DJ Multiutilities

DJUSMU
🏛️ usa →
291.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 279.86 279.86 279.04 279.04 5,039.8K
09:31 278.87 278.87 278.45 278.62 1,141.7K
09:32 278.82 279.14 278.82 279.04 45.2K
09:33 279.03 279.03 278.60 278.71 50.5K
09:34 278.77 278.91 278.72 278.88 30.6K
09:35 278.85 278.86 278.57 278.60 26.8K
09:36 278.61 278.71 278.26 278.28 43.2K
09:37 278.35 278.58 278.35 278.58 50.3K
09:38 278.61 278.81 278.61 278.80 29.8K
09:39 278.80 278.89 278.80 278.88 13.1K
09:40 278.93 279.27 278.93 279.23 60.1K
09:41 279.11 279.23 279.04 279.23 31.8K
09:42 279.23 279.24 279.17 279.18 35.6K
09:43 279.18 279.18 278.89 278.90 40.9K
09:44 278.87 278.87 278.64 278.70 44.0K
09:45 278.67 278.90 278.65 278.82 36.4K
09:46 278.82 278.84 278.70 278.84 35.4K
09:47 278.85 278.91 278.85 278.91 27.8K
09:48 278.93 279.11 278.93 279.09 32.0K
09:49 279.09 279.20 279.07 279.15 35.7K
09:50 279.20 279.30 279.18 279.30 23.9K
09:51 279.31 279.31 279.18 279.24 38.9K
09:52 279.24 279.24 279.10 279.10 36.9K
09:53 279.11 279.13 279.09 279.13 28.5K
09:54 279.13 279.22 279.09 279.11 46.0K
09:55 279.10 279.11 278.96 279.02 68.8K
09:56 279.02 279.19 279.02 279.19 31.9K
09:57 279.20 279.25 279.17 279.25 23.1K
09:58 279.28 279.32 279.28 279.30 20.2K
09:59 279.26 279.28 279.20 279.20 19.5K
10:00 279.27 279.44 279.27 279.44 50.8K
10:01 279.48 279.48 279.38 279.38 35.5K
10:02 279.39 279.41 279.35 279.38 71.7K
10:03 279.34 279.34 279.26 279.33 28.9K
10:04 279.34 279.43 279.34 279.41 35.5K
10:05 279.44 279.46 279.39 279.41 26.2K
10:06 279.41 279.64 279.41 279.64 33.1K
10:07 279.60 279.60 279.47 279.48 31.7K
10:08 279.54 279.55 279.50 279.55 33.1K
10:09 279.52 279.53 279.46 279.47 26.4K
10:10 279.46 279.46 279.23 279.23 46.1K
10:11 279.22 279.23 279.08 279.08 37.4K
10:12 279.08 279.11 279.07 279.10 37.8K
10:13 279.10 279.10 279.01 279.04 34.4K
10:14 279.03 279.03 278.86 278.86 43.1K
10:15 278.86 278.93 278.84 278.89 39.5K
10:16 278.87 279.03 278.87 279.03 41.5K
10:17 279.04 279.10 279.01 279.05 35.4K
10:18 279.05 279.10 279.03 279.10 20.2K
10:19 279.13 279.20 279.13 279.20 35.7K
10:20 279.21 279.23 279.19 279.23 32.2K
10:21 279.25 279.32 279.23 279.29 29.0K
10:22 279.25 279.25 279.16 279.21 26.8K
10:23 279.22 279.27 279.22 279.24 23.5K
10:24 279.26 279.40 279.24 279.39 52.7K
10:25 279.40 279.40 279.32 279.37 23.5K
10:26 279.37 279.39 279.35 279.39 24.7K
10:27 279.39 279.42 279.38 279.38 52.2K
10:28 279.39 279.39 279.34 279.37 29.6K
10:29 279.37 279.54 279.37 279.49 50.5K
10:30 279.48 279.53 279.48 279.52 24.9K
10:31 279.53 279.62 279.52 279.60 32.5K
10:32 279.61 279.61 279.53 279.58 40.8K
10:33 279.58 279.58 279.45 279.45 71.3K
10:34 279.37 279.37 279.15 279.15 66.6K
10:35 279.15 279.18 279.09 279.11 45.5K
10:36 279.10 279.22 279.10 279.16 38.8K
10:37 279.16 279.25 279.14 279.25 36.1K
10:38 279.25 279.35 279.25 279.35 44.7K
10:39 279.34 279.34 279.26 279.31 32.9K
10:40 279.32 279.32 279.25 279.28 24.5K
10:41 279.29 279.29 279.21 279.23 37.2K
10:42 279.23 279.29 279.16 279.27 55.0K
10:43 279.28 279.58 279.28 279.49 63.0K
10:44 279.48 279.55 279.47 279.50 40.0K
10:45 279.53 279.58 279.42 279.43 28.6K
10:46 279.45 279.47 279.35 279.35 39.0K
10:47 279.38 279.42 279.35 279.36 29.2K
10:48 279.37 279.42 279.36 279.41 32.4K
10:49 279.42 279.43 279.34 279.34 44.1K
10:50 279.33 279.43 279.33 279.43 34.4K
10:51 279.42 279.42 279.36 279.39 22.1K
10:52 279.41 279.50 279.37 279.48 72.4K
10:53 279.46 279.46 279.41 279.42 21.8K
10:54 279.41 279.41 279.24 279.24 26.6K
10:55 279.26 279.26 279.20 279.22 27.8K
10:56 279.21 279.21 278.96 278.96 65.6K
10:57 278.97 278.97 278.81 278.82 51.9K
10:58 278.82 278.82 278.78 278.78 41.4K
10:59 278.76 278.77 278.67 278.70 29.9K
11:00 278.67 278.68 278.62 278.62 46.3K
11:01 278.61 278.72 278.61 278.72 32.9K
11:02 278.72 278.77 278.69 278.69 28.4K
11:03 278.69 278.69 278.58 278.61 28.6K
11:04 278.61 278.62 278.50 278.50 42.6K
11:05 278.46 278.46 278.33 278.37 51.8K
11:06 278.40 278.40 278.35 278.38 41.3K
11:07 278.37 278.39 278.33 278.33 39.5K
11:08 278.33 278.41 278.31 278.32 50.1K
11:09 278.29 278.40 278.27 278.40 36.8K
11:10 278.45 278.46 278.35 278.35 29.7K
11:11 278.32 278.34 278.29 278.33 26.7K
11:12 278.33 278.33 278.22 278.22 28.7K
11:13 278.21 278.29 278.19 278.29 56.0K
11:14 278.30 278.30 278.12 278.12 62.6K
11:15 278.10 278.17 278.10 278.14 36.5K
11:16 278.21 278.22 278.14 278.14 50.6K
11:17 278.14 278.18 278.12 278.18 27.4K
11:18 278.17 278.17 278.14 278.15 25.0K
11:19 278.16 278.25 278.16 278.17 40.4K
11:20 278.18 278.29 278.18 278.26 28.3K
11:21 278.25 278.32 278.25 278.32 40.7K
11:22 278.30 278.31 278.26 278.31 54.0K
11:23 278.31 278.33 278.30 278.33 26.1K
11:24 278.41 278.56 278.41 278.56 51.6K
11:25 278.56 278.57 278.55 278.55 27.8K
11:26 278.54 278.59 278.53 278.55 43.5K
11:27 278.56 278.64 278.56 278.60 55.3K
11:28 278.60 278.64 278.60 278.63 31.5K
11:29 278.63 278.64 278.54 278.57 44.1K
11:30 278.57 278.57 278.49 278.52 51.7K
11:31 278.41 278.41 278.28 278.28 44.2K
11:32 278.28 278.30 278.27 278.29 19.6K
11:33 278.27 278.30 278.27 278.27 38.6K
11:34 278.27 278.40 278.27 278.39 61.5K
11:35 278.42 278.49 278.40 278.49 35.1K
11:36 278.49 278.55 278.47 278.55 28.5K
11:37 278.58 278.69 278.58 278.68 32.4K
11:38 278.68 278.80 278.68 278.79 53.5K
11:39 278.77 278.85 278.77 278.82 37.8K
11:40 278.81 278.81 278.73 278.78 29.1K
11:41 278.79 278.79 278.67 278.69 29.3K
11:42 278.70 278.74 278.63 278.63 37.7K
11:43 278.61 278.68 278.59 278.67 29.1K
11:44 278.67 278.67 278.58 278.58 25.3K
11:45 278.57 278.57 278.40 278.46 47.7K
11:46 278.46 278.48 278.43 278.46 23.6K
11:47 278.45 278.54 278.43 278.54 34.9K
11:48 278.55 278.66 278.53 278.63 29.1K
11:49 278.63 278.68 278.63 278.68 25.8K
11:50 278.66 278.66 278.57 278.57 29.9K
11:51 278.57 278.63 278.57 278.63 26.2K
11:52 278.63 278.63 278.55 278.55 19.7K
11:53 278.54 278.61 278.54 278.61 22.9K
11:54 278.62 278.63 278.59 278.60 29.7K
11:55 278.60 278.68 278.60 278.68 25.3K
11:56 278.69 278.70 278.69 278.69 19.1K
11:57 278.71 278.73 278.71 278.73 21.2K
11:58 278.72 278.78 278.72 278.78 26.9K
11:59 278.79 278.86 278.79 278.84 34.1K
12:00 278.84 278.87 278.82 278.83 31.9K
12:01 278.84 278.89 278.84 278.88 27.4K
12:02 278.88 278.95 278.88 278.95 52.9K
12:03 278.95 278.98 278.93 278.93 17.0K
12:04 278.92 278.99 278.91 278.99 22.2K
12:05 278.99 279.02 278.99 279.02 14.0K
12:06 279.02 279.02 278.96 278.97 24.9K
12:07 278.97 279.02 278.96 279.02 21.4K
12:08 279.02 279.02 278.95 278.96 37.2K
12:09 278.96 278.97 278.91 278.91 40.3K
12:10 278.90 278.90 278.87 278.88 31.0K
12:11 278.89 278.92 278.88 278.92 31.1K
12:12 278.92 278.96 278.90 278.96 523.2K
12:13 278.95 278.95 278.87 278.87 26.1K
12:14 278.87 278.91 278.87 278.90 26.6K
12:15 278.89 278.90 278.87 278.89 22.6K
12:16 278.90 278.97 278.90 278.96 22.1K
12:17 278.96 278.96 278.94 278.95 73.1K
12:18 278.96 279.04 278.95 279.02 32.9K
12:19 279.04 279.06 279.03 279.04 63.6K
12:20 279.03 279.03 278.96 278.96 35.8K
12:21 278.95 278.96 278.87 278.87 26.2K
12:22 278.88 278.89 278.87 278.89 27.6K
12:23 278.89 278.90 278.88 278.90 15.4K
12:24 278.88 278.89 278.86 278.89 19.6K
12:25 278.88 278.98 278.88 278.98 23.3K
12:26 278.99 278.99 278.94 278.94 18.1K
12:27 278.93 278.93 278.75 278.75 35.8K
12:28 278.75 278.81 278.74 278.81 95.7K
12:29 278.80 278.87 278.80 278.85 24.6K
12:30 278.85 278.85 278.83 278.85 34.0K
12:31 278.85 278.85 278.81 278.81 27.2K
12:32 278.80 278.91 278.80 278.91 28.2K
12:33 278.94 278.98 278.93 278.95 32.8K
12:34 278.94 278.95 278.91 278.95 36.2K
12:35 278.94 278.96 278.93 278.96 29.3K
12:36 278.95 278.97 278.94 278.95 19.7K
12:37 278.94 278.94 278.85 278.85 54.6K
12:38 278.83 278.85 278.77 278.82 79.8K
12:39 278.83 278.84 278.80 278.80 25.6K
12:40 278.78 278.80 278.78 278.80 16.3K
12:41 278.78 278.78 278.70 278.70 40.2K
12:42 278.70 278.70 278.62 278.68 70.3K
12:43 278.68 278.68 278.67 278.67 16.9K
12:44 278.67 278.75 278.67 278.75 18.4K
12:45 278.75 278.77 278.73 278.76 16.7K
12:46 278.76 278.84 278.76 278.84 19.9K
12:47 278.84 278.84 278.80 278.83 14.5K
12:48 278.83 278.84 278.76 278.77 36.5K
12:49 278.77 278.84 278.77 278.84 20.2K
12:50 278.84 278.87 278.84 278.87 28.8K
12:51 278.87 278.89 278.86 278.89 39.5K
12:52 278.90 278.93 278.89 278.90 22.8K
12:53 278.93 278.95 278.92 278.92 35.7K
12:54 278.92 278.99 278.91 278.99 54.3K
12:55 278.99 279.00 278.95 278.95 37.8K
12:56 278.93 279.02 278.93 279.01 53.6K
12:57 279.01 279.01 278.93 278.93 38.2K
12:58 278.91 278.91 278.77 278.82 35.5K
12:59 278.83 278.93 278.83 278.93 32.1K
13:00 278.94 278.99 278.94 278.98 19.0K
13:01 278.99 279.08 278.99 279.08 45.8K
13:02 279.09 279.14 279.09 279.13 36.6K
13:03 279.13 279.14 279.12 279.14 35.8K
13:04 279.14 279.15 279.12 279.13 16.3K
13:05 279.11 279.16 279.11 279.12 45.4K
13:06 279.12 279.12 279.09 279.10 18.2K
13:07 279.09 279.09 278.95 278.95 40.0K
13:08 278.94 278.94 278.82 278.82 27.7K
13:09 278.82 278.83 278.79 278.83 38.0K
13:10 278.84 278.86 278.82 278.83 18.6K
13:11 278.83 278.88 278.82 278.87 20.1K
13:12 278.88 278.91 278.87 278.91 18.6K
13:13 278.91 278.93 278.90 278.92 21.9K
13:14 278.93 278.98 278.93 278.98 22.3K
13:15 278.97 279.04 278.97 279.04 48.7K
13:16 279.04 279.15 279.04 279.15 129.7K
13:17 279.15 279.22 279.14 279.21 27.3K
13:18 279.21 279.21 279.19 279.20 42.9K
13:19 279.20 279.22 279.19 279.19 12.9K
13:20 279.19 279.19 279.13 279.14 25.9K
13:21 279.10 279.14 279.10 279.12 72.6K
13:22 279.13 279.14 279.12 279.12 31.8K
13:23 279.11 279.11 278.99 279.07 52.1K
13:24 279.08 279.26 279.08 279.26 42.9K
13:25 279.27 279.27 279.23 279.23 21.0K
13:26 279.23 279.29 279.21 279.26 28.2K
13:27 279.25 279.28 279.25 279.28 17.2K
13:28 279.28 279.34 279.28 279.34 33.2K
13:29 279.36 279.45 279.36 279.45 151.6K
13:30 279.45 279.46 279.43 279.43 26.2K
13:31 279.43 279.44 279.39 279.39 17.9K
13:32 279.38 279.40 279.38 279.40 24.0K
13:33 279.41 279.44 279.34 279.44 31.4K
13:34 279.46 279.47 279.37 279.39 35.4K
13:35 279.37 279.39 279.36 279.38 17.8K
13:36 279.39 279.45 279.39 279.45 30.4K
13:37 279.47 279.52 279.47 279.51 31.6K
13:38 279.51 279.64 279.51 279.64 96.8K
13:39 279.65 279.68 279.63 279.68 48.3K
13:40 279.71 279.76 279.71 279.76 37.1K
13:41 279.76 279.80 279.71 279.71 39.5K
13:42 279.70 279.70 279.54 279.54 33.1K
13:43 279.54 279.54 279.48 279.51 23.7K
13:44 279.52 279.52 279.48 279.49 12.0K
13:45 279.49 279.54 279.49 279.52 21.5K
13:46 279.55 279.56 279.51 279.51 24.3K
13:47 279.48 279.51 279.47 279.51 36.4K
13:48 279.51 279.54 279.50 279.54 25.4K
13:49 279.53 279.55 279.53 279.55 21.1K
13:50 279.55 279.62 279.55 279.62 33.6K
13:51 279.63 279.63 279.56 279.59 38.8K
13:52 279.60 279.67 279.60 279.67 33.2K
13:53 279.70 279.70 279.65 279.67 25.9K
13:54 279.67 279.70 279.65 279.70 134.5K
13:55 279.69 279.77 279.69 279.77 19.9K
13:56 279.79 279.79 279.75 279.76 25.5K
13:57 279.74 279.74 279.66 279.69 30.7K
13:58 279.70 279.70 279.60 279.60 29.8K
13:59 279.60 279.61 279.57 279.57 20.3K
14:00 279.57 279.62 279.57 279.59 25.3K
14:01 279.60 279.62 279.59 279.62 22.8K
14:02 279.62 279.63 279.60 279.63 22.4K
14:03 279.64 279.66 279.64 279.66 33.9K
14:04 279.67 279.68 279.63 279.63 26.1K
14:05 279.61 279.63 279.61 279.63 118.9K
14:06 279.65 279.66 279.63 279.66 26.3K
14:07 279.65 279.70 279.65 279.69 47.2K
14:08 279.71 279.80 279.71 279.80 36.2K
14:09 279.80 279.86 279.78 279.79 48.9K
14:10 279.80 279.83 279.80 279.80 21.5K
14:11 279.83 279.84 279.80 279.80 22.4K
14:12 279.80 279.81 279.73 279.73 36.4K
14:13 279.73 279.73 279.68 279.71 33.3K
14:14 279.71 279.72 279.70 279.70 26.6K
14:15 279.70 279.73 279.67 279.73 47.7K
14:16 279.72 279.72 279.71 279.71 20.9K
14:17 279.71 279.85 279.71 279.84 41.7K
14:18 279.84 279.85 279.82 279.84 25.6K
14:19 279.85 279.91 279.85 279.91 25.2K
14:20 279.90 279.90 279.86 279.87 27.3K
14:21 279.86 279.91 279.83 279.88 31.7K
14:22 279.87 279.93 279.87 279.92 26.5K
14:23 279.93 279.99 279.91 279.97 26.4K
14:24 279.97 279.97 279.94 279.94 29.2K
14:25 279.93 279.93 279.83 279.83 38.3K
14:26 279.83 279.83 279.77 279.78 35.6K
14:27 279.77 279.79 279.74 279.76 33.7K
14:28 279.78 279.79 279.78 279.78 41.4K
14:29 279.77 279.86 279.77 279.82 29.7K
14:30 279.87 279.89 279.84 279.84 42.7K
14:31 279.84 279.85 279.68 279.68 43.8K
14:32 279.68 279.68 279.66 279.67 26.7K
14:33 279.67 279.75 279.67 279.75 36.1K
14:34 279.77 279.84 279.76 279.84 42.4K
14:35 279.84 279.85 279.83 279.83 15.5K
14:36 279.83 279.88 279.82 279.88 40.2K
14:37 279.89 279.89 279.86 279.87 26.8K
14:38 279.87 279.90 279.87 279.89 27.4K
14:39 279.87 279.87 279.83 279.85 49.8K
14:40 279.86 279.90 279.86 279.89 33.5K
14:41 279.91 279.91 279.86 279.86 26.8K
14:42 279.84 279.84 279.74 279.75 34.9K
14:43 279.75 279.78 279.75 279.76 18.9K
14:44 279.76 279.78 279.76 279.78 33.8K
14:45 279.78 279.88 279.78 279.86 41.1K
14:46 279.86 279.86 279.76 279.76 36.2K
14:47 279.75 279.76 279.71 279.71 41.8K
14:48 279.71 279.71 279.63 279.63 32.6K
14:49 279.63 279.63 279.57 279.59 29.8K
14:50 279.60 279.71 279.60 279.70 32.3K
14:51 279.70 279.84 279.70 279.84 44.2K
14:52 279.84 279.88 279.82 279.82 33.7K
14:53 279.86 279.91 279.84 279.91 47.7K
14:54 279.92 279.97 279.91 279.97 163.3K
14:55 279.97 280.04 279.97 280.02 30.1K
14:56 280.02 280.05 280.02 280.02 72.6K
14:57 280.02 280.04 280.02 280.04 31.5K
14:58 280.04 280.06 280.04 280.04 28.2K
14:59 280.06 280.06 279.98 280.02 62.1K
15:00 280.06 280.06 279.96 279.97 41.8K
15:01 279.98 280.08 279.96 280.07 54.1K
15:02 280.06 280.08 280.04 280.04 21.8K
15:03 280.04 280.05 280.01 280.05 33.5K
15:04 280.06 280.06 280.04 280.06 20.9K
15:05 280.05 280.16 280.05 280.16 33.3K
15:06 280.17 280.22 280.17 280.22 37.8K
15:07 280.22 280.22 280.18 280.18 50.6K
15:08 280.18 280.18 280.17 280.17 85.3K
15:09 280.17 280.18 280.15 280.18 71.5K
15:10 280.19 280.29 280.18 280.29 45.9K
15:11 280.29 280.36 280.29 280.36 63.7K
15:12 280.36 280.38 280.30 280.31 62.4K
15:13 280.30 280.30 280.27 280.28 44.8K
15:14 280.27 280.27 280.22 280.22 36.4K
15:15 280.22 280.31 280.22 280.31 29.7K
15:16 280.32 280.51 280.32 280.51 41.4K
15:17 280.51 280.53 280.50 280.53 44.7K
15:18 280.54 280.69 280.54 280.65 63.1K
15:19 280.63 280.72 280.63 280.72 64.5K
15:20 280.71 280.72 280.66 280.72 90.9K
15:21 280.73 280.74 280.72 280.74 48.9K
15:22 280.75 280.77 280.72 280.72 56.1K
15:23 280.74 280.77 280.71 280.71 43.7K
15:24 280.66 280.66 280.59 280.61 70.2K
15:25 280.60 280.65 280.55 280.65 64.7K
15:26 280.66 280.75 280.64 280.75 62.9K
15:27 280.75 280.85 280.74 280.85 83.7K
15:28 280.83 280.83 280.77 280.77 55.2K
15:29 280.78 280.78 280.72 280.72 60.1K
15:30 280.75 280.75 280.54 280.55 60.2K
15:31 280.57 280.63 280.57 280.63 55.8K
15:32 280.62 280.76 280.62 280.76 57.0K
15:33 280.75 280.77 280.73 280.76 57.1K
15:34 280.76 280.76 280.65 280.65 56.0K
15:35 280.65 280.81 280.65 280.79 79.0K
15:36 280.75 280.75 280.61 280.61 67.2K
15:37 280.61 280.68 280.61 280.68 47.7K
15:38 280.75 280.85 280.75 280.79 95.0K
15:39 280.77 280.84 280.77 280.84 87.3K
15:40 280.85 281.01 280.85 281.01 92.1K
15:41 281.04 281.07 281.02 281.07 116.5K
15:42 281.08 281.08 281.06 281.06 69.3K
15:43 281.04 281.05 280.82 280.82 164.3K
15:44 280.81 280.81 280.69 280.71 90.0K
15:45 280.68 280.80 280.68 280.80 96.5K
15:46 280.79 280.81 280.79 280.80 64.7K
15:47 280.82 280.84 280.82 280.83 95.9K
15:48 280.87 280.93 280.84 280.91 142.8K
15:49 280.91 281.12 280.90 281.12 142.1K
15:50 281.09 281.09 280.70 280.82 342.9K
15:51 280.81 281.06 280.81 280.94 242.1K
15:52 280.95 281.00 280.82 280.83 191.9K
15:53 280.83 280.91 280.81 280.81 193.2K
15:54 280.76 280.76 280.60 280.74 180.5K
15:55 280.32 280.34 280.16 280.17 460.0K
15:56 280.16 280.26 279.92 279.92 326.7K
15:57 279.91 280.19 279.91 280.19 382.6K
15:58 280.18 280.20 280.02 280.02 617.4K
15:59 280.01 280.01 279.80 279.80 26,445.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available