The Dow Jones Industrial Average (DJI) returned 1.5% between August 18, 2022 and August 18, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2023 | $34,368.36 | $34,587.07 | $34,263.19 | $34,500.66 | 325,873,328 |
August 17 2023 | $34,829.61 | $34,888.48 | $34,440.73 | $34,474.83 | 400,797,824 |
August 16 2023 | $34,914.96 | $35,133.56 | $34,757.37 | $34,765.74 | 336,589,639 |
August 15 2023 | $35,219.37 | $35,219.37 | $34,908.50 | $34,946.39 | 325,690,851 |
August 14 2023 | $35,273.89 | $35,335.45 | $35,169.97 | $35,307.63 | 303,580,976 |
August 11 2023 | $35,111.36 | $35,354.60 | $35,059.99 | $35,281.40 | 281,949,111 |
August 10 2023 | $35,231.54 | $35,578.58 | $35,107.60 | $35,176.15 | 340,732,271 |
August 09 2023 | $35,324.28 | $35,370.89 | $35,058.73 | $35,123.36 | 315,446,077 |
August 08 2023 | $35,345.40 | $35,346.64 | $35,007.41 | $35,314.49 | 308,554,271 |
August 07 2023 | $35,125.60 | $35,497.38 | $35,125.60 | $35,473.13 | 301,688,851 |
August 04 2023 | $35,230.13 | $35,506.88 | $35,033.76 | $35,065.62 | 342,027,510 |
August 03 2023 | $35,194.56 | $35,348.20 | $35,122.32 | $35,215.89 | 264,870,796 |
August 02 2023 | $35,551.92 | $35,551.92 | $35,226.26 | $35,282.52 | 301,320,184 |
August 01 2023 | $35,585.99 | $35,679.13 | $35,526.61 | $35,630.68 | 260,995,276 |
July 31 2023 | $35,465.97 | $35,566.95 | $35,430.22 | $35,559.53 | 333,136,968 |
July 28 2023 | $35,443.49 | $35,565.51 | $35,355.15 | $35,459.29 | 369,000,609 |
July 27 2023 | $35,558.79 | $35,645.35 | $35,216.58 | $35,282.72 | 352,233,629 |
July 26 2023 | $35,345.99 | $35,633.61 | $35,306.27 | $35,520.12 | 347,334,097 |
July 25 2023 | $35,421.49 | $35,527.57 | $35,365.26 | $35,438.07 | 309,326,664 |
July 24 2023 | $35,230.79 | $35,463.97 | $35,230.79 | $35,411.24 | 286,173,242 |
July 21 2023 | $35,274.32 | $35,340.66 | $35,186.05 | $35,227.69 | 476,658,962 |
July 20 2023 | $35,091.98 | $35,372.77 | $35,091.98 | $35,225.18 | 342,315,025 |
July 19 2023 | $34,991.21 | $35,234.05 | $34,991.21 | $35,061.21 | 369,623,863 |
July 18 2023 | $34,597.08 | $34,986.36 | $34,530.61 | $34,951.93 | 388,389,331 |
July 17 2023 | $34,499.74 | $34,665.15 | $34,418.72 | $34,585.35 | 359,780,087 |
