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
09:30 269.20 269.71 269.20 269.58 312.8K
09:31 269.60 269.71 269.56 269.61 106.3K
09:32 269.70 269.86 269.62 269.71 30.5K
09:33 269.57 269.93 269.57 269.70 70.7K
09:34 269.60 269.86 269.52 269.86 24.7K
09:35 269.85 269.95 269.71 269.95 25.3K
09:36 270.09 270.27 270.09 270.23 50.4K
09:37 270.24 270.38 270.23 270.33 68.1K
09:38 270.29 270.30 270.01 270.12 33.1K
09:39 270.11 270.11 269.64 269.64 130.3K
09:40 269.63 269.63 269.33 269.34 28.9K
09:41 269.34 269.41 269.15 269.23 48.8K
09:42 269.26 269.54 269.26 269.54 42.5K
09:43 269.56 269.58 269.30 269.30 46.9K
09:44 269.26 269.26 269.00 269.00 90.2K
09:45 268.99 269.14 268.89 269.13 73.0K
09:46 269.07 269.17 269.03 269.12 33.9K
09:47 269.20 269.44 269.20 269.21 40.1K
09:48 269.11 269.11 268.93 268.99 80.9K
09:49 268.98 269.06 268.89 268.91 33.3K
09:50 268.92 269.24 268.92 269.21 38.9K
09:51 269.22 269.22 268.99 269.00 26.5K
09:52 268.99 269.26 268.99 269.08 100.3K
09:53 269.04 269.04 268.81 268.81 73.4K
09:54 268.82 269.13 268.82 269.13 71.9K
09:55 269.13 269.26 269.04 269.26 32.9K
09:56 269.23 269.27 269.01 269.04 30.8K
09:57 269.06 269.07 268.87 268.89 27.5K
09:58 268.86 268.86 268.70 268.72 61.3K
09:59 268.72 268.83 268.72 268.83 33.7K
10:00 268.85 268.88 268.54 268.54 122.6K
10:01 268.56 268.62 268.36 268.37 58.7K
10:02 268.46 268.78 268.46 268.66 83.7K
10:03 268.77 269.05 268.69 269.05 47.2K
10:04 269.04 269.15 268.99 269.14 24.7K
10:05 269.16 269.17 268.82 268.82 44.6K
10:06 268.58 268.97 268.49 268.97 59.0K
10:07 268.99 269.02 268.90 268.92 30.8K
10:08 268.93 269.15 268.83 269.15 64.4K
10:09 269.13 269.17 269.08 269.08 30.0K
10:10 269.05 269.05 268.86 268.95 39.7K
10:11 268.93 268.93 268.77 268.80 72.8K
10:12 268.74 268.75 268.41 268.43 471.3K
10:13 268.42 268.92 268.42 268.92 105.2K
10:14 268.91 268.97 268.86 268.97 48.3K
10:15 269.09 269.16 268.81 268.81 112.6K
10:16 268.72 268.81 268.60 268.81 70.9K
10:17 268.90 269.13 268.88 269.13 45.8K
10:18 269.12 269.28 269.12 269.28 87.6K
10:19 269.30 269.36 269.30 269.35 34.6K
10:20 269.35 269.39 269.00 269.00 71.8K
10:21 268.99 269.03 268.89 268.99 50.3K
10:22 268.99 269.14 268.99 269.11 51.3K
10:23 269.12 269.35 269.12 269.35 42.3K
10:24 269.35 269.52 269.35 269.52 27.3K
10:25 269.42 269.44 269.35 269.35 87.4K
10:26 269.31 269.31 268.93 268.93 39.9K
10:27 269.01 269.26 269.01 269.26 50.7K
10:28 269.27 269.33 269.19 269.31 44.0K
10:29 269.33 269.33 269.08 269.11 41.8K
10:30 269.22 269.22 269.13 269.16 35.7K
10:31 269.17 269.18 269.00 269.01 60.4K
10:32 268.98 268.98 268.76 268.83 43.1K
10:33 268.85 269.05 268.85 268.96 44.0K
10:34 268.98 268.99 268.81 268.81 62.8K
10:35 268.81 269.14 268.81 269.14 42.7K
10:36 269.16 269.16 269.08 269.15 19.5K
10:37 269.17 269.17 269.04 269.04 48.3K
10:38 269.01 269.16 269.01 269.13 34.9K
10:39 269.14 269.26 269.13 269.26 25.0K
10:40 269.28 269.34 269.21 269.34 97.3K
10:41 269.35 269.37 269.21 269.21 44.8K
10:42 269.19 269.20 269.18 269.19 37.5K
10:43 269.18 269.38 269.17 269.38 59.2K
10:44 269.38 269.47 269.38 269.41 39.1K
10:45 269.42 269.52 269.42 269.43 59.8K
10:46 269.40 269.40 268.87 268.87 102.8K
10:47 268.85 269.22 268.85 269.21 67.8K
10:48 269.19 269.19 268.98 269.00 71.2K
10:49 269.08 269.20 269.08 269.18 47.3K
10:50 269.18 269.38 269.17 269.37 42.4K
10:51 269.36 269.36 269.19 269.25 69.0K
10:52 269.26 269.46 269.26 269.45 46.3K
10:53 269.48 269.48 269.24 269.24 64.3K
10:54 269.14 269.14 269.05 269.12 69.1K
10:55 269.11 269.27 269.11 269.27 41.3K
10:56 269.22 269.25 269.18 269.25 29.7K
10:57 269.34 269.41 269.20 269.21 67.4K
10:58 269.22 269.24 269.07 269.11 113.2K
10:59 269.13 269.27 269.13 269.27 39.1K
11:00 269.28 269.45 269.28 269.45 55.3K
11:01 269.46 269.56 269.42 269.56 43.8K
11:02 269.55 269.62 269.48 269.62 62.1K
11:03 269.62 269.62 269.57 269.58 42.1K
11:04 269.50 269.54 269.48 269.54 49.9K
11:05 269.52 269.56 269.47 269.56 37.2K
11:06 269.55 269.74 269.55 269.74 36.9K
11:07 269.73 269.73 269.63 269.63 45.5K
11:08 269.62 269.62 269.52 269.59 28.4K
11:09 269.55 269.64 269.52 269.59 41.9K
11:10 269.59 269.80 269.58 269.80 37.9K
11:11 269.80 269.83 269.72 269.73 50.4K
11:12 269.71 269.71 269.64 269.65 23.6K
11:13 269.63 269.66 269.61 269.66 31.4K
11:14 269.68 269.68 269.50 269.50 33.2K
11:15 269.50 269.60 269.49 269.60 36.1K
11:16 269.65 269.66 269.62 269.62 29.7K
11:17 269.63 269.65 269.50 269.52 33.9K
11:18 269.54 269.54 269.48 269.51 33.0K
11:19 269.53 269.53 269.50 269.50 37.2K
11:20 269.50 269.68 269.50 269.68 40.7K
11:21 269.68 269.70 269.46 269.46 54.8K
11:22 269.45 269.45 269.36 269.39 32.0K
11:23 269.40 269.45 269.40 269.45 26.5K
11:24 269.46 269.58 269.46 269.52 46.4K
11:25 269.53 269.55 269.51 269.55 27.3K
11:26 269.55 269.57 269.52 269.54 39.4K
11:27 269.53 269.59 269.53 269.59 34.2K
11:28 269.58 269.60 269.45 269.45 67.9K
11:29 269.48 269.55 269.48 269.55 36.9K
11:30 269.56 269.69 269.56 269.67 38.6K
11:31 269.68 269.81 269.68 269.81 29.8K
11:32 269.83 269.91 269.80 269.91 56.0K
11:33 269.93 270.17 269.89 270.17 46.9K
11:34 270.18 270.37 270.18 270.37 32.9K
11:35 270.41 270.41 270.30 270.30 36.0K
11:36 270.14 270.20 270.10 270.20 60.8K
11:37 270.20 270.21 269.92 269.92 52.3K
11:38 269.86 270.03 269.85 269.89 63.5K
11:39 269.88 269.96 269.87 269.87 32.6K
11:40 269.87 269.89 269.82 269.89 30.8K
11:41 269.89 269.97 269.82 269.97 35.2K
11:42 269.98 269.98 269.94 269.94 22.5K
11:43 269.95 270.00 269.95 269.97 39.0K
11:44 269.96 270.01 269.85 269.85 52.3K
11:45 269.86 269.87 269.73 269.76 27.9K
11:46 269.76 269.85 269.76 269.85 23.4K
11:47 269.86 269.86 269.82 269.83 22.4K
11:48 269.73 269.74 269.72 269.73 27.0K
11:49 269.70 269.70 269.59 269.59 63.3K
11:50 269.61 269.63 269.55 269.55 25.0K
11:51 269.55 269.66 269.55 269.63 42.1K
11:52 269.61 269.76 269.59 269.76 35.4K
11:53 269.77 269.77 269.69 269.69 31.5K
11:54 269.70 269.77 269.60 269.60 38.8K
11:55 269.58 269.58 269.52 269.53 27.6K
11:56 269.53 269.60 269.53 269.59 19.1K
11:57 269.58 269.61 269.56 269.61 22.7K
11:58 269.59 269.60 269.56 269.60 37.9K
11:59 269.60 269.61 269.55 269.55 55.9K
12:00 269.56 269.62 269.55 269.61 21.7K
12:01 269.61 269.61 269.50 269.53 54.9K
12:02 269.53 269.53 269.48 269.51 32.1K
12:03 269.50 269.53 269.49 269.50 27.0K
12:04 269.50 269.59 269.49 269.59 24.8K
12:05 269.69 269.69 269.66 269.68 51.6K
12:06 269.67 269.67 269.61 269.61 31.8K
12:07 269.60 269.62 269.60 269.62 57.5K
12:08 269.63 269.63 269.61 269.63 20.6K
12:09 269.61 269.70 269.61 269.70 27.9K
12:10 269.71 269.76 269.71 269.76 19.5K
12:11 269.74 269.76 269.74 269.76 19.2K
12:12 269.75 269.75 269.61 269.61 40.7K
12:13 269.61 269.67 269.57 269.67 60.3K
12:14 269.67 269.76 269.67 269.76 32.6K
12:15 269.76 269.79 269.75 269.76 33.3K
12:16 269.76 269.76 269.74 269.76 25.7K
12:17 269.77 269.86 269.74 269.86 45.8K
12:18 269.86 269.87 269.81 269.82 35.3K
12:19 269.81 269.89 269.80 269.89 24.9K
12:20 269.88 269.91 269.88 269.91 15.8K
12:21 269.91 270.02 269.91 270.02 26.1K
12:22 270.02 270.07 270.00 270.07 34.9K
12:23 270.07 270.07 269.99 269.99 33.5K
12:24 269.99 270.00 269.90 269.90 35.6K
12:25 269.90 270.01 269.89 270.01 45.9K
12:26 270.01 270.01 269.92 269.92 24.4K
12:27 269.92 269.92 269.85 269.88 28.8K
12:28 269.89 269.89 269.76 269.77 43.5K
12:29 269.75 269.75 269.67 269.67 28.8K
12:30 269.67 269.72 269.65 269.72 23.4K
12:31 269.71 269.72 269.64 269.65 28.5K
12:32 269.65 269.65 269.55 269.56 48.8K
12:33 269.57 269.75 269.57 269.73 32.7K
12:34 269.73 269.78 269.73 269.77 18.9K
12:35 269.77 269.88 269.77 269.84 36.0K
12:36 269.85 269.85 269.74 269.74 32.1K
12:37 269.74 269.78 269.74 269.78 24.7K
12:38 269.82 269.89 269.82 269.89 21.1K
12:39 269.89 269.89 269.85 269.85 20.8K
12:40 269.81 269.86 269.81 269.85 25.2K
12:41 269.85 269.85 269.84 269.85 24.8K
12:42 269.86 269.94 269.86 269.94 20.9K
12:43 269.93 269.93 269.88 269.90 19.0K
12:44 269.91 269.91 269.88 269.89 17.8K
12:45 269.88 269.94 269.88 269.94 23.7K
12:46 269.94 269.95 269.87 269.87 22.2K
12:47 269.83 269.83 269.80 269.80 25.5K
12:48 269.82 269.83 269.73 269.73 34.6K
12:49 269.75 269.83 269.75 269.83 23.3K
12:50 269.83 269.87 269.81 269.81 21.9K
12:51 269.80 269.80 269.79 269.80 18.3K
12:52 269.82 269.88 269.81 269.88 24.7K
12:53 269.88 269.91 269.88 269.91 10.8K
12:54 269.91 269.92 269.83 269.91 33.4K
12:55 269.91 269.91 269.87 269.87 22.7K
12:56 269.86 269.90 269.82 269.82 26.9K
12:57 269.81 269.96 269.81 269.95 30.9K
12:58 269.95 269.95 269.73 269.73 35.1K
12:59 269.73 269.74 269.73 269.73 23.0K
13:00 269.72 269.79 269.72 269.79 21.1K
13:01 269.80 269.81 269.78 269.78 8.6K
13:02 269.80 269.91 269.80 269.89 32.3K
13:03 269.96 270.01 269.95 270.01 28.5K
13:04 270.01 270.03 269.93 269.94 30.9K
13:05 269.94 270.00 269.94 269.97 24.0K
13:06 269.97 269.97 269.76 269.76 39.1K
13:07 269.77 269.87 269.77 269.87 34.3K
13:08 269.88 269.95 269.88 269.91 22.5K
13:09 269.91 269.99 269.91 269.96 22.1K
13:10 269.95 270.02 269.95 270.02 19.8K
13:11 270.02 270.04 270.00 270.04 31.3K
13:12 270.02 270.02 269.97 269.97 29.5K
13:13 269.99 270.10 269.99 270.05 37.2K
13:14 270.05 270.05 269.91 269.93 41.9K
13:15 269.95 270.08 269.95 270.08 36.2K
13:16 270.09 270.12 269.97 269.97 55.2K
13:17 269.98 270.02 269.95 269.97 72.7K
13:18 269.95 269.97 269.89 269.97 45.4K
13:19 269.97 270.03 269.97 270.01 32.9K
13:20 270.03 270.06 270.03 270.06 15.3K
13:21 270.06 270.06 270.02 270.06 23.2K
13:22 270.08 270.10 270.07 270.10 20.1K
13:23 270.10 270.10 270.00 270.00 45.7K
13:24 270.01 270.05 270.01 270.03 36.1K
13:25 270.04 270.05 270.04 270.05 18.7K
13:26 270.06 270.08 270.04 270.04 38.7K
13:27 270.05 270.05 270.01 270.02 37.1K
13:28 270.03 270.07 270.01 270.02 56.3K
13:29 270.03 270.10 270.02 270.10 44.1K
13:30 270.10 270.12 270.08 270.09 39.1K
13:31 270.08 270.10 270.07 270.09 31.1K
13:32 270.09 270.12 270.08 270.12 25.9K
13:33 270.08 270.14 270.08 270.14 58.3K
13:34 270.16 270.21 270.15 270.21 60.8K
13:35 270.25 270.34 270.25 270.33 46.5K
13:36 270.32 270.34 270.30 270.34 49.4K
13:37 270.34 270.35 270.29 270.29 30.0K
13:38 270.29 270.40 270.27 270.38 86.8K
13:39 270.39 270.43 270.38 270.42 50.4K
13:40 270.42 270.51 270.42 270.51 32.7K
13:41 270.54 270.56 270.53 270.54 38.9K
13:42 270.54 270.54 270.51 270.52 27.6K
13:43 270.53 270.53 270.46 270.52 38.2K
13:44 270.53 270.57 270.52 270.57 32.7K
13:45 270.56 270.57 270.54 270.54 29.6K
13:46 270.53 270.53 270.44 270.44 33.1K
13:47 270.44 270.48 270.39 270.48 45.7K
13:48 270.48 270.48 270.44 270.44 60.3K
13:49 270.52 270.57 270.52 270.56 34.6K
13:50 270.54 270.56 270.52 270.56 26.7K
13:51 270.56 270.56 270.45 270.45 31.8K
13:52 270.45 270.46 270.45 270.46 48.4K
13:53 270.46 270.54 270.45 270.54 29.6K
13:54 270.55 270.55 270.51 270.52 31.9K
13:55 270.52 270.53 270.31 270.31 66.8K
13:56 270.31 270.31 270.30 270.31 19.8K
13:57 270.30 270.30 270.25 270.27 32.9K
13:58 270.34 270.43 270.34 270.40 39.5K
13:59 270.40 270.40 270.27 270.27 31.3K
14:00 270.29 270.29 270.08 270.21 73.7K
14:01 270.21 270.21 270.08 270.09 54.5K
14:02 270.11 270.16 270.11 270.16 37.1K
14:03 270.15 270.15 270.06 270.10 57.8K
14:04 270.09 270.12 270.07 270.07 38.7K
14:05 270.06 270.10 270.04 270.10 37.8K
14:06 270.11 270.16 270.11 270.16 31.0K
14:07 270.14 270.21 270.14 270.18 68.3K
14:08 270.17 270.17 270.08 270.09 38.5K
14:09 270.10 270.19 270.10 270.19 39.3K
14:10 270.17 270.17 270.00 270.00 46.5K
14:11 269.99 269.99 269.89 269.89 32.7K
14:12 269.89 269.91 269.86 269.87 37.3K
14:13 269.87 269.88 269.81 269.81 35.1K
14:14 269.82 269.82 269.77 269.77 52.1K
14:15 269.79 269.80 269.76 269.78 40.9K
14:16 269.77 269.77 269.73 269.73 41.8K
14:17 269.71 269.72 269.67 269.67 33.6K
14:18 269.67 269.67 269.61 269.63 26.4K
14:19 269.69 269.72 269.68 269.72 69.4K
14:20 269.72 269.80 269.72 269.72 46.9K
14:21 269.74 269.74 269.70 269.71 22.9K
14:22 269.72 269.78 269.72 269.78 24.7K
14:23 269.77 269.84 269.75 269.84 28.2K
14:24 269.83 269.85 269.81 269.85 21.3K
14:25 269.86 269.86 269.73 269.73 48.9K
14:26 269.72 269.72 269.69 269.72 43.3K
14:27 269.72 269.75 269.72 269.73 57.3K
14:28 269.75 269.84 269.75 269.84 42.4K
14:29 269.86 269.99 269.86 269.98 41.6K
14:30 269.98 269.98 269.96 269.96 26.4K
14:31 269.95 270.02 269.95 270.01 437.0K
14:32 270.00 270.02 270.00 270.00 33.9K
14:33 270.00 270.01 269.98 270.01 29.1K
14:34 270.02 270.03 270.00 270.03 24.7K
14:35 270.04 270.07 270.04 270.06 38.6K
14:36 270.06 270.06 270.03 270.04 31.8K
14:37 270.04 270.04 270.00 270.00 39.4K
14:38 270.00 270.04 270.00 270.04 38.6K
14:39 270.05 270.06 269.99 269.99 31.1K
14:40 270.00 270.05 269.99 270.05 36.1K
14:41 270.03 270.04 270.03 270.03 25.2K
14:42 270.03 270.05 270.01 270.02 33.0K
14:43 270.00 270.02 269.94 269.94 41.8K
14:44 269.93 269.93 269.88 269.88 28.4K
14:45 269.88 269.92 269.86 269.92 33.5K
14:46 269.92 269.97 269.91 269.97 30.2K
14:47 269.96 270.05 269.96 270.05 31.6K
14:48 270.09 270.16 270.09 270.13 57.6K
14:49 270.11 270.11 270.03 270.04 33.8K
14:50 270.04 270.06 270.04 270.06 22.6K
14:51 270.08 270.13 270.08 270.13 52.5K
14:52 270.16 270.20 270.16 270.18 27.6K
14:53 270.18 270.18 270.12 270.12 32.9K
14:54 270.12 270.13 270.12 270.13 21.6K
14:55 270.12 270.13 270.10 270.13 48.0K
14:56 270.08 270.24 270.08 270.16 77.8K
14:57 270.18 270.18 270.00 270.00 95.6K
14:58 270.00 270.03 269.94 269.95 66.9K
14:59 269.96 269.97 269.94 269.94 48.4K
15:00 270.00 270.01 269.90 269.90 56.9K
15:01 269.91 270.08 269.91 270.08 49.8K
15:02 270.08 270.17 270.08 270.16 34.7K
15:03 270.15 270.16 270.12 270.12 39.2K
15:04 270.11 270.17 270.11 270.17 113.3K
15:05 270.16 270.28 270.14 270.28 46.4K
15:06 270.27 270.30 270.26 270.27 42.6K
15:07 270.26 270.27 270.24 270.26 106.5K
15:08 270.27 270.33 270.27 270.32 42.5K
15:09 270.32 270.35 270.31 270.35 27.3K
15:10 270.36 270.38 270.31 270.31 53.4K
15:11 270.31 270.31 270.25 270.25 62.0K
15:12 270.24 270.24 270.16 270.22 71.4K
15:13 270.23 270.23 270.20 270.20 39.3K
15:14 270.17 270.29 270.16 270.29 82.0K
15:15 270.30 270.31 270.26 270.31 84.5K
15:16 270.34 270.49 270.34 270.49 59.3K
15:17 270.48 270.65 270.48 270.65 71.7K
15:18 270.64 270.74 270.64 270.73 90.5K
15:19 270.74 270.74 270.59 270.59 76.4K
15:20 270.61 270.61 270.53 270.53 99.4K
15:21 270.53 270.59 270.51 270.59 63.4K
15:22 270.62 270.66 270.56 270.56 70.8K
15:23 270.56 270.56 270.46 270.46 48.1K
15:24 270.45 270.53 270.45 270.49 76.6K
15:25 270.45 270.45 270.40 270.44 64.5K
15:26 270.44 270.45 270.37 270.41 111.8K
15:27 270.40 270.53 270.39 270.53 71.4K
15:28 270.53 270.58 270.46 270.58 63.2K
15:29 270.60 270.60 270.54 270.54 60.5K
15:30 270.56 270.59 270.41 270.41 97.5K
15:31 270.40 270.45 270.39 270.40 144.5K
15:32 270.40 270.42 270.38 270.42 60.7K
15:33 270.41 270.47 270.40 270.47 131.4K
15:34 270.46 270.46 270.40 270.41 57.5K
15:35 270.42 270.42 270.35 270.36 159.2K
15:36 270.35 270.35 270.21 270.30 110.6K
15:37 270.27 270.28 270.05 270.05 148.6K
15:38 270.05 270.05 269.98 269.99 68.3K
15:39 270.00 270.05 269.98 270.03 86.3K
15:40 270.01 270.07 269.95 270.06 78.7K
15:41 270.07 270.07 269.98 270.06 78.6K
15:42 270.08 270.09 269.92 269.92 119.4K
15:43 269.90 269.98 269.90 269.98 129.3K
15:44 270.04 270.18 270.02 270.18 93.7K
15:45 270.15 270.17 270.09 270.10 84.9K
15:46 270.08 270.19 270.08 270.14 124.5K
15:47 270.13 270.24 270.12 270.23 118.4K
15:48 270.24 270.25 270.04 270.04 129.0K
15:49 270.05 270.06 269.85 269.85 132.2K
15:50 269.81 270.02 269.80 270.02 195.5K
15:51 270.05 270.05 269.91 269.91 215.4K
15:52 269.91 270.05 269.89 270.04 169.0K
15:53 270.09 270.16 270.06 270.06 208.9K
15:54 270.05 270.12 270.01 270.12 310.5K
15:55 270.15 270.37 270.15 270.36 460.6K
15:56 270.37 270.48 270.34 270.47 453.1K
15:57 270.46 270.59 270.46 270.59 470.5K
15:58 270.56 270.56 270.32 270.32 615.1K
15:59 270.30 270.49 270.21 270.43 7,910.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available