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
09:30 423.94 423.94 423.39 423.39 2,719.5K
09:31 423.19 423.19 422.52 422.52 334.9K
09:32 422.55 423.15 422.54 423.15 253.8K
09:33 423.21 423.21 422.92 422.92 141.9K
09:34 422.88 423.15 422.88 423.15 157.0K
09:35 423.09 423.23 423.09 423.20 182.0K
09:36 423.20 423.33 423.06 423.14 152.9K
09:37 423.12 423.23 423.05 423.09 153.8K
09:38 423.11 423.29 423.11 423.28 157.8K
09:39 423.23 423.38 423.19 423.37 98.9K
09:40 423.35 423.54 423.25 423.25 230.1K
09:41 423.24 423.28 423.06 423.26 187.0K
09:42 423.30 423.30 423.05 423.06 159.2K
09:43 422.99 423.17 422.95 422.95 200.9K
09:44 422.97 423.02 422.59 422.63 309.9K
09:45 422.59 422.71 422.31 422.60 365.4K
09:46 422.68 422.68 422.47 422.62 318.1K
09:47 422.64 422.73 422.56 422.62 199.5K
09:48 422.57 422.57 421.91 421.93 285.2K
09:49 421.97 422.50 421.97 422.50 297.9K
09:50 422.50 422.65 422.47 422.58 291.1K
09:51 422.63 422.63 422.32 422.32 260.6K
09:52 422.35 422.40 422.16 422.19 169.6K
09:53 422.17 422.34 421.99 422.34 248.4K
09:54 422.30 422.52 422.18 422.43 272.2K
09:55 422.43 422.52 422.42 422.44 139.9K
09:56 422.33 422.41 422.21 422.31 219.3K
09:57 422.33 422.60 422.28 422.60 148.2K
09:58 422.62 422.72 422.56 422.72 135.3K
09:59 422.73 422.88 422.73 422.88 161.4K
10:00 422.74 422.76 422.43 422.47 467.7K
10:01 422.46 422.52 422.40 422.44 202.5K
10:02 422.44 422.46 422.13 422.13 273.7K
10:03 422.09 422.09 422.02 422.09 244.9K
10:04 422.04 422.19 422.04 422.13 268.1K
10:05 422.02 422.06 421.89 421.89 203.0K
10:06 421.91 421.92 421.86 421.89 168.8K
10:07 421.88 421.89 421.67 421.67 188.2K
10:08 421.65 421.65 421.48 421.55 227.6K
10:09 421.50 421.50 421.35 421.37 218.5K
10:10 421.41 421.45 421.35 421.40 176.1K
10:11 421.36 421.40 421.26 421.29 227.8K
10:12 421.30 421.49 421.30 421.39 284.7K
10:13 421.44 421.45 421.33 421.33 173.6K
10:14 421.28 421.57 421.26 421.53 258.4K
10:15 421.54 421.69 421.51 421.69 206.0K
10:16 421.70 421.77 421.64 421.69 187.6K
10:17 421.66 421.72 421.65 421.69 177.9K
10:18 421.68 421.68 421.59 421.59 161.4K
10:19 421.59 421.60 421.56 421.56 113.2K
10:20 421.56 421.56 421.46 421.48 133.3K
10:21 421.48 421.67 421.47 421.66 183.2K
10:22 421.62 421.62 421.49 421.49 128.4K
10:23 421.48 421.57 421.44 421.57 149.6K
10:24 421.56 421.68 421.44 421.44 142.8K
10:25 421.44 421.46 421.25 421.26 151.9K
10:26 421.26 421.28 421.05 421.05 190.1K
10:27 420.98 420.98 420.80 420.80 283.2K
10:28 420.80 420.80 420.63 420.63 206.4K
10:29 420.60 420.61 420.58 420.58 148.5K
10:30 420.57 420.67 420.51 420.59 238.6K
10:31 420.59 420.73 420.54 420.73 220.4K
10:32 420.70 420.70 420.56 420.63 219.4K
10:33 420.65 420.72 420.65 420.71 158.0K
10:34 420.71 420.81 420.69 420.74 186.0K
10:35 420.74 420.94 420.74 420.94 202.4K
10:36 420.97 421.22 420.97 421.19 267.8K
10:37 421.22 421.52 421.22 421.48 237.9K
10:38 421.49 421.50 421.42 421.42 121.6K
10:39 421.49 421.51 421.36 421.36 278.1K
10:40 421.34 421.37 421.27 421.27 308.9K
10:41 421.25 421.25 421.11 421.11 116.4K
10:42 421.16 421.35 421.16 421.31 187.3K
10:43 421.31 421.31 421.24 421.27 145.7K
10:44 421.28 421.35 421.26 421.35 211.4K
10:45 421.37 421.39 421.29 421.32 158.1K
10:46 421.35 421.35 421.20 421.26 243.4K
10:47 421.27 421.27 421.22 421.25 191.7K
10:48 421.22 421.32 421.22 421.31 137.0K
10:49 421.31 421.35 421.22 421.22 138.2K
10:50 421.17 421.25 421.11 421.23 218.6K
10:51 421.24 421.29 421.05 421.05 196.6K
10:52 421.04 421.06 420.99 420.99 156.1K
10:53 420.97 421.06 420.97 421.04 143.4K
10:54 421.00 421.02 420.96 420.96 101.1K
10:55 420.98 421.02 420.96 420.96 192.7K
10:56 420.99 421.11 420.99 421.03 123.6K
10:57 421.03 421.06 420.95 420.96 215.9K
10:58 420.97 421.01 420.91 420.91 254.5K
10:59 420.89 420.89 420.78 420.79 326.5K
11:00 420.81 421.07 420.81 421.07 198.0K
11:01 421.06 421.06 420.95 420.96 242.6K
11:02 420.96 420.97 420.88 420.92 150.2K
11:03 420.92 421.09 420.92 421.09 134.3K
11:04 421.11 421.14 421.06 421.09 209.1K
11:05 421.16 421.25 421.13 421.25 230.2K
11:06 421.26 421.30 421.26 421.28 203.2K
11:07 421.27 421.27 421.16 421.19 238.8K
11:08 421.19 421.24 421.17 421.22 109.3K
11:09 421.23 421.31 421.23 421.24 248.4K
11:10 421.24 421.27 420.95 420.98 236.8K
11:11 420.97 421.11 420.97 421.10 255.9K
11:12 421.06 421.06 420.79 420.79 298.8K
11:13 420.81 420.81 420.61 420.63 173.3K
11:14 420.59 420.69 420.57 420.61 214.1K
11:15 420.61 420.62 420.44 420.45 133.3K
11:16 420.44 420.45 420.30 420.33 140.1K
11:17 420.31 420.31 420.16 420.16 250.2K
11:18 420.17 420.21 420.07 420.09 159.1K
11:19 420.02 420.05 419.97 420.03 281.4K
11:20 420.02 420.15 420.02 420.14 117.1K
11:21 420.12 420.16 420.06 420.12 283.1K
11:22 420.10 420.10 419.99 419.99 239.6K
11:23 419.99 420.07 419.95 420.05 232.6K
11:24 420.07 420.16 420.06 420.10 174.5K
11:25 420.10 420.28 420.10 420.28 160.9K
11:26 420.25 420.27 420.18 420.21 197.4K
11:27 420.20 420.31 420.18 420.31 208.4K
11:28 420.31 420.37 420.27 420.27 133.0K
11:29 420.22 420.24 420.13 420.13 157.3K
11:30 420.14 420.26 420.14 420.15 140.8K
11:31 420.14 420.15 420.08 420.08 109.8K
11:32 420.07 420.24 420.07 420.24 160.8K
11:33 420.25 420.30 420.25 420.29 135.3K
11:34 420.29 420.32 420.19 420.23 174.9K
11:35 420.22 420.32 420.22 420.29 149.9K
11:36 420.28 420.41 420.28 420.36 207.5K
11:37 420.37 420.38 420.29 420.33 143.2K
11:38 420.37 420.53 420.37 420.52 139.3K
11:39 420.53 420.57 420.53 420.54 151.1K
11:40 420.52 420.52 420.34 420.34 251.9K
11:41 420.33 420.33 420.25 420.25 163.7K
11:42 420.20 420.30 420.13 420.30 372.1K
11:43 420.30 420.32 420.28 420.32 195.7K
11:44 420.30 420.43 420.30 420.41 175.9K
11:45 420.43 420.55 420.43 420.55 102.8K
11:46 420.54 420.62 420.53 420.54 167.4K
11:47 420.55 420.55 420.53 420.54 194.4K
11:48 420.52 420.53 420.48 420.52 115.5K
11:49 420.49 420.50 420.40 420.40 143.7K
11:50 420.41 420.46 420.41 420.45 83.3K
11:51 420.46 420.50 420.44 420.50 125.4K
11:52 420.53 420.74 420.53 420.74 169.4K
11:53 420.74 420.77 420.73 420.77 81.6K
11:54 420.77 420.91 420.74 420.91 240.0K
11:55 420.91 421.04 420.91 421.01 122.3K
11:56 421.02 421.07 421.01 421.06 90.4K
11:57 421.07 421.07 420.98 420.99 121.0K
11:58 420.98 421.01 420.97 420.97 191.6K
11:59 420.94 420.95 420.87 420.91 165.0K
12:00 420.92 420.94 420.89 420.92 147.1K
12:01 420.92 420.97 420.91 420.97 165.9K
12:02 420.95 421.03 420.95 421.03 111.8K
12:03 421.04 421.10 421.04 421.09 245.9K
12:04 421.11 421.21 421.10 421.21 209.3K
12:05 421.20 421.22 421.07 421.17 181.3K
12:06 421.17 421.17 421.03 421.03 149.8K
12:07 421.01 421.03 421.00 421.02 182.5K
12:08 421.03 421.17 421.03 421.12 134.7K
12:09 421.11 421.13 421.09 421.11 134.9K
12:10 421.12 421.15 421.03 421.03 180.5K
12:11 421.03 421.03 420.89 420.93 227.6K
12:12 420.93 420.93 420.76 420.76 197.9K
12:13 420.75 420.75 420.69 420.74 155.4K
12:14 420.74 420.74 420.58 420.61 186.1K
12:15 420.62 420.64 420.60 420.63 222.3K
12:16 420.62 420.74 420.59 420.74 242.8K
12:17 420.69 420.72 420.64 420.69 102.1K
12:18 420.69 420.74 420.64 420.66 153.3K
12:19 420.69 420.76 420.69 420.74 166.0K
12:20 420.73 420.73 420.63 420.63 318.0K
12:21 420.62 420.62 420.50 420.50 127.6K
12:22 420.50 420.53 420.49 420.50 66.3K
12:23 420.49 420.49 420.41 420.41 211.5K
12:24 420.41 420.44 420.37 420.37 166.8K
12:25 420.35 420.35 420.31 420.31 202.2K
12:26 420.29 420.41 420.29 420.41 263.6K
12:27 420.43 420.44 420.35 420.36 135.8K
12:28 420.37 420.42 420.37 420.42 181.4K
12:29 420.43 420.46 420.43 420.44 107.0K
12:30 420.45 420.50 420.44 420.49 142.2K
12:31 420.50 420.51 420.38 420.38 116.5K
12:32 420.39 420.45 420.39 420.40 159.6K
12:33 420.39 420.40 420.27 420.28 223.0K
12:34 420.30 420.30 420.26 420.27 133.1K
12:35 420.26 420.26 420.22 420.23 90.7K
12:36 420.22 420.26 420.19 420.26 99.8K
12:37 420.24 420.28 420.22 420.22 125.9K
12:38 420.21 420.36 420.19 420.36 125.1K
12:39 420.35 420.35 420.17 420.17 143.0K
12:40 420.16 420.16 420.11 420.12 125.4K
12:41 420.14 420.15 420.07 420.15 173.7K
12:42 420.13 420.25 420.13 420.25 177.4K
12:43 420.26 420.32 420.26 420.32 107.1K
12:44 420.32 420.36 420.31 420.36 98.5K
12:45 420.37 420.38 420.34 420.37 116.1K
12:46 420.31 420.31 420.26 420.30 196.1K
12:47 420.30 420.37 420.30 420.32 199.7K
12:48 420.28 420.28 420.16 420.22 201.7K
12:49 420.22 420.22 420.06 420.06 145.9K
12:50 420.07 420.16 420.07 420.16 130.5K
12:51 420.16 420.27 420.16 420.25 149.3K
12:52 420.25 420.39 420.25 420.37 187.9K
12:53 420.38 420.42 420.36 420.42 142.7K
12:54 420.42 420.42 420.26 420.33 183.9K
12:55 420.32 420.32 420.25 420.26 81.5K
12:56 420.25 420.42 420.24 420.28 580.2K
12:57 420.28 420.28 420.14 420.14 177.9K
12:58 420.14 420.15 420.07 420.11 156.7K
12:59 420.11 420.11 420.07 420.08 127.1K
13:00 420.07 420.38 420.06 420.38 269.8K
13:01 420.40 420.46 420.39 420.43 205.9K
13:02 420.43 420.44 420.30 420.30 166.6K
13:03 420.30 420.30 420.06 420.06 185.9K
13:04 420.07 420.07 419.96 419.96 98.4K
13:05 420.00 420.05 419.99 420.05 144.4K
13:06 420.06 420.08 420.02 420.08 83.7K
13:07 420.08 420.19 420.08 420.15 85.2K
13:08 420.15 420.16 420.03 420.03 102.3K
13:09 419.99 419.99 419.87 419.87 259.5K
13:10 419.87 419.87 419.80 419.86 184.7K
13:11 419.84 419.85 419.76 419.76 93.2K
13:12 419.75 419.90 419.74 419.90 105.5K
13:13 419.91 419.97 419.91 419.97 88.0K
13:14 419.98 420.00 419.85 419.89 146.3K
13:15 419.94 419.94 419.89 419.91 97.3K
13:16 419.93 420.05 419.93 420.05 105.0K
13:17 420.05 420.06 420.02 420.05 101.2K
13:18 420.05 420.09 420.05 420.09 204.0K
13:19 420.09 420.09 420.00 420.02 135.9K
13:20 420.01 420.01 419.85 419.85 127.6K
13:21 419.83 419.86 419.75 419.75 119.2K
13:22 419.74 419.74 419.65 419.66 116.3K
13:23 419.65 419.90 419.65 419.88 161.6K
13:24 419.88 419.88 419.83 419.83 154.4K
13:25 419.84 419.95 419.84 419.94 155.5K
13:26 419.96 419.96 419.88 419.89 131.4K
13:27 419.89 419.91 419.87 419.89 102.3K
13:28 419.88 419.89 419.84 419.84 136.3K
13:29 419.84 419.91 419.80 419.85 205.6K
13:30 419.84 419.85 419.84 419.84 126.3K
13:31 419.82 419.85 419.81 419.83 182.9K
13:32 419.83 419.85 419.77 419.85 298.1K
13:33 419.85 419.86 419.74 419.74 187.7K
13:34 419.74 419.74 419.71 419.74 161.5K
13:35 419.74 419.74 419.42 419.42 346.8K
13:36 419.45 419.49 419.39 419.49 489.2K
13:37 419.48 419.48 419.39 419.39 166.5K
13:38 419.36 419.53 419.34 419.53 300.2K
13:39 419.54 419.57 419.51 419.51 133.1K
13:40 419.52 419.55 419.40 419.41 323.5K
13:41 419.41 419.41 419.33 419.33 250.3K
13:42 419.31 419.31 419.20 419.20 328.8K
13:43 419.20 419.20 419.03 419.04 170.6K
13:44 419.04 419.12 419.00 419.01 252.0K
13:45 419.06 419.21 419.06 419.20 195.0K
13:46 419.20 419.20 419.13 419.19 183.8K
13:47 419.20 419.21 419.04 419.04 202.1K
13:48 419.03 419.15 419.03 419.15 256.5K
13:49 419.17 419.18 419.10 419.10 127.8K
13:50 419.09 419.11 418.93 418.93 181.5K
13:51 418.95 418.95 418.81 418.81 223.4K
13:52 418.80 418.88 418.77 418.82 172.8K
13:53 418.82 418.88 418.76 418.76 186.4K
13:54 418.76 418.76 418.67 418.67 369.2K
13:55 418.68 418.74 418.68 418.74 133.2K
13:56 418.74 418.79 418.71 418.79 166.4K
13:57 418.80 418.85 418.80 418.83 175.1K
13:58 418.83 418.83 418.73 418.76 326.7K
13:59 418.76 418.77 418.66 418.66 162.4K
14:00 418.65 418.69 418.48 418.48 209.9K
14:01 418.47 418.66 418.47 418.61 218.8K
14:02 418.60 418.60 418.44 418.44 140.2K
14:03 418.37 418.45 418.36 418.38 163.3K
14:04 418.39 418.40 418.32 418.33 93.1K
14:05 418.32 418.45 418.30 418.45 170.9K
14:06 418.45 418.61 418.45 418.61 221.1K
14:07 418.60 418.67 418.58 418.58 138.7K
14:08 418.59 418.59 418.44 418.49 175.8K
14:09 418.50 418.57 418.46 418.56 117.2K
14:10 418.51 418.51 418.38 418.44 188.4K
14:11 418.47 418.67 418.45 418.67 186.9K
14:12 418.66 418.72 418.66 418.70 127.3K
14:13 418.64 418.82 418.64 418.82 294.8K
14:14 418.82 418.82 418.73 418.73 155.7K
14:15 418.72 418.80 418.70 418.80 158.2K
14:16 418.81 418.81 418.59 418.60 246.9K
14:17 418.54 418.56 418.49 418.49 190.7K
14:18 418.48 418.48 418.43 418.46 174.2K
14:19 418.47 418.49 418.44 418.44 200.4K
14:20 418.43 418.49 418.38 418.49 312.5K
14:21 418.49 418.54 418.43 418.54 154.2K
14:22 418.53 418.54 418.40 418.40 179.6K
14:23 418.40 418.41 418.31 418.33 524.8K
14:24 418.32 418.37 418.28 418.30 429.4K
14:25 418.30 418.43 418.30 418.43 175.8K
14:26 418.44 418.49 418.41 418.42 191.4K
14:27 418.40 418.41 418.37 418.37 133.2K
14:28 418.39 418.44 418.37 418.41 202.6K
14:29 418.41 418.41 418.28 418.38 291.4K
14:30 418.39 418.39 418.34 418.34 183.3K
14:31 418.34 418.46 418.34 418.45 170.0K
14:32 418.45 418.46 418.43 418.46 277.2K
14:33 418.46 418.46 418.37 418.45 215.0K
14:34 418.47 418.52 418.35 418.35 307.5K
14:35 418.34 418.44 418.34 418.44 141.8K
14:36 418.43 418.45 418.42 418.42 105.5K
14:37 418.42 418.46 418.41 418.41 123.2K
14:38 418.41 418.43 418.40 418.43 142.1K
14:39 418.41 418.41 418.32 418.32 211.7K
14:40 418.34 418.43 418.33 418.42 250.8K
14:41 418.41 418.41 418.37 418.37 200.6K
14:42 418.36 418.36 418.25 418.25 177.4K
14:43 418.25 418.30 418.25 418.30 133.3K
14:44 418.30 418.30 418.09 418.09 198.3K
14:45 418.07 418.07 417.91 417.94 214.5K
14:46 417.95 417.95 417.86 417.86 130.3K
14:47 417.85 417.93 417.85 417.93 193.8K
14:48 417.92 417.99 417.87 417.87 219.9K
14:49 417.86 417.92 417.86 417.89 127.0K
14:50 417.89 418.00 417.83 418.00 234.4K
14:51 418.00 418.12 418.00 418.12 210.8K
14:52 418.17 418.33 418.17 418.31 163.0K
14:53 418.28 418.28 418.18 418.18 240.4K
14:54 418.19 418.25 418.19 418.24 291.7K
14:55 418.23 418.23 418.07 418.07 218.8K
14:56 418.06 418.17 418.04 418.16 220.7K
14:57 418.13 418.14 418.07 418.07 210.2K
14:58 418.04 418.04 417.92 417.94 176.7K
14:59 417.95 417.95 417.88 417.92 175.7K
15:00 417.93 417.94 417.73 417.73 205.6K
15:01 417.72 417.72 417.58 417.62 269.7K
15:02 417.60 417.68 417.60 417.62 184.5K
15:03 417.61 417.90 417.61 417.90 280.9K
15:04 417.89 417.91 417.80 417.87 241.7K
15:05 417.92 417.92 417.76 417.76 238.4K
15:06 417.76 417.77 417.64 417.64 210.3K
15:07 417.65 417.67 417.53 417.55 269.4K
15:08 417.63 417.74 417.63 417.70 217.2K
15:09 417.68 417.68 417.50 417.53 275.9K
15:10 417.55 417.55 417.38 417.43 374.0K
15:11 417.45 417.47 417.31 417.36 233.7K
15:12 417.35 417.43 417.35 417.41 159.6K
15:13 417.42 417.42 417.31 417.31 315.0K
15:14 417.35 417.69 417.35 417.69 383.9K
15:15 417.69 417.78 417.66 417.75 254.8K
15:16 417.73 417.74 417.70 417.73 265.3K
15:17 417.74 417.83 417.74 417.82 219.4K
15:18 417.82 417.82 417.70 417.70 339.6K
15:19 417.70 417.71 417.63 417.70 335.8K
15:20 417.70 417.85 417.70 417.85 215.2K
15:21 417.85 418.00 417.83 418.00 259.4K
15:22 417.99 417.99 417.84 417.86 216.4K
15:23 417.86 417.88 417.63 417.63 217.4K
15:24 417.56 417.57 417.53 417.54 393.4K
15:25 417.53 417.68 417.48 417.61 337.0K
15:26 417.62 417.64 417.56 417.56 386.5K
15:27 417.55 417.64 417.53 417.59 315.1K
15:28 417.57 417.67 417.57 417.66 270.9K
15:29 417.67 417.72 417.63 417.63 302.6K
15:30 417.65 417.70 417.54 417.54 342.6K
15:31 417.51 417.52 417.37 417.37 395.9K
15:32 417.41 417.44 417.32 417.32 299.8K
15:33 417.32 417.34 417.31 417.32 279.4K
15:34 417.31 417.31 417.02 417.04 452.8K
15:35 417.08 417.12 417.00 417.02 438.4K
15:36 417.02 417.08 416.99 417.02 381.5K
15:37 417.06 417.06 416.90 416.90 442.9K
15:38 416.90 417.19 416.90 417.18 600.7K
15:39 417.17 417.17 416.89 416.89 390.4K
15:40 416.88 416.90 416.81 416.81 556.8K
15:41 416.81 417.29 416.76 417.29 670.7K
15:42 417.36 417.42 417.27 417.27 504.6K
15:43 417.27 417.28 416.95 416.95 471.1K
15:44 416.96 416.96 416.84 416.91 405.1K
15:45 416.94 417.05 416.94 417.01 560.8K
15:46 417.06 417.17 417.06 417.17 470.5K
15:47 417.18 417.18 417.03 417.12 374.4K
15:48 417.09 417.09 416.98 417.00 527.0K
15:49 417.00 417.18 416.97 417.18 1,110.0K
15:50 417.30 417.74 417.30 417.45 1,440.6K
15:51 417.51 417.53 417.31 417.31 888.0K
15:52 417.37 417.47 417.29 417.47 871.5K
15:53 417.49 417.54 417.40 417.48 877.5K
15:54 417.46 417.49 417.29 417.41 1,102.7K
15:55 417.30 417.33 417.16 417.33 2,086.2K
15:56 417.22 417.33 417.17 417.31 1,533.0K
15:57 417.30 417.30 416.93 416.93 1,824.6K
15:58 416.93 416.98 416.88 416.95 2,545.1K
15:59 416.94 416.94 416.73 416.84 35,865.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available