DJ Multiutilities

DJUSMU
🏛️ usa →
291.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 273.25 273.90 273.25 273.65 538.0K
09:31 273.56 274.47 273.56 274.47 86.8K
09:32 274.39 275.15 274.39 275.09 108.3K
09:33 275.07 276.02 275.00 276.02 149.8K
09:34 276.01 276.44 276.01 276.44 91.5K
09:35 276.37 276.37 276.15 276.17 37.2K
09:36 276.08 276.08 274.89 274.89 72.3K
09:37 274.87 275.53 274.87 275.53 66.5K
09:38 275.56 275.64 275.42 275.64 79.4K
09:39 275.62 275.62 275.50 275.55 65.2K
09:40 275.49 275.49 275.21 275.23 57.3K
09:41 275.21 275.62 275.21 275.62 53.7K
09:42 275.63 276.33 275.63 276.25 83.2K
09:43 276.17 276.17 276.03 276.05 44.8K
09:44 276.06 276.45 275.99 276.45 73.7K
09:45 276.43 276.49 276.33 276.33 96.8K
09:46 276.37 276.37 275.78 275.84 65.9K
09:47 275.82 275.91 275.61 275.91 61.2K
09:48 275.98 275.98 275.79 275.79 29.7K
09:49 275.68 275.72 275.15 275.15 53.3K
09:50 275.09 275.14 275.04 275.07 36.0K
09:51 275.01 275.44 274.94 275.41 67.5K
09:52 275.37 275.65 275.28 275.60 104.4K
09:53 275.58 275.58 275.41 275.45 57.2K
09:54 275.26 275.33 275.23 275.33 55.6K
09:55 275.34 275.34 274.63 274.63 65.9K
09:56 274.63 275.10 274.63 275.10 78.5K
09:57 275.08 275.08 274.85 274.85 25.7K
09:58 274.86 275.07 274.82 275.07 48.6K
09:59 275.18 275.18 275.09 275.12 66.4K
10:00 275.22 275.22 274.80 274.88 103.4K
10:01 274.90 274.98 274.69 274.70 57.3K
10:02 274.67 274.93 274.54 274.89 105.3K
10:03 274.82 274.83 274.68 274.68 70.0K
10:04 274.62 274.87 274.60 274.87 83.0K
10:05 274.85 275.10 274.85 274.98 87.5K
10:06 274.85 274.85 274.64 274.67 64.3K
10:07 274.63 274.63 274.35 274.38 75.6K
10:08 274.36 274.36 274.20 274.21 64.3K
10:09 274.26 274.49 274.26 274.48 61.1K
10:10 274.48 274.48 274.14 274.14 61.4K
10:11 274.13 274.15 274.05 274.08 32.8K
10:12 274.13 274.18 273.99 273.99 44.4K
10:13 274.01 274.01 273.80 273.80 52.5K
10:14 273.89 274.01 273.82 274.00 52.9K
10:15 274.01 274.11 273.92 273.92 62.8K
10:16 273.93 274.28 273.93 274.26 69.5K
10:17 274.25 274.25 274.14 274.25 82.2K
10:18 274.24 274.28 274.21 274.26 23.2K
10:19 274.25 274.33 274.21 274.33 49.1K
10:20 274.32 274.43 274.25 274.43 60.7K
10:21 274.43 274.66 274.43 274.55 59.0K
10:22 274.47 274.54 274.35 274.54 44.7K
10:23 274.55 274.74 274.55 274.74 51.8K
10:24 274.76 274.88 274.74 274.83 77.1K
10:25 274.86 275.11 274.86 275.11 67.6K
10:26 275.21 275.30 275.19 275.27 130.7K
10:27 275.28 275.31 275.25 275.30 54.5K
10:28 275.29 275.42 275.29 275.41 39.3K
10:29 275.38 275.49 275.36 275.40 40.8K
10:30 275.33 275.51 275.33 275.51 91.9K
10:31 275.49 275.78 275.49 275.78 93.7K
10:32 275.82 275.82 275.70 275.70 99.9K
10:33 275.69 275.69 275.44 275.44 79.2K
10:34 275.47 275.47 275.27 275.44 71.4K
10:35 275.47 275.64 275.47 275.64 78.6K
10:36 275.65 275.73 275.62 275.71 44.0K
10:37 275.71 275.75 275.68 275.68 24.2K
10:38 275.71 275.93 275.71 275.93 107.3K
10:39 275.93 275.93 275.84 275.93 98.7K
10:40 275.94 275.94 275.71 275.74 50.8K
10:41 275.74 275.86 275.72 275.80 28.2K
10:42 275.79 275.82 275.75 275.78 34.0K
10:43 275.76 275.81 275.74 275.81 67.6K
10:44 275.79 275.88 275.75 275.85 128.4K
10:45 275.87 275.88 275.79 275.86 72.6K
10:46 275.89 275.99 275.86 275.96 82.1K
10:47 275.96 275.98 275.93 275.94 47.5K
10:48 275.94 275.94 275.81 275.83 64.0K
10:49 275.87 275.87 275.70 275.70 65.0K
10:50 275.72 275.78 275.64 275.67 58.0K
10:51 275.68 275.78 275.55 275.55 114.0K
10:52 275.55 275.56 275.53 275.55 30.2K
10:53 275.57 275.63 275.57 275.63 25.8K
10:54 275.62 275.63 275.56 275.56 38.0K
10:55 275.54 275.54 275.50 275.50 37.0K
10:56 275.52 275.55 275.49 275.52 65.3K
10:57 275.52 275.67 275.52 275.66 72.2K
10:58 275.66 275.66 275.63 275.66 40.4K
10:59 275.70 275.70 275.60 275.60 78.0K
11:00 275.71 275.73 275.62 275.69 105.5K
11:01 275.68 275.87 275.68 275.87 105.0K
11:02 275.86 275.91 275.85 275.91 51.1K
11:03 275.91 275.91 275.87 275.87 31.8K
11:04 275.88 275.95 275.88 275.95 38.1K
11:05 275.94 275.94 275.87 275.87 75.1K
11:06 275.81 275.82 275.70 275.70 52.2K
11:07 275.69 275.69 275.63 275.64 50.2K
11:08 275.61 275.64 275.45 275.45 27.7K
11:09 275.46 275.58 275.46 275.58 43.9K
11:10 275.58 275.73 275.57 275.73 43.6K
11:11 275.74 275.77 275.63 275.66 35.9K
11:12 275.67 275.67 275.60 275.65 77.5K
11:13 275.65 275.69 275.57 275.69 49.6K
11:14 275.69 275.69 275.65 275.65 21.1K
11:15 275.66 275.80 275.65 275.80 57.6K
11:16 275.80 275.82 275.62 275.62 96.4K
11:17 275.62 275.63 275.43 275.43 33.3K
11:18 275.44 275.54 275.44 275.54 63.0K
11:19 275.53 275.54 275.52 275.54 119.3K
11:20 275.53 275.54 275.49 275.49 55.4K
11:21 275.49 275.49 275.26 275.27 63.9K
11:22 275.28 275.40 275.25 275.25 63.0K
11:23 275.26 275.30 275.26 275.29 17.8K
11:24 275.24 275.24 275.05 275.06 60.5K
11:25 275.02 275.06 274.94 274.94 54.8K
11:26 274.87 274.95 274.77 274.93 58.1K
11:27 274.90 275.01 274.89 275.01 648.3K
11:28 275.02 275.04 275.00 275.02 37.7K
11:29 274.98 274.98 274.88 274.88 40.4K
11:30 274.82 274.88 274.82 274.85 60.4K
11:31 274.87 274.96 274.83 274.96 64.4K
11:32 274.94 275.00 274.93 274.99 54.0K
11:33 275.00 275.10 274.97 275.08 45.6K
11:34 275.05 275.05 274.82 274.82 65.7K
11:35 274.82 274.84 274.74 274.75 55.9K
11:36 274.74 274.84 274.71 274.80 70.5K
11:37 274.79 274.88 274.75 274.88 44.5K
11:38 274.85 274.85 274.64 274.68 54.4K
11:39 274.67 274.67 274.55 274.63 50.1K
11:40 274.61 274.64 274.60 274.60 30.2K
11:41 274.55 274.59 274.53 274.54 70.8K
11:42 274.54 274.55 274.52 274.53 36.2K
11:43 274.53 274.53 274.37 274.37 27.5K
11:44 274.31 274.33 274.27 274.27 58.8K
11:45 274.24 274.44 274.24 274.44 57.1K
11:46 274.44 274.57 274.44 274.56 29.8K
11:47 274.56 274.61 274.54 274.61 35.5K
11:48 274.62 274.65 274.61 274.61 21.8K
11:49 274.61 274.61 274.50 274.50 24.9K
11:50 274.51 274.60 274.51 274.60 40.2K
11:51 274.62 274.64 274.59 274.59 44.6K
11:52 274.58 274.60 274.50 274.54 36.1K
11:53 274.54 274.54 274.45 274.46 23.3K
11:54 274.36 274.37 274.25 274.25 48.0K
11:55 274.24 274.26 274.20 274.20 44.3K
11:56 274.21 274.23 274.21 274.23 37.3K
11:57 274.23 274.24 274.15 274.19 29.2K
11:58 274.20 274.30 274.18 274.30 24.7K
11:59 274.30 274.30 274.23 274.23 21.3K
12:00 274.23 274.33 274.23 274.23 43.1K
12:01 274.27 274.27 274.03 274.09 63.3K
12:02 274.10 274.15 274.10 274.15 49.7K
12:03 274.14 274.18 274.14 274.18 31.8K
12:04 274.17 274.24 274.15 274.24 27.4K
12:05 274.25 274.42 274.25 274.41 110.9K
12:06 274.43 274.43 274.32 274.32 50.8K
12:07 274.30 274.30 274.25 274.25 45.6K
12:08 274.25 274.30 274.25 274.29 25.7K
12:09 274.27 274.27 274.23 274.23 22.8K
12:10 274.21 274.22 274.07 274.07 22.2K
12:11 274.08 274.09 274.03 274.03 41.4K
12:12 274.01 274.12 274.00 274.12 32.4K
12:13 274.13 274.14 274.12 274.13 21.7K
12:14 274.26 274.40 274.26 274.36 51.2K
12:15 274.35 274.36 274.29 274.29 20.0K
12:16 274.29 274.31 274.17 274.17 36.0K
12:17 274.17 274.20 273.99 274.00 22.4K
12:18 274.00 274.12 274.00 274.09 36.4K
12:19 274.06 274.13 274.05 274.11 36.0K
12:20 274.10 274.12 273.93 273.93 40.4K
12:21 273.93 274.15 273.93 274.15 32.9K
12:22 274.17 274.17 274.16 274.17 11.7K
12:23 274.16 274.17 274.10 274.14 42.4K
12:24 274.16 274.24 274.16 274.24 74.3K
12:25 274.23 274.53 274.23 274.45 57.6K
12:26 274.45 274.45 274.30 274.33 34.6K
12:27 274.33 274.34 274.30 274.34 29.0K
12:28 274.32 274.32 274.17 274.18 58.7K
12:29 274.19 274.19 274.14 274.16 43.9K
12:30 274.14 274.16 274.12 274.14 40.9K
12:31 274.14 274.15 274.10 274.12 26.3K
12:32 274.11 274.24 274.11 274.24 48.4K
12:33 274.23 274.25 274.17 274.17 25.7K
12:34 274.18 274.18 274.14 274.15 23.2K
12:35 274.17 274.17 273.97 273.97 43.6K
12:36 273.96 273.98 273.95 273.97 17.3K
12:37 273.97 273.97 273.88 273.91 48.6K
12:38 273.97 274.12 273.96 274.09 46.2K
12:39 274.09 274.21 274.05 274.21 39.1K
12:40 274.19 274.19 274.10 274.10 45.4K
12:41 274.09 274.14 274.09 274.10 34.2K
12:42 274.10 274.10 274.03 274.03 30.5K
12:43 274.04 274.12 274.04 274.11 25.4K
12:44 274.11 274.15 274.10 274.10 59.5K
12:45 274.10 274.31 274.10 274.31 40.7K
12:46 274.32 274.35 274.20 274.20 31.6K
12:47 274.20 274.26 274.20 274.26 37.6K
12:48 274.24 274.24 274.19 274.22 42.5K
12:49 274.21 274.21 274.07 274.08 40.8K
12:50 274.09 274.23 274.07 274.23 60.9K
12:51 274.21 274.23 274.18 274.23 50.5K
12:52 274.20 274.20 274.17 274.19 32.9K
12:53 274.19 274.23 274.18 274.20 24.9K
12:54 274.20 274.20 274.15 274.20 16.6K
12:55 274.18 274.18 274.06 274.06 205.6K
12:56 274.06 274.07 273.90 273.91 73.2K
12:57 273.92 273.92 273.82 273.84 34.1K
12:58 273.84 273.84 273.76 273.76 71.4K
12:59 273.77 273.84 273.76 273.81 57.6K
13:00 273.79 273.79 273.71 273.71 40.2K
13:01 273.71 273.78 273.70 273.78 22.4K
13:02 273.78 273.78 273.73 273.73 21.7K
13:03 273.69 273.69 273.53 273.53 64.9K
13:04 273.53 273.54 273.42 273.47 111.7K
13:05 273.49 273.70 273.49 273.63 61.6K
13:06 273.60 273.65 273.59 273.65 57.1K
13:07 273.65 273.67 273.64 273.65 18.5K
13:08 273.64 273.73 273.63 273.73 22.4K
13:09 273.80 273.84 273.80 273.80 42.9K
13:10 273.82 273.82 273.73 273.77 48.5K
13:11 273.78 273.78 273.73 273.75 26.9K
13:12 273.77 273.86 273.75 273.85 41.9K
13:13 273.86 273.96 273.85 273.96 49.0K
13:14 273.99 274.06 273.99 274.03 50.2K
13:15 274.01 274.01 273.95 273.95 35.7K
13:16 273.96 273.96 273.89 273.89 29.3K
13:17 273.90 274.02 273.90 274.01 115.7K
13:18 273.99 273.99 273.82 273.82 76.0K
13:19 273.82 273.85 273.80 273.82 45.8K
13:20 273.81 273.81 273.73 273.77 42.8K
13:21 273.75 273.76 273.65 273.65 24.2K
13:22 273.65 273.67 273.52 273.52 40.4K
13:23 273.52 273.55 273.48 273.55 41.2K
13:24 273.55 273.56 273.44 273.44 39.0K
13:25 273.48 273.48 273.46 273.47 26.0K
13:26 273.47 273.48 273.43 273.48 46.4K
13:27 273.47 273.52 273.47 273.51 42.7K
13:28 273.51 273.54 273.51 273.54 18.9K
13:29 273.53 273.53 273.46 273.49 36.1K
13:30 273.49 273.53 273.47 273.52 49.8K
13:31 273.52 273.75 273.52 273.74 47.9K
13:32 273.70 273.77 273.70 273.77 623.0K
13:33 273.79 273.83 273.76 273.83 51.1K
13:34 273.84 273.97 273.84 273.97 146.8K
13:35 273.99 274.06 273.99 274.02 26.6K
13:36 274.02 274.02 273.95 273.97 57.5K
13:37 273.96 274.00 273.95 274.00 35.2K
13:38 274.05 274.05 273.99 273.99 79.0K
13:39 273.99 274.03 273.96 273.96 39.1K
13:40 273.97 274.01 273.90 273.90 85.7K
13:41 273.91 273.94 273.91 273.94 52.1K
13:42 273.94 273.94 273.84 273.85 35.3K
13:43 273.85 273.92 273.83 273.87 53.9K
13:44 273.85 273.86 273.74 273.74 50.4K
13:45 273.74 273.78 273.72 273.76 47.7K
13:46 273.77 273.77 273.69 273.70 64.8K
13:47 273.70 273.78 273.70 273.78 64.5K
13:48 273.79 273.79 273.72 273.76 39.8K
13:49 273.76 273.85 273.73 273.85 54.5K
13:50 273.87 273.92 273.87 273.92 29.8K
13:51 273.91 273.99 273.91 273.99 31.2K
13:52 274.02 274.07 274.01 274.06 41.7K
13:53 274.02 274.17 273.99 274.17 43.8K
13:54 274.17 274.17 274.12 274.15 60.0K
13:55 274.17 274.17 274.13 274.15 20.8K
13:56 274.15 274.18 274.14 274.14 26.5K
13:57 274.14 274.14 274.00 274.01 62.1K
13:58 274.06 274.11 274.05 274.05 32.9K
13:59 274.06 274.06 273.95 273.96 32.6K
14:00 273.96 274.10 273.96 274.10 88.5K
14:01 274.11 274.34 274.09 274.34 64.0K
14:02 274.36 274.64 274.36 274.63 84.8K
14:03 274.60 274.61 274.57 274.58 30.8K
14:04 274.59 274.59 274.49 274.49 33.8K
14:05 274.47 274.49 274.44 274.47 49.5K
14:06 274.48 274.64 274.48 274.64 48.6K
14:07 274.65 274.68 274.64 274.67 39.0K
14:08 274.67 274.80 274.63 274.80 47.2K
14:09 274.82 275.03 274.80 275.03 75.3K
14:10 275.06 275.23 275.05 275.23 57.4K
14:11 275.25 275.33 275.21 275.26 54.0K
14:12 275.24 275.24 275.08 275.08 42.0K
14:13 275.07 275.13 275.07 275.12 34.0K
14:14 275.14 275.15 275.06 275.06 28.1K
14:15 275.04 275.04 274.96 275.00 48.4K
14:16 275.00 275.13 275.00 275.10 53.0K
14:17 275.11 275.12 275.08 275.09 38.2K
14:18 275.08 275.09 275.05 275.07 43.4K
14:19 275.07 275.09 275.07 275.07 29.8K
14:20 275.09 275.12 275.09 275.09 50.1K
14:21 275.12 275.17 275.12 275.16 31.8K
14:22 275.13 275.15 275.12 275.14 39.0K
14:23 275.09 275.17 275.08 275.17 48.1K
14:24 275.17 275.25 275.16 275.21 32.6K
14:25 275.21 275.26 275.21 275.25 39.7K
14:26 275.26 275.30 275.25 275.30 34.7K
14:27 275.30 275.32 275.18 275.18 41.3K
14:28 275.18 275.30 275.18 275.29 41.4K
14:29 275.31 275.35 275.30 275.34 44.4K
14:30 275.33 275.57 275.33 275.57 226.5K
14:31 275.60 275.64 275.52 275.52 70.6K
14:32 275.52 275.54 275.51 275.51 35.7K
14:33 275.51 275.51 275.43 275.43 37.3K
14:34 275.43 275.48 275.42 275.43 75.2K
14:35 275.41 275.52 275.41 275.52 35.1K
14:36 275.51 275.51 275.48 275.49 30.6K
14:37 275.46 275.48 275.44 275.48 66.0K
14:38 275.50 275.53 275.50 275.50 32.0K
14:39 275.49 275.56 275.49 275.51 58.1K
14:40 275.51 275.57 275.51 275.56 56.7K
14:41 275.56 275.59 275.56 275.59 31.7K
14:42 275.57 275.65 275.56 275.63 72.2K
14:43 275.63 275.74 275.63 275.74 104.4K
14:44 275.73 275.73 275.45 275.45 69.8K
14:45 275.47 275.50 275.31 275.31 87.0K
14:46 275.32 275.33 275.26 275.26 39.4K
14:47 275.26 275.35 275.26 275.35 37.3K
14:48 275.35 275.37 275.34 275.36 30.0K
14:49 275.37 275.37 275.32 275.34 49.4K
14:50 275.34 275.38 275.32 275.32 50.5K
14:51 275.30 275.48 275.30 275.48 70.2K
14:52 275.48 275.56 275.48 275.55 34.4K
14:53 275.55 275.59 275.55 275.58 21.1K
14:54 275.62 275.62 275.57 275.59 40.3K
14:55 275.58 275.65 275.58 275.64 95.8K
14:56 275.64 275.72 275.64 275.66 72.2K
14:57 275.64 275.64 275.51 275.51 85.4K
14:58 275.51 275.57 275.51 275.55 45.9K
14:59 275.50 275.50 275.35 275.38 72.1K
15:00 275.35 275.41 275.32 275.41 52.3K
15:01 275.53 275.60 275.53 275.59 53.9K
15:02 275.59 275.63 275.55 275.60 96.5K
15:03 275.63 275.64 275.55 275.58 40.3K
15:04 275.58 275.61 275.53 275.53 51.5K
15:05 275.55 275.69 275.55 275.69 80.5K
15:06 275.68 275.90 275.67 275.90 158.8K
15:07 275.90 275.90 275.77 275.81 96.8K
15:08 275.85 276.04 275.85 275.99 258.0K
15:09 275.98 276.03 275.98 275.98 69.9K
15:10 275.94 275.98 275.85 275.85 82.0K
15:11 275.84 275.84 275.74 275.84 91.7K
15:12 275.81 275.81 275.70 275.75 63.0K
15:13 275.89 275.89 275.76 275.76 83.9K
15:14 275.75 275.94 275.75 275.94 66.7K
15:15 275.96 276.00 275.95 275.99 64.5K
15:16 276.01 276.20 276.01 276.15 134.2K
15:17 276.13 276.15 276.05 276.05 52.1K
15:18 276.08 276.15 276.06 276.14 100.6K
15:19 276.16 276.17 276.11 276.13 50.1K
15:20 276.17 276.29 276.17 276.29 132.2K
15:21 276.30 276.37 276.29 276.37 101.9K
15:22 276.36 276.47 276.36 276.41 99.5K
15:23 276.41 276.45 276.40 276.42 51.0K
15:24 276.48 276.58 276.48 276.51 93.1K
15:25 276.49 276.51 276.45 276.51 94.7K
15:26 276.50 276.55 276.45 276.50 81.2K
15:27 276.50 276.50 276.43 276.43 80.6K
15:28 276.40 276.40 275.98 275.98 102.3K
15:29 275.95 276.20 275.95 276.15 98.5K
15:30 276.12 276.41 276.12 276.25 128.0K
15:31 276.25 276.25 276.11 276.12 136.4K
15:32 276.11 276.31 276.11 276.26 99.1K
15:33 276.26 276.27 276.20 276.27 87.3K
15:34 276.24 276.52 276.19 276.50 132.8K
15:35 276.54 276.60 276.51 276.58 152.0K
15:36 276.58 276.58 276.36 276.37 99.8K
15:37 276.38 276.47 276.38 276.38 94.3K
15:38 276.37 276.48 276.37 276.46 59.7K
15:39 276.40 276.42 276.33 276.42 121.8K
15:40 276.41 276.74 276.41 276.68 121.4K
15:41 276.67 276.81 276.62 276.81 191.0K
15:42 276.83 277.09 276.83 277.07 266.4K
15:43 277.08 277.08 276.85 276.85 154.0K
15:44 276.96 276.96 276.83 276.89 190.0K
15:45 276.76 276.85 276.71 276.71 154.6K
15:46 276.71 276.71 276.31 276.45 156.2K
15:47 276.51 276.67 276.51 276.64 130.1K
15:48 276.61 276.63 276.46 276.57 159.0K
15:49 276.56 276.56 276.40 276.48 127.7K
15:50 276.42 276.42 275.96 276.38 536.9K
15:51 276.43 276.43 276.16 276.16 295.6K
15:52 276.12 276.12 275.90 275.92 269.1K
15:53 275.93 275.93 275.66 275.82 329.4K
15:54 275.74 276.07 275.74 276.06 451.0K
15:55 276.14 276.51 275.91 276.35 597.5K
15:56 276.38 276.38 275.98 276.00 413.9K
15:57 275.94 276.09 275.90 276.09 546.9K
15:58 276.13 276.27 276.13 276.27 677.4K
15:59 276.28 276.28 275.86 276.03 15,051.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available