The Dow Jones Industrial Average (DJI) returned -4.4% in September 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $34,467.98 | $34,557.37 | $33,833.32 | $33,843.92 | 356,201,957 |
September 29 2021 | $34,360.08 | $34,580.42 | $34,305.96 | $34,390.72 | 291,042,252 |
September 28 2021 | $34,747.70 | $34,798.21 | $34,254.65 | $34,299.99 | 380,220,924 |
September 27 2021 | $34,739.27 | $35,061.12 | $34,739.27 | $34,869.37 | 292,804,237 |
September 24 2021 | $34,762.31 | $34,857.06 | $34,648.08 | $34,798.00 | 256,578,503 |
September 23 2021 | $34,296.30 | $34,879.78 | $34,296.30 | $34,764.82 | 285,870,887 |
September 22 2021 | $34,006.87 | $34,440.42 | $34,006.87 | $34,258.32 | 300,082,310 |
September 21 2021 | $34,025.61 | $34,313.88 | $33,914.02 | $33,919.84 | 307,984,825 |
September 20 2021 | $34,459.72 | $34,459.72 | $33,613.03 | $33,970.47 | 441,645,657 |
September 17 2021 | $34,737.86 | $34,779.86 | $34,519.63 | $34,584.88 | 577,966,305 |
September 16 2021 | $34,810.27 | $34,943.55 | $34,540.11 | $34,751.32 | 279,309,916 |
September 15 2021 | $34,580.95 | $34,880.77 | $34,522.03 | $34,814.39 | 324,976,371 |
September 14 2021 | $34,906.90 | $34,990.36 | $34,510.30 | $34,577.57 | 329,178,337 |
September 13 2021 | $34,665.50 | $34,939.10 | $34,665.50 | $34,869.63 | 334,185,416 |
September 10 2021 | $34,949.59 | $35,104.25 | $34,599.61 | $34,607.72 | 333,225,896 |
September 09 2021 | $35,013.08 | $35,199.89 | $34,847.30 | $34,879.38 | 262,381,663 |
September 08 2021 | $35,087.45 | $35,175.15 | $34,925.61 | $35,031.07 | 261,876,091 |
September 07 2021 | $35,373.24 | $35,373.24 | $35,060.90 | $35,100.00 | 290,727,780 |
September 03 2021 | $35,401.73 | $35,422.71 | $35,269.40 | $35,369.09 | 223,386,362 |
September 02 2021 | $35,353.06 | $35,475.40 | $35,348.48 | $35,443.82 | 265,178,175 |
September 01 2021 | $35,387.55 | $35,407.37 | $35,287.05 | $35,312.53 | 266,572,451 |
