DJ Multiutilities

DJUSMU
🏛️ usa →
288.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 238.55 240.28 237.69 239.44 8.1M
2021-12-30 239.35 239.48 237.88 239.08 7.5M
2021-12-29 238.34 239.21 237.63 238.86 7.8M
2021-12-28 235.73 237.94 235.62 237.93 6.3M
2021-12-27 234.67 235.61 233.84 235.48 6.7M
2021-12-23 234.66 235.94 234.28 234.39 8.0M
2021-12-22 233.44 235.36 233.10 234.47 7.9M
2021-12-21 234.86 236.55 233.07 233.88 11.9M
2021-12-20 231.77 234.53 229.94 234.15 14.6M
2021-12-17 237.48 237.91 232.55 233.45 39.4M
2021-12-16 236.33 239.69 235.80 237.80 15.0M
2021-12-15 233.70 236.61 233.51 236.28 13.0M
2021-12-14 233.63 234.69 232.60 233.02 14.9M
2021-12-13 231.54 235.00 231.54 233.84 12.6M
2021-12-10 230.85 232.49 230.13 231.67 11.7M
2021-12-09 230.15 230.97 227.69 229.65 11.4M
2021-12-08 230.91 231.88 228.89 230.15 12.2M
2021-12-07 229.57 231.59 228.77 230.74 12.9M
2021-12-06 228.34 232.71 228.17 229.89 14.3M
2021-12-03 223.31 226.67 221.38 226.62 14.7M
2021-12-02 219.80 224.00 219.64 222.04 11.9M
2021-12-01 220.50 224.77 218.84 218.91 12.3M
2021-11-30 225.03 225.22 218.74 218.90 24.1M
2021-11-29 225.37 227.23 223.99 226.64 10.6M
2021-11-26 225.53 227.31 223.57 223.88 8.7M
2021-11-24 228.54 228.61 227.16 227.78 8.0M
2021-11-23 228.72 229.34 226.64 228.23 9.5M
2021-11-22 224.43 228.59 224.30 227.88 12.2M
2021-11-19 224.41 225.06 223.31 224.54 12.1M
2021-11-18 225.47 225.95 223.45 223.93 10.0M
2021-11-17 226.13 226.38 224.93 226.03 8.9M
2021-11-16 228.05 228.67 226.39 226.54 12.0M
2021-11-15 226.03 228.18 225.32 227.94 9.7M
2021-11-12 225.39 225.55 224.11 224.96 9.9M
2021-11-11 227.58 227.91 224.66 225.26 11.6M
2021-11-10 227.23 228.66 226.78 228.23 9.3M
2021-11-09 227.79 228.59 226.82 227.77 10.5M
2021-11-08 230.28 230.28 226.24 227.23 12.4M
2021-11-05 228.56 231.41 228.49 229.71 9.8M
2021-11-04 230.04 230.77 225.98 228.08 13.1M
2021-11-03 230.08 231.67 228.20 230.33 10.1M
2021-11-02 231.07 231.64 228.83 230.46 12.7M
2021-11-01 229.69 231.22 228.63 230.60 9.1M
2021-10-29 230.91 232.17 228.31 229.42 10.7M
2021-10-28 230.78 232.04 229.80 231.29 8.4M
2021-10-27 233.82 233.97 231.04 231.20 8.1M
2021-10-26 232.27 235.00 232.21 233.20 8.1M
2021-10-25 233.35 233.72 231.70 232.10 8.2M
2021-10-22 232.72 234.15 232.42 233.70 9.6M
2021-10-21 232.22 232.69 231.48 232.15 6.7M
2021-10-20 229.72 232.76 229.72 231.90 7.6M
2021-10-19 227.98 229.28 227.49 229.06 8.8M
2021-10-18 227.00 227.97 225.52 226.51 9.6M
2021-10-15 230.11 230.67 228.17 228.50 14.6M
2021-10-14 227.75 229.95 227.37 229.55 13.3M
2021-10-13 223.86 227.03 222.86 226.82 12.3M
2021-10-12 223.72 224.96 223.04 224.43 12.5M
2021-10-11 225.14 225.49 222.85 223.12 9.3M
2021-10-08 227.20 227.55 225.31 225.53 8.0M
2021-10-07 229.66 230.96 226.58 226.88 12.9M
2021-10-06 225.02 229.18 223.55 229.08 12.8M
2021-10-05 226.64 227.50 225.44 225.73 12.7M
2021-10-04 222.22 227.11 222.10 226.43 15.2M
2021-10-01 223.81 224.03 221.61 222.40 15.3M
2021-09-30 224.79 224.95 221.90 221.95 12.9M
2021-09-29 220.71 225.65 220.59 224.21 13.3M
2021-09-28 223.56 224.11 220.14 220.66 19.0M
2021-09-27 226.27 228.53 223.70 224.01 15.0M
2021-09-24 225.47 227.22 225.23 225.95 16.8M
2021-09-23 225.84 227.74 224.83 225.21 16.5M
2021-09-22 227.35 228.11 225.76 226.28 13.6M
2021-09-21 228.07 229.60 226.40 226.61 17.0M
2021-09-20 227.19 229.37 225.11 227.40 19.3M
2021-09-17 230.44 232.44 228.03 228.20 29.4M
2021-09-16 233.90 234.91 231.24 231.44 15.2M
2021-09-15 232.70 234.69 231.46 233.42 14.2M
2021-09-14 235.26 235.98 232.65 232.98 12.8M
2021-09-13 236.58 237.69 234.14 234.58 11.4M
2021-09-10 238.27 238.36 235.18 235.25 11.7M
2021-09-09 238.93 239.41 237.85 238.15 12.2M
2021-09-08 234.75 240.01 233.98 239.26 12.6M
2021-09-07 238.32 238.32 234.54 234.56 15.5M
2021-09-03 240.38 240.62 238.49 238.87 12.2M
2021-09-02 239.61 241.10 239.60 240.76 11.4M
2021-09-01 236.68 239.91 236.49 239.22 12.5M
2021-08-31 236.52 238.27 235.43 236.19 19.3M
2021-08-30 236.45 237.54 236.03 236.71 8.4M
2021-08-27 236.71 237.35 235.90 236.45 9.3M
2021-08-26 236.72 237.35 235.89 236.19 10.1M
2021-08-25 236.70 237.85 235.16 237.02 11.1M
2021-08-24 238.71 238.71 235.29 236.46 12.0M
2021-08-23 241.71 241.93 238.19 238.32 10.9M
2021-08-20 239.18 241.87 237.92 241.61 15.1M
2021-08-19 240.60 243.38 239.81 240.12 15.4M
2021-08-18 242.58 242.58 239.62 240.64 10.6M
2021-08-17 241.92 243.21 240.25 242.75 10.8M
2021-08-16 240.94 244.15 240.49 242.50 11.5M
2021-08-13 239.54 240.75 238.74 240.37 7.1M
2021-08-12 239.05 240.16 238.34 238.96 7.5M
2021-08-11 240.49 241.67 239.84 240.65 11.5M
2021-08-10 239.25 240.43 238.33 239.82 10.6M
2021-08-09 239.66 240.23 237.61 239.05 9.8M
2021-08-06 240.40 241.92 239.45 239.91 11.8M
2021-08-05 237.96 240.58 237.54 240.57 13.9M
2021-08-04 237.13 237.97 234.61 237.82 11.1M
2021-08-03 237.31 239.57 236.17 238.42 10.6M
2021-08-02 235.32 238.03 235.16 236.71 11.4M
2021-07-30 236.61 238.59 234.52 234.90 14.9M
2021-07-29 237.40 237.63 235.49 236.71 8.0M
2021-07-28 237.97 238.18 234.79 236.66 9.4M
2021-07-27 233.79 238.55 232.92 238.15 9.7M
2021-07-26 233.99 234.99 232.79 234.12 9.1M
2021-07-23 231.28 234.13 231.21 233.91 7.5M
2021-07-22 231.37 232.43 230.40 230.79 9.7M
2021-07-21 234.31 234.73 231.32 231.42 8.9M
2021-07-20 233.09 236.23 232.99 233.83 12.1M
2021-07-19 235.67 237.66 230.25 232.83 17.4M
2021-07-16 235.04 237.94 234.45 236.77 11.9M
2021-07-15 231.36 234.69 231.36 234.60 12.9M
2021-07-14 230.26 232.90 228.73 232.03 10.5M
2021-07-13 231.36 231.87 229.16 230.17 10.4M
2021-07-12 229.29 231.68 228.51 231.42 11.2M
2021-07-09 230.24 230.63 228.31 230.05 17.8M
2021-07-08 228.70 230.52 228.57 229.53 19.7M
2021-07-07 228.18 230.00 227.04 229.83 11.9M
2021-07-06 227.72 228.54 224.68 228.49 14.1M
2021-07-02 228.34 228.44 227.01 228.35 11.3M
2021-07-01 226.28 229.00 225.11 228.13 12.0M
2021-06-30 225.39 226.28 223.98 225.85 17.7M
2021-06-29 229.42 230.11 224.93 225.67 15.1M
2021-06-28 230.75 231.59 229.67 230.35 11.4M
2021-06-25 228.13 230.03 227.53 229.96 15.8M
2021-06-24 228.39 228.63 226.89 227.83 12.0M
2021-06-23 230.26 230.45 227.44 228.04 14.8M
2021-06-22 231.82 232.75 230.48 230.53 13.7M
2021-06-21 231.00 233.07 229.44 232.59 13.9M
2021-06-18 234.72 234.72 229.33 229.43 32.8M
2021-06-17 235.35 237.43 234.71 235.71 16.7M
2021-06-16 240.12 240.42 235.31 235.43 17.2M
2021-06-15 238.34 240.39 237.56 239.32 13.8M
2021-06-14 237.59 238.27 236.45 238.10 13.8M
2021-06-11 236.15 237.69 235.32 237.46 12.5M
2021-06-10 235.39 236.92 234.94 236.23 10.3M
2021-06-09 233.17 235.82 232.68 235.53 12.7M
2021-06-08 235.38 235.49 232.17 232.57 14.3M
2021-06-07 235.12 235.52 234.68 235.13 11.3M
2021-06-04 235.78 236.25 234.45 234.81 12.1M
2021-06-03 232.37 235.92 232.06 235.18 13.4M
2021-06-02 232.72 234.53 231.59 233.22 13.1M
2021-06-01 233.60 233.85 231.29 232.34 13.5M
2021-05-28 232.51 233.78 232.07 232.79 11.5M
2021-05-27 234.29 234.51 231.77 231.94 25.0M
2021-05-26 233.68 234.95 233.11 234.02 11.6M
2021-05-25 236.16 236.16 232.83 233.51 11.9M
2021-05-24 237.54 238.35 236.21 236.24 11.4M
2021-05-21 235.56 237.10 234.72 236.65 14.8M
2021-05-20 233.85 236.23 233.85 235.10 14.4M
2021-05-19 234.84 235.36 231.68 233.70 15.0M
2021-05-18 235.58 236.73 235.04 235.84 20.9M
2021-05-17 237.32 239.32 236.08 236.17 16.9M
2021-05-14 237.26 239.09 236.57 237.23 17.8M
2021-05-13 231.05 237.54 230.93 236.40 16.8M
2021-05-12 237.21 237.21 232.18 232.30 18.8M
2021-05-11 240.12 240.34 235.27 237.12 16.6M
2021-05-10 236.41 244.30 236.36 239.72 17.4M
2021-05-07 234.34 237.11 234.24 235.71 12.0M
2021-05-06 233.19 235.37 232.29 234.95 11.4M
2021-05-05 235.31 235.65 230.79 232.56 14.3M
2021-05-04 235.66 236.47 234.49 235.69 11.1M
2021-05-03 235.03 237.89 233.80 235.50 11.3M
2021-04-30 233.34 234.93 231.76 234.89 14.0M
2021-04-29 230.55 232.68 230.33 232.57 18.6M
2021-04-28 230.80 231.32 229.13 230.16 15.8M
2021-04-27 231.76 231.89 229.82 230.20 14.6M
2021-04-26 233.69 233.69 231.69 232.09 11.9M
2021-04-23 234.21 234.75 232.69 233.57 14.1M
2021-04-22 235.60 235.99 234.00 234.11 14.3M
2021-04-21 237.39 237.98 234.89 235.69 13.5M
2021-04-20 233.94 237.72 233.73 237.29 13.4M
2021-04-19 234.68 235.14 233.29 233.80 14.8M
2021-04-16 233.39 235.47 233.33 234.49 18.9M
2021-04-15 229.92 233.07 229.92 232.81 13.5M
2021-04-14 228.46 230.05 228.03 229.80 15.9M
2021-04-13 225.84 229.75 225.03 229.23 16.3M
2021-04-12 226.63 228.53 225.95 226.65 16.1M
2021-04-09 226.88 228.10 226.00 226.50 12.4M
2021-04-08 227.44 228.00 226.35 226.48 15.8M
2021-04-07 227.58 228.21 226.05 227.13 12.1M
2021-04-06 225.89 227.49 224.61 227.32 11.5M
2021-04-05 225.28 228.16 224.95 226.45 10.6M
2021-04-01 224.96 225.19 222.79 224.55 9.2M
2021-03-31 224.29 225.78 223.64 225.26 13.1M
2021-03-30 226.12 226.14 222.84 224.58 10.8M
2021-03-29 223.64 227.77 223.31 226.93 14.3M
2021-03-26 223.35 224.03 221.29 223.78 15.9M
2021-03-25 221.72 224.14 220.30 223.42 13.2M
2021-03-24 218.59 221.71 218.10 220.28 15.7M
2021-03-23 216.42 220.56 215.74 219.95 15.2M
2021-03-22 216.66 217.19 214.68 216.56 14.8M
2021-03-19 216.79 218.64 215.14 217.08 37.9M
2021-03-18 215.99 217.06 214.14 216.42 12.7M
2021-03-17 218.71 218.73 215.45 215.85 14.0M
2021-03-16 217.75 219.31 217.33 218.59 14.3M
2021-03-15 216.15 219.28 215.88 218.61 15.4M
2021-03-12 212.55 215.93 212.45 215.20 15.9M
2021-03-11 211.44 214.99 211.24 212.11 15.4M
2021-03-10 210.33 213.17 210.02 212.39 21.2M
2021-03-09 208.99 211.17 208.50 210.20 17.6M
2021-03-08 205.88 210.89 205.24 209.12 15.3M
2021-03-05 200.62 206.06 200.08 204.93 14.6M
2021-03-04 200.48 204.58 199.24 199.88 14.8M
2021-03-03 199.76 200.55 197.09 200.15 12.4M
2021-03-02 200.81 201.50 198.96 200.58 12.8M
2021-03-01 198.55 202.84 198.55 200.53 13.4M
2021-02-26 201.17 202.77 197.06 197.07 22.8M
2021-02-25 202.88 204.64 199.94 200.74 19.1M
2021-02-24 205.00 205.12 203.05 203.05 13.0M
2021-02-23 205.40 207.14 204.28 205.72 13.7M
2021-02-22 205.51 205.69 201.16 203.50 17.2M
2021-02-19 207.42 207.42 205.53 205.69 13.8M
2021-02-18 206.16 208.56 205.70 207.39 14.1M
2021-02-17 205.44 206.39 203.69 206.24 15.3M
2021-02-16 206.72 206.83 204.16 204.94 13.8M
2021-02-12 207.18 207.93 205.36 207.00 10.4M
2021-02-11 211.18 211.18 207.82 208.01 10.8M
2021-02-10 212.61 213.45 210.96 212.57 9.8M
2021-02-09 211.35 211.99 209.28 211.30 9.8M
2021-02-08 213.60 213.67 210.11 210.77 11.0M
2021-02-05 213.87 215.13 212.62 213.62 9.1M
2021-02-04 210.82 213.14 210.34 213.09 12.1M
2021-02-03 211.25 212.11 209.88 210.84 10.8M
2021-02-02 212.06 215.62 210.87 211.52 10.9M
2021-02-01 212.29 213.64 210.66 211.82 10.3M
2021-01-29 210.63 214.23 209.84 212.01 18.1M
2021-01-28 210.84 214.33 210.14 211.21 13.4M
2021-01-27 211.89 214.24 208.83 209.99 16.6M
2021-01-26 213.40 214.19 211.34 213.10 11.1M
2021-01-25 207.34 213.81 206.70 213.64 13.9M
2021-01-22 207.72 208.62 206.35 207.93 11.1M
2021-01-21 208.96 209.26 207.56 208.10 11.3M
2021-01-20 207.63 209.97 207.04 209.28 12.4M
2021-01-19 212.17 212.17 208.34 208.41 13.0M
2021-01-15 208.75 211.98 208.07 211.01 13.7M
2021-01-14 209.97 210.34 207.41 209.46 13.8M
2021-01-13 205.00 210.60 204.86 209.62 13.3M
2021-01-12 205.17 206.07 201.51 204.63 13.5M
2021-01-11 206.82 207.86 204.13 205.91 12.1M
2021-01-08 207.57 207.86 205.98 207.37 17.7M
2021-01-07 212.77 213.40 207.23 207.32 17.7M
2021-01-06 210.35 214.10 209.93 212.36 14.8M
2021-01-05 210.14 210.79 207.71 209.72 13.0M
2021-01-04 214.61 215.07 208.92 209.91 14.4M