Since August 31, 2021 and in September 2022, the Dow Jones Industrial Average (DJI) returned -8.7% and the Dow Jones Industrial Average (DJI) returned -8.7%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 05 2025 | $41,173.38 | $41,445.91 | $41,063.44 | $41,218.83 | 418,685,211 |
Week of April 28 2025 | $40,171.74 | $41,386.19 | $39,745.63 | $41,317.43 | 2,710,759,768 |
Week of April 21 2025 | $38,906.04 | $40,376.11 | $37,830.66 | $40,113.50 | 2,962,935,767 |
Week of April 14 2025 | $40,546.15 | $40,791.18 | $38,950.31 | $39,142.23 | 2,591,780,428 |
Week of April 07 2025 | $37,879.65 | $40,778.70 | $36,611.78 | $40,212.71 | 5,594,463,371 |
Week of March 31 2025 | $41,382.52 | $42,382.27 | $38,264.87 | $38,314.86 | 3,974,749,928 |
Week of March 24 2025 | $42,180.14 | $42,821.83 | $41,530.00 | $41,583.90 | 2,618,283,719 |
Week of March 17 2025 | $41,460.22 | $42,250.29 | $41,412.75 | $41,985.35 | 3,288,609,266 |
Week of March 10 2025 | $42,507.65 | $42,541.36 | $40,661.77 | $41,488.19 | 3,627,731,722 |
Week of March 03 2025 | $43,900.49 | $44,033.78 | $42,175.62 | $42,801.72 | 3,537,023,086 |
Week of February 24 2025 | $43,493.12 | $43,884.19 | $43,100.87 | $43,840.91 | 3,394,195,759 |
Week of February 17 2025 | $44,583.91 | $44,636.19 | $43,349.33 | $43,428.02 | 2,061,738,647 |
Week of February 10 2025 | $44,396.92 | $44,769.05 | $44,104.48 | $44,546.08 | 2,381,060,831 |
Week of February 03 2025 | $44,268.15 | $44,966.63 | $43,879.06 | $44,303.40 | 2,921,075,989 |
Week of January 27 2025 | $44,148.84 | $45,054.36 | $44,026.27 | $44,544.66 | 4,323,078,361 |
Week of January 20 2025 | $43,528.65 | $44,565.26 | $43,528.65 | $44,424.25 | 2,157,069,131 |
Week of January 13 2025 | $41,924.68 | $43,653.25 | $41,844.89 | $43,487.83 | 2,497,193,681 |
Week of January 06 2025 | $42,835.52 | $43,115.31 | $41,877.30 | $41,938.45 | 2,185,929,333 |
Week of December 30 2024 | $42,863.86 | $42,905.09 | $42,174.80 | $42,732.13 | 1,658,189,599 |
Week of December 23 2024 | $42,800.49 | $43,373.98 | $42,516.87 | $42,992.21 | 1,327,133,199 |
Week of December 16 2024 | $43,825.76 | $43,951.58 | $42,146.33 | $42,840.26 | 3,482,114,951 |
Week of December 09 2024 | $44,637.97 | $44,728.51 | $43,790.48 | $43,828.06 | 2,350,682,182 |
Week of December 02 2024 | $44,925.86 | $45,073.63 | $44,574.78 | $44,642.52 | 2,352,812,686 |
Week of November 25 2024 | $44,385.49 | $45,071.29 | $44,385.49 | $44,910.65 | 2,073,415,257 |
Week of November 18 2024 | $43,431.89 | $44,323.95 | $42,938.87 | $44,296.51 | 2,829,312,253 |
