DIA returned -7.3% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $314.50 | $315.24 | $312.33 | $315.17 | 3,881,803 |
December 29 2022 | $314.41 | $316.62 | $314.03 | $315.87 | 2,458,825 |
December 28 2022 | $316.47 | $317.47 | $312.55 | $312.55 | 3,102,446 |
December 27 2022 | $316.13 | $317.54 | $314.45 | $316.16 | 3,098,871 |
December 23 2022 | $313.55 | $315.99 | $312.06 | $315.74 | 3,997,912 |
December 22 2022 | $315.33 | $315.67 | $309.77 | $314.15 | 4,876,882 |
December 21 2022 | $315.37 | $318.03 | $314.97 | $317.33 | 5,086,839 |
December 20 2022 | $311.62 | $313.78 | $310.49 | $312.37 | 4,721,741 |
December 19 2022 | $312.83 | $314.22 | $309.83 | $311.42 | 3,709,565 |
December 16 2022 | $313.23 | $314.38 | $310.53 | $312.93 | 6,672,188 |
December 15 2022 | $319.44 | $320.19 | $313.94 | $315.86 | 5,871,994 |
December 14 2022 | $324.38 | $327.11 | $320.45 | $322.90 | 5,498,435 |
December 13 2022 | $330.46 | $330.49 | $322.22 | $324.41 | 5,274,321 |
December 12 2022 | $319.03 | $323.31 | $318.95 | $323.28 | 5,017,318 |
December 09 2022 | $320.48 | $321.85 | $318.18 | $318.30 | 3,815,538 |
December 08 2022 | $320.55 | $322.36 | $319.90 | $321.23 | 3,278,409 |
December 07 2022 | $319.03 | $321.11 | $318.46 | $319.31 | 3,577,139 |
December 06 2022 | $322.47 | $323.31 | $317.68 | $319.33 | 5,516,318 |
December 05 2022 | $325.02 | $325.83 | $321.77 | $322.72 | 3,827,240 |
December 02 2022 | $323.51 | $327.83 | $323.51 | $327.19 | 3,736,481 |
December 01 2022 | $329.10 | $329.11 | $324.29 | $326.88 | 5,325,874 |
November 30 2022 | $321.41 | $328.57 | $319.07 | $328.53 | 6,940,401 |
November 29 2022 | $320.73 | $322.09 | $319.47 | $321.25 | 2,943,615 |
November 28 2022 | $324.29 | $325.52 | $320.75 | $321.26 | 3,095,274 |
November 25 2022 | $324.67 | $326.29 | $324.62 | $326.03 | 1,498,294 |
