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
2025-09-26 426.86 431.86 426.58 431.74 159.8M
2025-09-25 428.90 429.88 425.35 426.04 130.9M
2025-09-24 427.62 430.80 426.60 429.90 165.1M
2025-09-23 423.74 427.96 423.53 427.33 155.1M
2025-09-22 421.01 425.84 419.72 424.95 179.6M
2025-09-19 419.81 422.65 417.30 421.05 257.9M
2025-09-18 416.95 421.11 415.63 418.42 128.0M
2025-09-17 419.21 421.26 417.12 418.09 145.0M
2025-09-16 423.94 423.94 416.73 416.84 131.9M
2025-09-15 423.72 426.44 423.72 424.27 140.9M
2025-09-12 420.52 424.86 420.00 423.74 125.0M
2025-09-11 419.23 421.96 418.77 421.54 162.1M
2025-09-10 414.44 420.09 414.22 419.50 192.6M
2025-09-09 409.63 414.09 409.31 412.76 130.2M
2025-09-08 414.53 414.53 408.54 409.88 149.5M
2025-09-05 416.54 417.52 411.02 414.42 135.8M
2025-09-04 418.43 419.93 413.29 415.54 163.3M
2025-09-03 415.72 416.79 413.82 416.01 110.9M
2025-09-02 415.77 417.50 414.44 416.88 118.3M
2025-08-29 420.03 420.58 417.81 418.53 123.5M
2025-08-28 422.85 423.43 419.42 420.04 117.1M
2025-08-27 423.01 424.36 422.13 423.54 121.6M
2025-08-26 422.29 424.00 420.66 423.08 151.5M
2025-08-25 425.17 426.58 421.62 421.93 113.9M
2025-08-22 426.67 429.00 425.51 426.80 129.6M
2025-08-21 427.01 429.34 423.28 424.37 132.3M
2025-08-20 427.54 429.79 425.72 427.27 142.8M
2025-08-19 422.92 426.99 422.29 426.86 145.1M
2025-08-18 425.24 426.99 422.37 422.88 140.0M
2025-08-15 426.68 427.50 422.74 425.15 180.4M
2025-08-14 428.21 429.56 426.45 426.84 122.4M
2025-08-13 429.34 430.04 425.79 429.77 122.4M
2025-08-12 427.69 428.99 424.96 428.88 138.6M
2025-08-11 429.34 429.37 424.96 426.90 127.2M
2025-08-08 431.00 431.97 427.43 428.40 127.3M
2025-08-07 424.81 431.48 424.12 430.23 153.6M
2025-08-06 430.44 430.44 425.81 426.10 160.8M
2025-08-05 434.79 435.98 428.61 429.85 191.7M
2025-08-04 428.76 435.56 428.49 434.33 183.4M
2025-08-01 425.00 429.13 422.47 426.92 166.3M
2025-07-31 422.61 426.96 422.61 426.42 207.5M
2025-07-30 421.99 427.81 421.99 423.92 163.6M
2025-07-29 418.12 421.11 417.02 421.00 144.8M
2025-07-28 420.02 420.29 415.29 416.27 135.2M
2025-07-25 419.65 420.89 418.68 420.45 127.7M
2025-07-24 420.75 421.37 418.52 419.29 134.7M
2025-07-23 426.19 427.80 418.45 420.03 164.4M
2025-07-22 418.81 423.21 418.28 423.08 130.7M
2025-07-21 417.64 420.48 416.47 417.85 129.7M
2025-07-18 411.42 418.14 411.10 416.77 152.6M
2025-07-17 407.47 410.60 406.94 409.24 128.5M
2025-07-16 407.75 409.27 404.70 407.88 156.0M
2025-07-15 411.20 411.40 405.79 407.65 173.5M
2025-07-14 409.48 412.67 407.47 411.44 146.2M
2025-07-11 407.31 411.30 406.02 409.76 129.8M
2025-07-10 404.62 410.92 404.62 410.17 148.9M
2025-07-09 404.66 407.78 402.10 407.14 197.1M
2025-07-08 404.25 404.70 399.59 403.27 166.4M
2025-07-07 406.40 407.91 405.18 407.50 125.9M
2025-07-03 404.11 408.46 403.39 406.99 103.6M
2025-07-02 405.82 407.72 401.91 403.94 156.8M
2025-07-01 406.16 407.66 401.51 407.40 208.7M
2025-06-30 402.51 406.52 401.52 406.23 193.6M
2025-06-27 404.58 407.78 403.47 404.74 210.6M
2025-06-26 401.33 403.98 400.65 403.70 156.9M
2025-06-25 405.01 405.04 400.04 400.44 152.6M
2025-06-24 404.78 407.29 404.54 406.12 152.5M
2025-06-23 401.15 405.10 400.86 404.65 151.9M
2025-06-20 399.57 402.74 399.04 399.59 261.5M
2025-06-18 398.14 400.54 396.76 398.67 177.2M
2025-06-17 400.24 400.85 394.41 397.61 171.6M
2025-06-16 404.46 406.27 398.61 400.53 157.8M
2025-06-13 404.00 404.89 401.38 402.52 173.0M
2025-06-12 400.41 405.14 400.38 405.07 161.1M
2025-06-11 401.24 401.50 399.04 400.19 172.3M
2025-06-10 399.60 400.72 396.95 399.79 184.3M
2025-06-09 400.60 402.22 398.15 398.98 201.3M
2025-06-06 401.33 402.05 398.10 401.42 163.6M
2025-06-05 401.29 401.29 398.93 399.80 150.7M
2025-06-04 406.12 406.16 400.41 400.46 155.9M
2025-06-03 409.91 409.91 404.17 407.30 166.1M
2025-06-02 403.31 406.73 401.73 406.31 126.9M
2025-05-30 400.61 406.01 400.09 405.58 235.6M
2025-05-29 399.01 401.99 397.19 401.45 120.4M
2025-05-28 403.57 404.25 397.20 398.65 133.7M
2025-05-27 403.73 405.46 401.43 404.48 141.6M
2025-05-23 399.33 401.78 394.90 401.35 149.4M
2025-05-22 398.62 398.62 392.19 396.72 199.4M
2025-05-21 408.11 408.96 401.46 402.15 178.5M
2025-05-20 408.21 411.15 408.21 409.85 160.1M
2025-05-19 403.78 408.76 403.56 408.69 150.7M
2025-05-16 402.18 407.14 401.03 407.14 153.9M
2025-05-15 394.90 402.56 394.56 401.66 161.9M
2025-05-14 394.10 394.34 387.56 393.36 190.9M
2025-05-13 395.52 398.27 393.34 395.29 199.8M
2025-05-12 399.65 401.11 394.36 395.79 200.7M
2025-05-09 398.58 399.19 396.11 398.70 144.1M
2025-05-08 401.53 402.78 397.85 398.15 150.1M
2025-05-07 399.24 404.05 398.65 401.61 150.3M
2025-05-06 396.45 403.33 395.96 400.53 140.1M
2025-05-05 396.24 397.04 392.11 395.73 119.9M
2025-05-02 395.56 398.05 393.11 396.91 138.7M
2025-05-01 395.28 398.81 392.68 394.05 163.8M
2025-04-30 393.41 394.00 386.14 392.86 193.7M
2025-04-29 390.90 395.30 389.84 394.67 128.6M
2025-04-28 389.23 392.48 387.10 392.01 130.3M
2025-04-25 390.95 391.33 387.80 389.29 132.3M
2025-04-24 389.46 392.42 387.16 390.86 150.9M
2025-04-23 391.03 394.32 386.53 390.06 165.0M
2025-04-22 382.34 389.43 382.26 388.62 156.0M
2025-04-21 385.46 386.15 374.02 378.33 148.3M
2025-04-17 385.83 392.30 385.24 387.59 138.7M
2025-04-16 387.64 389.41 382.43 383.75 139.2M
2025-04-15 387.92 390.12 386.61 387.03 116.0M
2025-04-14 382.84 388.06 381.25 386.78 134.1M
2025-04-11 375.38 381.23 370.93 380.14 152.7M
2025-04-10 374.78 379.51 367.69 375.55 200.8M
2025-04-09 361.33 379.13 353.79 377.91 280.8M
2025-04-08 372.66 374.59 359.76 363.86 228.9M
2025-04-07 364.51 376.38 357.52 365.66 263.5M
2025-04-04 392.77 393.62 368.77 371.33 275.8M
2025-04-03 395.85 399.09 392.48 392.97 219.5M
2025-04-02 393.23 396.42 391.57 395.70 137.8M
2025-04-01 391.74 394.75 389.82 393.85 144.2M
2025-03-31 388.83 394.05 388.83 392.54 192.2M
2025-03-28 387.95 390.67 387.31 388.57 156.6M
2025-03-27 385.42 388.64 384.42 385.71 131.4M
2025-03-26 383.62 386.51 383.38 385.79 135.3M
2025-03-25 389.04 389.15 381.57 383.34 168.6M
2025-03-24 390.70 393.98 389.13 389.42 134.2M
2025-03-21 390.59 392.39 387.09 389.38 279.6M
2025-03-20 390.46 392.55 389.73 392.02 136.9M
2025-03-19 389.22 391.15 388.22 390.47 138.9M
2025-03-18 389.69 389.75 386.61 389.20 150.8M
2025-03-17 389.79 393.98 388.33 391.66 172.9M
2025-03-14 383.53 390.59 382.63 390.12 151.7M
2025-03-13 382.53 384.31 380.32 382.78 138.8M
2025-03-12 382.90 385.11 379.53 381.81 168.5M
2025-03-11 386.03 387.33 380.73 382.91 195.0M
2025-03-10 381.06 387.25 380.83 386.07 238.5M
2025-03-07 376.31 384.06 375.91 382.41 203.4M
2025-03-06 380.77 380.77 374.60 375.83 168.5M
2025-03-05 383.81 386.22 380.58 383.68 158.4M
2025-03-04 393.09 394.24 385.73 386.22 208.2M
2025-03-03 391.21 394.09 390.19 392.79 190.2M
2025-02-28 388.56 392.41 386.97 392.24 289.4M
2025-02-27 394.39 395.04 386.49 386.62 200.2M
2025-02-26 394.59 398.81 393.44 395.18 164.4M
2025-02-25 395.69 395.69 388.17 393.77 202.4M
2025-02-24 398.35 398.35 393.68 395.54 165.7M
2025-02-21 396.89 398.70 395.58 397.39 215.7M
2025-02-20 396.13 398.30 392.74 397.44 146.1M
2025-02-19 395.32 398.68 394.76 397.51 145.3M
2025-02-18 393.21 396.38 392.30 395.86 166.4M
2025-02-14 394.02 396.78 391.85 392.04 161.6M
2025-02-13 393.61 394.86 391.84 394.07 168.6M
2025-02-12 387.98 394.11 387.12 393.36 157.7M
2025-02-11 390.14 393.92 387.18 393.83 144.7M
2025-02-10 388.72 391.85 386.74 391.81 127.6M
2025-02-07 389.03 391.48 387.57 388.00 126.5M
2025-02-06 390.12 390.69 386.34 389.25 136.8M
2025-02-05 389.11 392.04 386.30 389.43 144.6M
2025-02-04 385.74 387.27 381.57 385.55 143.9M
2025-02-03 381.29 390.29 381.06 388.75 175.4M
2025-01-31 388.86 389.61 385.97 386.79 209.7M
2025-01-30 385.85 389.70 385.32 389.19 159.0M
2025-01-29 380.51 385.54 379.86 381.01 160.0M
2025-01-28 384.88 385.20 377.02 380.37 204.0M
2025-01-27 385.33 387.46 376.48 385.29 264.0M
2025-01-24 389.53 395.38 389.49 394.40 156.9M
2025-01-23 390.28 393.32 389.71 390.47 154.3M
2025-01-22 397.90 397.90 388.63 388.77 173.9M
2025-01-21 395.34 399.25 395.03 397.34 160.5M
2025-01-17 390.79 393.12 389.51 391.33 161.4M
2025-01-16 380.78 390.96 380.78 390.93 164.0M
2025-01-15 382.06 384.86 380.87 381.14 177.1M
2025-01-14 372.09 376.91 371.72 375.77 175.5M
2025-01-13 374.23 374.72 366.99 370.88 218.9M
2025-01-10 378.21 381.11 373.14 375.08 243.8M
2025-01-08 376.19 377.61 371.14 377.45 171.1M
2025-01-07 378.95 380.82 376.26 377.36 118.4M
2025-01-06 382.18 382.47 377.26 378.36 137.6M
2025-01-03 380.97 384.63 379.46 382.70 107.0M
2025-01-02 378.70 380.71 376.17 378.65 101.1M