(DJI: DJI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2022	34310	34424	33976	34079	4,099,319	-232.80(-0.68%)
Feb 17, 2022	34858	34858	34246	34312	3,470,773	-622.30(-1.78%)
Feb 16, 2022	34952	35042	34643	34934	2,948,920	-54.50(-0.16%)
Feb 15, 2022	34686	35048	34686	34989	3,027,895	+422.60(+1.22%)
Feb 14, 2022	34694	34745	34304	34566	3,695,773	-171.90(-0.49%)
Feb 11, 2022	35268	35431	34620	34738	4,104,151	-503.50(-1.43%)
Feb 10, 2022	35631	35800	35101	35242	4,089,801	-526.50(-1.47%)
Feb 09, 2022	35615	35824	35615	35768	3,321,879	+305.30(+0.86%)
Feb 08, 2022	35161	35545	35090	35463	3,189,904	+371.70(+1.06%)
Feb 07, 2022	35108	35325	34994	35091	3,203,223	+1.40(+0.00%)
Feb 04, 2022	35096	35334	34799	35090	3,500,071	-539.60(-1.51%)
Feb 02, 2022	35378	35679	35290	35629	3,598,421	+224.10(+0.63%)
Feb 01, 2022	35152	35441	34978	35405	3,857,418	+273.30(+0.78%)
Jan 31, 2022	34691	35148	34496	35132	4,680,399	+406.40(+1.17%)
Jan 28, 2022	34135	34732	33808	34726	5,688,450	+564.70(+1.65%)
Jan 27, 2022	34262	34773	34008	34161	5,154,116	+13.00(+0.04%)
Jan 26, 2022	34521	34816	33876	34148	4,364,821	-149.90(-0.44%)
Jan 25, 2022	34187	34529	33546	34298	5,054,978	-66.80(-0.19%)
Jan 24, 2022	33821	34421	33150	34364	6,635,952	+99.10(+0.29%)
Jan 21, 2022	34669	34897	34230	34265	5,239,018	-450.00(-1.30%)
Jan 20, 2022	35103	35490	34670	34715	3,609,126	-313.20(-0.89%)
Jan 19, 2022	35412	35548	35016	35029	3,882,167	-339.90(-0.96%)
Jan 18, 2022	35662	35662	35262	35368	4,195,901	-543.30(-1.51%)
Jan 14, 2022	35912	35912	35912	35912	3,964,717	-201.80(-0.56%)
Jan 13, 2022	36312	36514	36044	36114	3,435,213	-176.70(-0.49%)
Jan 12, 2022	36336	36454	36168	36290	3,101,482	+38.30(+0.11%)
Jan 11, 2022	36059	36272	35769	36252	3,570,268	+183.10(+0.51%)
Jan 10, 2022	36175	36175	35640	36069	4,301,213	-162.80(-0.45%)
Jan 07, 2022	36250	36383	36112	36232	3,624,777	-4.80(-0.01%)
Jan 06, 2022	36409	36464	36201	36236	3,869,781	-170.60(-0.47%)
Jan 05, 2022	36723	36953	36400	36407	4,613,744	-392.50(-1.07%)
Jan 04, 2022	36636	36935	36636	36800	4,325,567	+214.50(+0.59%)
Jan 03, 2022	36322	36596	36246	36585	3,414,374	+246.80(+0.68%)
Dec 31, 2021	36386	36485	36304	36338	2,182,132	-59.80(-0.16%)
Dec 30, 2021	36522	36679	36372	36398	2,008,183	-90.50(-0.25%)
Dec 29, 2021	36421	36572	36396	36489	2,148,502	+90.40(+0.25%)
Dec 28, 2021	36303	36527	36303	36398	2,342,704	+95.80(+0.26%)
Dec 27, 2021	35954	36307	35954	36302	2,443,507	+351.80(+0.98%)
Dec 23, 2021	35951	35951	35951	35951	2,473,946	+196.70(+0.55%)
Dec 22, 2021	35492	35765	35433	35754	2,825,080	+261.20(+0.74%)
Dec 21, 2021	35070	35509	35070	35493	3,460,288	+560.50(+1.60%)
Dec 20, 2021	35222	35222	34666	34932	3,811,748	-433.20(-1.22%)
Dec 17, 2021	35800	35800	35284	35365	7,608,673	-532.20(-1.48%)
Dec 16, 2021	36036	36190	35778	35898	4,735,488	-29.80(-0.08%)
Dec 15, 2021	35549	35944	35389	35927	4,245,056	+383.20(+1.08%)
Dec 14, 2021	35606	35780	35442	35544	4,405,267	-106.70(-0.30%)
Dec 13, 2021	35959	35959	35610	35651	4,408,708	-320.10(-0.89%)
Dec 10, 2021	35831	35983	35710	35971	3,611,987	+216.30(+0.60%)
Dec 09, 2021	35722	35864	35577	35755	3,483,126	-0.10(-0.00%)
Dec 08, 2021	35717	35840	35603	35755	3,851,181	+35.40(+0.10%)
Dec 07, 2021	35424	35820	35424	35719	4,753,548	+492.40(+1.40%)
Dec 06, 2021	34633	35357	34633	35227	4,165,067	+646.90(+1.87%)
Dec 03, 2021	34693	34801	34265	34580	4,448,484	-59.70(-0.17%)
Dec 02, 2021	34076	34760	34076	34640	4,647,267	+617.80(+1.82%)
Dec 01, 2021	34679	35005	34007	34022	4,947,534	-461.70(-1.34%)
Nov 30, 2021	35057	35057	34424	34484	6,543,517	-652.20(-1.86%)
Nov 29, 2021	35018	35288	34896	35136	4,106,821	+236.60(+0.68%)
Nov 26, 2021	35367	35367	34750	34899	3,254,228	-905.10(-2.53%)
Nov 24, 2021	35804	35804	35804	35804	2,809,333	-9.40(-0.03%)
Nov 23, 2021	35620	35842	35543	35814	3,851,531	+194.60(+0.55%)
Nov 22, 2021	35631	35930	35616	35619	4,135,209	+17.20(+0.05%)
Nov 19, 2021	35879	35879	35555	35602	4,146,535	-268.90(-0.75%)
Nov 18, 2021	35902	35897	35854	35871	4,340,099	-60.20(-0.17%)
Nov 17, 2021	36160	36160	35910	35931	3,536,674	-211.10(-0.58%)
Nov 16, 2021	36076	36317	36076	36142	3,082,176	+54.80(+0.15%)
Nov 15, 2021	36129	36236	36032	36087	2,785,734	-12.90(-0.04%)
Nov 12, 2021	35964	36148	35935	36100	2,931,778	+179.10(+0.50%)
Nov 11, 2021	36039	36108	35915	35921	2,698,100	-158.70(-0.44%)
Nov 10, 2021	36299	36347	36010	36080	2,781,086	-235.40(-0.65%)
Nov 09, 2021	36404	36417	36300	36315	375,264	-116.90(-0.32%)
Nov 08, 2021	36416	36566	36334	36432	2,843,331	+104.30(+0.29%)
Nov 05, 2021	36269	36485	36190	36328	3,449,398	+203.70(+0.56%)
Nov 04, 2021	36108	36168	35986	36124	3,074,523	-33.40(-0.09%)
Nov 03, 2021	36059	36178	35892	36158	2,573,106	+105.00(+0.29%)
Nov 02, 2021	35935	36089	35884	36053	3,020,852	+138.80(+0.39%)
Nov 01, 2021	35834	35949	35798	35914	2,924,484	+94.20(+0.26%)
Oct 29, 2021	35712	35852	35633	35820	4,079,899	+89.10(+0.25%)
Oct 28, 2021	35545	35742	35545	35730	3,372,314	+239.80(+0.68%)
Oct 27, 2021	35835	35835	35490	35491	3,541,644	-266.20(-0.74%)
Oct 26, 2021	35791	35893	35735	35757	3,167,820	+15.80(+0.04%)
Oct 25, 2021	35693	35787	35629	35741	2,668,111	+64.10(+0.18%)
Oct 22, 2021	35608	35765	35534	35677	3,500,567	+73.90(+0.21%)
Oct 21, 2021	35520	35612	35442	35603	2,978,603	-6.20(-0.02%)
Oct 20, 2021	35475	35670	35466	35609	2,653,225	+152.00(+0.43%)
Oct 19, 2021	35325	35463	35290	35457	2,784,619	+198.70(+0.56%)
Oct 18, 2021	35221	35328	35036	35259	3,126,166	-36.20(-0.10%)
Oct 15, 2021	35024	35321	35024	35295	3,278,676	+382.20(+1.09%)
Oct 14, 2021	34443	34924	34443	34913	3,319,423	+534.80(+1.56%)
Oct 13, 2021	34373	34450	34115	34378	3,171,203	-0.50(-0.00%)
Oct 12, 2021	34507	34611	34319	34378	3,187,938	-117.80(-0.34%)
Oct 11, 2021	34724	34951	34486	34496	2,521,299	-250.10(-0.72%)
Oct 08, 2021	34758	34843	34662	34746	2,380,857	-8.70(-0.03%)
Oct 07, 2021	34510	34975	34510	34755	2,732,959	+337.90(+0.98%)
Oct 06, 2021	34199	34433	33855	34417	3,221,020	+102.30(+0.30%)
Oct 05, 2021	34035	34491	34035	34315	3,079,614	+311.80(+0.92%)
Oct 04, 2021	34313	34410	33822	34003	3,956,512	-323.60(-0.94%)
Oct 01, 2021	33931	34491	33786	34326	4,294,228	+482.60(+1.43%)
Sep 30, 2021	34468	34557	33833	33844	3,546,738	-546.80(-1.59%)
Sep 29, 2021	34360	34580	34306	34391	2,882,207	+90.70(+0.26%)
Sep 28, 2021	34748	34798	34255	34300	3,789,889	-569.40(-1.63%)
Sep 27, 2021	34739	35061	34739	34869	2,893,283	+71.40(+0.21%)
Sep 24, 2021	34762	34857	34648	34798	2,566,842	+33.20(+0.10%)
Sep 23, 2021	34296	34880	34296	34765	2,835,392	+506.50(+1.48%)
Sep 22, 2021	34007	34440	34007	34258	2,964,950	+338.50(+1.00%)
Sep 21, 2021	34026	34314	33914	33920	3,067,191	-50.70(-0.15%)
Sep 20, 2021	34460	34460	33613	33970	4,305,691	-614.40(-1.78%)
Sep 17, 2021	34738	34780	34520	34585	5,791,047	-166.40(-0.48%)
Sep 16, 2021	34810	34944	34540	34751	2,780,245	-63.10(-0.18%)
Sep 15, 2021	34581	34881	34522	34814	3,170,560	+236.80(+0.68%)
Sep 14, 2021	34907	34990	34510	34578	3,251,309	-292.00(-0.84%)
Sep 13, 2021	34666	34939	34666	34870	3,341,475	+261.90(+0.76%)
Sep 10, 2021	34950	35104	34600	34608	3,335,247	-271.70(-0.78%)
Sep 09, 2021	35013	35200	34847	34879	2,612,667	-151.70(-0.43%)
Sep 08, 2021	35087	35175	34926	35031	2,588,895	-68.90(-0.20%)
Sep 07, 2021	35373	35373	35061	35100	2,897,418	-269.10(-0.76%)
Sep 03, 2021	35369	35369	35369	35369	2,233,864	-74.70(-0.21%)
Sep 02, 2021	35353	35475	35348	35444	2,632,728	+131.30(+0.37%)
Sep 01, 2021	35388	35407	35287	35312	2,656,003	-48.20(-0.14%)
Aug 31, 2021	35391	35450	35290	35361	3,330,356	-39.10(-0.11%)
Aug 30, 2021	35472	35511	35374	35400	2,455,107	-56.00(-0.16%)
Aug 27, 2021	35231	35479	35231	35456	2,421,405	+242.70(+0.69%)
Aug 26, 2021	35450	35498	35205	35213	2,395,698	-192.40(-0.54%)
Aug 25, 2021	35389	35501	35288	35406	2,376,755	+39.20(+0.11%)
Aug 24, 2021	35383	35446	35356	35366	2,291,198	+30.60(+0.09%)
Aug 23, 2021	35161	35429	35161	35336	2,453,939	+215.60(+0.61%)
Aug 20, 2021	34918	35177	34867	35120	2,698,433	+226.00(+0.65%)
Aug 19, 2021	34875	34998	34690	34894	3,327,474	-66.60(-0.19%)
Aug 18, 2021	35310	35357	34943	34961	2,896,147	-382.60(-1.08%)
Aug 17, 2021	35500	35500	35120	35343	3,099,800	-282.10(-0.79%)
Aug 16, 2021	35491	35631	35232	35625	2,924,021	+110.00(+0.31%)
Aug 13, 2021	35552	35611	35475	35515	2,387,449	+15.50(+0.04%)
Aug 12, 2021	35482	35511	35352	35500	2,313,218	+14.90(+0.04%)
Aug 11, 2021	35301	35501	35301	35485	2,327,825	+220.30(+0.62%)
Aug 10, 2021	35135	35285	35092	35265	2,553,023	+162.80(+0.46%)
Aug 09, 2021	35230	35230	35041	35102	2,071,778	-106.60(-0.30%)
Aug 06, 2021	35077	35247	35077	35208	2,315,655	+144.30(+0.41%)
Aug 05, 2021	34816	35068	34816	35064	2,166,834	+271.50(+0.78%)
Aug 04, 2021	35047	35047	34791	34793	2,445,998	-323.70(-0.92%)
Aug 03, 2021	34864	35121	34714	35116	2,588,998	+278.20(+0.80%)
Aug 02, 2021	34969	35192	34808	34838	2,379,622	-97.30(-0.28%)
Jul 30, 2021	35013	35106	34871	34936	2,811,709	-149.00(-0.42%)
Jul 29, 2021	34986	35172	34986	35084	2,225,512	+153.60(+0.44%)
Jul 28, 2021	35110	35116	34877	34931	3,467,350	-127.60(-0.36%)
Jul 27, 2021	35079	35079	34878	35058	3,258,998	-85.80(-0.24%)
Jul 26, 2021	35056	35150	34950	35144	2,590,931	+82.70(+0.24%)
Jul 23, 2021	34855	35095	34855	35062	3,150,595	+238.20(+0.68%)
Jul 22, 2021	34800	34879	34673	34823	2,912,653	+25.40(+0.07%)
Jul 21, 2021	34557	34820	34557	34798	3,159,545	+286.00(+0.83%)
Jul 20, 2021	33982	34622	33982	34512	3,877,209	+550.00(+1.62%)
Jul 19, 2021	34528	34528	33742	33962	4,397,419	-725.90(-2.09%)
Jul 16, 2021	35008	35090	34648	34688	3,307,283	-299.10(-0.85%)
Jul 15, 2021	34925	34990	34763	34987	3,199,403	+53.80(+0.15%)
Jul 14, 2021	34921	35069	34827	34933	3,435,992	+44.40(+0.13%)
Jul 13, 2021	34960	35019	34877	34889	3,224,416	-107.40(-0.31%)
Jul 12, 2021	34837	35015	34730	34996	2,944,626	+126.00(+0.36%)
Jul 09, 2021	34458	34894	34458	34870	3,017,796	+448.30(+1.30%)
Jul 08, 2021	34569	34569	34146	34422	3,355,064	-259.90(-0.75%)
Jul 07, 2021	34604	34709	34436	34682	3,013,489	+104.40(+0.30%)
Jul 06, 2021	34790	34814	34358	34577	3,439,267	-209.00(-0.60%)
Jul 02, 2021	34786	34786	34786	34786	3,031,349	+152.90(+0.44%)
Jul 01, 2021	34507	34640	34499	34634	2,659,826	+131.00(+0.38%)
Jun 30, 2021	34291	34553	34246	34502	2,956,579	+210.20(+0.61%)
Jun 29, 2021	34339	34470	34267	34292	2,823,809	+9.00(+0.03%)
Jun 28, 2021	34428	34450	34186	34283	2,802,511	-150.50(-0.44%)
Jun 25, 2021	34328	34501	34315	34434	4,560,296	+237.00(+0.69%)
Jun 24, 2021	33934	34233	33934	34197	2,755,661	+322.60(+0.95%)
Jun 23, 2021	33948	34009	33870	33874	2,551,913	-71.40(-0.21%)
Jun 22, 2021	33873	34041	33751	33946	2,814,604	+68.60(+0.20%)
Jun 21, 2021	33312	33908	33312	33877	3,159,914	+586.90(+1.76%)
Jun 18, 2021	33623	33623	33272	33290	11,339,131	-533.30(-1.58%)
Jun 17, 2021	34014	34092	33627	33823	3,546,482	-210.30(-0.62%)
Jun 16, 2021	34308	34333	33917	34034	3,470,772	-265.60(-0.77%)
Jun 15, 2021	34397	34420	34199	34299	2,722,448	-94.50(-0.27%)
Jun 14, 2021	34472	34472	34212	34394	2,949,787	-85.80(-0.25%)
Jun 11, 2021	34500	34618	34329	34480	2,626,488	+13.40(+0.04%)
Jun 10, 2021	34502	34738	34447	34466	3,092,906	+19.10(+0.06%)
Jun 09, 2021	34626	34655	34439	34447	2,452,306	-152.70(-0.44%)
Jun 08, 2021	34646	34665	34453	34600	2,858,425	-30.40(-0.09%)
Jun 07, 2021	34766	34821	34574	34630	2,590,447	-126.20(-0.36%)
Jun 04, 2021	34619	34772	34619	34756	2,717,920	+179.40(+0.52%)
Jun 03, 2021	34550	34667	34334	34577	2,971,287	-23.40(-0.07%)
Jun 02, 2021	34615	34707	34546	34600	2,620,599	+25.10(+0.07%)
Jun 01, 2021	34584	34849	34543	34575	2,881,705	+45.90(+0.13%)
May 28, 2021	34529	34529	34529	34529	2,908,867	+64.80(+0.19%)
May 27, 2021	34432	34609	34389	34465	5,149,527	+141.50(+0.41%)
May 26, 2021	34336	34410	34271	34323	2,583,235	+10.60(+0.03%)
May 25, 2021	34429	34511	34266	34312	2,856,554	-81.50(-0.24%)
May 24, 2021	34254	34472	34254	34394	2,483,764	+186.20(+0.54%)
May 21, 2021	34122	34416	34122	34208	3,095,882	+123.70(+0.36%)
May 20, 2021	33906	34233	33872	34084	3,200,992	+188.10(+0.55%)
May 19, 2021	33946	33946	33474	33896	3,481,530	-164.70(-0.48%)
May 18, 2021	34351	34409	34044	34061	2,894,562	-267.10(-0.78%)
May 17, 2021	34375	34384	34177	34328	2,875,558	-54.30(-0.16%)
May 14, 2021	34051	34454	34051	34382	3,075,220	+360.70(+1.06%)
May 13, 2021	33625	34182	33624	34021	3,506,104	+433.70(+1.29%)
May 12, 2021	34206	34208	33555	33588	3,808,068	-681.50(-1.99%)
May 11, 2021	34573	34573	34075	34269	4,111,947	-473.60(-1.36%)
May 10, 2021	34785	35092	34742	34743	3,611,820	-35.00(-0.10%)
May 07, 2021	34578	34811	34464	34778	3,120,149	+229.30(+0.66%)
May 06, 2021	34245	34561	34185	34548	3,155,424	+318.20(+0.93%)
May 05, 2021	34164	34331	34040	34230	3,078,290	+97.30(+0.29%)
May 04, 2021	34080	34148	33766	34133	4,076,124	+19.80(+0.06%)