.76 35.0K
11:08 269.77 269.78 269.74 269.76 21.9K
11:09 269.75 269.92 269.75 269.92 28.2K
11:10 269.94 269.96 269.93 269.95 16.3K
11:11 269.95 270.04 269.92 269.92 43.7K
11:12 269.92 269.98 269.92 269.93 28.6K
11:13 269.92 269.95 269.92 269.92 14.1K
11:14 269.94 269.95 269.88 269.90 63.4K
11:15 269.90 269.95 269.90 269.95 15.5K
11:16 269.95 269.95 269.80 269.80 42.0K
11:17 269.77 269.77 269.51 269.51 44.7K
11:18 269.51 269.55 269.49 269.49 35.1K
11:19 269.49 269.60 269.49 269.54 35.9K
11:20 269.53 269.53 269.35 269.36 34.9K
11:21 269.36 269.36 269.21 269.22 31.1K
11:22 269.22 269.34 269.22 269.28 21.7K
11:23 269.32 269.39 269.32 269.38 18.6K
11:24 269.37 269.48 269.37 269.47 24.5K
11:25 269.49 269.51 269.44 269.47 23.5K
11:26 269.47 269.51 269.46 269.51 22.7K
11:27 269.51 269.51 269.42 269.42 26.5K
11:28 269.45 269.45 269.37 269.37 41.7K
11:29 269.36 269.37 269.29 269.30 25.0K
11:30 269.32 269.41 269.32 269.40 29.1K
11:31 269.42 269.43 269.31 269.31 33.4K
11:32 269.29 269.30 269.24 269.26 27.6K
11:33 269.26 269.26 269.09 269.12 46.7K
11:34 269.12 269.12 269.06 269.06 26.7K
11:35 269.08 269.19 269.08 269.19 39.4K
11:36 269.20 269.20 269.17 269.20 13.2K
11:37 269.21 269.22 269.19 269.21 11.0K
11:38 269.24 269.29 269.22 269.29 34.6K
11:39 269.29 269.33 269.29 269.33 29.8K
11:40 269.33 269.33 269.22 269.22 72.8K
11:41 269.23 269.26 269.22 269.25 14.4K
11:42 269.26 269.26 269.16 269.22 61.3K
11:43 269.23 269.24 269.20 269.21 19.1K
11:44 269.22 269.26 269.21 269.24 26.1K
11:45 269.24 269.27 269.23 269.27 15.1K
11:46 269.25 269.25 269.14 269.14 31.6K
11:47 269.13 269.21 269.13 269.17 32.8K
11:48 269.18 269.33 269.18 269.33 33.6K
11:49 269.30 269.31 269.25 269.27 34.5K
11:50 269.27 269.31 269.27 269.31 13.5K
11:51 269.31 269.31 269.22 269.22 41.3K
11:52 269.21 269.26 269.21 269.25 51.1K
11:53 269.24 269.24 269.16 269.17 45.1K
11:54 269.18 269.35 269.18 269.35 37.6K
11:55 269.32 269.38 269.31 269.31 32.1K
11:56 269.32 269.45 269.26 269.45 89.6K
11:57 269.45 269.58 269.45 269.48 38.6K
11:58 269.47 269.47 269.31 269.31 20.8K
11:59 269.30 269.30 269.21 269.24 22.8K
12:00 269.23 269.29 269.23 269.28 18.9K
12:01 269.27 269.31 269.27 269.30 17.7K
12:02 269.30 269.32 269.25 269.26 19.6K
12:03 269.27 269.30 269.27 269.28 24.4K
12:04 269.28 269.31 269.23 269.23 27.3K
12:05 269.23 269.28 269.23 269.25 15.0K
12:06 269.27 269.27 269.23 269.23 22.1K
12:07 269.23 269.27 269.23 269.27 15.9K
12:08 269.26 269.29 269.23 269.23 59.3K
12:09 269.24 269.24 269.12 269.12 34.6K
12:10 269.12 269.21 269.10 269.21 19.9K
12:11 269.20 269.33 269.20 269.33 52.6K
12:12 269.33 269.36 269.32 269.36 17.8K
12:13 269.36 269.55 269.36 269.54 21.2K
12:14 269.55 269.61 269.55 269.61 17.6K
12:15 269.63 269.64 269.55 269.55 35.2K
12:16 269.55 269.55 269.43 269.43 37.7K
12:17 269.44 269.44 269.32 269.32 48.2K
12:18 269.31 269.32 269.27 269.30 21.0K
12:19 269.31 269.45 269.31 269.40 27.0K
12:20 269.36 269.38 269.35 269.38 20.7K
12:21 269.38 269.47 269.36 269.47 24.8K
12:22 269.47 269.49 269.37 269.37 26.8K
12:23 269.37 269.45 269.36 269.42 12.4K
12:24 269.42 269.42 269.39 269.41 13.8K
12:25 269.40 269.41 269.35 269.35 19.4K
12:26 269.34 269.34 269.28 269.29 17.8K
12:27 269.29 269.39 269.28 269.39 27.1K
12:28 269.39 269.42 269.36 269.42 19.0K
12:29 269.42 269.46 269.42 269.46 20.5K
12:30 269.45 269.45 269.39 269.39 43.3K
12:31 269.41 269.42 269.40 269.41 31.0K
12:32 269.41 269.41 269.32 269.33 34.8K
12:33 269.30 269.37 269.30 269.36 28.8K
12:34 269.36 269.41 269.36 269.40 23.6K
12:35 269.38 269.42 269.38 269.41 19.9K
12:36 269.41 269.51 269.41 269.50 79.7K
12:37 269.52 269.57 269.52 269.56 33.6K
12:38 269.56 269.56 269.50 269.54 36.5K
12:39 269.53 269.56 269.52 269.56 16.9K
12:40 269.56 269.56 269.54 269.54 14.8K
12:41 269.54 269.59 269.54 269.59 27.8K
12:42 269.59 269.75 269.59 269.71 61.5K
12:43 269.71 269.74 269.66 269.66 27.9K
12:44 269.66 269.67 269.61 269.61 20.0K
12:45 269.62 269.76 269.62 269.76 26.7K
12:46 269.77 269.79 269.76 269.77 17.2K
12:47 269.77 269.78 269.77 269.77 14.1K
12:48 269.78 269.86 269.78 269.86 20.8K
12:49 269.88 269.99 269.87 269.99 40.9K
12:50 270.00 270.00 269.96 270.00 16.5K
12:51 270.01 270.06 270.01 270.05 18.3K
12:52 270.05 270.07 270.04 270.07 25.7K
12:53 270.07 270.10 270.03 270.05 29.6K
12:54 270.04 270.05 269.99 270.01 17.6K
12:55 270.01 270.08 270.01 270.07 18.6K
12:56 270.07 270.08 270.04 270.05 23.7K
12:57 270.05 270.08 270.04 270.07 12.9K
12:58 270.09 270.11 270.07 270.09 19.2K
12:59 270.08 270.08 270.02 270.04 21.1K
13:00 270.04 270.05 270.00 270.02 19.9K
13:01 270.02 270.02 269.99 270.00 14.4K
13:02 270.02 270.16 270.01 270.16 28.4K
13:03 270.16 270.16 270.13 270.16 18.7K
13:04 270.16 270.21 270.13 270.18 27.5K
13:05 270.13 270.13 270.07 270.07 60.3K
13:06 270.08 270.09 270.05 270.09 17.3K
13:07 270.17 270.19 270.13 270.13 29.3K
13:08 270.11 270.17 270.11 270.17 11.5K
13:09 270.18 270.22 270.18 270.21 26.9K
13:10 270.21 270.23 270.20 270.20 18.8K
13:11 270.22 270.22 270.19 270.21 22.8K
13:12 270.21 270.39 270.21 270.39 40.4K
13:13 270.39 270.39 270.28 270.28 31.1K
13:14 270.29 270.31 270.28 270.31 13.4K
13:15 270.33 270.33 270.24 270.24 24.6K
13:16 270.24 270.26 270.22 270.26 25.6K
13:17 270.26 270.30 270.25 270.30 39.2K
13:18 270.30 270.30 270.19 270.19 26.1K
13:19 270.20 270.20 270.13 270.20 25.7K
13:20 270.20 270.31 270.20 270.31 19.9K
13:21 270.32 270.32 270.25 270.27 21.8K
13:22 270.27 270.46 270.27 270.44 38.2K
13:23 270.44 270.44 270.33 270.34 18.0K
13:24 270.34 270.35 270.28 270.32 20.7K
13:25 270.32 270.34 270.28 270.32 28.6K
13:26 270.30 270.34 270.30 270.33 24.0K
13:27 270.31 270.32 270.29 270.32 19.2K
13:28 270.33 270.40 270.33 270.40 35.4K
13:29 270.43 270.46 270.42 270.45 21.8K
13:30 270.44 270.46 270.41 270.44 27.5K
13:31 270.46 270.50 270.46 270.50 30.2K
13:32 270.50 270.50 270.45 270.46 28.9K
13:33 270.46 270.48 270.43 270.43 26.7K
13:34 270.42 270.43 270.37 270.42 28.4K
13:35 270.41 270.43 270.37 270.43 41.2K
13:36 270.43 270.45 270.43 270.45 23.5K
13:37 270.44 270.50 270.43 270.50 29.5K
13:38 270.47 270.47 270.38 270.38 31.3K
13:39 270.38 270.39 270.27 270.27 34.0K
13:40 270.29 270.36 270.29 270.34 31.3K
13:41 270.34 270.42 270.34 270.42 25.0K
13:42 270.43 270.49 270.43 270.49 26.4K
13:43 270.48 270.48 270.33 270.33 43.6K
13:44 270.32 270.34 270.32 270.33 30.2K
13:45 270.32 270.35 270.29 270.33 38.2K
13:46 270.35 270.41 270.35 270.37 30.0K
13:47 270.36 270.38 270.36 270.37 23.6K
13:48 270.37 270.37 270.28 270.30 49.3K
13:49 270.31 270.31 270.26 270.28 33.3K
13:50 270.27 270.35 270.27 270.34 29.2K
13:51 270.34 270.36 270.34 270.34 24.7K
13:52 270.34 270.35 270.15 270.15 71.3K
13:53 270.15 270.19 270.15 270.18 41.0K
13:54 270.18 270.18 270.12 270.12 47.7K
13:55 270.10 270.12 270.07 270.10 41.9K
13:56 270.11 270.11 270.09 270.09 25.2K
13:57 270.09 270.10 270.08 270.09 14.3K
13:58 270.09 270.09 270.03 270.05 53.3K
13:59 270.05 270.05 269.94 269.94 24.3K
14:00 269.94 270.08 269.93 270.08 44.8K
14:01 270.11 270.11 270.08 270.09 54.1K
14:02 270.09 270.10 270.06 270.06 16.0K
14:03 270.07 270.08 270.05 270.07 16.3K
14:04 270.06 270.11 270.06 270.10 32.6K
14:05 270.13 270.17 270.13 270.14 25.0K
14:06 270.16 270.20 270.14 270.20 41.4K
14:07 270.22 270.22 270.17 270.17 19.3K
14:08 270.17 270.17 270.13 270.13 20.7K
14:09 270.15 270.15 270.12 270.13 15.0K
14:10 270.13 270.19 270.13 270.16 30.3K
14:11 270.16 270.16 270.09 270.09 27.4K
14:12 270.09 270.10 270.07 270.08 20.1K
14:13 270.08 270.11 270.08 270.11 19.9K
14:14 270.11 270.12 270.08 270.09 48.0K
14:15 270.11 270.20 270.11 270.18 41.6K
14:16 270.17 270.18 270.13 270.14 28.0K
14:17 270.15 270.24 270.15 270.23 22.9K
14:18 270.22 270.37 270.22 270.36 45.9K
14:19 270.36 270.36 270.27 270.27 32.9K
14:20 270.21 270.23 270.21 270.21 31.8K
14:21 270.21 270.21 270.17 270.17 13.1K
14:22 270.17 270.20 270.17 270.18 32.7K
14:23 270.18 270.21 270.15 270.21 30.2K
14:24 270.25 270.26 270.23 270.24 27.1K
14:25 270.24 270.25 270.22 270.22 18.5K
14:26 270.22 270.22 270.18 270.20 29.0K
14:27 270.20 270.23 270.09 270.09 40.9K
14:28 270.09 270.19 270.09 270.17 31.8K
14:29 270.18 270.18 270.16 270.16 19.7K
14:30 270.17 270.28 270.17 270.27 34.1K
14:31 270.27 270.32 270.25 270.32 34.8K
14:32 270.32 270.36 270.29 270.29 29.3K
14:33 270.27 270.29 270.25 270.26 28.9K
14:34 270.26 270.26 270.16 270.16 30.5K
14:35 270.13 270.14 270.12 270.14 86.6K
14:36 270.14 270.16 270.13 270.14 30.2K
14:37 270.15 270.18 270.14 270.16 27.1K
14:38 270.20 270.24 270.19 270.24 44.4K
14:39 270.24 270.26 270.22 270.22 31.4K
14:40 270.23 270.25 270.22 270.25 32.5K
14:41 270.26 270.30 270.26 270.30 39.7K
14:42 270.30 270.30 270.27 270.27 39.2K
14:43 270.27 270.28 270.26 270.28 49.7K
14:44 270.29 270.34 270.28 270.32 33.0K
14:45 270.33 270.40 270.32 270.40 32.0K
14:46 270.40 270.45 270.40 270.43 21.4K
14:47 270.43 270.46 270.34 270.35 51.0K
14:48 270.31 270.31 270.24 270.24 42.7K
14:49 270.25 270.35 270.25 270.34 39.9K
14:50 270.36 270.36 270.30 270.31 33.4K
14:51 270.30 270.34 270.30 270.34 24.4K
14:52 270.33 270.36 270.33 270.36 27.1K
14:53 270.35 270.35 270.32 270.34 29.6K
14:54 270.35 270.38 270.30 270.38 52.8K
14:55 270.38 270.39 270.34 270.35 26.4K
14:56 270.36 270.38 270.34 270.37 28.9K
14:57 270.36 270.38 270.35 270.36 28.2K
14:58 270.35 270.35 270.29 270.30 46.3K
14:59 270.30 270.35 270.29 270.35 41.5K
15:00 270.32 270.36 270.31 270.36 43.0K
15:01 270.35 270.35 270.24 270.28 53.7K
15:02 270.28 270.28 270.24 270.26 24.6K
15:03 270.26 270.26 270.14 270.16 38.3K
15:04 270.16 270.16 270.04 270.04 30.7K
15:05 270.05 270.18 270.05 270.18 47.5K
15:06 270.23 270.34 270.23 270.32 48.6K
15:07 270.33 270.35 270.32 270.32 24.1K
15:08 270.28 270.31 270.27 270.30 39.9K
15:09 270.32 270.32 270.24 270.24 36.1K
15:10 270.24 270.30 270.24 270.26 41.5K
15:11 270.25 270.26 270.24 270.24 24.9K
15:12 270.21 270.29 270.18 270.24 47.4K
15:13 270.21 270.23 270.21 270.22 33.5K
15:14 270.22 270.26 270.18 270.25 38.6K
15:15 270.24 270.29 270.24 270.29 28.1K
15:16 270.27 270.32 270.25 270.27 35.4K
15:17 270.27 270.39 270.27 270.39 39.5K
15:18 270.37 270.37 270.32 270.32 35.1K
15:19 270.34 270.37 270.31 270.31 34.9K
15:20 270.34 270.58 270.34 270.58 53.0K
15:21 270.60 270.63 270.57 270.61 41.8K
15:22 270.61 270.65 270.61 270.63 32.7K
15:23 270.60 270.64 270.50 270.50 59.5K
15:24 270.50 270.52 270.48 270.52 36.4K
15:25 270.52 270.52 270.48 270.48 32.2K
15:26 270.46 270.51 270.46 270.47 41.1K
15:27 270.45 270.51 270.44 270.46 50.1K
15:28 270.47 270.51 270.46 270.51 42.5K
15:29 270.50 270.54 270.48 270.54 44.5K
15:30 270.62 270.83 270.62 270.82 67.5K
15:31 270.82 270.83 270.65 270.65 77.6K
15:32 270.65 270.66 270.60 270.60 54.2K
15:33 270.61 270.61 270.47 270.48 59.7K
15:34 270.47 270.47 270.37 270.38 60.9K
15:35 270.39 270.43 270.39 270.43 85.8K
15:36 270.43 270.50 270.43 270.46 75.2K
15:37 270.46 270.47 270.42 270.44 89.3K
15:38 270.47 270.56 270.44 270.56 60.4K
15:39 270.57 270.57 270.41 270.41 54.3K
15:40 270.39 270.39 270.31 270.34 58.6K
15:41 270.35 270.51 270.33 270.51 67.9K
15:42 270.51 270.51 270.41 270.50 72.1K
15:43 270.50 270.70 270.50 270.69 61.8K
15:44 270.70 270.70 270.57 270.60 86.7K
15:45 270.54 270.55 270.35 270.36 89.7K
15:46 270.36 270.42 270.33 270.42 108.1K
15:47 270.45 270.55 270.45 270.55 126.3K
15:48 270.55 270.75 270.55 270.74 106.7K
15:49 270.72 270.72 270.60 270.71 127.6K
15:50 270.66 270.66 270.47 270.60 367.2K
15:51 270.63 270.77 270.61 270.77 187.0K
15:52 270.74 270.74 270.67 270.67 293.1K
15:53 270.67 270.75 270.66 270.68 221.7K
15:54 270.67 270.95 270.64 270.95 242.2K
15:55 270.84 270.91 270.63 270.63 375.0K
15:56 270.62 270.64 270.52 270.62 358.5K
15:57 270.64 270.66 270.54 270.54 362.3K
15:58 270.57 270.59 270.47 270.47 493.7K
15:59 270.47 270.47 270.22 270.39 10,292.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available