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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 224.57 225.85 224.14 225.62 19.5M
2023-12-28 223.03 225.75 222.94 225.48 18.9M
2023-12-27 224.58 224.58 222.92 223.66 19.9M
2023-12-26 223.12 225.41 223.05 224.70 17.6M
2023-12-22 223.63 225.98 223.22 223.52 22.2M
2023-12-21 223.28 224.78 221.28 222.56 26.3M
2023-12-20 226.64 226.95 222.80 222.86 37.1M
2023-12-19 226.20 227.32 225.27 226.84 27.9M
2023-12-18 226.88 228.06 225.20 225.65 35.4M
2023-12-15 229.17 229.29 224.18 226.19 69.9M
2023-12-14 236.90 237.84 230.64 231.14 50.3M
2023-12-13 227.49 235.79 226.14 235.49 36.3M
2023-12-12 228.76 228.76 226.19 227.32 28.9M
2023-12-11 225.77 228.16 225.19 228.11 33.2M
2023-12-08 227.14 227.49 225.04 226.47 32.1M
2023-12-07 227.24 228.75 225.81 226.99 32.6M
2023-12-06 224.68 227.17 224.68 227.14 34.2M
2023-12-05 226.16 226.31 222.91 223.90 31.4M
2023-12-04 225.33 228.52 224.84 226.57 36.1M
2023-12-01 222.75 227.10 222.09 227.05 40.8M
2023-11-30 223.54 223.63 221.30 222.67 71.1M
2023-11-29 225.76 227.02 223.06 223.53 31.6M
2023-11-28 225.19 227.79 224.70 225.60 30.6M
2023-11-27 225.41 225.70 223.75 225.10 33.7M
2023-11-24 224.30 225.52 223.61 225.40 12.8M
2023-11-22 223.54 224.45 221.82 224.22 24.4M
2023-11-21 223.39 223.92 221.61 222.95 26.1M
2023-11-20 222.71 223.65 219.91 223.01 29.2M
2023-11-17 224.62 224.62 222.43 223.74 34.2M
2023-11-16 224.11 225.14 223.29 223.44 40.3M
2023-11-15 222.18 225.61 222.00 222.73 38.5M
2023-11-14 219.21 222.87 219.01 222.73 42.6M
2023-11-13 216.63 217.00 214.49 215.07 35.9M
2023-11-10 216.99 217.35 215.32 217.07 31.6M
2023-11-09 218.43 219.45 215.40 215.63 36.8M
2023-11-08 217.91 218.27 215.60 218.06 50.2M
2023-11-07 220.69 220.72 218.87 219.46 36.5M
2023-11-06 220.98 221.80 219.93 220.73 41.3M
2023-11-03 222.27 222.87 220.71 220.74 46.9M
2023-11-02 214.48 219.48 214.48 218.29 40.2M
2023-11-01 212.83 216.34 210.20 214.66 37.4M
2023-10-31 212.17 213.00 209.81 212.48 39.9M
2023-10-30 212.03 214.02 209.54 211.08 31.6M
2023-10-27 214.58 215.30 210.86 211.34 28.6M
2023-10-26 214.32 217.46 214.04 215.48 37.3M
2023-10-25 211.35 214.01 211.10 213.53 32.4M
2023-10-24 210.59 213.07 210.25 212.39 35.3M
2023-10-23 208.11 211.50 206.52 208.40 37.1M
2023-10-20 212.90 214.56 210.20 210.24 45.2M
2023-10-19 213.79 215.64 212.37 212.78 31.8M
2023-10-18 216.14 216.94 213.19 214.45 36.3M
2023-10-17 215.75 217.64 215.14 216.50 30.2M
2023-10-16 214.44 217.43 212.99 216.82 34.2M
2023-10-13 213.73 215.41 212.86 214.74 31.6M
2023-10-12 214.94 215.94 210.78 212.45 34.6M
2023-10-11 213.61 216.07 212.40 215.76 29.0M
2023-10-10 211.67 213.42 211.02 213.19 32.6M
2023-10-09 208.36 211.68 208.36 211.65 30.7M
2023-10-06 203.13 209.04 199.56 208.49 44.6M
2023-10-05 205.97 206.94 203.91 205.34 42.5M
2023-10-04 205.98 206.87 202.37 206.30 36.3M
2023-10-03 200.81 206.35 198.37 205.48 56.6M
2023-10-02 210.49 210.63 200.54 202.13 54.1M
2023-09-29 212.07 213.82 210.19 211.62 34.5M
2023-09-28 215.59 215.67 210.13 210.40 36.5M
2023-09-27 216.28 217.33 214.11 214.59 37.2M
2023-09-26 223.08 223.43 216.29 216.70 32.6M
2023-09-25 223.91 224.50 221.80 224.23 25.1M
2023-09-22 224.36 226.17 223.72 225.01 32.2M
2023-09-21 227.41 227.94 225.06 225.26 29.9M
2023-09-20 228.15 230.59 227.14 227.66 26.5M
2023-09-19 228.44 229.81 227.37 227.40 29.0M
2023-09-18 228.46 229.38 226.69 228.71 26.3M
2023-09-15 228.74 230.59 227.91 228.33 27.8M
2023-09-14 226.89 229.30 226.47 229.12 14.7M
2023-09-13 222.82 226.65 222.61 225.41 14.5M
2023-09-12 221.90 223.05 220.23 222.11 12.4M
2023-09-11 220.84 223.39 220.83 221.89 12.4M
2023-09-08 218.74 221.85 218.21 221.29 13.2M
2023-09-07 216.02 219.72 215.76 218.27 13.8M
2023-09-06 213.74 214.55 212.38 214.43 11.8M
2023-09-05 215.63 216.07 211.69 213.16 12.7M
2023-09-01 219.13 219.55 214.61 216.09 12.2M
2023-08-31 220.36 221.15 217.81 217.85 13.2M
2023-08-30 221.08 222.37 219.25 220.23 9.2M
2023-08-29 221.37 222.86 220.51 221.48 10.1M
2023-08-28 221.81 223.00 220.72 221.04 8.1M
2023-08-25 220.40 222.90 220.03 221.53 10.2M
2023-08-24 220.78 223.93 219.67 219.68 10.4M
2023-08-23 221.34 221.69 218.81 221.25 10.7M
2023-08-22 220.15 221.00 219.12 220.32 9.5M
2023-08-21 221.36 221.81 218.85 220.20 12.3M
2023-08-18 220.15 222.33 220.15 221.85 11.2M
2023-08-17 221.09 223.71 220.48 220.51 10.6M
2023-08-16 220.84 222.47 220.35 221.52 9.7M
2023-08-15 223.46 223.66 220.35 220.37 10.9M
2023-08-14 226.50 226.55 223.50 224.24 9.8M
2023-08-11 225.09 226.90 224.49 226.63 8.2M
2023-08-10 226.51 227.92 224.45 225.10 10.0M
2023-08-09 224.82 227.96 224.49 225.78 10.5M
2023-08-08 222.93 225.22 221.67 225.17 14.7M
2023-08-07 222.88 224.04 222.38 222.49 12.3M
2023-08-04 225.29 226.94 221.04 222.12 12.0M
2023-08-03 229.43 229.62 223.67 224.66 13.0M
2023-08-02 228.35 230.55 228.27 229.36 15.9M
2023-08-01 231.69 232.54 228.95 228.97 20.1M
2023-07-31 232.79 233.64 230.72 232.00 19.3M
2023-07-28 235.22 235.67 230.91 232.01 10.8M
2023-07-27 236.83 237.76 232.86 233.70 12.3M
2023-07-26 236.53 239.52 236.32 237.63 8.4M
2023-07-25 235.90 237.36 235.24 236.88 10.0M
2023-07-24 236.75 237.06 234.53 236.00 8.4M
2023-07-21 233.66 237.07 233.25 236.36 11.1M
2023-07-20 229.71 233.31 228.15 233.06 8.8M
2023-07-19 227.48 230.28 227.35 228.80 9.8M
2023-07-18 228.24 230.54 224.80 226.60 14.2M
2023-07-17 231.49 231.49 228.32 228.33 10.7M
2023-07-14 232.01 232.76 230.66 231.76 10.1M
2023-07-13 231.00 232.70 230.14 232.70 9.8M
2023-07-12 228.76 231.27 227.90 230.94 10.1M
2023-07-11 224.75 227.58 224.54 227.53 9.7M
2023-07-10 224.23 224.82 221.87 223.87 11.0M
2023-07-07 224.65 226.35 223.97 224.55 12.1M
2023-07-06 226.53 226.96 224.46 226.12 10.0M
2023-07-05 225.14 230.40 224.76 228.33 11.6M
2023-07-03 223.65 226.34 223.37 226.28 4.7M
2023-06-30 223.00 224.98 222.25 224.53 10.8M
2023-06-29 221.19 223.93 220.67 222.55 8.1M
2023-06-28 225.84 225.84 222.13 222.86 9.9M
2023-06-27 226.10 226.88 225.16 226.01 9.4M
2023-06-26 223.69 226.30 222.45 225.87 8.2M
2023-06-23 227.10 227.98 222.49 222.81 14.0M
2023-06-22 230.07 230.17 225.72 226.54 8.2M
2023-06-21 226.57 229.34 224.42 229.12 9.8M
2023-06-20 229.18 230.05 226.81 227.43 11.2M
2023-06-16 230.48 232.21 229.54 229.90 23.4M
2023-06-15 228.26 230.21 227.61 229.66 10.4M
2023-06-14 227.93 230.88 227.13 227.42 10.7M
2023-06-13 225.64 228.09 225.29 227.06 11.8M
2023-06-12 229.27 229.27 226.90 227.99 12.1M
2023-06-09 229.93 230.00 228.03 228.24 10.2M
2023-06-08 228.27 229.98 226.58 229.70 11.3M
2023-06-07 223.82 228.90 222.32 228.45 10.2M
2023-06-06 225.38 226.16 223.09 223.76 9.2M
2023-06-05 223.61 226.98 223.52 224.46 9.1M
2023-06-02 219.68 224.17 219.09 223.27 14.0M
2023-06-01 223.03 223.06 219.63 220.83 16.4M
2023-05-31 221.05 223.53 219.36 222.26 18.1M
2023-05-30 221.77 222.94 220.10 220.53 11.3M
2023-05-26 221.40 221.70 219.24 221.66 12.1M
2023-05-25 224.33 224.33 220.54 221.68 11.0M
2023-05-24 226.04 227.51 224.70 224.89 10.8M
2023-05-23 227.00 229.05 226.18 226.46 13.1M
2023-05-22 229.00 230.08 227.51 227.87 11.3M
2023-05-19 230.02 231.38 228.45 228.47 11.2M
2023-05-18 227.71 229.35 226.96 228.68 17.0M
2023-05-17 230.20 230.56 227.86 228.96 12.1M
2023-05-16 235.93 235.93 229.91 229.95 11.5M
2023-05-15 240.30 240.65 235.09 235.86 11.8M
2023-05-12 241.18 242.51 238.76 239.84 10.7M
2023-05-11 241.85 242.88 238.98 240.00 10.0M
2023-05-10 243.76 244.85 241.63 243.76 9.7M
2023-05-09 242.73 242.85 240.64 242.02 11.7M
2023-05-08 243.80 245.33 242.06 242.89 10.1M
2023-05-05 241.35 244.42 241.24 244.32 9.5M
2023-05-04 240.16 243.22 239.23 241.86 11.0M
2023-05-03 242.09 242.90 239.32 239.81 11.7M
2023-05-02 244.34 244.89 239.77 240.87 10.7M
2023-05-01 243.45 247.05 243.07 244.46 10.7M
2023-04-28 244.67 245.87 241.89 243.61 9.7M
2023-04-27 243.17 245.13 242.23 245.07 8.7M
2023-04-26 245.09 246.69 241.54 242.40 9.7M
2023-04-25 246.00 248.26 245.88 247.02 7.4M
2023-04-24 244.87 246.47 242.88 245.99 7.8M
2023-04-21 245.78 246.16 242.86 244.37 7.2M
2023-04-20 244.89 245.44 242.95 244.00 7.3M
2023-04-19 242.20 244.90 241.92 244.43 8.2M
2023-04-18 242.98 243.61 241.15 241.83 9.7M
2023-04-17 242.17 243.69 240.98 243.45 8.2M
2023-04-14 242.69 243.49 240.95 241.79 9.9M
2023-04-13 243.26 245.56 240.10 244.81 8.4M
2023-04-12 245.71 246.67 243.80 244.78 9.7M
2023-04-11 244.79 245.97 243.87 245.20 7.7M
2023-04-10 244.31 245.29 242.20 245.08 8.8M
2023-04-06 244.84 245.97 242.85 245.86 12.0M
2023-04-05 238.63 244.24 238.54 243.49 14.3M
2023-04-04 235.30 237.21 234.31 236.86 10.6M
2023-04-03 235.47 237.78 234.01 235.18 13.5M
2023-03-31 236.90 237.98 235.84 237.45 11.3M
2023-03-30 236.33 237.80 235.02 236.33 8.7M
2023-03-29 232.94 235.97 232.87 235.79 10.6M
2023-03-28 230.37 233.93 229.96 231.81 8.2M
2023-03-27 231.19 232.58 229.79 230.85 10.2M
2023-03-24 223.38 230.05 223.28 229.98 10.8M
2023-03-23 225.77 227.45 222.13 222.93 13.1M
2023-03-22 229.64 230.89 226.05 226.07 12.5M
2023-03-21 235.99 235.99 226.98 230.74 16.7M
2023-03-20 235.02 237.18 234.83 236.36 12.4M
2023-03-17 236.01 236.59 233.25 234.12 25.3M
2023-03-16 234.66 239.08 234.11 236.94 16.2M
2023-03-15 231.44 236.70 230.39 235.18 14.9M
2023-03-14 230.63 234.48 229.89 232.08 13.8M
2023-03-13 225.24 234.65 224.93 229.08 16.1M
2023-03-10 229.89 230.44 224.37 225.28 13.2M
2023-03-09 231.04 233.56 228.22 229.23 11.5M
2023-03-08 228.88 230.89 228.11 230.43 9.4M
2023-03-07 233.71 234.05 227.51 228.70 11.4M
2023-03-06 232.62 234.33 232.35 233.44 10.3M
2023-03-03 229.83 232.65 227.15 232.63 13.9M
2023-03-02 224.93 229.17 224.14 228.90 12.9M
2023-03-01 228.78 228.96 224.27 225.34 13.5M
2023-02-28 233.55 234.34 229.99 230.05 15.2M
2023-02-27 237.63 239.67 234.28 234.80 9.4M
2023-02-24 234.76 237.37 233.47 236.59 10.3M
2023-02-23 238.47 239.29 235.63 237.07 9.7M
2023-02-22 237.96 240.72 237.06 237.71 9.9M
2023-02-21 241.06 241.06 238.21 238.25 10.3M
2023-02-17 240.23 243.58 238.53 242.26 12.4M
2023-02-16 237.72 240.70 235.75 239.63 9.9M
2023-02-15 239.01 241.30 238.40 241.13 9.5M
2023-02-14 242.08 243.15 239.69 240.50 7.9M
2023-02-13 240.73 242.74 240.73 242.29 6.9M
2023-02-10 236.62 241.13 235.45 240.99 9.6M
2023-02-09 239.78 241.26 235.40 235.86 11.5M
2023-02-08 241.42 241.42 237.82 239.02 10.7M
2023-02-07 242.48 243.72 239.87 243.11 11.5M
2023-02-06 241.20 244.47 240.76 244.21 11.1M
2023-02-03 245.49 246.03 238.55 241.99 15.8M
2023-02-02 247.77 249.94 245.66 246.81 17.0M
2023-02-01 245.18 248.81 244.36 247.14 15.9M
2023-01-31 245.97 246.77 243.08 246.65 24.5M
2023-01-30 245.22 247.37 244.65 245.48 11.6M
2023-01-27 245.07 246.84 244.09 245.76 10.8M
2023-01-26 244.52 245.52 243.41 245.40 11.0M
2023-01-25 242.65 244.79 242.14 244.72 11.0M
2023-01-24 244.10 245.52 240.39 244.85 10.1M
2023-01-23 243.72 246.67 243.16 243.98 10.1M
2023-01-20 243.88 245.11 240.41 244.89 11.7M
2023-01-19 244.70 245.03 242.10 243.59 10.2M
2023-01-18 251.57 251.65 244.26 244.81 12.2M
2023-01-17 252.38 253.40 250.41 250.96 13.3M
2023-01-13 250.84 253.05 249.90 252.09 12.3M
2023-01-12 254.55 254.73 251.95 252.33 10.8M
2023-01-11 251.33 254.39 250.87 254.11 10.0M
2023-01-10 249.94 250.87 247.76 250.66 8.5M
2023-01-09 247.77 252.00 247.32 250.33 11.7M
2023-01-06 245.28 249.23 245.28 247.98 11.1M
2023-01-05 245.82 246.73 241.78 243.03 9.6M
2023-01-04 246.65 249.77 246.27 247.90 11.5M
2023-01-03 246.02 247.59 242.36 245.88 11.9M