The Dow Jones Industrial Average (DJI) returned 4.7% in Q3 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $22,358.47 | $22,405.63 | $22,332.96 | $22,405.09 | 274,792,549 |
September 28 2017 | $22,306.83 | $22,394.74 | $22,288.97 | $22,381.20 | 263,014,914 |
September 27 2017 | $22,330.93 | $22,371.10 | $22,254.93 | $22,340.71 | 342,895,412 |
September 26 2017 | $22,322.03 | $22,369.35 | $22,279.52 | $22,284.32 | 285,985,735 |
September 25 2017 | $22,320.47 | $22,359.88 | $22,219.11 | $22,296.09 | 332,434,931 |
September 22 2017 | $22,334.07 | $22,364.31 | $22,299.58 | $22,349.59 | 297,144,434 |
September 21 2017 | $22,414.02 | $22,419.51 | $22,356.55 | $22,359.23 | 287,387,049 |
September 20 2017 | $22,351.38 | $22,413.26 | $22,314.68 | $22,412.59 | 334,556,613 |
September 19 2017 | $22,349.70 | $22,386.01 | $22,340.71 | $22,370.80 | 295,574,117 |
September 18 2017 | $22,297.92 | $22,355.62 | $22,283.35 | $22,331.35 | 302,736,157 |
September 15 2017 | $22,252.44 | $22,275.02 | $22,214.52 | $22,268.34 | 527,542,645 |
September 14 2017 | $22,144.96 | $22,216.44 | $22,135.26 | $22,203.48 | 297,784,942 |
September 13 2017 | $22,103.47 | $22,158.18 | $22,095.79 | $22,158.18 | 291,888,922 |
September 12 2017 | $22,090.56 | $22,134.57 | $22,087.09 | $22,118.86 | 364,578,608 |
September 11 2017 | $21,927.79 | $22,067.10 | $21,927.79 | $22,057.37 | 312,767,595 |
September 08 2017 | $21,764.43 | $21,846.63 | $21,731.12 | $21,797.79 | 289,404,747 |
September 07 2017 | $21,820.38 | $21,850.01 | $21,745.71 | $21,784.78 | 333,813,349 |
September 06 2017 | $21,815.76 | $21,849.24 | $21,794.07 | $21,807.64 | 318,760,497 |
September 05 2017 | $21,912.37 | $21,921.09 | $21,709.63 | $21,753.31 | 332,839,873 |
September 01 2017 | $21,981.77 | $22,038.97 | $21,974.91 | $21,987.56 | 256,235,180 |
August 31 2017 | $21,936.01 | $21,985.76 | $21,910.50 | $21,948.10 | 376,789,635 |
August 30 2017 | $21,859.76 | $21,914.26 | $21,839.47 | $21,892.43 | 242,838,357 |
August 29 2017 | $21,718.00 | $21,879.22 | $21,673.58 | $21,865.37 | 227,344,772 |
August 28 2017 | $21,832.50 | $21,861.49 | $21,767.94 | $21,808.40 | 218,737,154 |
August 25 2017 | $21,819.08 | $21,906.86 | $21,812.81 | $21,813.67 | 217,565,475 |
