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
09:30 278.04 278.50 278.04 278.30 717.6K
09:31 278.11 278.11 276.87 276.87 152.2K
09:32 276.91 276.91 276.32 276.36 149.0K
09:33 276.54 277.07 276.54 277.03 92.6K
09:34 276.81 276.82 276.44 276.61 130.8K
09:35 276.62 276.62 276.17 276.43 79.6K
09:36 276.63 276.63 275.81 275.81 137.9K
09:37 275.78 275.88 275.42 275.42 121.2K
09:38 275.44 275.81 275.34 275.66 126.0K
09:39 275.69 275.69 274.94 275.11 110.4K
09:40 275.09 275.69 275.00 275.42 141.8K
09:41 275.44 276.11 275.27 276.00 160.5K
09:42 275.96 276.03 275.37 275.40 131.8K
09:43 275.33 276.29 275.32 276.29 133.6K
09:44 276.52 276.52 276.09 276.12 120.6K
09:45 276.17 276.17 275.77 275.83 82.0K
09:46 275.77 275.77 275.28 275.35 83.5K
09:47 275.12 275.71 274.94 275.71 184.9K
09:48 275.66 275.66 274.77 274.77 122.6K
09:49 274.74 274.96 274.40 274.40 443.0K
09:50 274.41 274.85 274.35 274.84 95.1K
09:51 274.96 274.96 274.37 274.37 178.5K
09:52 274.35 274.67 274.27 274.67 191.8K
09:53 274.72 275.02 274.72 275.02 139.9K
09:54 274.99 275.12 274.61 274.61 117.5K
09:55 274.64 274.64 273.85 274.11 151.0K
09:56 274.13 274.37 274.13 274.23 67.6K
09:57 274.30 274.51 274.30 274.41 91.2K
09:58 274.50 274.66 274.35 274.66 139.3K
09:59 274.64 274.65 274.25 274.25 96.0K
10:00 274.15 274.16 273.07 273.07 108.2K
10:01 273.02 273.14 272.74 272.93 171.7K
10:02 272.86 272.92 272.72 272.72 134.9K
10:03 272.70 273.13 272.70 273.04 105.9K
10:04 273.00 273.13 272.86 272.86 81.8K
10:05 272.85 272.85 272.64 272.78 205.7K
10:06 272.83 272.83 272.56 272.77 113.5K
10:07 272.88 272.91 272.61 272.61 69.5K
10:08 272.52 272.52 272.40 272.40 79.4K
10:09 272.44 272.74 272.44 272.64 88.2K
10:10 272.57 272.57 272.24 272.31 84.7K
10:11 272.47 272.62 272.42 272.55 104.7K
10:12 272.51 272.54 272.38 272.39 59.6K
10:13 272.41 272.41 271.97 272.01 129.1K
10:14 271.97 272.15 271.86 272.06 107.5K
10:15 272.07 272.07 271.55 271.62 168.1K
10:16 271.62 271.96 271.59 271.96 81.3K
10:17 272.11 272.26 272.06 272.17 77.5K
10:18 272.18 272.18 272.01 272.13 81.9K
10:19 272.11 272.22 271.86 271.86 130.8K
10:20 271.83 271.83 271.63 271.68 128.2K
10:21 271.65 271.65 271.45 271.49 179.0K
10:22 271.43 271.44 271.12 271.32 204.1K
10:23 271.37 271.39 271.18 271.18 73.2K
10:24 271.11 271.53 271.10 271.50 84.0K
10:25 271.91 271.91 271.60 271.64 82.0K
10:26 271.65 271.86 271.49 271.86 103.0K
10:27 271.83 272.08 271.82 271.86 98.2K
10:28 272.02 272.25 272.02 272.09 76.2K
10:29 272.02 272.04 271.83 272.00 97.1K
10:30 271.95 272.15 271.95 272.15 95.1K
10:31 272.35 272.82 272.35 272.77 96.2K
10:32 272.80 272.80 272.22 272.38 75.5K
10:33 272.32 272.65 272.28 272.37 94.0K
10:34 272.40 272.47 272.35 272.35 60.3K
10:35 272.39 272.39 272.05 272.20 93.0K
10:36 272.20 272.68 272.20 272.23 89.2K
10:37 272.22 272.48 272.12 272.48 73.7K
10:38 272.48 273.10 272.44 273.08 89.6K
10:39 273.03 273.07 272.90 273.07 67.5K
10:40 273.09 273.09 272.49 272.51 72.7K
10:41 272.53 272.83 272.51 272.82 87.0K
10:42 272.80 272.94 272.77 272.93 73.0K
10:43 272.91 273.12 272.91 273.08 95.2K
10:44 273.15 273.96 273.15 273.56 196.8K
10:45 273.24 273.24 272.69 272.77 214.0K
10:46 272.77 272.79 272.57 272.57 129.3K
10:47 272.46 272.57 272.45 272.45 78.2K
10:48 272.44 272.44 272.33 272.38 157.6K
10:49 272.46 272.89 272.43 272.88 136.2K
10:50 272.86 273.17 272.81 273.15 99.4K
10:51 273.15 273.46 273.10 273.46 124.5K
10:52 273.49 273.67 273.29 273.65 143.6K
10:53 273.46 273.55 273.34 273.49 186.4K
10:54 273.55 273.86 273.51 273.76 125.5K
10:55 273.82 273.97 273.82 273.83 100.8K
10:56 273.83 274.08 273.83 274.08 105.0K
10:57 274.22 274.37 274.22 274.33 107.0K
10:58 274.34 274.53 274.34 274.53 102.2K
10:59 274.48 274.48 274.00 274.00 123.5K
11:00 274.02 274.02 273.75 273.75 109.2K
11:01 273.68 273.92 273.24 273.77 262.1K
11:02 273.53 274.11 273.43 274.08 104.0K
11:03 274.11 274.11 274.01 274.03 72.1K
11:04 274.02 274.10 273.90 274.07 94.9K
11:05 274.05 274.25 273.42 273.42 141.5K
11:06 273.40 273.46 273.11 273.14 100.1K
11:07 273.26 273.31 272.87 272.87 111.9K
11:08 272.82 272.88 272.76 272.78 116.4K
11:09 272.79 272.88 272.67 272.67 92.9K
11:10 272.70 272.71 272.00 272.00 137.9K
11:11 271.99 272.54 271.99 272.54 105.5K
11:12 272.62 272.81 272.62 272.73 92.5K
11:13 272.71 272.82 272.52 272.52 155.8K
11:14 272.55 272.57 272.15 272.15 83.9K
11:15 272.09 272.09 271.96 272.03 182.0K
11:16 272.04 272.23 272.01 272.20 134.1K
11:17 272.21 272.89 272.21 272.82 114.3K
11:18 272.82 272.82 272.42 272.44 94.0K
11:19 272.29 272.34 271.73 271.73 218.3K
11:20 271.65 271.65 271.55 271.57 87.3K
11:21 271.49 271.75 271.47 271.56 86.9K
11:22 271.51 271.57 271.34 271.57 115.1K
11:23 271.34 271.61 271.34 271.61 90.2K
11:24 271.63 271.63 271.39 271.58 94.4K
11:25 271.56 271.56 270.63 270.70 226.3K
11:26 270.71 270.71 270.22 270.23 214.0K
11:27 270.21 270.69 270.21 270.69 133.4K
11:28 270.67 270.71 270.25 270.25 84.3K
11:29 270.19 270.33 270.18 270.33 194.9K
11:30 270.36 271.01 270.36 271.01 99.4K
11:31 270.99 270.99 270.71 270.73 151.1K
11:32 270.71 270.74 270.49 270.74 116.4K
11:33 270.75 270.90 270.74 270.81 66.4K
11:34 270.53 270.62 270.39 270.53 92.6K
11:35 270.56 270.61 270.49 270.61 52.3K
11:36 270.63 270.65 270.52 270.52 62.0K
11:37 270.49 270.49 270.26 270.34 116.5K
11:38 270.39 270.55 270.39 270.49 62.1K
11:39 270.36 270.36 269.91 270.01 112.7K
11:40 270.00 270.00 269.50 269.62 116.6K
11:41 269.67 269.88 269.67 269.88 61.2K
11:42 269.90 270.13 269.82 270.05 112.5K
11:43 270.03 270.20 270.03 270.20 56.2K
11:44 270.17 270.43 270.16 270.39 53.3K
11:45 270.36 270.36 270.23 270.23 157.9K
11:46 270.08 270.23 270.03 270.23 81.7K
11:47 270.23 270.44 270.13 270.43 57.8K
11:48 270.38 270.54 270.27 270.31 95.0K
11:49 270.25 270.28 270.02 270.07 100.2K
11:50 270.07 270.27 270.07 270.17 83.2K
11:51 270.19 270.35 270.12 270.30 105.4K
11:52 270.15 270.15 269.83 269.83 97.6K
11:53 269.92 270.00 269.89 269.95 104.6K
11:54 269.92 270.11 269.92 270.10 119.5K
11:55 270.28 270.45 270.13 270.42 131.2K
11:56 270.51 270.53 270.26 270.30 59.1K
11:57 270.33 270.34 269.99 269.99 83.1K
11:58 269.98 269.98 269.65 269.75 52.0K
11:59 269.72 269.79 269.61 269.61 48.5K
12:00 269.54 269.63 269.48 269.48 54.8K
12:01 269.27 269.51 269.27 269.48 116.0K
12:02 269.52 269.52 269.36 269.38 61.1K
12:03 269.40 269.52 269.26 269.41 138.6K
12:04 269.41 269.44 269.05 269.12 134.1K
12:05 269.10 269.62 269.10 269.61 135.4K
12:06 269.61 269.89 269.59 269.89 86.3K
12:07 270.07 270.13 269.81 269.81 83.9K
12:08 269.74 269.74 269.32 269.32 61.2K
12:09 269.19 269.19 269.06 269.16 81.1K
12:10 269.19 269.33 269.02 269.14 101.5K
12:11 269.09 269.22 268.91 269.22 72.1K
12:12 269.15 269.17 268.78 268.89 84.0K
12:13 268.91 269.09 268.91 269.07 95.6K
12:14 269.06 269.15 269.06 269.11 40.9K
12:15 269.16 269.16 268.82 268.82 58.6K
12:16 268.73 268.73 268.41 268.42 79.5K
12:17 268.45 268.47 268.35 268.47 91.9K
12:18 268.46 268.52 268.18 268.20 110.8K
12:19 268.22 268.54 268.22 268.52 74.3K
12:20 268.53 268.90 268.36 268.40 84.1K
12:21 268.40 268.47 268.37 268.37 41.6K
12:22 268.34 268.42 268.23 268.23 47.0K
12:23 268.09 268.09 268.01 268.03 70.3K
12:24 268.03 268.03 267.83 267.83 71.0K
12:25 267.92 268.14 267.91 268.14 63.8K
12:26 268.13 268.14 268.00 268.14 76.9K
12:27 268.24 268.24 268.01 268.02 42.5K
12:28 267.91 268.04 267.91 268.04 52.5K
12:29 268.02 268.02 267.83 267.83 49.3K
12:30 267.88 267.92 267.76 267.76 63.7K
12:31 267.76 267.76 267.67 267.68 58.0K
12:32 267.68 267.76 267.53 267.76 79.8K
12:33 267.77 267.77 267.57 267.58 47.6K
12:34 267.53 267.55 267.37 267.39 138.3K
12:35 267.36 267.87 267.33 267.86 75.9K
12:36 267.87 268.22 267.87 268.22 71.3K
12:37 268.23 268.41 268.20 268.20 59.1K
12:38 268.32 268.34 268.17 268.26 43.3K
12:39 268.22 268.22 267.92 267.92 45.2K
12:40 267.89 267.90 267.54 267.54 52.2K
12:41 267.57 267.74 267.57 267.74 62.4K
12:42 267.79 267.87 267.54 267.54 58.1K
12:43 267.64 267.64 267.49 267.59 63.6K
12:44 267.59 267.59 267.29 267.30 72.6K
12:45 267.29 267.29 267.14 267.14 140.0K
12:46 267.13 267.28 267.13 267.17 45.5K
12:47 267.15 267.19 267.09 267.09 67.3K
12:48 267.08 267.10 266.53 266.53 152.5K
12:49 266.59 266.88 266.53 266.80 84.4K
12:50 266.79 266.99 266.78 266.88 91.7K
12:51 266.87 266.87 266.51 266.51 79.1K
12:52 266.48 266.72 266.48 266.62 110.7K
12:53 266.56 266.73 266.56 266.73 50.1K
12:54 266.75 267.03 266.74 266.97 50.2K
12:55 266.94 266.97 266.76 266.84 75.8K
12:56 266.87 267.00 266.87 266.98 66.8K
12:57 266.99 267.15 266.98 267.12 96.6K
12:58 267.07 267.09 266.80 266.80 56.9K
12:59 266.81 266.82 266.39 266.39 88.6K
13:00 266.37 266.47 266.04 266.45 129.4K
13:01 266.44 266.44 266.16 266.16 87.4K
13:02 266.12 266.62 266.12 266.62 106.0K
13:03 266.62 266.62 266.38 266.38 57.8K
13:04 266.35 266.35 266.12 266.21 70.9K
13:05 266.06 266.09 265.96 266.02 59.4K
13:06 266.01 266.12 265.89 265.89 54.2K
13:07 265.89 265.89 265.72 265.84 78.6K
13:08 265.86 266.02 265.86 265.94 83.5K
13:09 265.88 266.11 265.87 265.89 100.9K
13:10 265.86 265.87 265.73 265.76 67.7K
13:11 265.72 265.72 265.30 265.36 124.1K
13:12 265.32 265.44 265.20 265.20 76.9K
13:13 265.18 265.22 265.08 265.13 53.5K
13:14 265.05 265.10 264.94 264.94 62.4K
13:15 264.94 264.94 264.71 264.71 59.7K
13:16 264.57 264.57 263.99 264.14 116.8K
13:17 264.14 264.26 264.14 264.16 68.8K
13:18 264.17 264.51 264.17 264.49 106.2K
13:19 264.53 264.55 264.43 264.49 112.7K
13:20 264.50 264.59 264.50 264.57 105.1K
13:21 264.57 264.79 264.52 264.67 89.1K
13:22 264.68 264.70 264.57 264.65 79.2K
13:23 264.64 264.97 264.64 264.97 85.6K
13:24 264.96 265.02 264.79 265.02 71.5K
13:25 265.13 265.62 265.13 265.59 123.2K
13:26 265.63 265.75 265.38 265.45 121.0K
13:27 265.45 265.50 265.36 265.40 87.5K
13:28 265.39 265.64 265.39 265.63 96.5K
13:29 265.56 265.56 265.46 265.50 98.2K
13:30 265.43 265.51 265.36 265.51 68.1K
13:31 265.47 265.47 265.34 265.34 79.4K
13:32 265.33 265.44 265.17 265.39 90.7K
13:33 265.25 265.69 265.25 265.69 89.8K
13:34 265.74 265.93 265.74 265.78 89.0K
13:35 265.80 266.45 265.70 266.43 91.3K
13:36 266.42 266.59 266.39 266.42 75.3K
13:37 266.41 266.41 266.19 266.36 83.0K
13:38 266.41 266.59 266.41 266.52 53.3K
13:39 266.48 266.48 266.04 266.21 80.8K
13:40 266.22 266.43 266.22 266.42 50.1K
13:41 266.41 266.60 266.41 266.49 56.9K
13:42 266.54 266.59 266.38 266.46 78.2K
13:43 266.49 266.49 266.20 266.34 82.4K
13:44 266.34 266.37 266.24 266.24 80.4K
13:45 266.30 266.30 266.08 266.08 69.0K
13:46 266.11 266.43 266.11 266.43 53.7K
13:47 266.49 266.55 266.49 266.52 85.7K
13:48 266.51 266.51 266.40 266.50 74.6K
13:49 266.58 266.60 266.30 266.30 114.3K
13:50 266.30 266.30 265.99 266.02 57.0K
13:51 265.99 265.99 265.76 265.94 134.9K
13:52 265.93 265.94 265.59 265.59 59.3K
13:53 265.59 265.59 265.29 265.31 53.5K
13:54 265.41 265.58 265.39 265.58 61.9K
13:55 265.70 265.70 265.46 265.55 71.8K
13:56 265.58 265.62 265.44 265.49 88.3K
13:57 265.52 265.75 265.52 265.73 65.5K
13:58 265.73 265.73 265.45 265.61 66.0K
13:59 265.57 265.82 265.55 265.80 52.9K
14:00 265.83 265.83 265.61 265.67 114.4K
14:01 265.67 266.07 265.67 266.01 110.1K
14:02 265.93 266.01 265.77 265.93 62.3K
14:03 265.86 265.86 265.48 265.53 83.1K
14:04 265.52 265.52 265.09 265.25 58.9K
14:05 265.22 265.23 265.10 265.10 61.4K
14:06 265.10 265.31 265.10 265.30 45.5K
14:07 265.35 265.55 265.08 265.08 75.5K
14:08 265.03 265.03 264.80 264.81 34.7K
14:09 264.81 264.87 264.70 264.81 58.2K
14:10 264.77 264.78 264.51 264.55 54.8K
14:11 264.57 264.60 264.43 264.45 47.6K
14:12 264.48 264.49 264.32 264.41 64.7K
14:13 264.42 264.53 264.42 264.53 53.2K
14:14 264.60 264.83 264.60 264.79 55.6K
14:15 264.78 264.79 264.56 264.56 76.0K
14:16 264.52 264.56 264.36 264.36 55.0K
14:17 264.35 264.35 264.18 264.18 82.8K
14:18 264.12 264.13 264.01 264.10 91.6K
14:19 264.08 264.20 264.07 264.10 50.8K
14:20 264.17 264.17 263.84 263.85 82.0K
14:21 263.83 263.86 263.35 263.35 157.9K
14:22 263.31 263.42 263.07 263.42 117.4K
14:23 263.42 263.48 263.37 263.48 60.9K
14:24 263.46 263.47 263.33 263.33 38.2K
14:25 263.13 263.13 262.95 262.97 63.8K
14:26 263.04 263.30 263.04 263.27 104.3K
14:27 263.30 263.30 263.20 263.23 76.9K
14:28 263.23 263.33 263.11 263.13 106.4K
14:29 263.06 263.30 263.03 263.19 88.7K
14:30 263.21 263.21 262.94 262.97 108.1K
14:31 262.97 263.09 262.97 263.09 143.6K
14:32 263.09 263.30 263.09 263.29 63.7K
14:33 263.29 263.30 263.08 263.08 114.5K
14:34 263.08 263.08 262.89 262.90 86.9K
14:35 262.87 262.91 262.50 262.50 276.4K
14:36 262.50 262.54 262.33 262.54 164.9K
14:37 262.62 262.79 262.62 262.76 78.7K
14:38 262.81 262.98 262.66 262.66 112.4K
14:39 262.64 262.67 262.37 262.37 145.6K
14:40 262.39 262.42 261.82 261.85 207.0K
14:41 261.78 261.81 261.49 261.75 266.2K
14:42 261.76 262.07 261.76 261.99 109.1K
14:43 261.90 261.91 261.77 261.80 152.3K
14:44 261.80 262.06 261.80 261.97 105.6K
14:45 262.00 262.07 261.89 261.97 152.6K
14:46 261.97 262.42 261.97 262.40 150.6K
14:47 262.40 262.66 262.37 262.66 104.1K
14:48 262.71 262.71 262.11 262.11 184.7K
14:49 262.12 262.49 262.10 262.41 152.4K
14:50 262.43 262.43 262.22 262.25 133.3K
14:51 262.27 262.39 262.15 262.37 131.4K
14:52 262.39 262.76 262.39 262.68 148.0K
14:53 262.65 262.68 262.60 262.66 87.6K
14:54 262.66 262.98 262.65 262.98 93.7K
14:55 262.98 262.98 262.84 262.93 91.5K
14:56 262.88 262.91 262.80 262.81 79.9K
14:57 263.02 263.34 263.02 263.33 122.1K
14:58 263.42 263.59 263.39 263.56 95.3K
14:59 263.26 263.30 263.19 263.19 109.3K
15:00 263.25 263.39 263.19 263.31 108.8K
15:01 263.30 263.36 263.05 263.05 107.3K
15:02 263.05 263.33 263.03 263.33 116.5K
15:03 263.33 263.33 262.99 263.01 91.5K
15:04 263.04 263.51 263.04 263.35 113.6K
15:05 263.27 263.29 262.93 262.96 91.1K
15:06 262.95 263.13 262.95 263.07 101.0K
15:07 263.05 263.24 263.05 263.24 93.8K
15:08 263.24 263.64 263.23 263.63 121.9K
15:09 263.64 263.64 263.46 263.47 94.5K
15:10 263.45 263.50 263.23 263.26 101.6K
15:11 263.23 263.58 263.22 263.43 134.9K
15:12 263.47 263.59 263.46 263.55 88.1K
15:13 263.53 263.88 263.51 263.88 137.5K
15:14 263.87 263.87 263.55 263.55 130.3K
15:15 263.59 263.95 263.59 263.75 110.7K
15:16 263.93 264.12 263.91 264.00 100.3K
15:17 263.99 263.99 263.56 263.56 106.0K
15:18 263.55 263.63 263.30 263.30 85.6K
15:19 263.29 263.62 263.29 263.38 154.2K
15:20 263.33 263.53 263.31 263.45 110.4K
15:21 263.43 263.89 263.42 263.85 98.4K
15:22 263.82 264.04 263.65 264.04 130.9K
15:23 264.14 264.20 263.90 263.90 155.3K
15:24 263.85 264.15 263.64 264.15 156.0K
15:25 264.33 264.81 264.22 264.72 143.2K
15:26 264.59 264.59 263.88 263.88 130.2K
15:27 263.87 264.25 263.87 264.25 125.7K
15:28 264.25 264.39 263.93 263.93 121.7K
15:29 263.93 263.94 263.60 263.88 164.3K
15:30 263.88 264.23 263.80 264.23 145.7K
15:31 264.42 264.99 264.40 264.91 164.2K
15:32 264.84 265.05 264.58 265.02 144.9K
15:33 265.02 265.02 264.62 264.95 186.0K
15:34 265.27 265.80 265.27 265.80 149.0K
15:35 265.82 265.84 265.28 265.28 157.7K
15:36 265.13 265.13 264.62 264.62 159.5K
15:37 264.51 264.98 264.47 264.98 146.3K
15:38 264.94 265.35 264.92 264.92 159.5K
15:39 264.86 264.86 264.73 264.83 143.1K
15:40 264.77 264.96 264.75 264.80 180.7K
15:41 264.78 264.82 264.60 264.82 173.9K
15:42 264.84 265.27 264.73 265.25 172.8K
15:43 265.04 265.17 265.00 265.04 129.3K
15:44 265.04 265.32 265.02 265.02 166.0K
15:45 265.05 265.44 265.05 265.24 237.8K
15:46 265.41 265.41 265.06 265.06 196.9K
15:47 265.05 265.05 264.40 264.45 259.5K
15:48 264.49 264.67 264.33 264.67 249.2K
15:49 264.73 264.87 264.69 264.82 217.3K
15:50 264.62 264.75 264.47 264.47 365.6K
15:51 264.56 264.56 264.16 264.18 321.6K
15:52 264.38 264.54 264.07 264.08 453.3K
15:53 264.05 264.05 263.67 263.67 349.6K
15:54 263.67 263.67 263.51 263.61 410.6K
15:55 263.83 264.00 263.50 263.87 615.0K
15:56 263.66 263.77 263.43 263.51 728.6K
15:57 263.70 263.70 263.19 263.28 798.4K
15:58 263.26 263.54 263.26 263.54 969.1K
15:59 263.35 263.66 263.17 263.21 11,799.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available