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
2022-12-30 351.90 352.16 345.61 348.77 71.6M
2022-12-29 351.19 354.11 351.13 352.29 59.4M
2022-12-28 353.68 355.17 349.23 349.77 68.4M
2022-12-27 351.33 353.76 349.58 353.14 66.7M
2022-12-23 346.47 351.09 346.39 350.97 59.4M
2022-12-22 348.64 348.70 341.61 347.29 79.6M
2022-12-21 346.27 349.64 345.75 349.63 90.8M
2022-12-20 344.41 346.59 342.45 344.87 94.0M
2022-12-19 345.54 347.92 342.55 344.65 97.2M
2022-12-16 348.55 348.62 341.78 346.00 274.2M
2022-12-15 355.19 355.55 350.35 351.75 120.9M
2022-12-14 358.13 361.95 354.22 356.47 125.2M
2022-12-13 360.38 362.65 353.40 357.05 150.5M
2022-12-12 350.82 356.08 348.87 356.03 104.1M
2022-12-09 348.79 351.15 348.03 348.40 103.2M
2022-12-08 347.81 351.24 346.65 349.92 107.1M
2022-12-07 349.15 352.02 346.72 348.04 120.7M
2022-12-06 346.90 349.63 345.56 349.54 141.3M
2022-12-05 347.07 348.63 346.09 347.35 104.9M
2022-12-02 347.37 350.34 346.03 349.51 93.9M
2022-12-01 355.03 356.63 350.22 351.05 117.6M
2022-11-30 342.86 352.50 342.74 352.14 188.5M
2022-11-29 343.91 344.09 341.73 343.58 91.2M
2022-11-28 347.45 348.33 344.69 346.04 103.7M
2022-11-25 348.87 350.78 348.87 349.89 40.5M
2022-11-23 343.20 347.79 343.16 347.61 84.6M
2022-11-22 343.26 346.24 342.17 344.29 97.9M
2022-11-21 339.28 342.06 338.99 341.31 101.2M
2022-11-18 335.65 339.90 335.49 339.44 122.5M
2022-11-17 334.83 335.24 331.01 332.58 97.1M
2022-11-16 336.26 340.27 336.26 338.39 107.1M
2022-11-15 335.43 338.16 331.96 335.81 131.2M
2022-11-14 336.49 338.19 332.29 332.29 123.8M
2022-11-11 340.29 340.63 333.49 336.49 120.5M
2022-11-10 333.20 340.74 329.86 340.26 141.3M
2022-11-09 327.06 328.69 324.40 324.88 122.1M
2022-11-08 326.10 329.68 324.96 327.67 121.0M
2022-11-07 331.04 331.04 320.37 325.39 142.7M
2022-11-04 330.74 333.02 326.00 331.51 128.6M
2022-11-03 325.30 332.43 323.54 329.63 118.4M
2022-11-02 330.51 337.31 328.36 328.40 124.0M
2022-11-01 332.14 333.55 329.16 331.79 110.7M
2022-10-31 332.92 333.71 328.59 330.60 144.0M
2022-10-28 326.05 334.14 326.05 333.54 123.7M
2022-10-27 324.43 328.23 324.11 324.45 123.6M
2022-10-26 323.91 325.17 320.73 322.09 129.0M
2022-10-25 316.50 323.01 316.21 322.13 126.4M
2022-10-24 315.77 318.14 312.64 315.75 111.6M
2022-10-21 308.65 315.64 306.84 313.37 132.4M
2022-10-20 315.18 315.18 306.35 307.77 123.5M
2022-10-19 315.37 317.68 312.86 315.57 98.8M
2022-10-18 318.70 321.26 316.62 319.53 110.8M
2022-10-17 311.20 316.87 311.20 313.90 113.5M
2022-10-14 314.93 317.09 305.93 307.18 132.8M
2022-10-13 300.13 313.08 298.85 311.93 163.9M
2022-10-12 313.72 314.30 304.19 304.24 134.2M
2022-10-11 314.27 318.57 312.76 314.68 133.6M
2022-10-10 315.38 318.87 314.99 315.24 137.2M
2022-10-07 321.03 321.31 312.71 314.75 143.4M
2022-10-06 331.01 331.13 321.16 321.42 179.8M
2022-10-05 335.17 335.17 328.53 332.13 188.2M
2022-10-04 334.15 339.89 333.15 339.69 161.2M
2022-10-03 328.50 334.32 326.17 332.49 171.4M
2022-09-30 330.93 331.85 322.29 322.76 503.6M
2022-09-29 340.96 341.35 328.45 329.09 148.4M
2022-09-28 342.57 344.85 338.51 342.71 132.6M
2022-09-27 347.05 347.68 337.27 338.75 145.8M
2022-09-26 352.34 352.84 341.65 344.84 159.3M
2022-09-23 354.16 354.22 348.72 353.13 107.4M
2022-09-22 358.38 360.00 355.80 357.69 91.2M
2022-09-21 366.44 368.90 359.04 359.06 95.3M
2022-09-20 366.97 367.19 361.66 364.16 96.4M
2022-09-19 363.49 369.56 362.64 369.48 93.1M
2022-09-16 365.46 367.10 363.85 364.61 212.7M
2022-09-15 370.84 370.92 365.08 365.87 121.7M
2022-09-14 371.91 376.79 371.69 374.94 97.4M
2022-09-13 378.51 379.43 370.18 371.86 102.6M
2022-09-12 379.29 382.56 378.38 382.09 101.3M
2022-09-09 378.64 380.43 375.93 378.36 94.7M
2022-09-08 375.59 379.27 375.10 376.86 107.8M
2022-09-07 367.83 377.72 367.83 377.22 110.8M
2022-09-06 367.65 371.12 365.28 366.08 112.8M
2022-09-02 370.47 373.83 364.66 365.72 100.4M
2022-09-01 364.48 369.84 363.40 369.40 92.9M
2022-08-31 366.80 369.05 364.34 364.45 111.2M
2022-08-30 372.17 372.38 365.45 366.75 81.7M
2022-08-29 370.05 374.95 367.39 372.31 72.8M
2022-08-26 378.07 378.61 371.36 371.55 91.1M
2022-08-25 375.69 377.31 373.04 377.29 82.2M
2022-08-24 373.49 375.07 372.15 374.73 74.8M
2022-08-23 375.83 375.83 372.09 373.34 64.9M
2022-08-22 379.13 379.73 374.82 375.69 72.5M
2022-08-19 381.41 382.81 379.70 381.17 85.5M
2022-08-18 380.63 382.73 380.28 381.56 74.3M
2022-08-17 379.43 381.70 379.28 380.29 77.4M
2022-08-16 378.99 382.32 378.99 381.00 80.3M
2022-08-15 376.59 380.41 375.54 379.99 87.1M
2022-08-12 373.07 376.91 372.48 376.89 86.6M
2022-08-11 371.55 374.64 370.14 371.01 102.6M
2022-08-10 371.48 372.01 368.70 371.39 83.2M
2022-08-09 367.18 370.26 366.95 369.67 86.7M
2022-08-08 368.01 369.82 364.17 365.88 89.9M
2022-08-05 366.15 367.20 362.02 365.30 109.9M
2022-08-04 366.70 369.33 365.21 366.62 100.8M
2022-08-03 363.86 367.16 358.21 366.46 102.7M
2022-08-02 365.91 368.56 364.10 364.29 105.8M
2022-08-01 363.99 365.45 361.39 365.20 102.8M
2022-07-29 361.56 366.31 361.46 364.91 137.1M
2022-07-28 356.26 362.51 355.38 361.89 113.6M
2022-07-27 348.32 350.77 347.10 349.99 88.2M
2022-07-26 346.83 350.27 346.83 349.45 85.5M
2022-07-25 342.53 347.38 341.59 347.32 87.9M
2022-07-22 340.99 344.23 340.20 342.94 80.7M
2022-07-21 337.85 338.69 335.42 338.62 95.1M
2022-07-20 342.60 342.84 337.35 337.87 112.3M
2022-07-19 342.05 343.84 340.87 342.32 97.2M
2022-07-18 343.44 343.68 339.55 339.63 89.0M
2022-07-15 344.53 344.53 338.29 344.15 97.2M
2022-07-14 337.19 343.70 336.96 343.18 91.3M
2022-07-13 341.80 346.69 341.07 343.11 77.4M
2022-07-12 344.77 348.72 343.12 344.49 75.7M
2022-07-11 343.42 346.70 342.11 346.20 73.6M
2022-07-08 345.08 345.62 343.02 344.17 74.2M
2022-07-07 346.60 348.41 344.96 345.30 96.5M
2022-07-06 342.92 348.39 340.64 345.40 93.7M
2022-07-05 352.81 353.50 336.57 342.00 122.5M
2022-07-01 347.12 354.85 346.34 354.43 105.8M
2022-06-30 339.94 348.32 339.76 345.78 124.0M
2022-06-29 342.74 343.73 340.14 342.31 88.5M
2022-06-28 345.18 347.58 342.09 342.52 105.1M
2022-06-27 340.12 344.51 339.50 343.84 90.6M
2022-06-24 336.27 341.62 335.59 340.91 173.7M
2022-06-23 329.45 335.42 329.09 334.89 113.7M
2022-06-22 322.36 329.87 322.36 327.58 113.4M
2022-06-21 319.75 326.05 319.04 324.42 131.9M
2022-06-17 322.12 324.21 316.00 318.48 247.9M
2022-06-16 323.33 323.73 319.30 321.53 159.7M
2022-06-15 328.56 333.01 324.23 328.08 162.9M
2022-06-14 334.86 335.67 322.16 325.72 153.6M
2022-06-13 346.32 346.74 332.89 334.37 145.4M
2022-06-10 350.53 353.85 348.06 350.70 136.8M
2022-06-09 361.87 363.54 353.45 353.65 97.4M
2022-06-08 367.71 367.71 361.59 362.27 91.9M
2022-06-07 366.36 369.70 364.12 369.46 98.8M
2022-06-06 366.86 369.73 366.61 367.15 108.8M
2022-06-03 365.74 367.58 364.75 365.46 94.1M
2022-06-02 366.20 367.50 359.10 367.10 102.6M
2022-06-01 366.46 366.46 361.40 364.81 101.3M
2022-05-31 367.26 368.26 363.81 365.40 197.3M
2022-05-27 363.94 370.29 363.03 370.26 108.9M
2022-05-26 365.78 367.46 364.68 364.89 111.3M
2022-05-25 364.25 364.73 361.65 364.05 104.5M
2022-05-24 357.95 364.51 354.86 363.89 113.2M
2022-05-23 356.57 358.94 353.87 357.22 110.0M
2022-05-20 353.16 354.18 348.25 353.03 135.1M
2022-05-19 351.63 354.02 347.46 352.47 118.3M
2022-05-18 357.31 357.73 352.06 352.95 122.2M
2022-05-17 354.13 356.48 349.15 356.47 112.2M
2022-05-16 351.84 354.14 350.19 352.70 106.8M
2022-05-13 349.94 351.92 346.02 351.35 110.7M
2022-05-12 350.37 351.03 343.69 347.42 155.8M
2022-05-11 348.97 357.02 348.47 351.35 132.0M
2022-05-10 353.85 358.04 344.64 348.67 152.3M
2022-05-09 353.75 356.52 350.47 352.99 145.7M
2022-05-06 351.64 357.22 351.59 356.10 140.6M
2022-05-05 355.90 357.67 350.35 353.30 128.5M
2022-05-04 351.27 357.99 350.37 357.40 137.2M
2022-05-03 349.59 355.03 347.84 349.51 119.5M
2022-05-02 352.92 354.54 343.57 347.93 134.0M
2022-04-29 360.62 361.30 351.01 351.53 158.7M
2022-04-28 360.35 363.45 358.42 362.25 129.9M
2022-04-27 360.28 363.65 357.31 358.39 134.6M
2022-04-26 362.64 366.59 359.97 360.00 129.0M
2022-04-25 367.12 367.35 357.64 363.48 134.0M
2022-04-22 372.19 372.31 366.14 366.44 132.0M
2022-04-21 377.31 378.40 372.23 372.58 132.1M
2022-04-20 378.28 380.30 377.48 378.35 119.6M
2022-04-19 373.53 375.84 372.92 375.12 97.6M
2022-04-18 375.06 377.08 370.96 372.74 83.1M
2022-04-14 374.88 376.91 374.02 374.35 126.0M
2022-04-13 375.63 376.25 372.05 374.45 97.4M
2022-04-12 373.10 377.14 371.65 375.09 110.2M
2022-04-11 379.15 379.58 373.15 373.51 119.3M
2022-04-08 378.56 380.12 375.66 378.83 116.4M
2022-04-07 377.96 378.33 374.16 377.53 137.4M
2022-04-06 371.65 378.57 370.84 378.43 125.4M
2022-04-05 369.67 375.13 369.67 371.23 115.1M
2022-04-04 370.50 370.50 365.34 368.92 100.5M
2022-04-01 366.67 372.21 364.63 372.09 111.1M
2022-03-31 367.04 370.15 366.65 366.68 118.7M
2022-03-30 364.79 367.49 363.79 367.47 96.6M
2022-03-29 362.09 364.55 360.47 364.52 132.6M
2022-03-28 359.22 361.21 357.22 361.19 92.9M
2022-03-25 354.46 359.04 354.11 359.02 88.6M
2022-03-24 350.59 353.94 350.29 353.55 93.8M
2022-03-23 349.58 352.02 347.82 350.11 100.7M
2022-03-22 350.47 350.55 347.28 349.78 115.0M
2022-03-21 347.48 351.12 347.48 349.48 112.2M
2022-03-18 349.85 351.55 346.48 347.31 276.7M
2022-03-17 348.83 352.71 348.54 350.30 127.9M
2022-03-16 349.29 350.56 344.14 349.07 140.6M
2022-03-15 348.09 350.06 346.22 349.39 129.1M
2022-03-14 347.27 348.77 343.16 345.11 125.7M
2022-03-11 346.79 349.22 344.98 345.17 94.1M
2022-03-10 342.29 347.10 341.77 346.57 111.3M
2022-03-09 349.13 349.61 343.77 344.23 134.9M
2022-03-08 352.13 354.33 346.74 346.78 162.1M
2022-03-07 348.51 352.43 345.81 351.87 164.4M
2022-03-04 340.05 348.36 339.38 348.16 130.1M
2022-03-03 336.73 342.41 336.73 341.09 130.9M
2022-03-02 331.49 336.75 331.39 335.66 118.8M
2022-03-01 334.06 336.63 329.01 331.45 142.4M
2022-02-28 330.96 335.10 330.58 334.57 177.7M
2022-02-25 325.88 333.44 325.73 333.08 137.0M
2022-02-24 318.89 323.76 317.04 323.08 177.3M
2022-02-23 326.57 327.41 320.14 320.43 130.8M
2022-02-22 326.88 328.34 323.96 326.04 132.8M
2022-02-18 326.21 329.18 325.09 326.41 157.3M
2022-02-17 325.96 328.99 323.54 327.56 112.5M
2022-02-16 326.94 328.79 324.44 327.31 127.4M
2022-02-15 329.60 331.19 325.21 326.61 124.9M
2022-02-14 331.52 332.22 324.95 328.14 136.8M
2022-02-11 331.83 334.53 329.51 330.79 139.9M
2022-02-10 336.15 337.61 330.01 330.79 159.4M
2022-02-09 339.75 341.26 338.59 339.80 100.8M
2022-02-08 339.18 340.32 337.44 338.31 105.3M
2022-02-07 338.24 339.40 335.99 337.94 123.4M
2022-02-04 338.19 341.38 335.11 338.45 142.2M
2022-02-03 341.75 343.29 340.52 341.28 141.3M
2022-02-02 338.17 343.53 337.71 343.09 173.9M
2022-02-01 342.17 343.45 335.40 338.41 161.1M
2022-01-31 334.86 343.16 334.53 342.80 180.3M
2022-01-28 331.70 337.22 329.72 336.90 140.8M
2022-01-27 332.90 337.18 331.38 332.87 137.7M
2022-01-26 333.96 337.15 328.45 330.63 136.6M
2022-01-25 334.93 336.16 331.15 332.76 141.1M
2022-01-24 339.68 340.97 329.03 337.50 158.3M
2022-01-21 343.28 344.69 340.01 340.71 126.6M
2022-01-20 342.68 346.69 341.20 341.63 120.0M
2022-01-19 340.26 344.46 340.26 341.49 99.9M
2022-01-18 341.83 342.37 337.68 340.26 115.9M
2022-01-14 345.89 346.77 342.50 344.36 108.1M
2022-01-13 344.65 347.42 344.32 346.21 103.8M
2022-01-12 342.40 345.50 341.52 344.67 96.7M
2022-01-11 346.54 347.34 341.23 343.47 102.5M
2022-01-10 348.17 348.94 344.97 346.55 118.2M
2022-01-07 345.12 350.37 343.55 348.80 112.5M
2022-01-06 349.70 350.70 345.70 346.11 101.6M
2022-01-05 349.76 353.34 349.37 349.46 112.4M
2022-01-04 350.85 354.17 349.91 349.99 114.0M
2022-01-03 353.85 353.85 346.82 350.86 91.5M