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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 352.07 355.32 351.55 353.98 61.7M
2021-12-30 352.17 353.24 350.41 352.82 65.3M
2021-12-29 350.24 352.10 349.62 351.58 54.0M
2021-12-28 347.08 349.90 347.08 349.82 47.2M
2021-12-27 345.49 346.77 344.33 346.72 50.6M
2021-12-23 345.30 346.89 344.95 345.08 60.6M
2021-12-22 343.12 345.63 342.76 345.26 66.5M
2021-12-21 345.52 347.56 342.29 343.79 89.2M
2021-12-20 341.12 344.49 338.07 344.05 106.6M
2021-12-17 348.09 349.04 343.36 344.00 204.6M
2021-12-16 347.18 351.29 346.80 348.95 101.8M
2021-12-15 342.38 347.76 342.13 347.48 103.1M
2021-12-14 343.45 344.54 340.48 341.84 104.7M
2021-12-13 339.88 345.67 339.88 343.95 109.8M
2021-12-10 339.87 341.61 338.79 340.26 84.1M
2021-12-09 339.24 340.36 336.44 338.42 97.3M
2021-12-08 339.82 341.33 337.60 339.42 91.4M
2021-12-07 337.29 340.24 336.38 339.45 106.7M
2021-12-06 334.14 340.40 334.03 337.25 152.0M
2021-12-03 330.46 331.78 325.77 331.70 125.1M
2021-12-02 325.69 331.65 325.45 328.73 117.8M
2021-12-01 326.36 332.59 324.48 324.62 124.2M
2021-11-30 331.92 332.10 323.87 324.06 192.1M
2021-11-29 331.15 334.68 329.37 333.85 99.3M
2021-11-26 331.94 333.72 328.48 329.05 63.9M
2021-11-24 334.47 335.37 332.69 334.63 76.9M
2021-11-23 334.41 336.47 332.71 334.73 92.2M
2021-11-22 331.96 336.08 331.26 334.22 99.1M
2021-11-19 330.77 332.82 329.72 332.20 121.5M
2021-11-18 331.75 332.03 329.17 330.20 86.6M
2021-11-17 330.96 332.56 329.51 332.17 91.8M
2021-11-16 333.69 334.31 331.69 331.74 80.6M
2021-11-15 330.91 333.75 330.09 333.72 76.1M
2021-11-12 329.70 330.14 327.97 329.33 85.9M
2021-11-11 331.48 331.83 328.39 330.03 91.6M
2021-11-10 329.51 332.10 329.21 331.88 94.3M
2021-11-09 328.51 330.37 327.46 329.39 109.1M
2021-11-08 333.06 333.06 326.38 327.94 101.8M
2021-11-05 330.52 334.22 330.52 332.74 95.5M
2021-11-04 331.24 331.69 326.29 329.62 109.5M
2021-11-03 331.97 333.18 329.06 331.67 103.3M
2021-11-02 333.38 334.03 330.24 332.42 100.1M
2021-11-01 331.10 333.27 330.04 332.53 90.5M
2021-10-29 332.43 334.19 329.47 330.97 106.0M
2021-10-28 330.61 333.08 330.33 333.01 77.2M
2021-10-27 334.17 334.42 330.54 330.80 77.7M
2021-10-26 331.87 335.67 331.38 333.04 83.2M
2021-10-25 332.30 333.51 330.69 331.44 81.0M
2021-10-22 331.51 333.29 331.24 332.64 73.6M
2021-10-21 331.17 332.29 330.55 330.98 74.6M
2021-10-20 327.24 332.36 327.24 331.09 89.0M
2021-10-19 324.73 326.51 323.86 326.13 76.8M
2021-10-18 323.53 324.03 320.86 322.28 99.4M
2021-10-15 327.01 328.06 325.07 325.56 187.5M
2021-10-14 323.23 326.78 322.70 326.15 104.5M
2021-10-13 318.70 322.44 317.12 322.20 114.4M
2021-10-12 316.75 319.24 315.88 318.40 99.8M
2021-10-11 319.58 319.58 315.93 316.27 131.0M
2021-10-08 322.95 323.39 320.43 320.64 81.9M
2021-10-07 324.88 327.33 322.46 322.84 122.6M
2021-10-06 318.38 324.38 316.46 324.22 102.3M
2021-10-05 320.50 321.68 319.07 319.55 97.5M
2021-10-04 315.29 320.91 315.27 319.90 110.1M
2021-10-01 317.34 317.89 314.40 315.48 109.5M
2021-09-30 319.15 319.29 315.05 315.33 117.5M
2021-09-29 314.92 320.03 314.08 318.02 94.2M
2021-09-28 317.68 318.22 313.29 314.15 112.0M
2021-09-27 321.27 324.34 317.65 317.99 99.2M
2021-09-24 322.11 323.78 320.80 321.46 92.1M
2021-09-23 323.70 325.65 321.57 321.95 96.1M
2021-09-22 324.55 326.05 322.34 323.35 89.7M
2021-09-21 324.88 327.37 323.30 323.48 118.8M
2021-09-20 323.84 326.97 320.74 324.20 127.6M
2021-09-17 328.69 330.87 324.85 325.09 216.8M
2021-09-16 332.94 333.97 329.47 330.00 99.2M
2021-09-15 332.57 335.01 331.09 332.89 115.6M
2021-09-14 335.89 336.54 332.40 333.22 101.0M
2021-09-13 337.71 338.42 333.79 334.76 100.6M
2021-09-10 339.82 339.85 335.05 335.12 82.1M
2021-09-09 341.11 342.12 339.94 340.01 87.1M
2021-09-08 336.33 343.06 335.36 342.14 92.3M
2021-09-07 340.02 340.14 335.88 336.28 97.6M
2021-09-03 342.85 343.04 340.29 340.85 78.3M
2021-09-02 341.41 343.70 341.35 343.68 77.4M
2021-09-01 337.47 342.10 337.23 341.04 82.5M
2021-08-31 336.48 338.43 335.21 336.75 113.2M
2021-08-30 336.06 337.77 335.41 336.94 68.3M
2021-08-27 336.82 337.93 335.78 336.34 85.4M
2021-08-26 337.06 337.30 335.76 336.17 73.9M
2021-08-25 336.95 338.66 335.14 337.63 81.6M
2021-08-24 339.10 339.10 334.81 336.93 88.3M
2021-08-23 342.93 343.14 338.34 338.85 90.6M
2021-08-20 338.48 343.49 336.86 343.25 114.0M
2021-08-19 337.88 341.78 337.82 339.09 102.9M
2021-08-18 339.79 340.32 337.06 338.17 81.2M
2021-08-17 338.94 339.98 336.58 339.89 83.8M
2021-08-16 338.30 342.21 337.67 339.81 86.1M
2021-08-13 336.41 338.29 335.77 337.87 61.3M
2021-08-12 335.53 337.11 335.01 336.06 102.3M
2021-08-11 334.06 337.58 334.06 336.28 113.0M
2021-08-10 333.04 334.31 331.68 333.28 100.7M
2021-08-09 333.37 333.88 331.04 332.85 86.4M
2021-08-06 333.35 335.48 332.27 333.19 103.9M
2021-08-05 330.51 333.50 329.43 333.27 108.9M
2021-08-04 329.05 330.31 325.94 329.95 96.3M
2021-08-03 329.06 332.07 327.71 330.70 95.8M
2021-08-02 327.18 329.94 326.79 328.58 88.8M
2021-07-30 328.52 331.57 325.57 326.19 144.8M
2021-07-29 329.32 330.29 327.52 329.17 111.6M
2021-07-28 330.51 331.20 326.32 328.67 89.5M
2021-07-27 324.83 331.27 323.27 330.58 100.0M
2021-07-26 325.03 326.34 323.43 325.15 113.4M
2021-07-23 322.02 325.68 321.71 325.37 76.4M
2021-07-22 321.27 322.67 320.37 321.25 100.6M
2021-07-21 324.63 325.47 320.80 320.93 87.9M
2021-07-20 323.12 327.36 323.08 324.29 110.4M
2021-07-19 326.75 328.98 319.10 322.57 134.1M
2021-07-16 326.11 329.86 325.45 328.22 91.8M
2021-07-15 320.65 325.49 320.56 325.33 89.9M
2021-07-14 319.31 323.00 317.78 321.56 77.5M
2021-07-13 321.38 322.14 318.06 319.08 83.2M
2021-07-12 320.34 322.02 318.91 321.74 76.2M
2021-07-09 320.91 321.48 318.24 320.94 89.1M
2021-07-08 319.42 321.86 318.93 320.04 89.3M
2021-07-07 319.18 321.40 317.78 321.21 79.6M
2021-07-06 318.05 319.29 314.18 319.21 90.1M
2021-07-02 318.24 318.53 316.65 318.17 69.2M
2021-07-01 313.85 318.89 313.84 317.93 112.7M
2021-06-30 314.78 315.74 313.24 314.36 106.0M
2021-06-29 319.18 320.95 314.01 314.75 99.7M
2021-06-28 319.54 321.37 318.73 320.05 88.1M
2021-06-25 314.74 318.36 314.46 318.25 109.5M
2021-06-24 315.15 315.23 313.17 314.64 87.5M
2021-06-23 317.74 317.89 313.92 314.71 89.9M
2021-06-22 319.83 320.92 317.94 317.97 87.9M
2021-06-21 317.27 320.81 315.33 320.32 99.1M
2021-06-18 322.94 322.94 315.56 315.80 183.3M
2021-06-17 322.86 326.24 321.99 324.48 99.1M
2021-06-16 328.96 329.69 322.84 323.16 104.0M
2021-06-15 327.20 329.64 326.40 327.97 93.8M
2021-06-14 326.80 327.94 325.19 326.90 81.4M
2021-06-11 325.61 326.80 324.38 326.73 83.0M
2021-06-10 323.91 326.06 323.15 325.65 83.4M
2021-06-09 321.50 324.18 320.88 323.54 93.3M
2021-06-08 323.96 324.09 319.52 320.86 104.6M
2021-06-07 323.20 323.81 322.62 323.42 86.2M
2021-06-04 324.15 324.54 322.48 322.79 90.5M
2021-06-03 319.42 324.27 318.97 323.27 110.6M
2021-06-02 320.23 323.14 319.06 321.41 98.2M
2021-06-01 322.48 322.48 318.90 319.83 91.8M
2021-05-28 321.72 322.62 320.72 321.54 97.8M
2021-05-27 322.95 322.95 319.71 319.96 150.2M
2021-05-26 322.04 323.30 321.06 322.03 101.8M
2021-05-25 325.84 325.85 321.28 321.95 99.3M
2021-05-24 327.67 328.34 325.89 325.99 83.3M
2021-05-21 325.54 327.53 324.08 326.33 110.4M
2021-05-20 322.62 326.66 322.62 324.69 106.0M
2021-05-19 321.49 322.43 318.55 322.29 118.1M
2021-05-18 322.60 324.01 321.78 322.97 116.5M
2021-05-17 325.53 327.34 322.81 323.08 109.9M
2021-05-14 325.41 328.04 325.41 326.00 95.0M
2021-05-13 319.07 326.36 318.67 324.70 107.0M
2021-05-12 326.29 326.29 318.81 318.97 109.0M
2021-05-11 330.06 330.22 324.52 326.75 116.8M
2021-05-10 328.21 333.72 328.21 330.52 108.3M
2021-05-07 326.37 329.67 326.11 327.43 106.1M
2021-05-06 324.79 326.72 322.69 326.48 109.6M
2021-05-05 328.98 329.12 322.37 324.10 102.0M
2021-05-04 330.51 331.04 327.52 329.58 113.6M
2021-05-03 331.36 333.83 330.25 330.74 101.7M
2021-04-30 328.64 330.71 327.01 330.68 118.3M
2021-04-29 325.59 328.29 325.35 328.14 112.6M
2021-04-28 326.11 326.74 323.81 325.26 105.3M
2021-04-27 327.91 327.91 325.16 325.65 93.8M
2021-04-26 330.59 330.59 327.57 328.27 93.3M
2021-04-23 330.97 331.91 329.54 330.25 93.6M
2021-04-22 333.14 333.99 330.60 330.79 95.5M
2021-04-21 336.13 337.13 332.02 333.12 94.1M
2021-04-20 331.97 336.57 331.81 335.86 101.4M
2021-04-19 333.88 334.24 331.07 331.77 100.8M
2021-04-16 332.05 334.79 331.84 333.37 154.5M
2021-04-15 327.39 331.20 327.39 331.00 102.6M
2021-04-14 325.19 327.50 324.63 327.44 102.7M
2021-04-13 320.92 326.61 320.46 326.06 117.5M
2021-04-12 322.41 324.59 321.50 322.38 92.3M
2021-04-09 322.58 323.78 321.26 321.99 89.7M
2021-04-08 323.31 324.07 321.45 322.12 94.3M
2021-04-07 323.03 324.15 320.90 322.45 82.4M
2021-04-06 320.39 322.95 318.92 322.86 89.1M
2021-04-05 319.15 323.51 318.96 321.45 86.9M
2021-04-01 317.99 318.43 315.88 318.01 83.9M
2021-03-31 316.22 318.93 315.78 318.13 111.5M
2021-03-30 317.47 317.53 313.86 316.21 81.5M
2021-03-29 315.46 320.45 315.32 318.97 99.8M
2021-03-26 314.57 316.16 312.02 315.92 100.9M
2021-03-25 312.53 315.71 310.92 314.72 112.8M
2021-03-24 309.32 313.54 308.92 311.26 135.4M
2021-03-23 306.74 312.01 305.93 310.87 116.7M
2021-03-22 306.92 308.25 304.61 306.73 111.1M
2021-03-19 306.95 310.31 303.55 307.57 279.4M
2021-03-18 307.87 308.74 304.86 306.72 145.3M
2021-03-17 312.70 312.70 307.70 308.02 137.9M
2021-03-16 311.77 313.78 311.34 313.19 111.6M
2021-03-15 309.26 313.63 309.26 313.04 116.8M
2021-03-12 305.70 309.62 304.79 308.63 109.9M
2021-03-11 305.10 308.34 304.58 304.66 131.0M
2021-03-10 303.68 306.53 302.43 305.69 127.8M
2021-03-09 301.32 304.46 301.05 303.27 133.5M
2021-03-08 296.66 302.44 295.95 300.08 151.0M
2021-03-05 291.83 297.07 289.78 295.76 149.5M
2021-03-04 291.29 295.99 289.23 290.75 150.1M
2021-03-03 293.44 293.44 288.48 290.89 125.3M
2021-03-02 295.99 296.20 292.48 294.02 112.4M
2021-03-01 291.97 298.32 291.97 295.04 145.0M
2021-02-26 295.72 297.07 288.85 288.89 184.1M
2021-02-25 297.83 299.14 294.16 295.27 139.8M
2021-02-24 301.09 301.34 298.22 298.43 126.0M
2021-02-23 300.54 302.37 298.74 301.38 124.8M
2021-02-22 304.04 304.18 296.42 299.06 160.3M
2021-02-19 308.73 308.74 304.52 304.71 117.1M
2021-02-18 306.86 310.15 306.61 308.85 122.8M
2021-02-17 306.79 307.53 305.03 307.17 93.3M
2021-02-16 309.61 309.67 306.29 306.74 100.3M
2021-02-12 311.21 312.39 308.22 309.72 77.7M
2021-02-11 313.91 314.78 311.69 312.20 80.3M
2021-02-10 314.91 315.32 312.24 314.31 84.7M
2021-02-09 312.93 313.72 310.37 312.84 74.2M
2021-02-08 315.28 315.47 311.32 312.51 84.7M
2021-02-05 314.44 316.32 313.11 314.75 72.3M
2021-02-04 310.82 313.36 309.78 313.03 93.7M
2021-02-03 311.33 312.55 309.95 310.85 90.4M
2021-02-02 310.12 316.09 309.17 311.62 93.1M
2021-02-01 308.92 311.63 306.39 309.16 92.2M
2021-01-29 307.54 310.55 305.47 307.42 139.4M
2021-01-28 306.23 313.79 305.60 309.18 109.7M
2021-01-27 311.48 312.82 304.26 305.44 153.8M
2021-01-26 316.50 316.59 312.31 313.36 111.1M
2021-01-25 310.35 317.23 309.99 316.57 118.3M
2021-01-22 310.00 312.15 308.59 311.22 90.7M
2021-01-21 312.37 312.49 310.39 310.81 92.1M
2021-01-20 310.22 314.13 309.59 312.99 104.3M
2021-01-19 314.34 314.34 310.93 311.25 106.1M
2021-01-15 308.47 313.48 307.92 312.62 116.8M
2021-01-14 311.10 311.10 307.89 309.49 103.7M
2021-01-13 306.26 311.81 305.79 310.78 99.2M
2021-01-12 306.36 307.41 301.84 305.40 103.1M
2021-01-11 308.10 309.26 304.49 306.66 101.1M
2021-01-08 307.33 309.68 306.64 309.24 103.0M
2021-01-07 312.50 312.90 306.58 306.73 111.4M
2021-01-06 305.61 312.97 304.71 310.95 114.4M
2021-01-05 303.65 304.82 300.77 303.37 93.7M
2021-01-04 310.99 311.33 301.74 303.17 108.8M