The Dow Jones Industrial Average (DJI) returned -1.1% between January 20, 2021 and June 15, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 15 2022 | $30,570.50 | $31,011.97 | $30,185.08 | $30,668.53 | 394,570,784 |
June 14 2022 | $30,592.34 | $30,690.80 | $30,144.23 | $30,364.83 | 368,796,343 |
June 13 2022 | $31,144.91 | $31,144.91 | $30,373.72 | $30,516.74 | 480,501,459 |
June 10 2022 | $32,053.52 | $32,053.52 | $31,387.84 | $31,392.79 | 364,806,207 |
June 09 2022 | $32,828.62 | $32,956.73 | $32,267.78 | $32,272.79 | 289,709,816 |
June 08 2022 | $33,087.07 | $33,156.50 | $32,824.37 | $32,910.90 | 273,294,696 |
June 07 2022 | $32,783.03 | $33,207.45 | $32,641.85 | $33,180.14 | 278,203,619 |
June 06 2022 | $33,032.04 | $33,235.37 | $32,819.50 | $32,915.78 | 258,400,749 |
June 03 2022 | $32,986.32 | $33,135.61 | $32,839.21 | $32,899.70 | 298,566,771 |
June 02 2022 | $32,809.01 | $33,248.61 | $32,509.43 | $33,248.28 | 331,185,297 |
June 01 2022 | $33,156.31 | $33,272.34 | $32,584.76 | $32,813.23 | 338,213,986 |
May 31 2022 | $33,160.59 | $33,240.22 | $32,752.34 | $32,990.12 | 549,810,423 |
May 27 2022 | $32,735.09 | $33,213.62 | $32,682.01 | $33,212.96 | 331,189,819 |
May 26 2022 | $32,248.17 | $32,774.14 | $32,248.17 | $32,637.19 | 352,815,636 |
May 25 2022 | $31,816.31 | $32,254.44 | $31,754.33 | $32,120.28 | 348,460,266 |
May 24 2022 | $31,717.61 | $32,014.86 | $31,365.59 | $31,928.62 | 382,945,860 |
May 23 2022 | $31,395.89 | $31,968.42 | $31,395.89 | $31,880.24 | 405,828,874 |
May 20 2022 | $31,426.94 | $31,515.78 | $30,635.76 | $31,261.90 | 498,891,050 |
May 19 2022 | $31,262.62 | $31,569.13 | $31,016.41 | $31,253.13 | 517,189,240 |
May 18 2022 | $32,468.67 | $32,468.67 | $31,393.95 | $31,490.07 | 465,059,234 |
May 17 2022 | $32,427.00 | $32,689.14 | $32,308.15 | $32,654.59 | 389,313,710 |
May 16 2022 | $32,152.15 | $32,514.02 | $31,928.18 | $32,223.42 | 332,699,773 |
May 13 2022 | $31,963.86 | $32,276.05 | $31,862.79 | $32,196.66 | 388,523,772 |
May 12 2022 | $31,699.04 | $31,914.46 | $31,228.22 | $31,730.30 | 544,238,042 |
May 11 2022 | $32,123.24 | $32,584.02 | $31,798.86 | $31,834.11 | 458,460,376 |
