DJ Multiutilities

DJUSMU
🏛️ usa →
292.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 288.18 288.35 288.13 288.13 340.1K
09:31 288.10 288.21 287.99 288.21 24.2K
09:32 288.20 288.20 287.94 287.94 18.8K
09:33 287.92 288.01 287.86 287.96 13.2K
09:34 287.96 287.98 287.81 287.83 22.7K
09:35 287.84 287.93 287.83 287.88 22.4K
09:36 287.87 287.97 287.85 287.94 70.3K
09:37 287.95 287.98 287.84 287.84 32.6K
09:38 287.79 287.81 287.69 287.69 27.6K
09:39 287.66 287.66 287.49 287.49 33.4K
09:40 287.51 287.54 287.38 287.38 50.1K
09:41 287.41 287.55 287.38 287.55 41.0K
09:42 287.43 287.57 287.40 287.56 66.7K
09:43 287.54 287.55 287.40 287.41 49.1K
09:44 287.42 287.49 287.32 287.42 34.7K
09:45 287.41 287.71 287.41 287.71 37.7K
09:46 287.71 287.99 287.71 287.93 25.8K
09:47 287.91 287.97 287.85 287.85 37.2K
09:48 287.86 288.09 287.86 288.09 69.6K
09:49 288.16 288.27 288.16 288.27 49.5K
09:50 288.30 288.55 288.30 288.55 74.2K
09:51 288.55 288.71 288.55 288.55 79.0K
09:52 288.54 288.63 288.51 288.62 47.2K
09:53 288.62 288.65 288.52 288.52 32.4K
09:54 288.54 288.57 288.46 288.48 51.1K
09:55 288.52 288.82 288.52 288.80 46.8K
09:56 288.79 288.94 288.71 288.94 80.4K
09:57 288.95 289.06 288.93 288.99 41.4K
09:58 289.01 289.05 288.86 288.86 49.9K
09:59 288.86 288.89 288.83 288.89 20.7K
10:00 288.87 289.08 288.84 289.08 71.7K
10:01 288.93 288.93 288.83 288.84 53.6K
10:02 288.87 288.97 288.85 288.97 70.5K
10:03 288.98 289.14 288.97 289.06 56.2K
10:04 288.98 288.98 288.84 288.85 93.9K
10:05 288.86 288.86 288.74 288.77 82.6K
10:06 288.81 288.82 288.69 288.76 34.5K
10:07 288.82 288.82 288.65 288.65 40.0K
10:08 288.54 288.58 288.54 288.55 101.0K
10:09 288.55 288.58 288.46 288.46 34.3K
10:10 288.42 288.42 288.25 288.29 33.8K
10:11 288.30 288.51 288.30 288.51 43.9K
10:12 288.50 288.61 288.50 288.61 118.0K
10:13 288.61 288.69 288.58 288.67 32.8K
10:14 288.69 288.69 288.34 288.34 60.4K
10:15 288.33 288.33 288.23 288.23 18.8K
10:16 288.23 288.27 288.20 288.26 42.8K
10:17 288.25 288.25 288.15 288.15 33.7K
10:18 288.10 288.27 288.07 288.27 39.7K
10:19 288.26 288.41 288.26 288.34 34.4K
10:20 288.34 288.39 288.34 288.35 14.9K
10:21 288.37 288.39 288.31 288.38 40.3K
10:22 288.39 288.40 288.36 288.36 31.5K
10:23 288.35 288.39 288.35 288.37 21.3K
10:24 288.34 288.35 288.26 288.32 42.7K
10:25 288.32 288.38 288.32 288.35 40.3K
10:26 288.37 288.41 288.37 288.41 51.8K
10:27 288.44 288.44 288.40 288.42 26.7K
10:28 288.44 288.57 288.42 288.57 44.3K
10:29 288.57 288.62 288.56 288.61 47.0K
10:30 288.61 288.63 288.47 288.47 79.4K
10:31 288.46 288.56 288.46 288.56 49.8K
10:32 288.57 288.57 288.53 288.56 64.0K
10:33 288.55 288.55 288.42 288.50 50.1K
10:34 288.50 288.64 288.50 288.64 33.3K
10:35 288.63 288.66 288.62 288.65 59.8K
10:36 288.64 288.64 288.46 288.52 32.7K
10:37 288.52 288.52 288.44 288.44 24.2K
10:38 288.44 288.50 288.44 288.47 94.9K
10:39 288.46 288.46 288.42 288.43 48.8K
10:40 288.43 288.43 288.36 288.41 43.0K
10:41 288.40 288.43 288.31 288.31 35.2K
10:42 288.28 288.30 288.14 288.14 69.6K
10:43 288.16 288.17 288.04 288.05 38.2K
10:44 288.04 288.10 287.84 287.84 50.5K
10:45 287.83 287.90 287.75 287.75 49.1K
10:46 287.74 287.80 287.73 287.77 31.3K
10:47 287.76 287.79 287.75 287.79 22.4K
10:48 287.81 287.83 287.74 287.77 33.4K
10:49 287.77 287.90 287.77 287.90 29.3K
10:50 287.91 288.01 287.91 287.99 26.7K
10:51 287.99 288.08 287.99 288.00 32.9K
10:52 288.00 288.06 287.99 288.05 24.2K
10:53 288.05 288.05 287.83 287.83 49.9K
10:54 287.76 287.76 287.66 287.68 22.0K
10:55 287.68 287.68 287.53 287.57 40.9K
10:56 287.58 287.58 287.39 287.40 47.4K
10:57 287.39 287.41 287.31 287.41 86.2K
10:58 287.42 287.46 287.42 287.45 22.3K
10:59 287.46 287.62 287.46 287.56 76.8K
11:00 287.55 287.56 287.45 287.48 101.5K
11:01 287.50 287.50 287.44 287.45 59.9K
11:02 287.49 287.57 287.49 287.53 28.8K
11:03 287.54 287.55 287.45 287.45 29.6K
11:04 287.45 287.53 287.43 287.53 20.9K
11:05 287.51 287.51 287.48 287.48 20.0K
11:06 287.48 287.48 287.20 287.33 69.5K
11:07 287.35 287.41 287.34 287.41 35.2K
11:08 287.41 287.51 287.37 287.51 42.1K
11:09 287.52 287.74 287.52 287.74 60.9K
11:10 287.76 287.86 287.76 287.86 46.8K
11:11 287.86 287.95 287.85 287.95 47.9K
11:12 288.00 288.10 288.00 288.08 52.3K
11:13 288.09 288.18 288.09 288.18 47.3K
11:14 288.18 288.38 288.17 288.31 47.1K
11:15 288.33 288.51 288.33 288.51 55.8K
11:16 288.53 288.65 288.53 288.61 37.9K
11:17 288.59 288.61 288.59 288.60 17.6K
11:18 288.60 288.60 288.45 288.52 37.2K
11:19 288.52 288.53 288.39 288.39 50.7K
11:20 288.40 288.48 288.40 288.42 50.9K
11:21 288.43 288.47 288.38 288.38 33.1K
11:22 288.38 288.38 288.11 288.11 45.9K
11:23 288.12 288.34 288.12 288.32 49.9K
11:24 288.31 288.31 288.18 288.28 29.1K
11:25 288.28 288.33 288.25 288.33 23.4K
11:26 288.33 288.38 288.31 288.38 34.7K
11:27 288.41 288.51 288.41 288.51 34.7K
11:28 288.52 288.54 288.47 288.54 26.9K
11:29 288.51 288.51 288.38 288.41 42.5K
11:30 288.42 288.43 288.38 288.39 28.1K
11:31 288.39 288.39 288.33 288.33 33.0K
11:32 288.36 288.44 288.36 288.36 42.6K
11:33 288.36 288.36 288.32 288.33 24.3K
11:34 288.33 288.38 288.31 288.38 41.2K
11:35 288.40 288.46 288.40 288.45 42.9K
11:36 288.45 288.45 288.39 288.39 35.1K
11:37 288.39 288.46 288.39 288.46 54.9K
11:38 288.47 288.54 288.46 288.54 31.9K
11:39 288.52 288.53 288.45 288.45 35.1K
11:40 288.44 288.50 288.44 288.48 26.0K
11:41 288.47 288.48 288.39 288.42 42.9K
11:42 288.40 288.44 288.40 288.43 20.6K
11:43 288.40 288.40 288.34 288.34 27.3K
11:44 288.34 288.45 288.33 288.45 30.1K
11:45 288.45 288.45 288.28 288.28 32.2K
11:46 288.27 288.27 288.14 288.14 27.5K
11:47 288.13 288.20 288.13 288.20 29.0K
11:48 288.18 288.18 288.03 288.03 24.9K
11:49 288.03 288.03 287.94 287.96 26.0K
11:50 287.92 287.93 287.89 287.91 25.3K
11:51 287.90 287.90 287.66 287.72 60.6K
11:52 287.71 287.71 287.67 287.68 21.6K
11:53 287.68 287.70 287.56 287.59 52.0K
11:54 287.58 287.60 287.56 287.56 21.4K
11:55 287.57 287.61 287.57 287.59 41.5K
11:56 287.59 287.59 287.49 287.57 104.5K
11:57 287.57 287.62 287.52 287.62 17.0K
11:58 287.63 287.63 287.59 287.59 14.8K
11:59 287.64 287.69 287.64 287.66 37.1K
12:00 287.67 287.76 287.67 287.76 25.5K
12:01 287.78 287.78 287.66 287.67 29.9K
12:02 287.67 287.77 287.67 287.73 48.2K
12:03 287.73 287.74 287.69 287.69 15.7K
12:04 287.68 287.68 287.62 287.66 34.1K
12:05 287.65 287.72 287.65 287.72 18.3K
12:06 287.71 287.80 287.71 287.79 28.4K
12:07 287.79 287.82 287.75 287.75 39.3K
12:08 287.75 287.85 287.74 287.85 32.3K
12:09 287.85 287.86 287.80 287.83 42.1K
12:10 287.84 287.95 287.84 287.95 31.2K
12:11 287.95 287.97 287.95 287.96 26.5K
12:12 287.96 287.99 287.94 287.94 43.9K
12:13 287.91 287.93 287.90 287.93 36.0K
12:14 287.95 287.98 287.95 287.98 20.1K
12:15 287.98 287.98 287.94 287.96 16.2K
12:16 288.00 288.00 287.95 287.95 18.3K
12:17 287.96 287.97 287.93 287.94 19.0K
12:18 287.92 287.92 287.78 287.78 33.7K
12:19 287.74 287.79 287.71 287.79 41.6K
12:20 287.79 287.86 287.79 287.86 18.0K
12:21 287.86 287.93 287.86 287.93 18.0K
12:22 287.96 288.00 287.96 288.00 19.5K
12:23 288.01 288.04 287.91 287.91 37.1K
12:24 287.92 287.93 287.90 287.92 25.0K
12:25 287.92 287.92 287.82 287.84 26.5K
12:26 287.84 287.85 287.78 287.78 23.7K
12:27 287.78 287.80 287.76 287.80 31.0K
12:28 287.80 287.80 287.70 287.72 27.2K
12:29 287.71 287.71 287.65 287.69 30.6K
12:30 287.70 287.84 287.68 287.84 37.9K
12:31 287.84 287.84 287.80 287.82 13.9K
12:32 287.82 287.97 287.82 287.97 29.5K
12:33 287.97 288.02 287.97 288.02 18.4K
12:34 288.01 288.09 287.98 288.09 21.3K
12:35 288.09 288.09 288.04 288.04 260.8K
12:36 288.05 288.05 287.89 287.92 48.6K
12:37 287.92 287.94 287.90 287.91 17.0K
12:38 287.95 287.95 287.92 287.93 26.0K
12:39 287.93 287.95 287.90 287.92 32.9K
12:40 287.91 287.98 287.91 287.97 18.4K
12:41 287.96 288.01 287.96 288.01 15.8K
12:42 288.04 288.06 288.04 288.04 28.9K
12:43 288.06 288.06 288.02 288.04 23.0K
12:44 288.02 288.06 287.99 288.00 22.5K
12:45 287.99 287.99 287.96 287.96 77.9K
12:46 287.96 288.05 287.96 288.05 30.6K
12:47 288.06 288.06 288.04 288.05 23.7K
12:48 288.03 288.03 287.99 288.00 30.1K
12:49 288.00 288.03 287.97 287.97 48.7K
12:50 287.97 288.02 287.96 287.99 23.7K
12:51 288.01 288.05 287.99 288.01 27.9K
12:52 288.02 288.02 287.96 287.96 17.1K
12:53 287.97 288.01 287.97 288.01 25.9K
12:54 288.02 288.07 288.01 288.07 23.4K
12:55 288.08 288.12 288.08 288.10 29.4K
12:56 288.11 288.12 288.03 288.03 30.3K
12:57 288.02 288.05 288.02 288.05 16.1K
12:58 288.05 288.09 288.04 288.08 24.4K
12:59 288.08 288.08 288.03 288.05 51.5K
13:00 288.05 288.05 287.99 288.01 41.4K
13:01 288.00 288.05 287.94 287.94 41.5K
13:02 287.93 287.93 287.75 287.79 51.5K
13:03 287.79 287.89 287.77 287.87 41.5K
13:04 287.86 287.86 287.83 287.84 11.7K
13:05 287.87 287.91 287.87 287.91 14.0K
13:06 287.91 287.91 287.84 287.85 21.0K
13:07 287.84 287.84 287.80 287.81 9.4K
13:08 287.77 287.77 287.72 287.72 24.8K
13:09 287.69 287.69 287.58 287.58 40.6K
13:10 287.58 287.60 287.57 287.60 21.8K
13:11 287.60 287.64 287.59 287.61 22.7K
13:12 287.61 287.61 287.48 287.49 36.8K
13:13 287.48 287.49 287.47 287.48 16.4K
13:14 287.48 287.48 287.41 287.41 22.1K
13:15 287.41 287.42 287.39 287.39 16.5K
13:16 287.40 287.44 287.39 287.44 30.8K
13:17 287.45 287.51 287.43 287.51 51.2K
13:18 287.52 287.53 287.51 287.52 13.4K
13:19 287.52 287.60 287.52 287.60 33.9K
13:20 287.56 287.68 287.54 287.68 29.0K
13:21 287.70 287.74 287.70 287.73 16.3K
13:22 287.73 287.76 287.73 287.73 20.3K
13:23 287.72 287.72 287.62 287.62 28.4K
13:24 287.62 287.66 287.62 287.65 14.0K
13:25 287.64 287.69 287.63 287.68 29.4K
13:26 287.68 287.68 287.61 287.61 22.4K
13:27 287.61 287.62 287.60 287.61 16.8K
13:28 287.60 287.60 287.58 287.60 16.9K
13:29 287.61 287.70 287.61 287.67 27.5K
13:30 287.67 287.81 287.66 287.81 32.5K
13:31 287.79 287.79 287.63 287.63 59.6K
13:32 287.63 287.63 287.57 287.58 52.3K
13:33 287.58 287.61 287.57 287.60 21.5K
13:34 287.60 287.61 287.58 287.60 18.3K
13:35 287.59 287.68 287.59 287.68 23.1K
13:36 287.68 287.70 287.68 287.70 14.0K
13:37 287.71 287.73 287.71 287.73 16.2K
13:38 287.72 287.73 287.69 287.69 21.7K
13:39 287.70 287.72 287.67 287.72 24.2K
13:40 287.70 287.73 287.67 287.72 24.1K
13:41 287.73 287.75 287.70 287.75 18.2K
13:42 287.75 287.79 287.75 287.79 17.4K
13:43 287.80 287.80 287.76 287.76 19.9K
13:44 287.76 287.76 287.73 287.73 18.2K
13:45 287.73 287.73 287.72 287.73 16.0K
13:46 287.74 287.84 287.74 287.84 29.8K
13:47 287.84 287.89 287.84 287.84 39.5K
13:48 287.85 287.88 287.84 287.88 32.1K
13:49 287.88 287.96 287.87 287.96 35.8K
13:50 288.00 288.03 288.00 288.01 19.6K
13:51 288.01 288.02 288.01 288.02 17.6K
13:52 288.01 288.03 287.92 287.92 29.6K
13:53 287.92 287.96 287.92 287.96 12.6K
13:54 287.91 287.92 287.90 287.90 23.9K
13:55 287.90 287.90 287.84 287.84 26.4K
13:56 287.84 287.84 287.81 287.81 13.8K
13:57 287.79 287.85 287.79 287.85 24.4K
13:58 287.84 287.84 287.73 287.74 39.7K
13:59 287.73 287.81 287.73 287.75 23.2K
14:00 287.74 287.80 287.74 287.80 14.9K
14:01 287.80 287.81 287.79 287.79 21.3K
14:02 287.79 287.84 287.79 287.83 33.4K
14:03 287.88 287.91 287.88 287.91 30.8K
14:04 287.91 287.97 287.91 287.97 25.4K
14:05 287.97 288.01 287.96 287.97 29.1K
14:06 287.97 288.00 287.97 287.99 18.4K
14:07 287.99 287.99 287.90 287.93 29.4K
14:08 287.94 287.97 287.94 287.97 13.0K
14:09 287.97 288.03 287.97 288.03 19.8K
14:10 288.05 288.09 288.04 288.09 24.5K
14:11 288.10 288.14 288.10 288.14 19.2K
14:12 288.13 288.14 288.12 288.13 19.4K
14:13 288.13 288.13 288.00 288.01 42.8K
14:14 288.01 288.03 287.94 287.94 19.5K
14:15 287.96 288.00 287.95 288.00 20.8K
14:16 288.00 288.00 287.99 287.99 15.8K
14:17 287.98 287.98 287.97 287.97 13.0K
14:18 287.97 287.97 287.88 287.88 27.1K
14:19 287.88 287.88 287.83 287.85 44.5K
14:20 287.86 287.89 287.85 287.89 25.7K
14:21 287.90 287.93 287.89 287.93 17.9K
14:22 287.97 288.03 287.97 287.98 29.2K
14:23 287.98 287.98 287.97 287.97 14.1K
14:24 287.99 288.02 287.99 288.01 20.0K
14:25 288.01 288.03 288.01 288.03 17.5K
14:26 288.03 288.03 287.99 288.01 29.4K
14:27 288.01 288.01 287.99 288.01 16.6K
14:28 288.01 288.06 288.00 288.06 22.0K
14:29 288.05 288.06 288.05 288.05 16.8K
14:30 288.05 288.13 288.05 288.13 52.6K
14:31 288.13 288.16 288.13 288.16 27.8K
14:32 288.16 288.22 288.16 288.22 17.6K
14:33 288.18 288.19 288.18 288.19 23.7K
14:34 288.20 288.22 288.19 288.22 23.9K
14:35 288.23 288.25 288.23 288.25 30.9K
14:36 288.26 288.29 288.26 288.29 18.3K
14:37 288.41 288.41 288.27 288.29 163.1K
14:38 288.26 288.27 288.20 288.26 47.2K
14:39 288.25 288.25 288.20 288.20 25.5K
14:40 288.19 288.19 288.08 288.09 36.1K
14:41 288.10 288.12 288.09 288.09 22.2K
14:42 288.09 288.11 288.04 288.05 45.0K
14:43 288.05 288.07 288.05 288.05 11.6K
14:44 288.05 288.08 288.05 288.08 35.0K
14:45 288.08 288.17 288.08 288.17 32.0K
14:46 288.16 288.17 288.11 288.11 29.4K
14:47 288.11 288.15 288.10 288.15 28.7K
14:48 288.16 288.16 288.10 288.11 27.6K
14:49 288.12 288.19 288.12 288.19 26.3K
14:50 288.20 288.26 288.19 288.26 25.0K
14:51 288.27 288.27 288.24 288.27 30.0K
14:52 288.27 288.27 288.21 288.21 25.3K
14:53 288.20 288.22 288.17 288.17 37.2K
14:54 288.17 288.17 288.04 288.04 45.6K
14:55 288.04 288.07 288.03 288.07 32.3K
14:56 288.09 288.12 288.08 288.08 38.9K
14:57 288.09 288.14 288.09 288.14 41.9K
14:58 288.15 288.15 288.08 288.08 27.4K
14:59 288.07 288.08 288.05 288.05 30.7K
15:00 288.05 288.05 288.00 288.04 35.7K
15:01 288.02 288.07 288.02 288.06 44.0K
15:02 288.11 288.14 288.06 288.06 45.8K
15:03 288.05 288.05 288.02 288.03 16.5K
15:04 288.03 288.04 287.97 287.97 134.3K
15:05 287.98 288.00 287.94 287.99 70.2K
15:06 288.00 288.00 287.90 287.93 44.4K
15:07 287.92 287.92 287.84 287.85 41.3K
15:08 287.85 287.92 287.85 287.92 39.5K
15:09 287.93 287.98 287.93 287.97 40.5K
15:10 287.97 288.04 287.95 288.04 42.8K
15:11 288.04 288.13 288.04 288.13 28.6K
15:12 288.14 288.18 288.14 288.18 30.1K
15:13 288.17 288.18 288.13 288.17 36.5K
15:14 288.21 288.23 288.21 288.21 36.6K
15:15 288.21 288.32 288.21 288.31 49.2K
15:16 288.33 288.37 288.33 288.35 58.9K
15:17 288.33 288.37 288.33 288.37 40.3K
15:18 288.37 288.42 288.37 288.41 46.2K
15:19 288.41 288.53 288.41 288.53 87.6K
15:20 288.53 288.56 288.52 288.56 41.7K
15:21 288.58 288.63 288.55 288.63 41.9K
15:22 288.63 288.65 288.62 288.62 30.3K
15:23 288.61 288.66 288.61 288.66 52.3K
15:24 288.66 288.67 288.63 288.63 73.5K
15:25 288.63 288.64 288.60 288.60 48.5K
15:26 288.60 288.61 288.56 288.58 49.2K
15:27 288.59 288.61 288.56 288.61 47.7K
15:28 288.62 288.62 288.58 288.60 38.8K
15:29 288.60 288.60 288.54 288.54 60.8K
15:30 288.56 288.62 288.56 288.60 67.3K
15:31 288.58 288.74 288.58 288.74 99.0K
15:32 288.77 288.85 288.77 288.83 64.1K
15:33 288.79 288.81 288.79 288.79 43.7K
15:34 288.81 288.89 288.81 288.89 75.9K
15:35 288.85 288.86 288.83 288.86 72.1K
15:36 288.86 288.91 288.86 288.88 85.4K
15:37 288.87 288.95 288.87 288.95 82.4K
15:38 288.95 288.95 288.85 288.87 108.9K
15:39 288.87 288.93 288.85 288.93 83.6K
15:40 288.93 289.02 288.93 289.01 69.4K
15:41 289.02 289.03 288.95 288.95 80.4K
15:42 288.96 288.96 288.93 288.93 37.4K
15:43 288.93 289.00 288.91 288.91 68.3K
15:44 288.91 288.99 288.90 288.97 92.2K
15:45 288.98 289.05 288.96 289.05 119.8K
15:46 289.03 289.03 289.00 289.01 73.3K
15:47 289.02 289.07 289.02 289.07 70.1K
15:48 289.09 289.15 289.05 289.05 130.9K
15:49 289.04 289.09 289.03 289.03 113.7K
15:50 288.99 289.08 288.91 289.02 194.6K
15:51 289.02 289.02 288.97 289.00 128.3K
15:52 289.00 289.14 288.99 289.14 115.7K
15:53 289.10 289.18 289.08 289.18 116.3K
15:54 289.17 289.22 289.16 289.18 200.2K
15:55 289.22 289.22 289.15 289.15 280.0K
15:56 289.18 289.24 289.15 289.15 305.1K
15:57 289.16 289.24 289.16 289.21 300.9K
15:58 289.24 289.30 289.24 289.27 486.0K
15:59 289.28 289.39 289.28 289.39 7,306.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available