The Dow Jones Industrial Average (DJI) returned 18.6% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $36,385.85 | $36,484.94 | $36,303.97 | $36,338.30 | 218,213,126 |
December 30 2021 | $36,522.48 | $36,679.44 | $36,372.13 | $36,398.08 | 207,644,664 |
December 29 2021 | $36,421.14 | $36,571.55 | $36,396.19 | $36,488.63 | 214,403,952 |
December 28 2021 | $36,302.99 | $36,527.26 | $36,302.99 | $36,398.21 | 239,087,792 |
December 27 2021 | $35,954.48 | $36,306.61 | $35,954.48 | $36,302.38 | 250,260,983 |
December 23 2021 | $35,782.42 | $36,060.99 | $35,782.42 | $35,950.56 | 250,941,712 |
December 22 2021 | $35,491.71 | $35,764.67 | $35,433.13 | $35,753.89 | 290,725,286 |
December 21 2021 | $35,069.50 | $35,508.96 | $35,069.50 | $35,492.70 | 349,666,606 |
December 20 2021 | $35,222.12 | $35,222.12 | $34,665.50 | $34,932.16 | 388,890,517 |
December 17 2021 | $35,800.11 | $35,800.11 | $35,284.26 | $35,365.44 | 760,825,908 |
December 16 2021 | $36,036.28 | $36,189.83 | $35,778.21 | $35,897.64 | 482,768,771 |
December 15 2021 | $35,549.35 | $35,943.84 | $35,389.30 | $35,927.43 | 432,378,991 |
December 14 2021 | $35,605.73 | $35,779.47 | $35,441.74 | $35,544.18 | 451,234,698 |
December 13 2021 | $35,958.93 | $35,958.93 | $35,609.53 | $35,650.95 | 451,585,946 |
December 10 2021 | $35,830.55 | $35,982.69 | $35,710.43 | $35,970.99 | 361,198,734 |
December 09 2021 | $35,722.26 | $35,864.24 | $35,577.14 | $35,754.69 | 353,020,799 |
December 08 2021 | $35,716.85 | $35,840.52 | $35,602.65 | $35,754.75 | 387,651,112 |
December 07 2021 | $35,423.99 | $35,819.47 | $35,423.99 | $35,719.43 | 482,893,430 |
December 06 2021 | $34,633.43 | $35,356.75 | $34,633.43 | $35,227.03 | 418,749,151 |
December 03 2021 | $34,692.78 | $34,801.31 | $34,264.57 | $34,580.08 | 444,848,392 |
December 02 2021 | $34,076.25 | $34,759.65 | $34,076.25 | $34,639.79 | 470,580,624 |
December 01 2021 | $34,678.94 | $35,004.64 | $34,006.98 | $34,022.04 | 498,376,683 |
November 30 2021 | $35,056.99 | $35,056.99 | $34,424.44 | $34,483.72 | 678,797,563 |
November 29 2021 | $35,017.71 | $35,287.91 | $34,895.89 | $35,135.94 | 416,044,303 |
November 26 2021 | $35,366.69 | $35,366.69 | $34,749.80 | $34,899.34 | 325,393,641 |
