DJ Utilities

DJUSUT
🏛️ usa →
431.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 423.72 424.68 423.72 424.52 2,850.7K
09:31 424.64 425.08 424.64 424.89 322.1K
09:32 424.80 424.84 424.59 424.61 310.2K
09:33 424.62 424.67 424.56 424.65 229.7K
09:34 424.76 425.18 424.76 425.18 247.4K
09:35 425.16 425.16 424.71 424.71 203.5K
09:36 424.80 424.83 424.35 424.40 276.0K
09:37 424.35 424.35 424.21 424.29 189.1K
09:38 424.24 424.44 424.23 424.41 127.2K
09:39 424.45 424.56 424.33 424.49 283.6K
09:40 424.57 425.01 424.57 425.01 188.0K
09:41 425.05 425.12 424.71 424.71 312.4K
09:42 424.54 424.58 424.39 424.50 312.9K
09:43 424.52 424.52 424.12 424.17 184.1K
09:44 424.16 424.29 423.96 424.09 203.6K
09:45 424.19 424.70 424.19 424.67 417.1K
09:46 424.72 425.11 424.69 425.11 225.7K
09:47 425.11 425.19 424.95 425.19 210.1K
09:48 425.27 425.49 425.27 425.42 402.6K
09:49 425.34 425.34 425.15 425.15 335.6K
09:50 425.09 425.13 424.86 424.95 383.6K
09:51 424.95 424.95 424.78 424.89 180.2K
09:52 424.92 425.15 424.92 425.15 290.7K
09:53 425.25 425.30 425.19 425.20 168.3K
09:54 425.20 425.29 425.19 425.29 139.4K
09:55 425.31 425.43 425.24 425.24 188.4K
09:56 425.25 425.33 425.25 425.27 94.4K
09:57 425.28 425.35 425.21 425.35 240.3K
09:58 425.36 425.36 425.13 425.13 196.8K
09:59 425.12 425.12 425.04 425.08 131.4K
10:00 425.06 425.06 424.81 424.82 402.9K
10:01 424.79 425.02 424.79 424.91 260.6K
10:02 424.88 424.96 424.88 424.93 217.1K
10:03 424.95 425.06 424.71 424.73 300.4K
10:04 424.73 424.84 424.69 424.71 192.6K
10:05 424.67 424.73 424.62 424.73 338.8K
10:06 424.69 424.71 424.56 424.67 273.0K
10:07 424.61 424.71 424.57 424.61 222.9K
10:08 424.61 424.72 424.55 424.72 168.6K
10:09 424.70 424.72 424.65 424.65 176.7K
10:10 424.69 424.80 424.69 424.80 207.6K
10:11 424.83 424.83 424.59 424.72 305.2K
10:12 424.68 424.68 424.53 424.62 168.6K
10:13 424.63 424.64 424.51 424.51 203.4K
10:14 424.50 424.64 424.50 424.63 299.1K
10:15 424.65 424.84 424.65 424.84 133.6K
10:16 424.83 424.85 424.78 424.82 236.7K
10:17 424.83 424.88 424.81 424.87 162.7K
10:18 424.85 424.85 424.75 424.78 357.5K
10:19 424.76 424.87 424.75 424.87 212.8K
10:20 424.84 424.92 424.81 424.91 187.0K
10:21 424.91 425.01 424.91 425.01 243.3K
10:22 425.02 425.05 424.92 424.95 450.2K
10:23 424.92 425.04 424.92 424.99 543.4K
10:24 424.98 425.02 424.85 424.85 462.9K
10:25 424.86 424.92 424.83 424.83 256.1K
10:26 424.83 424.88 424.78 424.86 203.9K
10:27 424.87 424.95 424.83 424.95 215.0K
10:28 424.95 424.95 424.86 424.92 199.0K
10:29 424.92 425.06 424.92 425.06 134.7K
10:30 425.10 425.15 425.00 425.15 418.5K
10:31 425.17 425.17 424.84 424.84 210.2K
10:32 424.85 425.09 424.84 425.09 337.7K
10:33 425.10 425.15 425.02 425.03 320.9K
10:34 425.02 425.02 424.92 425.00 161.7K
10:35 424.98 424.98 424.81 424.82 406.0K
10:36 424.77 424.77 424.57 424.62 272.5K
10:37 424.65 424.85 424.64 424.85 153.0K
10:38 424.88 424.94 424.88 424.91 281.4K
10:39 424.91 424.96 424.91 424.93 167.8K
10:40 424.93 425.17 424.92 425.17 274.7K
10:41 425.14 425.14 425.04 425.07 229.3K
10:42 425.05 425.10 425.01 425.01 189.7K
10:43 425.02 425.11 425.02 425.11 133.7K
10:44 425.13 425.37 425.13 425.37 181.0K
10:45 425.41 425.54 425.41 425.54 166.6K
10:46 425.52 425.57 425.50 425.50 238.1K
10:47 425.56 425.66 425.56 425.66 253.3K
10:48 425.66 425.73 425.66 425.73 149.7K
10:49 425.75 425.76 425.70 425.70 200.7K
10:50 425.72 425.79 425.72 425.73 276.5K
10:51 425.72 425.87 425.72 425.86 238.1K
10:52 425.86 425.90 425.77 425.90 258.9K
10:53 425.91 425.91 425.76 425.76 166.5K
10:54 425.74 425.79 425.73 425.73 208.5K
10:55 425.68 425.83 425.68 425.83 311.8K
10:56 425.85 425.94 425.84 425.92 283.5K
10:57 425.91 425.91 425.75 425.75 196.4K
10:58 425.75 425.76 425.55 425.61 267.6K
10:59 425.63 425.68 425.63 425.63 171.8K
11:00 425.61 425.63 425.55 425.59 273.7K
11:01 425.55 425.55 425.39 425.41 145.7K
11:02 425.41 425.48 425.41 425.42 195.7K
11:03 425.38 425.53 425.38 425.53 218.1K
11:04 425.53 425.53 425.48 425.48 161.9K
11:05 425.48 425.60 425.48 425.55 136.9K
11:06 425.57 425.57 425.44 425.47 140.7K
11:07 425.53 425.61 425.46 425.61 261.6K
11:08 425.62 425.75 425.62 425.74 148.5K
11:09 425.69 425.78 425.68 425.78 176.1K
11:10 425.79 425.87 425.69 425.87 236.9K
11:11 425.91 425.94 425.89 425.93 251.7K
11:12 425.95 426.09 425.94 426.08 241.3K
11:13 426.10 426.10 426.04 426.08 253.4K
11:14 426.10 426.30 426.10 426.29 220.3K
11:15 426.24 426.39 426.23 426.39 451.9K
11:16 426.40 426.44 426.40 426.41 189.9K
11:17 426.38 426.38 426.34 426.36 260.8K
11:18 426.34 426.34 426.22 426.22 1,707.7K
11:19 426.23 426.23 426.04 426.09 432.9K
11:20 426.07 426.07 425.97 425.98 926.5K
11:21 425.99 426.06 425.92 425.94 664.0K
11:22 425.95 426.01 425.92 425.98 576.5K
11:23 425.98 425.98 425.85 425.90 479.1K
11:24 425.94 426.03 425.82 425.89 303.9K
11:25 425.92 425.93 425.87 425.87 188.4K
11:26 425.88 425.91 425.80 425.81 314.9K
11:27 425.75 425.75 425.55 425.55 205.9K
11:28 425.47 425.47 425.15 425.15 232.3K
11:29 425.13 425.15 425.06 425.07 324.8K
11:30 425.05 425.06 424.99 424.99 461.9K
11:31 425.01 425.04 424.92 424.97 403.3K
11:32 424.96 424.97 424.87 424.87 201.1K
11:33 424.89 424.90 424.83 424.87 333.1K
11:34 424.92 424.95 424.88 424.90 520.9K
11:35 424.98 425.01 424.93 424.98 566.0K
11:36 424.99 425.05 424.97 425.03 183.1K
11:37 425.01 425.11 425.00 425.11 203.8K
11:38 425.09 425.21 425.09 425.20 165.8K
11:39 425.19 425.22 425.10 425.18 211.0K
11:40 425.17 425.21 425.14 425.17 241.1K
11:41 425.20 425.20 425.16 425.16 259.4K
11:42 425.17 425.17 424.98 424.99 173.7K
11:43 425.00 425.22 425.00 425.22 233.1K
11:44 425.23 425.28 425.23 425.26 304.7K
11:45 425.23 425.23 425.01 425.01 189.1K
11:46 425.01 425.15 425.01 425.15 163.1K
11:47 425.17 425.18 425.03 425.04 270.6K
11:48 425.02 425.07 425.02 425.03 172.5K
11:49 425.00 425.13 424.99 425.13 283.2K
11:50 425.13 425.13 425.03 425.03 209.6K
11:51 425.04 425.09 424.96 424.96 202.6K
11:52 424.92 424.95 424.80 424.80 187.5K
11:53 424.80 424.85 424.80 424.85 288.6K
11:54 424.77 424.91 424.76 424.91 230.6K
11:55 424.89 424.95 424.89 424.95 130.6K
11:56 424.97 425.10 424.97 425.10 152.5K
11:57 425.13 425.15 425.09 425.15 163.1K
11:58 425.18 425.27 425.18 425.24 148.1K
11:59 425.22 425.41 425.22 425.41 371.5K
12:00 425.43 425.46 425.30 425.31 199.2K
12:01 425.30 425.35 425.26 425.26 216.8K
12:02 425.27 425.36 425.26 425.36 237.3K
12:03 425.37 425.52 425.35 425.49 152.2K
12:04 425.48 425.51 425.48 425.50 113.3K
12:05 425.51 425.54 425.48 425.48 208.4K
12:06 425.48 425.48 425.32 425.33 127.3K
12:07 425.34 425.34 425.27 425.28 219.7K
12:08 425.29 425.33 425.24 425.24 136.7K
12:09 425.20 425.25 425.19 425.25 86.9K
12:10 425.25 425.25 425.11 425.12 217.6K
12:11 425.16 425.23 425.13 425.14 143.9K
12:12 425.14 425.19 425.12 425.12 148.7K
12:13 425.10 425.10 424.95 424.95 221.5K
12:14 424.96 424.96 424.86 424.86 154.7K
12:15 424.86 424.89 424.82 424.82 130.4K
12:16 424.82 424.86 424.78 424.86 101.6K
12:17 424.85 424.85 424.66 424.66 109.0K
12:18 424.68 424.73 424.68 424.71 111.5K
12:19 424.72 424.80 424.72 424.77 264.1K
12:20 424.78 424.81 424.69 424.70 121.2K
12:21 424.70 424.70 424.62 424.62 87.6K
12:22 424.62 424.65 424.56 424.56 345.5K
12:23 424.55 424.55 424.48 424.48 101.3K
12:24 424.47 424.47 424.43 424.43 100.6K
12:25 424.43 424.57 424.43 424.56 240.2K
12:26 424.57 424.62 424.57 424.62 158.7K
12:27 424.67 424.69 424.62 424.63 136.2K
12:28 424.63 424.65 424.46 424.46 172.7K
12:29 424.46 424.47 424.40 424.41 153.8K
12:30 424.43 424.55 424.43 424.52 132.8K
12:31 424.50 424.50 424.40 424.47 181.1K
12:32 424.47 424.57 424.47 424.55 146.9K
12:33 424.54 424.62 424.54 424.62 97.0K
12:34 424.63 424.64 424.60 424.64 123.3K
12:35 424.65 424.73 424.64 424.65 137.9K
12:36 424.66 424.69 424.64 424.68 127.9K
12:37 424.69 424.72 424.66 424.67 150.0K
12:38 424.68 424.77 424.68 424.75 101.4K
12:39 424.74 424.74 424.62 424.62 126.2K
12:40 424.62 424.68 424.50 424.50 131.2K
12:41 424.50 424.56 424.49 424.49 161.9K
12:42 424.48 424.55 424.37 424.37 159.7K
12:43 424.37 424.37 424.23 424.28 198.0K
12:44 424.30 424.37 424.30 424.30 146.1K
12:45 424.31 424.34 424.30 424.33 160.0K
12:46 424.34 424.42 424.33 424.42 124.5K
12:47 424.43 424.56 424.43 424.56 189.0K
12:48 424.56 424.56 424.29 424.29 182.9K
12:49 424.30 424.30 424.24 424.24 66.7K
12:50 424.20 424.26 424.20 424.26 134.4K
12:51 424.26 424.36 424.26 424.36 137.5K
12:52 424.37 424.53 424.37 424.53 449.6K
12:53 424.54 424.59 424.54 424.55 89.3K
12:54 424.54 424.54 424.50 424.50 59.2K
12:55 424.47 424.47 424.23 424.23 158.1K
12:56 424.22 424.24 424.17 424.24 113.1K
12:57 424.30 424.33 424.28 424.33 76.5K
12:58 424.34 424.34 424.19 424.19 199.5K
12:59 424.19 424.29 424.19 424.27 78.1K
13:00 424.26 424.26 424.06 424.07 188.6K
13:01 424.08 424.09 424.05 424.05 102.7K
13:02 424.05 424.05 424.00 424.01 93.7K
13:03 424.01 424.11 423.98 424.11 185.2K
13:04 424.12 424.24 424.12 424.20 212.8K
13:05 424.17 424.20 424.15 424.15 342.8K
13:06 424.15 424.29 424.08 424.28 291.9K
13:07 424.27 424.29 424.19 424.20 137.3K
13:08 424.20 424.30 424.20 424.29 301.0K
13:09 424.29 424.30 424.26 424.29 137.4K
13:10 424.27 424.32 424.23 424.32 697.7K
13:11 424.34 424.37 424.33 424.35 477.9K
13:12 424.35 424.40 424.35 424.37 452.9K
13:13 424.34 424.35 424.30 424.31 473.0K
13:14 424.31 424.33 424.24 424.24 206.9K
13:15 424.26 424.38 424.26 424.38 129.9K
13:16 424.38 424.41 424.38 424.41 114.2K
13:17 424.42 424.53 424.42 424.53 131.0K
13:18 424.54 424.55 424.45 424.45 492.0K
13:19 424.46 424.51 424.45 424.50 107.5K
13:20 424.50 424.50 424.34 424.34 133.1K
13:21 424.32 424.32 424.21 424.21 162.8K
13:22 424.21 424.40 424.20 424.40 129.0K
13:23 424.39 424.39 424.34 424.35 78.8K
13:24 424.35 424.41 424.34 424.40 61.5K
13:25 424.40 424.41 424.38 424.40 120.8K
13:26 424.39 424.40 424.35 424.40 98.6K
13:27 424.41 424.44 424.40 424.42 99.7K
13:28 424.41 424.41 424.33 424.37 210.2K
13:29 424.37 424.59 424.37 424.58 138.7K
13:30 424.58 424.66 424.58 424.59 159.2K
13:31 424.57 424.57 424.49 424.49 159.1K
13:32 424.47 424.52 424.45 424.52 148.0K
13:33 424.52 424.59 424.50 424.59 92.0K
13:34 424.60 424.71 424.60 424.71 180.7K
13:35 424.70 424.76 424.70 424.76 145.5K
13:36 424.76 424.76 424.66 424.67 145.0K
13:37 424.67 424.71 424.61 424.62 112.9K
13:38 424.62 424.65 424.59 424.65 75.1K
13:39 424.66 424.69 424.63 424.68 156.2K
13:40 424.68 424.79 424.68 424.74 158.9K
13:41 424.72 424.73 424.68 424.68 143.1K
13:42 424.69 424.72 424.69 424.71 173.2K
13:43 424.68 424.73 424.60 424.62 195.0K
13:44 424.62 424.69 424.62 424.65 109.1K
13:45 424.66 424.66 424.52 424.52 195.4K
13:46 424.47 424.55 424.41 424.52 175.1K
13:47 424.52 424.54 424.51 424.54 67.9K
13:48 424.55 424.55 424.48 424.49 92.9K
13:49 424.47 424.47 424.34 424.34 158.3K
13:50 424.34 424.50 424.34 424.50 143.5K
13:51 424.50 424.52 424.47 424.52 149.0K
13:52 424.54 424.66 424.54 424.66 155.4K
13:53 424.66 424.71 424.65 424.71 108.6K
13:54 424.73 424.78 424.73 424.73 160.5K
13:55 424.73 424.90 424.73 424.90 152.9K
13:56 424.89 424.91 424.86 424.89 102.4K
13:57 424.90 424.96 424.88 424.88 104.4K
13:58 424.85 424.85 424.77 424.81 164.1K
13:59 424.82 424.90 424.82 424.87 116.5K
14:00 424.86 424.92 424.81 424.90 251.6K
14:01 424.93 424.94 424.85 424.85 169.4K
14:02 424.85 424.86 424.80 424.83 114.7K
14:03 424.83 424.83 424.54 424.54 490.3K
14:04 424.53 424.73 424.53 424.73 111.0K
14:05 424.74 424.78 424.73 424.73 109.1K
14:06 424.74 424.93 424.74 424.93 151.2K
14:07 424.91 424.91 424.85 424.90 116.7K
14:08 424.91 424.96 424.89 424.95 110.0K
14:09 424.92 424.92 424.87 424.87 98.6K
14:10 424.87 424.92 424.86 424.91 102.9K
14:11 424.92 424.92 424.85 424.85 107.2K
14:12 424.85 424.87 424.81 424.87 112.1K
14:13 424.91 424.95 424.88 424.95 176.6K
14:14 424.97 425.07 424.93 424.94 162.4K
14:15 424.93 424.97 424.92 424.97 131.5K
14:16 424.96 424.97 424.92 424.92 202.0K
14:17 424.92 425.05 424.92 425.04 154.1K
14:18 425.04 425.08 425.00 425.01 124.4K
14:19 425.05 425.17 425.05 425.16 117.0K
14:20 425.16 425.29 425.16 425.29 224.3K
14:21 425.26 425.37 425.23 425.37 196.5K
14:22 425.38 425.47 425.37 425.47 170.2K
14:23 425.46 425.62 425.46 425.62 141.6K
14:24 425.64 425.66 425.63 425.63 123.5K
14:25 425.63 425.70 425.62 425.70 130.7K
14:26 425.71 425.71 425.58 425.58 196.7K
14:27 425.59 425.60 425.51 425.52 125.9K
14:28 425.51 425.52 425.45 425.52 360.2K
14:29 425.53 425.66 425.52 425.66 237.7K
14:30 425.67 425.72 425.65 425.65 191.6K
14:31 425.65 425.65 425.48 425.48 169.2K
14:32 425.43 425.43 425.32 425.32 160.8K
14:33 425.27 425.27 425.20 425.25 186.9K
14:34 425.25 425.25 425.07 425.07 136.7K
14:35 425.04 425.11 425.03 425.03 159.6K
14:36 425.02 425.28 425.02 425.28 268.5K
14:37 425.28 425.41 425.28 425.39 147.6K
14:38 425.38 425.54 425.38 425.54 168.5K
14:39 425.52 425.53 425.41 425.41 190.4K
14:40 425.39 425.47 425.39 425.40 158.4K
14:41 425.40 425.48 425.38 425.40 170.2K
14:42 425.40 425.45 425.36 425.37 222.6K
14:43 425.38 425.40 425.35 425.38 197.0K
14:44 425.43 425.44 425.18 425.18 274.2K
14:45 425.16 425.16 424.97 424.97 277.5K
14:46 424.97 425.04 424.92 424.92 241.4K
14:47 424.88 425.04 424.87 425.04 190.2K
14:48 425.06 425.18 425.06 425.17 185.4K
14:49 425.18 425.21 425.04 425.05 226.8K
14:50 425.04 425.20 425.04 425.20 188.4K
14:51 425.22 425.35 425.22 425.34 159.0K
14:52 425.33 425.40 425.33 425.36 290.5K
14:53 425.36 425.36 425.20 425.20 233.2K
14:54 425.20 425.30 425.20 425.30 803.1K
14:55 425.30 425.36 425.30 425.36 547.8K
14:56 425.37 425.40 425.36 425.36 375.1K
14:57 425.35 425.37 425.32 425.32 353.8K
14:58 425.31 425.31 425.18 425.18 223.2K
14:59 425.15 425.25 425.11 425.21 184.9K
15:00 425.16 425.18 425.09 425.09 198.2K
15:01 425.10 425.11 425.06 425.06 155.6K
15:02 425.05 425.12 425.05 425.12 237.3K
15:03 425.13 425.13 425.10 425.10 145.4K
15:04 425.11 425.11 424.88 424.92 271.5K
15:05 424.91 424.95 424.87 424.88 115.8K
15:06 424.88 424.95 424.82 424.95 158.7K
15:07 424.95 424.95 424.91 424.92 152.6K
15:08 424.92 425.02 424.92 425.02 139.9K
15:09 425.02 425.02 424.98 425.01 170.3K
15:10 425.03 425.03 424.95 424.95 210.3K
15:11 424.91 424.99 424.89 424.99 209.6K
15:12 425.00 425.13 425.00 425.09 190.8K
15:13 425.05 425.05 424.99 425.02 197.8K
15:14 425.05 425.05 424.78 424.78 222.5K
15:15 424.77 424.83 424.72 424.72 156.2K
15:16 424.71 424.72 424.65 424.68 206.7K
15:17 424.70 424.72 424.69 424.70 165.5K
15:18 424.71 424.76 424.66 424.66 254.5K
15:19 424.65 424.77 424.65 424.77 187.3K
15:20 424.77 424.85 424.73 424.85 263.8K
15:21 424.89 424.99 424.89 424.99 256.2K
15:22 424.99 425.09 424.99 425.09 224.2K
15:23 425.08 425.08 425.01 425.01 258.1K
15:24 424.91 424.97 424.86 424.88 293.5K
15:25 424.87 424.91 424.76 424.76 361.1K
15:26 424.75 424.81 424.75 424.79 219.4K
15:27 424.79 424.79 424.70 424.74 292.7K
15:28 424.74 424.75 424.68 424.75 256.2K
15:29 424.74 424.74 424.62 424.68 266.9K
15:30 424.69 424.71 424.63 424.63 434.1K
15:31 424.61 424.70 424.61 424.66 324.3K
15:32 424.67 424.75 424.66 424.72 293.4K
15:33 424.71 424.79 424.68 424.79 333.6K
15:34 424.77 424.77 424.72 424.77 348.5K
15:35 424.76 424.78 424.74 424.74 331.1K
15:36 424.75 424.75 424.57 424.57 334.9K
15:37 424.56 424.56 424.36 424.36 282.0K
15:38 424.33 424.38 424.29 424.36 414.3K
15:39 424.36 424.36 424.23 424.23 404.7K
15:40 424.22 424.32 424.12 424.31 660.9K
15:41 424.36 424.71 424.36 424.71 836.8K
15:42 424.69 424.69 424.50 424.51 478.7K
15:43 424.44 424.48 424.22 424.23 471.4K
15:44 424.24 424.25 424.14 424.14 464.4K
15:45 424.17 424.30 424.14 424.19 441.3K
15:46 424.22 424.31 424.22 424.27 413.7K
15:47 424.29 424.47 424.29 424.40 628.1K
15:48 424.44 424.44 424.16 424.16 780.5K
15:49 424.20 424.42 424.19 424.42 734.4K
15:50 424.55 424.92 424.55 424.65 1,225.3K
15:51 424.56 424.56 424.39 424.44 884.4K
15:52 424.49 424.62 424.49 424.62 713.5K
15:53 424.67 424.67 424.48 424.58 835.7K
15:54 424.57 424.69 424.56 424.57 829.6K
15:55 424.30 424.30 424.11 424.27 2,254.4K
15:56 424.19 424.52 424.19 424.41 1,336.0K
15:57 424.41 424.47 424.27 424.36 1,661.7K
15:58 424.37 424.44 424.32 424.44 2,428.4K
15:59 424.41 424.44 424.27 424.27 37,968.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available