The Dow Jones Industrial Average (DJI) returned 0.1% between August 1, 2022 and August 5, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 05 2022 20:00 | $32,803.47 | $32,803.47 | $32,803.47 | $32,803.47 | — |
August 05 2022 19:30 | $32,738.69 | $32,814.61 | $32,731.86 | $32,796.06 | 36,495,485 |
August 05 2022 19:02 | $32,717.10 | $32,717.10 | $32,717.10 | $32,717.10 | — |
August 05 2022 18:30 | $32,673.96 | $32,733.35 | $32,662.65 | $32,722.87 | 13,918,012 |
August 05 2022 17:30 | $32,728.49 | $32,782.81 | $32,674.51 | $32,674.77 | 22,159,056 |
August 05 2022 16:30 | $32,645.76 | $32,769.66 | $32,608.77 | $32,728.70 | 23,797,891 |
August 05 2022 15:30 | $32,550.38 | $32,657.70 | $32,545.00 | $32,645.62 | 27,773,568 |
August 05 2022 14:30 | $32,684.77 | $32,731.07 | $32,550.33 | $32,551.10 | 36,128,103 |
August 05 2022 13:30 | $32,593.90 | $32,749.30 | $32,489.62 | $32,684.96 | 55,172,068 |
August 04 2022 20:00 | $32,726.82 | $32,726.82 | $32,726.82 | $32,726.82 | — |
August 04 2022 19:30 | $32,767.85 | $32,769.28 | $32,705.51 | $32,729.66 | 39,093,227 |
August 04 2022 19:03 | $32,723.97 | $32,723.97 | $32,723.97 | $32,723.97 | — |
August 04 2022 18:30 | $32,737.77 | $32,750.17 | $32,694.69 | $32,730.73 | 15,995,317 |
August 04 2022 17:30 | $32,738.44 | $32,758.67 | $32,699.72 | $32,737.77 | 25,030,911 |
August 04 2022 16:30 | $32,756.29 | $32,757.42 | $32,653.83 | $32,738.51 | 28,903,401 |
August 04 2022 15:30 | $32,711.98 | $32,761.74 | $32,659.90 | $32,756.19 | 32,507,789 |
August 04 2022 14:30 | $32,725.78 | $32,774.59 | $32,652.63 | $32,711.68 | 42,956,026 |
August 04 2022 13:30 | $32,805.69 | $32,829.22 | $32,701.04 | $32,727.76 | 63,839,052 |
August 03 2022 20:00 | $32,812.50 | $32,812.50 | $32,812.50 | $32,812.50 | — |
August 03 2022 19:30 | $32,852.10 | $32,912.74 | $32,802.21 | $32,810.79 | 43,858,095 |
August 03 2022 19:03 | $32,856.54 | $32,856.54 | $32,856.54 | $32,856.54 | — |
August 03 2022 18:30 | $32,850.19 | $32,864.62 | $32,810.02 | $32,855.73 | 17,090,062 |
August 03 2022 17:30 | $32,840.99 | $32,867.79 | $32,808.22 | $32,850.34 | 28,708,454 |
August 03 2022 16:30 | $32,739.51 | $32,844.62 | $32,737.61 | $32,840.85 | 33,116,134 |
August 03 2022 15:30 | $32,703.02 | $32,761.32 | $32,689.50 | $32,739.13 | 35,160,033 |
