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
09:30 275.00 275.07 274.89 275.02 158.8K
09:31 275.02 275.02 274.77 274.81 23.8K
09:32 274.80 274.80 273.87 273.87 106.5K
09:33 273.88 274.01 273.84 273.87 33.6K
09:34 273.85 273.92 273.85 273.92 31.3K
09:35 273.88 273.91 273.27 273.27 67.5K
09:36 273.27 273.27 272.79 272.79 46.4K
09:37 272.78 272.78 272.60 272.61 31.6K
09:38 272.60 272.60 272.49 272.54 28.2K
09:39 272.53 272.83 272.53 272.76 25.4K
09:40 272.77 273.09 272.75 273.09 25.8K
09:41 273.10 273.23 273.10 273.13 33.9K
09:42 273.06 273.17 272.98 272.98 79.8K
09:43 272.93 272.96 272.87 272.95 42.1K
09:44 272.95 272.95 272.89 272.93 31.4K
09:45 272.80 272.88 272.80 272.88 80.2K
09:46 272.93 272.93 272.81 272.87 60.4K
09:47 272.86 273.08 272.54 272.54 60.0K
09:48 272.47 272.48 272.29 272.30 48.7K
09:49 272.35 272.83 272.35 272.83 44.8K
09:50 272.83 272.89 272.82 272.89 20.6K
09:51 272.90 272.90 272.67 272.72 40.5K
09:52 272.80 272.94 272.78 272.94 31.4K
09:53 272.93 273.07 272.93 273.07 26.0K
09:54 273.05 273.28 273.05 273.26 25.7K
09:55 273.27 273.33 273.27 273.27 20.6K
09:56 273.22 273.22 273.13 273.14 43.5K
09:57 273.13 273.21 273.05 273.11 35.2K
09:58 273.13 273.21 273.10 273.21 21.7K
09:59 273.19 273.24 273.17 273.19 34.4K
10:00 273.06 273.24 273.06 273.24 58.5K
10:01 273.27 273.50 273.27 273.37 48.9K
10:02 273.37 273.37 273.21 273.34 57.2K
10:03 273.34 273.58 273.34 273.57 88.1K
10:04 273.61 273.79 273.61 273.79 84.6K
10:05 273.78 273.92 273.75 273.92 41.9K
10:06 273.92 274.04 273.92 274.01 33.1K
10:07 273.97 274.19 273.97 274.13 51.3K
10:08 274.11 274.31 274.11 274.25 59.4K
10:09 274.25 274.25 273.93 273.98 53.1K
10:10 273.98 273.98 273.73 273.73 34.0K
10:11 273.73 273.78 273.65 273.65 40.7K
10:12 273.67 273.67 273.45 273.45 26.0K
10:13 273.44 273.62 273.43 273.62 30.2K
10:14 273.62 273.92 273.62 273.92 35.5K
10:15 273.91 273.94 273.83 273.84 24.2K
10:16 273.86 273.94 273.86 273.89 22.0K
10:17 273.88 273.98 273.88 273.98 14.1K
10:18 273.99 274.11 273.95 274.06 23.4K
10:19 274.02 274.04 273.69 273.69 48.0K
10:20 273.70 273.74 273.57 273.74 33.9K
10:21 273.74 273.96 273.73 273.96 26.3K
10:22 273.92 274.03 273.92 274.03 28.7K
10:23 274.01 274.02 273.97 273.97 25.8K
10:24 273.98 274.20 273.91 274.20 65.4K
10:25 274.19 274.28 274.17 274.19 32.6K
10:26 274.19 274.24 274.07 274.07 23.9K
10:27 274.06 274.09 274.04 274.05 20.7K
10:28 274.06 274.08 274.05 274.05 17.9K
10:29 274.05 274.06 274.03 274.03 12.5K
10:30 274.04 274.22 274.04 274.22 106.7K
10:31 274.21 274.21 273.95 274.05 63.2K
10:32 274.04 274.04 273.60 273.60 35.2K
10:33 273.59 273.59 273.40 273.40 31.5K
10:34 273.39 273.39 273.24 273.25 37.0K
10:35 273.25 273.40 273.18 273.40 37.1K
10:36 273.44 273.63 273.44 273.61 35.5K
10:37 273.61 273.85 273.61 273.84 35.9K
10:38 273.84 273.84 273.74 273.81 33.8K
10:39 273.79 273.92 273.79 273.88 22.8K
10:40 273.85 273.95 273.85 273.89 19.9K
10:41 273.89 273.89 273.63 273.63 42.0K
10:42 273.62 273.67 273.60 273.66 26.9K
10:43 273.67 273.72 273.58 273.58 33.1K
10:44 273.64 273.69 273.64 273.69 19.9K
10:45 273.69 273.93 273.69 273.90 42.5K
10:46 273.99 274.18 273.99 274.18 32.9K
10:47 274.17 274.17 274.00 274.01 29.9K
10:48 274.14 274.22 274.14 274.22 31.4K
10:49 274.21 274.23 274.10 274.11 31.0K
10:50 274.09 274.09 273.94 273.95 27.7K
10:51 273.95 273.95 273.78 273.78 29.1K
10:52 273.78 274.09 273.76 274.09 61.9K
10:53 274.09 274.28 274.08 274.28 32.3K
10:54 274.28 274.30 274.07 274.07 35.1K
10:55 274.07 274.07 273.75 273.75 35.7K
10:56 273.75 273.76 273.66 273.66 24.1K
10:57 273.65 273.68 273.61 273.68 27.9K
10:58 273.68 273.96 273.67 273.95 41.2K
10:59 273.96 273.96 273.88 273.92 29.8K
11:00 274.06 274.07 274.00 274.05 35.6K
11:01 274.07 274.09 274.00 274.00 25.3K
11:02 274.01 274.01 273.90 273.95 28.5K
11:03 273.95 273.95 273.75 273.76 44.5K
11:04 273.76 273.76 273.59 273.60 28.8K
11:05 273.61 273.61 273.54 273.58 19.0K
11:06 273.61 273.77 273.61 273.77 32.5K
11:07 273.78 273.82 273.78 273.82 24.5K
11:08 273.82 273.82 273.77 273.82 22.6K
11:09 273.83 273.85 273.81 273.85 16.9K
11:10 273.84 273.86 273.75 273.77 39.5K
11:11 273.78 273.94 273.75 273.94 19.4K
11:12 273.94 274.10 273.94 274.09 31.8K
11:13 274.08 274.12 273.90 273.93 69.1K
11:14 273.94 274.01 273.93 273.95 32.1K
11:15 273.95 273.95 273.92 273.93 21.8K
11:16 273.93 274.04 273.93 274.03 32.5K
11:17 274.02 274.09 273.88 274.02 528.5K
11:18 274.00 274.02 273.88 273.89 25.8K
11:19 273.87 274.01 273.83 274.00 50.0K
11:20 274.01 274.27 274.01 274.27 35.2K
11:21 274.26 274.26 274.18 274.18 17.5K
11:22 274.18 274.41 274.18 274.39 42.9K
11:23 274.39 274.40 274.35 274.35 34.6K
11:24 274.37 274.37 274.12 274.16 47.7K
11:25 274.17 274.27 274.16 274.25 24.1K
11:26 274.27 274.28 274.01 274.01 39.2K
11:27 273.99 274.00 273.87 273.88 23.7K
11:28 273.92 274.18 273.92 274.18 52.2K
11:29 274.20 274.20 274.11 274.11 32.8K
11:30 274.09 274.09 274.05 274.06 17.7K
11:31 274.05 274.06 273.92 273.92 18.9K
11:32 273.94 273.96 273.93 273.96 24.1K
11:33 273.96 274.00 273.96 273.97 25.2K
11:34 273.96 273.99 273.86 273.98 37.7K
11:35 273.97 273.97 273.89 273.91 22.1K
11:36 273.91 273.91 273.71 273.71 56.2K
11:37 273.70 273.71 273.68 273.68 15.1K
11:38 273.68 273.73 273.65 273.73 35.1K
11:39 273.73 273.76 273.68 273.68 20.9K
11:40 273.67 273.67 273.56 273.56 51.0K
11:41 273.56 273.59 273.47 273.59 56.5K
11:42 273.61 273.74 273.61 273.72 34.4K
11:43 273.69 273.78 273.69 273.78 76.3K
11:44 273.77 273.92 273.77 273.80 44.7K
11:45 273.80 273.85 273.79 273.85 83.3K
11:46 273.87 273.92 273.87 273.92 15.5K
11:47 273.97 273.98 273.93 273.93 21.4K
11:48 273.91 273.91 273.86 273.90 28.5K
11:49 274.00 274.15 274.00 274.15 73.3K
11:50 274.16 274.16 274.12 274.12 31.6K
11:51 274.13 274.16 274.12 274.16 23.5K
11:52 274.18 274.20 274.16 274.16 24.1K
11:53 274.15 274.20 274.15 274.17 9.1K
11:54 274.16 274.16 273.97 273.99 29.6K
11:55 274.01 274.09 274.01 274.06 38.3K
11:56 274.04 274.04 274.01 274.02 16.5K
11:57 274.04 274.18 274.03 274.15 28.5K
11:58 274.15 274.16 274.00 274.00 32.0K
11:59 273.99 273.99 273.93 273.96 21.6K
12:00 273.98 274.00 273.90 273.90 26.6K
12:01 273.91 273.91 273.82 273.84 11.3K
12:02 273.84 273.88 273.80 273.88 26.5K
12:03 273.88 274.00 273.88 274.00 25.0K
12:04 274.01 274.12 274.01 274.12 22.0K
12:05 274.12 274.14 274.09 274.12 26.4K
12:06 274.11 274.16 274.11 274.16 14.7K
12:07 274.16 274.19 274.16 274.19 9.5K
12:08 274.19 274.20 274.13 274.13 17.4K
12:09 274.15 274.15 273.99 274.00 45.1K
12:10 274.00 274.02 273.96 273.96 30.7K
12:11 273.96 273.96 273.83 273.84 38.6K
12:12 273.84 274.01 273.84 274.00 23.7K
12:13 274.01 274.13 274.01 274.12 31.3K
12:14 274.12 274.12 274.02 274.02 27.2K
12:15 274.02 274.02 273.99 274.02 13.5K
12:16 274.02 274.03 273.96 273.96 27.4K
12:17 273.95 274.08 273.95 274.08 28.7K
12:18 274.08 274.08 274.00 274.03 29.2K
12:19 274.03 274.11 274.02 274.11 26.0K
12:20 274.10 274.10 274.09 274.09 11.5K
12:21 274.09 274.09 274.07 274.08 11.2K
12:22 274.09 274.12 274.09 274.11 19.0K
12:23 274.12 274.12 274.02 274.02 27.0K
12:24 274.01 274.03 274.00 274.03 23.4K
12:25 274.03 274.11 274.03 274.09 31.0K
12:26 274.08 274.24 274.08 274.24 24.8K
12:27 274.23 274.23 274.13 274.15 28.0K
12:28 274.14 274.17 274.07 274.07 38.4K
12:29 274.07 274.08 274.07 274.07 17.9K
12:30 274.07 274.26 274.07 274.26 35.8K
12:31 274.30 274.48 274.30 274.48 1,057.7K
12:32 274.48 274.48 274.40 274.41 31.1K
12:33 274.41 274.45 274.41 274.44 22.2K
12:34 274.44 274.48 274.44 274.46 29.1K
12:35 274.46 274.55 274.46 274.55 22.2K
12:36 274.55 274.56 274.47 274.53 40.1K
12:37 274.49 274.53 274.45 274.53 27.6K
12:38 274.53 274.53 274.37 274.37 24.8K
12:39 274.37 274.38 274.37 274.37 14.7K
12:40 274.36 274.50 274.36 274.50 23.5K
12:41 274.50 274.54 274.49 274.54 14.2K
12:42 274.55 274.62 274.55 274.60 48.8K
12:43 274.61 274.65 274.46 274.47 54.0K
12:44 274.47 274.50 274.41 274.49 28.6K
12:45 274.49 274.56 274.49 274.54 41.6K
12:46 274.55 274.61 274.54 274.61 27.2K
12:47 274.61 274.74 274.61 274.73 36.6K
12:48 274.74 274.78 274.68 274.69 50.6K
12:49 274.70 274.71 274.61 274.61 35.7K
12:50 274.61 274.61 274.55 274.55 21.9K
12:51 274.55 274.72 274.54 274.72 37.9K
12:52 274.71 274.74 274.71 274.74 12.0K
12:53 274.73 274.80 274.72 274.80 25.6K
12:54 274.85 274.86 274.82 274.82 22.9K
12:55 274.84 274.85 274.81 274.84 26.2K
12:56 274.83 274.86 274.82 274.86 24.2K
12:57 274.86 274.90 274.86 274.90 14.5K
12:58 274.90 274.90 274.79 274.80 41.4K
12:59 274.79 274.79 274.71 274.71 20.0K
13:00 274.68 274.81 274.67 274.79 57.5K
13:01 274.78 274.86 274.78 274.86 18.8K
13:02 274.87 275.02 274.87 275.02 26.5K
13:03 275.00 275.11 275.00 275.11 36.6K
13:04 275.12 275.14 275.09 275.10 27.7K
13:05 275.10 275.13 275.09 275.11 26.6K
13:06 275.12 275.29 275.11 275.29 76.0K
13:07 275.30 275.32 275.23 275.28 130.4K
13:08 275.27 275.31 275.27 275.30 33.8K
13:09 275.30 275.31 275.28 275.29 25.9K
13:10 275.31 275.32 275.26 275.26 53.5K
13:11 275.26 275.44 275.26 275.44 37.1K
13:12 275.44 275.44 275.30 275.30 58.8K
13:13 275.28 275.28 275.22 275.23 59.2K
13:14 275.21 275.21 275.13 275.17 57.2K
13:15 275.15 275.15 275.08 275.11 39.0K
13:16 275.12 275.21 275.12 275.21 50.1K
13:17 275.21 275.30 275.21 275.29 23.5K
13:18 275.29 275.29 275.26 275.26 42.9K
13:19 275.24 275.24 275.10 275.10 48.2K
13:20 275.09 275.11 275.09 275.11 19.1K
13:21 275.11 275.13 275.11 275.13 17.5K
13:22 275.13 275.16 275.13 275.16 22.2K
13:23 275.17 275.17 275.13 275.15 31.4K
13:24 275.16 275.16 275.06 275.09 46.4K
13:25 275.09 275.16 275.07 275.16 39.2K
13:26 275.16 275.18 275.16 275.17 49.5K
13:27 275.19 275.20 275.19 275.20 24.0K
13:28 275.21 275.22 275.19 275.22 84.3K
13:29 275.21 275.21 275.17 275.17 20.0K
13:30 275.20 275.25 275.20 275.24 28.1K
13:31 275.25 275.26 275.21 275.21 24.7K
13:32 275.21 275.24 275.20 275.22 26.7K
13:33 275.23 275.23 275.20 275.22 27.6K
13:34 275.22 275.23 275.19 275.20 29.1K
13:35 275.20 275.27 275.20 275.21 32.6K
13:36 275.21 275.35 275.20 275.34 35.2K
13:37 275.35 275.41 275.35 275.40 41.4K
13:38 275.38 275.40 275.37 275.37 34.2K
13:39 275.35 275.36 275.31 275.35 38.7K
13:40 275.34 275.34 275.33 275.33 27.9K
13:41 275.34 275.34 275.32 275.33 23.4K
13:42 275.33 275.37 275.30 275.30 52.7K
13:43 275.30 275.32 275.30 275.32 31.0K
13:44 275.32 275.32 275.28 275.28 21.8K
13:45 275.28 275.28 275.17 275.17 50.1K
13:46 275.17 275.17 275.08 275.10 33.4K
13:47 275.10 275.17 275.07 275.15 34.6K
13:48 275.15 275.16 275.09 275.09 31.6K
13:49 275.08 275.08 275.04 275.04 25.0K
13:50 275.04 275.04 274.96 275.00 44.9K
13:51 275.00 275.01 274.99 275.00 17.1K
13:52 275.00 275.05 275.00 275.05 29.8K
13:53 275.05 275.06 275.04 275.04 26.9K
13:54 275.05 275.05 274.94 274.94 54.8K
13:55 274.93 274.95 274.90 274.95 71.1K
13:56 274.95 274.95 274.91 274.91 32.6K
13:57 274.91 274.95 274.91 274.95 29.3K
13:58 274.95 274.96 274.92 274.96 27.7K
13:59 274.97 275.07 274.96 275.06 41.9K
14:00 275.06 275.18 275.06 275.18 26.9K
14:01 275.20 275.27 275.20 275.27 25.9K
14:02 275.26 275.26 275.08 275.08 57.1K
14:03 275.08 275.10 275.05 275.06 24.8K
14:04 275.05 275.13 275.05 275.11 33.1K
14:05 275.11 275.11 275.09 275.11 19.2K
14:06 275.11 275.16 275.10 275.12 32.5K
14:07 275.12 275.12 274.93 274.93 37.7K
14:08 274.91 274.91 274.83 274.84 33.5K
14:09 274.83 274.83 274.77 274.81 34.3K
14:10 274.81 274.82 274.80 274.82 21.7K
14:11 274.81 274.81 274.74 274.75 90.5K
14:12 274.77 274.83 274.76 274.83 34.1K
14:13 274.84 274.84 274.76 274.76 64.6K
14:14 274.76 274.76 274.72 274.73 22.5K
14:15 274.70 274.70 274.50 274.50 78.4K
14:16 274.45 274.45 274.33 274.33 42.6K
14:17 274.31 274.38 274.31 274.35 43.8K
14:18 274.36 274.36 274.32 274.32 20.2K
14:19 274.32 274.32 274.27 274.27 55.0K
14:20 274.28 274.44 274.24 274.44 68.1K
14:21 274.44 274.48 274.43 274.46 34.8K
14:22 274.44 274.44 274.35 274.35 37.5K
14:23 274.36 274.37 274.28 274.28 33.6K
14:24 274.26 274.35 274.26 274.35 33.1K
14:25 274.35 274.35 274.31 274.31 16.6K
14:26 274.32 274.34 274.28 274.29 22.0K
14:27 274.28 274.28 274.25 274.27 15.2K
14:28 274.26 274.26 274.13 274.13 30.7K
14:29 274.13 274.13 274.12 274.13 37.4K
14:30 274.13 274.18 274.10 274.10 49.8K
14:31 274.10 274.13 274.09 274.09 27.0K
14:32 274.08 274.10 274.03 274.03 29.6K
14:33 274.02 274.08 274.02 274.08 34.8K
14:34 274.09 274.09 274.09 274.09 24.2K
14:35 274.08 274.08 274.07 274.07 24.7K
14:36 274.07 274.15 274.05 274.15 36.2K
14:37 274.14 274.14 274.05 274.05 40.6K
14:38 274.05 274.06 273.97 273.97 27.0K
14:39 273.97 273.99 273.91 273.91 37.9K
14:40 273.91 273.93 273.91 273.91 21.1K
14:41 273.91 273.93 273.91 273.93 62.1K
14:42 273.95 273.97 273.91 273.91 49.0K
14:43 273.92 273.93 273.75 273.75 140.4K
14:44 273.74 273.74 273.57 273.58 44.6K
14:45 273.62 273.70 273.62 273.70 51.0K
14:46 273.70 273.75 273.70 273.73 31.4K
14:47 273.73 273.78 273.60 273.65 74.7K
14:48 273.62 273.62 273.44 273.44 40.7K
14:49 273.44 273.47 273.39 273.39 121.9K
14:50 273.37 273.37 273.20 273.20 37.0K
14:51 273.20 273.21 273.17 273.18 47.7K
14:52 273.17 273.34 273.14 273.20 73.2K
14:53 273.19 273.19 273.06 273.06 30.3K
14:54 273.05 273.05 273.02 273.04 25.8K
14:55 273.04 273.10 273.04 273.09 45.5K
14:56 273.11 273.11 273.07 273.08 49.3K
14:57 273.08 273.14 273.05 273.06 59.8K
14:58 273.07 273.16 273.06 273.13 39.6K
14:59 273.13 273.18 273.13 273.18 67.7K
15:00 273.17 273.17 273.06 273.09 47.9K
15:01 273.08 273.18 273.08 273.18 41.4K
15:02 273.19 273.26 273.19 273.26 31.9K
15:03 273.26 273.36 273.25 273.25 67.7K
15:04 273.26 273.39 273.26 273.39 45.2K
15:05 273.44 273.49 273.44 273.49 41.1K
15:06 273.49 273.49 273.40 273.40 52.7K
15:07 273.40 273.40 273.30 273.30 53.4K
15:08 273.28 273.28 273.18 273.18 70.0K
15:09 273.16 273.16 273.07 273.10 52.1K
15:10 273.10 273.26 273.10 273.26 45.3K
15:11 273.26 273.38 273.26 273.38 41.2K
15:12 273.38 273.38 273.22 273.22 45.9K
15:13 273.23 273.26 273.20 273.26 38.5K
15:14 273.26 273.28 273.26 273.28 43.5K
15:15 273.27 273.33 273.24 273.33 139.1K
15:16 273.33 273.33 273.18 273.20 96.9K
15:17 273.18 273.18 273.06 273.06 68.3K
15:18 273.06 273.18 273.02 273.18 67.2K
15:19 273.13 273.13 272.96 273.01 64.2K
15:20 273.04 273.07 272.79 272.89 112.4K
15:21 272.91 272.94 272.85 272.90 76.1K
15:22 272.88 272.88 272.71 272.71 53.0K
15:23 272.67 272.72 272.66 272.72 63.3K
15:24 272.70 272.79 272.70 272.79 75.9K
15:25 272.77 272.81 272.76 272.79 50.4K
15:26 272.79 272.83 272.72 272.82 74.4K
15:27 272.82 272.90 272.80 272.90 45.2K
15:28 272.88 272.89 272.85 272.85 61.6K
15:29 272.83 272.93 272.79 272.89 100.7K
15:30 272.88 272.96 272.86 272.96 64.2K
15:31 272.97 272.99 272.97 272.98 52.4K
15:32 272.97 273.03 272.91 272.92 145.7K
15:33 272.92 272.93 272.68 272.68 140.4K
15:34 272.69 272.74 272.52 272.52 112.3K
15:35 272.46 272.46 272.40 272.41 102.1K
15:36 272.41 272.43 272.27 272.29 134.8K
15:37 272.22 272.31 272.21 272.31 149.0K
15:38 272.29 272.37 272.28 272.36 72.4K
15:39 272.31 272.32 272.13 272.13 79.6K
15:40 272.07 272.07 271.75 271.77 132.4K
15:41 271.77 271.77 271.71 271.73 83.3K
15:42 271.73 271.87 271.71 271.87 128.1K
15:43 271.75 271.88 271.74 271.85 114.8K
15:44 271.86 271.95 271.84 271.95 95.0K
15:45 271.91 271.91 271.69 271.82 152.6K
15:46 271.83 272.09 271.83 272.09 135.1K
15:47 272.09 272.21 272.09 272.14 231.1K
15:48 272.13 272.18 272.07 272.10 239.5K
15:49 272.12 272.13 271.90 271.90 252.7K
15:50 271.81 271.91 271.75 271.91 313.1K
15:51 271.93 271.99 271.87 271.90 281.5K
15:52 271.92 272.02 271.92 272.02 236.8K
15:53 272.03 272.07 271.97 271.97 239.9K
15:54 271.95 271.97 271.82 271.88 477.8K
15:55 271.92 271.92 271.72 271.75 546.4K
15:56 271.75 271.76 271.67 271.70 421.0K
15:57 271.67 271.70 271.47 271.49 879.7K
15:58 271.55 271.59 271.40 271.40 906.4K
15:59 271.43 271.48 271.39 271.40 7,442.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available