The Dow Jones Industrial Average (DJI) returned -1% between January 20, 2022 and March 20, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2022 | $34,466.72 | $34,755.20 | $34,279.83 | $34,754.93 | 627,893,612 |
March 17 2022 | $33,995.39 | $34,483.92 | $33,896.06 | $34,480.76 | 339,473,776 |
March 16 2022 | $33,653.93 | $34,075.94 | $33,391.24 | $34,063.10 | 430,180,033 |
March 15 2022 | $32,989.27 | $33,620.84 | $32,989.27 | $33,544.34 | 394,820,452 |
March 14 2022 | $33,000.37 | $33,395.59 | $32,818.16 | $32,945.24 | 401,146,503 |
March 11 2022 | $33,279.72 | $33,515.61 | $32,911.89 | $32,944.19 | 369,478,643 |
March 10 2022 | $33,106.77 | $33,236.59 | $32,819.76 | $33,174.07 | 399,476,674 |
March 09 2022 | $32,860.42 | $33,457.28 | $32,860.42 | $33,286.25 | 421,550,881 |
March 08 2022 | $32,885.17 | $33,402.98 | $32,578.73 | $32,632.64 | 553,748,229 |
March 07 2022 | $33,579.75 | $33,579.75 | $32,806.15 | $32,817.38 | 493,671,716 |
March 04 2022 | $33,655.43 | $33,655.43 | $33,254.12 | $33,614.80 | 412,932,743 |
March 03 2022 | $33,972.87 | $34,179.07 | $33,641.53 | $33,794.66 | 369,873,269 |
March 02 2022 | $33,379.51 | $34,013.67 | $33,379.51 | $33,891.35 | 402,813,898 |
March 01 2022 | $33,813.48 | $33,870.14 | $33,107.67 | $33,294.95 | 442,312,708 |
February 28 2022 | $33,870.62 | $33,963.63 | $33,469.31 | $33,892.60 | 451,814,443 |
February 25 2022 | $33,277.22 | $34,095.74 | $33,277.22 | $34,058.75 | 421,167,839 |
February 24 2022 | $32,830.33 | $33,269.34 | $32,272.64 | $33,223.83 | 593,186,413 |
February 23 2022 | $33,680.97 | $33,832.59 | $33,084.90 | $33,131.76 | 376,494,280 |
February 22 2022 | $33,974.09 | $34,024.74 | $33,364.29 | $33,596.61 | 438,315,872 |
February 18 2022 | $34,310.45 | $34,423.58 | $33,976.18 | $34,079.18 | 414,076,498 |
February 17 2022 | $34,858.47 | $34,858.47 | $34,246.23 | $34,312.03 | 351,847,744 |
February 16 2022 | $34,951.83 | $35,042.09 | $34,642.64 | $34,934.27 | 309,361,494 |
February 15 2022 | $34,686.19 | $35,047.79 | $34,686.19 | $34,988.84 | 305,666,649 |
February 14 2022 | $34,694.50 | $34,744.56 | $34,304.28 | $34,566.17 | 373,410,424 |
February 11 2022 | $35,267.89 | $35,431.15 | $34,620.52 | $34,738.06 | 410,404,481 |
