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
09:30 423.74 424.40 423.74 424.13 3,572.5K
09:31 424.18 424.56 424.18 424.49 490.3K
09:32 424.48 424.48 424.18 424.28 600.3K
09:33 424.36 424.50 424.34 424.48 355.1K
09:34 424.59 424.59 424.45 424.52 429.7K
09:35 424.42 424.67 424.42 424.54 665.6K
09:36 424.52 424.52 423.98 424.02 683.5K
09:37 424.02 424.24 423.76 424.20 636.6K
09:38 424.16 424.44 424.16 424.44 515.0K
09:39 424.40 424.51 424.32 424.42 402.2K
09:40 424.44 424.63 424.42 424.56 284.8K
09:41 424.53 424.92 424.53 424.82 350.2K
09:42 424.69 424.77 424.55 424.63 486.4K
09:43 424.70 424.79 424.54 424.56 378.2K
09:44 424.46 424.76 424.46 424.69 441.3K
09:45 424.53 424.64 424.46 424.64 347.1K
09:46 424.62 424.99 424.62 424.99 420.1K
09:47 424.87 425.04 424.82 424.86 373.4K
09:48 424.70 425.09 424.67 425.06 390.1K
09:49 425.08 425.19 425.04 425.19 319.1K
09:50 425.22 425.29 425.22 425.28 311.4K
09:51 425.26 425.60 425.26 425.60 352.9K
09:52 425.53 425.53 425.37 425.43 304.7K
09:53 425.44 425.56 425.32 425.33 432.7K
09:54 425.28 425.28 425.17 425.25 328.5K
09:55 425.21 425.25 425.13 425.17 348.9K
09:56 425.18 425.24 424.95 425.02 232.9K
09:57 425.00 425.11 425.00 425.11 251.7K
09:58 425.16 425.18 424.96 424.98 524.7K
09:59 424.91 424.97 424.80 424.88 310.4K
10:00 424.85 424.85 424.53 424.60 428.0K
10:01 424.61 424.76 424.58 424.58 408.3K
10:02 424.59 424.59 424.32 424.37 529.2K
10:03 424.33 424.43 424.33 424.39 556.3K
10:04 424.33 424.56 424.33 424.56 375.9K
10:05 424.57 424.67 424.57 424.61 456.0K
10:06 424.55 424.62 424.53 424.53 354.5K
10:07 424.49 424.51 424.35 424.35 442.1K
10:08 424.37 424.51 424.27 424.51 322.5K
10:09 424.51 424.57 424.35 424.35 308.8K
10:10 424.35 424.62 424.35 424.61 456.6K
10:11 424.59 424.61 424.43 424.46 412.6K
10:12 424.47 424.47 424.38 424.47 331.1K
10:13 424.49 424.52 424.38 424.38 265.9K
10:14 424.44 424.44 424.19 424.19 295.5K
10:15 424.14 424.14 423.97 423.97 298.9K
10:16 423.98 424.07 423.91 423.94 343.9K
10:17 423.93 423.94 423.71 423.71 286.8K
10:18 423.74 423.82 423.72 423.72 325.1K
10:19 423.69 423.76 423.69 423.74 232.8K
10:20 423.78 423.94 423.75 423.92 315.9K
10:21 423.92 423.95 423.85 423.85 196.4K
10:22 423.89 423.89 423.69 423.69 289.4K
10:23 423.70 423.78 423.70 423.78 207.2K
10:24 423.80 423.80 423.69 423.78 208.6K
10:25 423.75 423.75 423.53 423.53 299.7K
10:26 423.56 423.63 423.55 423.61 208.2K
10:27 423.65 423.79 423.65 423.76 230.3K
10:28 423.77 423.89 423.77 423.88 196.1K
10:29 423.89 423.90 423.80 423.83 340.6K
10:30 423.87 423.96 423.87 423.92 248.3K
10:31 423.97 424.08 423.97 424.03 338.5K
10:32 424.01 424.05 423.97 424.05 281.0K
10:33 424.00 424.00 423.85 423.88 240.0K
10:34 423.85 423.85 423.67 423.67 255.2K
10:35 423.67 423.73 423.66 423.66 330.0K
10:36 423.61 423.70 423.61 423.65 284.4K
10:37 423.66 423.86 423.66 423.86 391.3K
10:38 423.84 423.84 423.67 423.74 291.9K
10:39 423.77 423.87 423.76 423.87 186.6K
10:40 423.83 424.06 423.83 424.06 273.4K
10:41 424.05 424.05 423.94 423.94 228.3K
10:42 423.98 423.98 423.79 423.82 193.6K
10:43 423.72 423.76 423.69 423.76 163.8K
10:44 423.76 423.91 423.76 423.91 237.1K
10:45 423.89 424.23 423.89 424.23 263.1K
10:46 424.23 424.36 424.09 424.09 254.0K
10:47 424.15 424.18 424.07 424.17 276.4K
10:48 424.23 424.23 424.09 424.12 275.9K
10:49 424.12 424.17 424.12 424.16 243.4K
10:50 424.17 424.18 424.09 424.18 210.6K
10:51 424.17 424.17 424.12 424.17 213.3K
10:52 424.18 424.43 424.16 424.43 250.5K
10:53 424.42 424.66 424.42 424.66 175.1K
10:54 424.69 424.96 424.69 424.96 242.5K
10:55 424.97 425.02 424.93 425.01 239.2K
10:56 425.05 425.17 424.98 424.98 332.9K
10:57 424.95 424.95 424.79 424.84 276.3K
10:58 424.86 424.87 424.81 424.81 204.5K
10:59 424.80 424.86 424.80 424.86 278.7K
11:00 424.90 424.99 424.87 424.98 571.5K
11:01 425.02 425.12 425.02 425.12 344.5K
11:02 425.12 425.16 425.07 425.09 430.5K
11:03 425.10 425.46 425.10 425.45 278.4K
11:04 425.51 425.66 425.50 425.62 255.5K
11:05 425.60 425.60 425.44 425.57 385.9K
11:06 425.59 425.59 425.52 425.56 393.3K
11:07 425.55 425.55 425.38 425.47 230.2K
11:08 425.47 425.49 425.34 425.34 250.5K
11:09 425.31 425.31 425.05 425.06 179.9K
11:10 425.07 425.10 424.99 425.02 328.4K
11:11 424.99 424.99 424.86 424.86 228.7K
11:12 424.85 424.97 424.85 424.97 233.8K
11:13 424.97 424.97 424.82 424.83 195.1K
11:14 424.84 424.93 424.83 424.84 184.3K
11:15 424.87 424.87 424.71 424.76 219.3K
11:16 424.81 424.93 424.81 424.88 252.1K
11:17 424.85 424.89 424.85 424.89 187.0K
11:18 424.95 424.96 424.86 424.87 271.5K
11:19 424.88 424.88 424.77 424.78 213.4K
11:20 424.74 424.74 424.60 424.62 238.2K
11:21 424.65 424.70 424.59 424.59 135.8K
11:22 424.57 424.61 424.53 424.61 136.2K
11:23 424.61 424.71 424.61 424.70 318.3K
11:24 424.70 424.73 424.68 424.69 264.5K
11:25 424.70 424.71 424.55 424.55 271.9K
11:26 424.61 424.70 424.61 424.70 235.2K
11:27 424.70 424.70 424.63 424.69 197.2K
11:28 424.63 424.73 424.53 424.73 388.5K
11:29 424.72 424.85 424.72 424.74 290.6K
11:30 424.77 424.82 424.72 424.75 219.7K
11:31 424.75 424.83 424.73 424.80 211.2K
11:32 424.81 424.86 424.76 424.83 174.0K
11:33 424.83 424.83 424.67 424.67 182.3K
11:34 424.66 424.67 424.58 424.67 183.5K
11:35 424.69 424.85 424.69 424.84 181.3K
11:36 424.83 425.05 424.83 425.01 201.2K
11:37 424.98 425.01 424.97 425.01 195.2K
11:38 425.08 425.20 425.08 425.19 166.9K
11:39 425.19 425.35 425.19 425.34 188.5K
11:40 425.21 425.34 425.19 425.31 266.1K
11:41 425.34 425.35 425.16 425.16 267.9K
11:42 425.15 425.19 425.03 425.03 175.6K
11:43 425.05 425.12 425.04 425.12 265.1K
11:44 425.11 425.19 425.11 425.19 167.8K
11:45 425.20 425.25 425.19 425.24 191.4K
11:46 425.25 425.27 425.20 425.22 182.3K
11:47 425.20 425.25 425.14 425.24 251.0K
11:48 425.25 425.27 425.20 425.21 193.5K
11:49 425.27 425.27 425.06 425.09 204.3K
11:50 425.10 425.11 424.95 424.99 210.1K
11:51 425.06 425.08 424.61 424.88 365.8K
11:52 424.89 424.98 424.87 424.93 295.0K
11:53 424.91 425.03 424.91 425.02 208.5K
11:54 425.00 425.01 424.83 424.83 353.3K
11:55 424.86 424.92 424.84 424.92 186.4K
11:56 424.96 424.97 424.86 424.86 154.1K
11:57 424.86 425.02 424.85 424.98 278.8K
11:58 425.00 425.03 424.91 425.03 250.1K
11:59 425.03 425.03 424.96 424.99 242.6K
12:00 424.98 425.03 424.97 425.03 207.0K
12:01 425.01 425.03 424.86 424.86 240.3K
12:02 424.85 424.94 424.85 424.94 238.6K
12:03 424.92 425.06 424.92 425.06 214.4K
12:04 425.04 425.11 425.03 425.05 174.8K
12:05 425.04 425.04 424.97 425.00 216.0K
12:06 425.00 425.03 424.94 424.95 203.9K
12:07 424.98 425.12 424.98 425.12 186.2K
12:08 425.16 425.27 425.16 425.27 192.7K
12:09 425.26 425.31 425.24 425.31 234.9K
12:10 425.35 425.39 425.30 425.36 239.9K
12:11 425.34 425.34 425.27 425.27 216.6K
12:12 425.25 425.26 425.19 425.19 230.9K
12:13 425.18 425.18 425.08 425.08 150.5K
12:14 425.09 425.24 425.09 425.23 189.5K
12:15 425.23 425.28 425.11 425.11 177.1K
12:16 425.11 425.12 425.08 425.09 135.9K
12:17 425.12 425.16 425.12 425.13 133.4K
12:18 425.11 425.22 425.10 425.22 279.5K
12:19 425.21 425.44 425.20 425.44 572.8K
12:20 425.49 425.76 425.49 425.76 367.2K
12:21 425.81 426.02 425.81 425.96 361.6K
12:22 425.94 425.94 425.82 425.82 258.8K
12:23 425.81 425.85 425.76 425.85 257.8K
12:24 425.83 425.85 425.79 425.83 197.2K
12:25 425.85 425.86 425.80 425.81 315.5K
12:26 425.82 425.85 425.80 425.82 283.6K
12:27 425.82 425.82 425.73 425.74 261.5K
12:28 425.75 425.75 425.65 425.66 185.6K
12:29 425.66 425.69 425.56 425.56 248.4K
12:30 425.55 425.55 425.41 425.41 215.1K
12:31 425.40 425.44 425.39 425.43 236.7K
12:32 425.47 425.49 425.42 425.44 109.2K
12:33 425.43 425.57 425.43 425.56 231.8K
12:34 425.57 425.60 425.57 425.59 124.2K
12:35 425.61 425.61 425.39 425.39 300.9K
12:36 425.39 425.39 425.08 425.13 248.3K
12:37 425.20 425.32 425.19 425.32 230.1K
12:38 425.35 425.58 425.35 425.58 219.1K
12:39 425.62 425.65 425.56 425.56 177.5K
12:40 425.59 425.59 425.43 425.43 191.0K
12:41 425.41 425.53 425.35 425.53 218.3K
12:42 425.57 425.63 425.57 425.62 228.2K
12:43 425.65 425.65 425.58 425.59 147.4K
12:44 425.58 425.61 425.55 425.61 147.6K
12:45 425.66 425.83 425.64 425.83 156.2K
12:46 425.85 425.91 425.85 425.91 198.2K
12:47 425.96 426.07 425.96 426.07 211.3K
12:48 426.08 426.12 426.04 426.12 136.7K
12:49 426.12 426.14 426.04 426.07 172.2K
12:50 426.07 426.16 426.06 426.15 144.0K
12:51 426.07 426.12 426.07 426.12 132.2K
12:52 426.13 426.21 426.13 426.21 146.0K
12:53 426.23 426.32 426.23 426.29 163.1K
12:54 426.30 426.30 426.27 426.27 120.2K
12:55 426.28 426.28 426.16 426.23 227.3K
12:56 426.22 426.29 426.22 426.29 250.2K
12:57 426.30 426.30 426.13 426.14 149.7K
12:58 426.20 426.20 426.06 426.06 186.9K
12:59 426.06 426.07 425.99 425.99 132.7K
13:00 426.06 426.11 426.06 426.07 206.9K
13:01 426.04 426.08 425.96 425.96 148.8K
13:02 425.98 426.02 425.92 425.92 167.3K
13:03 425.92 425.93 425.86 425.86 163.9K
13:04 425.87 425.89 425.82 425.82 154.7K
13:05 425.83 426.01 425.83 425.97 192.4K
13:06 425.92 425.92 425.82 425.82 221.7K
13:07 425.83 425.83 425.76 425.80 120.9K
13:08 425.82 425.92 425.82 425.92 191.7K
13:09 425.91 425.97 425.90 425.95 150.6K
13:10 425.97 425.98 425.80 425.81 161.6K
13:11 425.81 425.88 425.81 425.87 103.4K
13:12 425.87 426.02 425.87 426.02 112.6K
13:13 426.03 426.04 425.99 426.04 147.7K
13:14 426.05 426.05 425.96 425.96 117.1K
13:15 425.96 426.14 425.93 426.12 303.2K
13:16 426.13 426.13 426.03 426.04 124.8K
13:17 426.02 426.10 426.02 426.03 110.9K
13:18 426.03 426.14 426.03 426.08 203.7K
13:19 426.09 426.13 426.02 426.13 198.2K
13:20 426.13 426.13 426.01 426.09 238.4K
13:21 426.08 426.20 426.08 426.17 187.6K
13:22 426.19 426.32 426.19 426.32 216.3K
13:23 426.36 426.37 426.35 426.36 181.0K
13:24 426.35 426.37 426.23 426.23 184.0K
13:25 426.21 426.22 426.13 426.18 145.4K
13:26 426.19 426.19 426.01 426.01 183.8K
13:27 425.99 425.99 425.78 425.78 266.2K
13:28 425.79 425.89 425.79 425.88 211.3K
13:29 425.87 425.92 425.87 425.88 203.7K
13:30 425.85 426.07 425.83 426.07 206.0K
13:31 426.07 426.07 425.87 425.87 205.1K
13:32 425.89 425.89 425.76 425.76 202.1K
13:33 425.74 425.74 425.63 425.73 251.2K
13:34 425.75 425.75 425.66 425.68 144.4K
13:35 425.66 425.72 425.66 425.68 262.2K
13:36 425.70 425.87 425.69 425.83 408.1K
13:37 425.83 425.88 425.81 425.83 232.3K
13:38 425.91 426.00 425.82 425.89 284.3K
13:39 425.91 426.00 425.88 425.90 215.1K
13:40 425.89 425.92 425.83 425.87 317.4K
13:41 425.90 425.90 425.83 425.85 462.6K
13:42 425.93 426.02 425.89 425.91 364.6K
13:43 425.93 425.93 425.81 425.84 298.0K
13:44 425.85 425.87 425.76 425.85 328.0K
13:45 425.89 425.95 425.78 425.87 323.2K
13:46 425.85 425.92 425.73 425.73 240.6K
13:47 425.75 425.90 425.75 425.90 276.4K
13:48 425.99 426.13 425.95 426.10 276.9K
13:49 426.09 426.22 426.03 426.20 248.0K
13:50 426.22 426.22 426.13 426.14 201.4K
13:51 426.14 426.22 426.08 426.22 229.8K
13:52 426.24 426.24 426.15 426.20 158.7K
13:53 426.20 426.37 426.20 426.36 195.5K
13:54 426.37 426.39 426.31 426.31 194.3K
13:55 426.32 426.45 426.32 426.44 233.9K
13:56 426.45 426.46 426.31 426.31 209.3K
13:57 426.32 426.40 426.29 426.39 321.5K
13:58 426.38 426.49 426.38 426.43 208.5K
13:59 426.43 426.45 426.38 426.45 180.1K
14:00 426.39 426.39 426.18 426.18 192.9K
14:01 426.18 426.23 426.16 426.22 241.7K
14:02 426.24 426.24 426.16 426.18 236.6K
14:03 426.17 426.32 426.13 426.32 298.0K
14:04 426.31 426.31 426.20 426.23 170.2K
14:05 426.22 426.22 426.18 426.21 267.9K
14:06 426.18 426.24 426.12 426.12 261.9K
14:07 426.11 426.37 426.08 426.37 704.5K
14:08 426.35 426.39 426.24 426.24 366.0K
14:09 426.25 426.25 426.12 426.16 281.1K
14:10 426.16 426.16 426.12 426.13 278.0K
14:11 426.13 426.23 426.10 426.17 299.2K
14:12 426.22 426.29 426.14 426.29 192.5K
14:13 426.29 426.29 426.18 426.21 215.9K
14:14 426.21 426.30 426.21 426.25 244.2K
14:15 426.26 426.26 426.11 426.12 235.8K
14:16 426.13 426.13 425.99 426.02 232.4K
14:17 426.02 426.03 425.96 425.96 248.0K
14:18 425.96 426.20 425.96 426.20 202.8K
14:19 426.21 426.31 426.20 426.31 268.4K
14:20 426.31 426.39 426.31 426.38 219.5K
14:21 426.37 426.37 426.24 426.24 153.1K
14:22 426.24 426.28 426.22 426.28 219.5K
14:23 426.28 426.34 426.26 426.29 195.6K
14:24 426.28 426.42 426.28 426.36 190.5K
14:25 426.39 426.55 426.37 426.55 311.4K
14:26 426.55 426.58 426.46 426.58 302.4K
14:27 426.62 426.68 426.59 426.63 205.8K
14:28 426.65 426.85 426.65 426.85 222.3K
14:29 426.89 426.91 426.86 426.91 192.3K
14:30 426.91 427.05 426.91 427.05 184.1K
14:31 427.02 427.03 426.96 427.00 278.7K
14:32 427.01 427.11 426.91 426.91 307.4K
14:33 426.93 427.06 426.93 427.06 255.8K
14:34 427.06 427.06 427.00 427.02 167.2K
14:35 427.02 427.07 427.01 427.04 198.0K
14:36 427.04 427.08 427.01 427.04 231.1K
14:37 427.04 427.05 426.90 426.92 229.8K
14:38 426.92 427.01 426.89 426.91 253.8K
14:39 426.93 426.93 426.78 426.78 203.0K
14:40 426.74 426.74 426.50 426.58 257.5K
14:41 426.61 426.65 426.61 426.64 204.7K
14:42 426.68 426.70 426.62 426.62 169.5K
14:43 426.62 426.72 426.62 426.72 207.5K
14:44 426.72 426.79 426.72 426.79 225.7K
14:45 426.80 426.91 426.80 426.91 206.0K
14:46 426.91 426.91 426.74 426.81 298.7K
14:47 426.84 426.87 426.81 426.85 241.7K
14:48 426.86 426.98 426.83 426.97 277.7K
14:49 426.93 426.95 426.92 426.92 215.2K
14:50 426.90 426.90 426.84 426.84 281.7K
14:51 426.85 426.86 426.64 426.64 330.5K
14:52 426.66 426.66 426.60 426.66 217.4K
14:53 426.69 426.72 426.67 426.71 224.6K
14:54 426.72 426.75 426.68 426.68 290.2K
14:55 426.67 426.67 426.53 426.61 287.7K
14:56 426.62 426.63 426.55 426.60 201.1K
14:57 426.60 426.65 426.59 426.64 256.5K
14:58 426.61 426.89 426.61 426.89 368.0K
14:59 426.88 426.88 426.57 426.57 285.8K
15:00 426.59 426.86 426.59 426.86 428.5K
15:01 426.90 427.05 426.90 426.97 474.2K
15:02 426.95 426.95 426.61 426.61 288.4K
15:03 426.60 426.76 426.60 426.76 239.3K
15:04 426.77 426.77 426.70 426.70 230.2K
15:05 426.71 426.72 426.64 426.70 353.8K
15:06 426.70 426.71 426.61 426.69 279.7K
15:07 426.64 426.64 426.55 426.57 257.7K
15:08 426.58 426.58 426.47 426.48 259.2K
15:09 426.46 426.53 426.43 426.53 340.0K
15:10 426.57 426.63 426.56 426.60 265.0K
15:11 426.63 426.68 426.51 426.68 333.4K
15:12 426.65 426.67 426.63 426.66 290.0K
15:13 426.66 426.77 426.64 426.77 366.5K
15:14 426.81 426.86 426.77 426.86 389.5K
15:15 426.88 426.91 426.88 426.91 301.0K
15:16 426.91 426.91 426.83 426.87 274.5K
15:17 426.87 426.87 426.76 426.83 478.8K
15:18 426.87 426.95 426.87 426.95 291.4K
15:19 427.00 427.05 426.93 426.93 327.4K
15:20 426.92 426.94 426.77 426.78 325.9K
15:21 426.74 426.75 426.69 426.73 268.0K
15:22 426.73 427.01 426.73 427.01 337.1K
15:23 427.01 427.04 426.98 427.02 256.1K
15:24 427.04 427.13 427.04 427.13 258.0K
15:25 427.14 427.20 427.10 427.16 327.8K
15:26 427.15 427.19 427.08 427.08 266.2K
15:27 427.09 427.11 427.01 427.04 281.2K
15:28 427.07 427.08 427.02 427.02 321.4K
15:29 427.01 427.01 426.96 426.96 277.2K
15:30 427.00 427.04 426.98 427.01 393.0K
15:31 427.00 427.02 426.90 426.94 317.5K
15:32 426.96 426.96 426.88 426.89 305.4K
15:33 426.86 426.97 426.86 426.96 303.8K
15:34 426.95 427.03 426.94 427.02 403.9K
15:35 427.05 427.06 426.90 426.90 423.7K
15:36 426.97 426.99 426.81 426.83 407.5K
15:37 426.81 426.92 426.81 426.86 656.2K
15:38 426.83 426.84 426.74 426.76 782.5K
15:39 426.74 427.14 426.74 426.88 883.9K
15:40 426.87 427.26 426.87 427.04 695.2K
15:41 427.12 427.28 426.93 426.93 594.9K
15:42 427.03 427.15 427.03 427.04 416.6K
15:43 427.04 427.12 427.04 427.09 350.6K
15:44 427.07 427.12 426.99 426.99 411.0K
15:45 427.00 427.43 427.00 427.43 657.8K
15:46 427.43 427.45 427.24 427.24 707.5K
15:47 427.20 427.33 427.18 427.33 519.0K
15:48 427.33 427.45 427.32 427.43 567.5K
15:49 427.43 427.52 427.41 427.51 686.4K
15:50 427.53 427.58 427.42 427.52 1,222.7K
15:51 427.47 427.64 427.47 427.60 856.2K
15:52 427.65 427.86 427.65 427.82 874.3K
15:53 427.86 427.96 427.81 427.87 929.9K
15:54 427.85 427.90 427.82 427.90 912.6K
15:55 427.60 427.60 427.43 427.43 1,819.9K
15:56 427.45 427.47 427.27 427.43 1,555.0K
15:57 427.43 427.50 427.20 427.20 1,607.1K
15:58 427.20 427.23 427.07 427.07 2,339.6K
15:59 427.10 427.33 427.06 427.33 34,480.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available