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
09:30 271.12 271.40 271.08 271.08 402.3K
09:31 270.74 270.74 270.18 270.31 64.2K
09:32 270.25 270.25 269.95 269.95 52.0K
09:33 269.97 269.97 269.65 269.65 32.3K
09:34 269.70 269.95 269.65 269.94 39.7K
09:35 269.97 270.17 269.94 269.94 56.5K
09:36 269.94 270.04 269.93 269.93 74.7K
09:37 269.92 269.97 269.92 269.97 22.4K
09:38 269.95 270.12 269.92 270.12 38.2K
09:39 270.11 270.44 270.11 270.40 78.1K
09:40 270.41 270.56 270.17 270.17 36.2K
09:41 270.10 270.25 270.03 270.25 45.7K
09:42 270.28 270.49 270.25 270.49 49.5K
09:43 270.50 270.50 270.22 270.22 38.7K
09:44 270.22 270.22 269.94 269.95 49.9K
09:45 270.05 270.11 270.03 270.04 50.8K
09:46 270.01 270.07 270.00 270.04 42.6K
09:47 270.07 270.18 269.95 270.01 169.7K
09:48 270.01 270.09 269.97 270.09 47.0K
09:49 270.12 270.27 270.11 270.21 30.5K
09:50 270.20 270.27 270.11 270.19 84.7K
09:51 270.15 270.15 269.94 269.94 67.6K
09:52 269.95 270.29 269.92 270.28 76.5K
09:53 270.28 270.36 270.27 270.33 123.4K
09:54 270.34 270.34 269.89 269.94 118.3K
09:55 269.95 270.26 269.95 270.25 60.5K
09:56 270.26 270.52 270.26 270.40 152.7K
09:57 270.32 270.43 270.24 270.24 67.5K
09:58 270.27 270.32 270.20 270.20 49.7K
09:59 270.18 270.19 270.14 270.17 46.8K
10:00 270.09 270.33 270.04 270.19 87.2K
10:01 270.15 270.15 269.95 269.96 66.1K
10:02 269.96 270.02 269.87 269.87 71.5K
10:03 269.87 269.88 269.83 269.88 31.5K
10:04 269.85 270.11 269.82 270.05 59.7K
10:05 270.05 270.28 270.05 270.25 58.2K
10:06 270.24 270.29 270.21 270.29 57.8K
10:07 270.29 270.54 270.29 270.54 38.6K
10:08 270.51 270.73 270.49 270.73 44.1K
10:09 270.75 270.77 270.59 270.59 43.0K
10:10 270.58 270.58 270.20 270.21 68.3K
10:11 270.19 270.19 270.11 270.11 100.1K
10:12 270.10 270.34 270.10 270.34 66.1K
10:13 270.40 270.43 270.36 270.40 38.0K
10:14 270.45 270.75 270.45 270.75 41.1K
10:15 270.76 270.76 270.64 270.71 33.9K
10:16 270.71 270.83 270.71 270.81 37.3K
10:17 270.81 270.81 270.35 270.35 73.2K
10:18 270.18 270.18 270.04 270.17 98.7K
10:19 270.17 270.28 270.17 270.18 43.8K
10:20 270.16 270.26 270.16 270.26 44.5K
10:21 270.30 270.38 270.20 270.36 69.0K
10:22 270.39 270.45 270.37 270.44 30.3K
10:23 270.43 270.65 270.43 270.61 67.5K
10:24 270.62 270.62 270.32 270.32 44.3K
10:25 270.32 270.35 270.22 270.22 53.8K
10:26 270.20 270.20 269.92 269.93 59.6K
10:27 269.89 269.99 269.88 269.88 44.3K
10:28 269.89 269.89 269.79 269.79 16.3K
10:29 269.81 270.13 269.81 270.10 51.3K
10:30 270.12 270.36 270.12 270.28 44.0K
10:31 270.29 270.52 270.29 270.52 34.9K
10:32 270.50 270.58 270.49 270.57 23.4K
10:33 270.58 270.72 270.55 270.70 63.0K
10:34 270.68 270.68 270.43 270.43 53.6K
10:35 270.46 270.47 270.14 270.27 65.8K
10:36 270.34 270.35 270.25 270.26 35.8K
10:37 270.27 270.56 270.27 270.49 46.2K
10:38 270.49 270.50 270.34 270.42 30.6K
10:39 270.41 270.41 270.22 270.23 42.7K
10:40 270.23 270.23 269.96 269.99 77.4K
10:41 269.99 270.35 269.98 270.31 84.6K
10:42 270.31 270.31 270.12 270.21 34.3K
10:43 270.20 270.25 269.98 269.98 86.9K
10:44 270.03 270.03 269.92 269.92 31.5K
10:45 269.95 269.95 269.85 269.91 98.7K
10:46 269.92 270.00 269.88 269.88 35.3K
10:47 269.90 269.95 269.89 269.92 54.9K
10:48 269.93 269.93 269.81 269.85 59.8K
10:49 269.85 269.87 269.82 269.86 28.3K
10:50 269.88 270.01 269.88 269.94 42.8K
10:51 269.94 269.95 269.91 269.95 29.9K
10:52 269.98 269.98 269.91 269.95 28.5K
10:53 269.95 269.99 269.95 269.97 26.4K
10:54 269.98 270.21 269.98 270.20 44.3K
10:55 270.20 270.34 270.20 270.34 28.5K
10:56 270.43 270.56 270.42 270.55 53.5K
10:57 270.61 270.70 270.60 270.70 119.8K
10:58 270.71 270.75 270.71 270.73 45.6K
10:59 270.74 270.79 270.71 270.79 45.0K
11:00 270.80 270.85 270.71 270.71 37.9K
11:01 270.71 270.73 270.63 270.73 43.1K
11:02 270.78 270.81 270.68 270.81 41.1K
11:03 270.83 270.83 270.76 270.79 34.5K
11:04 270.79 271.03 270.79 271.03 100.6K
11:05 271.03 271.10 271.01 271.02 51.7K
11:06 271.05 271.08 270.99 270.99 25.6K
11:07 271.00 271.00 270.75 270.75 42.8K
11:08 270.75 270.77 270.74 270.77 22.1K
11:09 270.77 270.86 270.77 270.86 51.1K
11:10 270.89 271.06 270.89 270.98 55.1K
11:11 270.97 270.97 270.75 270.78 40.3K
11:12 270.79 270.80 270.65 270.65 31.9K
11:13 270.64 270.67 270.56 270.67 46.4K
11:14 270.69 270.69 270.56 270.58 36.7K
11:15 270.59 270.62 270.51 270.51 39.3K
11:16 270.53 270.53 270.38 270.39 42.7K
11:17 270.38 270.64 270.38 270.62 39.4K
11:18 270.61 270.81 270.61 270.68 63.6K
11:19 270.69 270.73 270.64 270.64 18.5K
11:20 270.65 270.71 270.64 270.71 22.7K
11:21 270.70 270.70 270.67 270.69 27.3K
11:22 270.71 270.79 270.71 270.78 38.3K
11:23 270.79 270.80 270.69 270.69 28.6K
11:24 270.69 270.69 270.50 270.50 34.9K
11:25 270.50 270.58 270.49 270.52 29.2K
11:26 270.48 270.48 270.32 270.32 25.6K
11:27 270.29 270.29 270.21 270.21 27.2K
11:28 270.21 270.24 270.19 270.21 31.3K
11:29 270.20 270.25 270.16 270.25 35.6K
11:30 270.25 270.39 270.25 270.39 37.1K
11:31 270.39 270.39 270.27 270.28 31.1K
11:32 270.31 270.33 270.31 270.33 14.6K
11:33 270.31 270.31 270.19 270.19 36.9K
11:34 270.19 270.26 270.19 270.22 31.2K
11:35 270.23 270.31 270.23 270.30 29.1K
11:36 270.28 270.43 270.28 270.42 23.7K
11:37 270.42 270.42 270.22 270.22 38.1K
11:38 270.18 270.18 270.09 270.09 24.1K
11:39 270.09 270.14 270.07 270.08 73.0K
11:40 270.07 270.07 269.97 269.97 38.6K
11:41 269.96 269.98 269.96 269.98 22.7K
11:42 269.97 270.03 269.96 270.00 35.9K
11:43 269.99 270.15 269.98 270.15 50.4K
11:44 270.17 270.19 270.08 270.10 83.0K
11:45 270.10 270.15 270.06 270.06 27.1K
11:46 270.04 270.05 270.03 270.03 42.4K
11:47 270.03 270.09 270.03 270.05 28.6K
11:48 270.02 270.05 269.97 269.97 40.5K
11:49 269.96 269.98 269.95 269.95 44.5K
11:50 269.95 270.03 269.94 270.03 37.0K
11:51 269.99 269.99 269.92 269.92 38.5K
11:52 269.92 269.94 269.88 269.88 37.6K
11:53 269.88 269.88 269.85 269.85 26.7K
11:54 269.84 269.93 269.83 269.91 31.2K
11:55 269.91 269.95 269.91 269.93 45.2K
11:56 269.94 270.01 269.94 269.97 58.0K
11:57 269.97 270.00 269.97 270.00 39.3K
11:58 269.99 270.00 269.92 269.92 70.5K
11:59 269.84 269.90 269.84 269.90 42.0K
12:00 269.90 269.92 269.87 269.87 26.1K
12:01 269.82 269.83 269.76 269.79 50.8K
12:02 269.79 269.94 269.78 269.94 54.2K
12:03 269.94 270.10 269.94 270.10 38.3K
12:04 270.09 270.11 270.07 270.11 49.1K
12:05 270.10 270.12 270.10 270.10 51.3K
12:06 270.10 270.26 270.09 270.25 49.9K
12:07 270.23 270.24 270.21 270.22 43.7K
12:08 270.20 270.24 270.19 270.20 26.5K
12:09 270.20 270.40 270.20 270.40 55.3K
12:10 270.40 270.43 270.36 270.43 32.0K
12:11 270.43 270.43 270.41 270.42 72.6K
12:12 270.42 270.51 270.41 270.51 36.0K
12:13 270.53 270.56 270.53 270.56 26.3K
12:14 270.57 270.59 270.53 270.53 28.3K
12:15 270.53 270.55 270.51 270.52 23.7K
12:16 270.51 270.53 270.48 270.53 25.1K
12:17 270.52 270.56 270.46 270.46 31.6K
12:18 270.45 270.72 270.45 270.72 43.7K
12:19 270.75 270.79 270.73 270.73 31.0K
12:20 270.71 270.71 270.63 270.63 37.1K
12:21 270.64 270.64 270.49 270.50 36.9K
12:22 270.50 270.50 270.43 270.43 21.2K
12:23 270.44 270.44 270.35 270.37 36.7K
12:24 270.40 270.46 270.40 270.45 31.9K
12:25 270.45 270.61 270.45 270.61 48.9K
12:26 270.62 270.63 270.52 270.52 25.9K
12:27 270.53 270.53 270.44 270.49 32.6K
12:28 270.49 270.50 270.39 270.40 23.8K
12:29 270.40 270.56 270.40 270.53 31.0K
12:30 270.52 270.53 270.49 270.52 16.4K
12:31 270.52 270.59 270.51 270.56 21.8K
12:32 270.56 270.56 270.51 270.51 15.2K
12:33 270.51 270.52 270.49 270.50 32.7K
12:34 270.50 270.54 270.50 270.54 35.3K
12:35 270.53 270.58 270.52 270.57 38.7K
12:36 270.58 270.60 270.58 270.58 36.8K
12:37 270.59 270.67 270.59 270.67 31.7K
12:38 270.67 270.67 270.58 270.58 58.7K
12:39 270.58 270.60 270.52 270.60 71.2K
12:40 270.60 270.65 270.60 270.65 16.9K
12:41 270.65 270.82 270.65 270.82 36.5K
12:42 270.82 270.82 270.75 270.75 20.9K
12:43 270.75 270.75 270.67 270.68 35.1K
12:44 270.68 270.80 270.67 270.80 33.6K
12:45 270.80 270.80 270.65 270.68 52.2K
12:46 270.65 270.70 270.55 270.67 45.5K
12:47 270.67 270.72 270.65 270.72 27.9K
12:48 270.72 271.02 270.72 271.01 54.4K
12:49 271.02 271.15 270.99 271.14 37.4K
12:50 271.13 271.15 271.06 271.12 33.0K
12:51 271.12 271.13 271.06 271.07 25.4K
12:52 271.08 271.10 270.86 270.86 51.2K
12:53 270.94 271.03 270.94 270.98 28.5K
12:54 270.97 270.97 270.86 270.92 24.4K
12:55 270.91 271.09 270.91 271.09 58.6K
12:56 271.09 271.11 271.07 271.08 82.2K
12:57 271.08 271.08 271.03 271.03 28.3K
12:58 271.04 271.09 271.04 271.06 24.1K
12:59 271.07 271.10 271.05 271.05 37.3K
13:00 271.07 271.20 271.07 271.17 51.9K
13:01 271.08 271.23 271.08 271.23 44.3K
13:02 271.29 271.32 271.23 271.28 41.3K
13:03 271.28 271.28 271.25 271.28 19.7K
13:04 271.27 271.27 270.98 270.99 38.8K
13:05 270.94 270.94 270.90 270.91 27.9K
13:06 270.93 270.93 270.88 270.89 21.2K
13:07 270.90 271.01 270.89 270.99 32.7K
13:08 270.99 271.00 270.95 270.98 18.9K
13:09 270.98 271.03 270.97 271.03 27.6K
13:10 271.04 271.04 271.02 271.02 16.2K
13:11 271.02 271.02 270.94 270.94 27.8K
13:12 270.93 270.97 270.89 270.89 20.3K
13:13 270.89 270.89 270.80 270.80 41.2K
13:14 270.81 270.85 270.80 270.84 18.6K
13:15 270.91 270.99 270.91 270.97 36.5K
13:16 270.97 270.97 270.92 270.92 11.4K
13:17 270.92 271.05 270.91 271.05 39.6K
13:18 271.04 271.12 271.03 271.11 26.2K
13:19 271.12 271.18 271.10 271.18 22.1K
13:20 271.16 271.21 271.15 271.20 27.1K
13:21 271.20 271.20 271.04 271.04 36.6K
13:22 271.03 271.04 271.02 271.04 14.4K
13:23 271.04 271.05 271.03 271.04 27.8K
13:24 271.04 271.07 271.04 271.06 22.3K
13:25 271.03 271.07 271.02 271.07 30.8K
13:26 271.07 271.10 271.07 271.08 21.3K
13:27 271.08 271.08 270.92 270.92 23.9K
13:28 270.91 270.91 270.86 270.87 22.5K
13:29 270.87 270.89 270.87 270.89 16.3K
13:30 270.89 271.00 270.89 270.99 51.9K
13:31 270.99 270.99 270.87 270.87 27.8K
13:32 270.87 270.87 270.76 270.78 33.4K
13:33 270.79 270.84 270.75 270.84 88.1K
13:34 270.83 270.94 270.83 270.94 28.9K
13:35 270.95 271.10 270.95 271.10 48.0K
13:36 271.11 271.20 271.11 271.18 32.4K
13:37 271.17 271.19 271.10 271.13 47.7K
13:38 271.14 271.14 271.04 271.08 35.5K
13:39 271.09 271.15 271.08 271.15 24.3K
13:40 271.15 271.15 271.10 271.14 88.9K
13:41 271.15 271.15 271.12 271.12 21.5K
13:42 271.12 271.18 271.12 271.13 40.9K
13:43 271.13 271.13 270.93 270.93 56.8K
13:44 270.95 271.08 270.95 271.05 35.6K
13:45 271.05 271.06 271.04 271.04 12.0K
13:46 271.03 271.03 270.98 271.00 36.9K
13:47 271.00 271.13 271.00 271.13 47.0K
13:48 271.16 271.18 271.12 271.13 28.9K
13:49 271.13 271.20 271.13 271.17 21.0K
13:50 271.17 271.17 271.09 271.10 26.6K
13:51 271.12 271.14 271.07 271.08 27.3K
13:52 270.99 271.01 270.90 270.90 35.3K
13:53 270.88 270.92 270.86 270.92 23.1K
13:54 270.91 270.96 270.91 270.94 26.1K
13:55 270.94 270.95 270.86 270.95 55.3K
13:56 271.00 271.02 271.00 271.00 27.5K
13:57 271.00 271.07 270.99 271.07 28.9K
13:58 271.06 271.06 270.99 270.99 25.2K
13:59 270.95 270.99 270.94 270.99 29.5K
14:00 270.99 270.99 270.80 270.84 48.9K
14:01 270.84 270.84 270.80 270.82 15.8K
14:02 270.81 270.88 270.81 270.81 38.2K
14:03 270.79 270.79 270.71 270.71 60.2K
14:04 270.71 270.71 270.63 270.64 40.6K
14:05 270.64 270.65 270.51 270.53 49.2K
14:06 270.54 270.54 270.37 270.37 32.1K
14:07 270.37 270.37 270.29 270.29 164.2K
14:08 270.29 270.41 270.29 270.35 45.2K
14:09 270.37 270.40 270.35 270.39 13.1K
14:10 270.38 270.46 270.37 270.39 52.7K
14:11 270.40 270.47 270.40 270.47 31.9K
14:12 270.47 270.49 270.43 270.44 187.6K
14:13 270.46 270.48 270.44 270.45 57.3K
14:14 270.47 270.52 270.47 270.52 24.0K
14:15 270.52 270.53 270.43 270.43 34.4K
14:16 270.44 270.50 270.38 270.38 76.4K
14:17 270.30 270.40 270.30 270.40 45.7K
14:18 270.40 270.56 270.35 270.56 56.5K
14:19 270.59 270.69 270.59 270.69 50.9K
14:20 270.70 270.72 270.70 270.71 26.4K
14:21 270.70 270.72 270.69 270.71 28.8K
14:22 270.67 270.75 270.67 270.75 47.4K
14:23 270.75 270.77 270.75 270.75 35.5K
14:24 270.75 270.80 270.75 270.80 33.8K
14:25 270.82 270.82 270.80 270.82 23.4K
14:26 270.83 270.86 270.79 270.85 55.8K
14:27 270.84 270.86 270.83 270.83 25.6K
14:28 270.80 270.80 270.66 270.66 68.4K
14:29 270.65 270.73 270.63 270.73 49.2K
14:30 270.72 270.80 270.72 270.79 45.3K
14:31 270.81 270.85 270.80 270.85 37.6K
14:32 270.85 270.89 270.83 270.88 45.0K
14:33 270.89 270.95 270.89 270.92 92.1K
14:34 270.92 270.92 270.84 270.88 45.6K
14:35 270.89 270.93 270.86 270.87 32.2K
14:36 270.87 270.96 270.87 270.95 37.1K
14:37 270.94 270.95 270.77 270.90 102.5K
14:38 270.90 271.04 270.90 271.04 61.7K
14:39 271.02 271.02 270.97 270.97 24.7K
14:40 271.07 271.10 271.05 271.10 40.5K
14:41 271.10 271.22 271.10 271.20 33.6K
14:42 271.18 271.18 271.12 271.17 35.8K
14:43 271.17 271.17 271.14 271.15 17.4K
14:44 271.14 271.14 271.07 271.09 33.9K
14:45 271.14 271.21 271.14 271.19 46.8K
14:46 271.19 271.19 271.08 271.08 52.8K
14:47 271.07 271.11 271.07 271.08 34.9K
14:48 271.06 271.13 271.05 271.12 33.6K
14:49 271.11 271.13 271.08 271.09 43.5K
14:50 271.10 271.20 271.10 271.20 64.0K
14:51 271.22 271.31 271.22 271.28 46.8K
14:52 271.27 271.28 271.26 271.26 23.5K
14:53 271.25 271.25 271.07 271.07 51.4K
14:54 271.05 271.10 270.93 271.10 75.5K
14:55 271.09 271.09 271.00 271.00 28.4K
14:56 271.00 271.02 271.00 271.01 23.8K
14:57 270.98 271.09 270.98 271.09 48.6K
14:58 271.10 271.11 271.01 271.03 37.9K
14:59 271.03 271.03 270.89 270.89 58.1K
15:00 270.90 270.98 270.87 270.97 55.4K
15:01 270.97 271.00 270.96 270.98 31.6K
15:02 271.00 271.01 270.99 271.01 22.4K
15:03 271.00 271.00 270.96 270.96 40.0K
15:04 270.91 270.97 270.87 270.97 51.5K
15:05 270.96 271.17 270.96 271.17 73.8K
15:06 271.17 271.18 271.14 271.18 80.1K
15:07 271.20 271.28 271.19 271.25 69.1K
15:08 271.25 271.25 271.14 271.14 39.2K
15:09 271.12 271.12 271.04 271.06 78.1K
15:10 271.06 271.07 270.99 271.07 42.6K
15:11 271.10 271.10 271.02 271.06 64.9K
15:12 271.06 271.09 271.05 271.05 25.2K
15:13 271.04 271.07 270.84 270.84 90.1K
15:14 270.84 270.96 270.84 270.96 53.1K
15:15 270.94 271.07 270.94 270.99 81.1K
15:16 270.97 270.97 270.73 270.73 69.8K
15:17 270.71 270.71 270.60 270.71 114.9K
15:18 270.71 270.78 270.65 270.78 52.1K
15:19 270.78 270.89 270.72 270.88 66.9K
15:20 270.87 271.03 270.80 271.03 102.6K
15:21 270.95 271.04 270.95 270.97 92.6K
15:22 270.99 271.02 270.88 270.94 50.6K
15:23 270.95 270.96 270.84 270.89 77.7K
15:24 270.86 270.95 270.81 270.81 68.9K
15:25 270.81 270.81 270.71 270.71 58.4K
15:26 270.68 270.80 270.63 270.76 83.0K
15:27 270.77 270.77 270.57 270.57 54.3K
15:28 270.57 270.57 270.36 270.36 82.1K
15:29 270.34 270.46 270.29 270.44 83.8K
15:30 270.45 270.57 270.42 270.48 99.6K
15:31 270.46 270.48 270.43 270.45 74.8K
15:32 270.45 270.45 270.38 270.45 83.7K
15:33 270.45 270.45 270.36 270.36 102.6K
15:34 270.38 270.47 270.31 270.47 107.7K
15:35 270.47 270.52 270.42 270.42 91.7K
15:36 270.44 270.51 270.44 270.48 79.8K
15:37 270.48 270.74 270.48 270.66 115.6K
15:38 270.68 270.79 270.64 270.64 101.5K
15:39 270.63 270.83 270.63 270.77 96.3K
15:40 270.76 270.83 270.53 270.53 84.7K
15:41 270.52 270.82 270.52 270.80 132.3K
15:42 270.79 270.84 270.69 270.84 89.5K
15:43 270.84 270.86 270.74 270.74 65.5K
15:44 270.75 270.79 270.69 270.73 120.0K
15:45 270.72 270.84 270.68 270.82 125.7K
15:46 270.82 270.99 270.82 270.99 149.7K
15:47 270.96 271.15 270.96 271.15 125.9K
15:48 271.15 271.15 271.03 271.05 110.8K
15:49 271.05 271.05 270.67 270.67 168.6K
15:50 270.55 270.70 270.53 270.55 317.9K
15:51 270.59 270.60 270.33 270.34 319.6K
15:52 270.27 270.39 270.27 270.36 225.2K
15:53 270.44 270.44 270.19 270.20 377.0K
15:54 270.13 270.18 270.09 270.13 261.7K
15:55 270.20 270.20 270.02 270.02 411.5K
15:56 269.98 270.11 269.89 269.90 452.3K
15:57 270.01 270.06 269.97 270.00 449.2K
15:58 269.99 269.99 269.82 269.82 637.0K
15:59 269.86 270.17 269.79 270.17 8,221.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available