Dow Jones Industrial Average
|
Date |
Open |
High |
Low |
Close |
Volume |
| 6017 |
2023-12-01 |
35914.45 |
36264.85 |
35914.45 |
36245.50 |
333709302.0 |
| 6018 |
2023-12-04 |
36089.38 |
36238.18 |
36029.69 |
36204.44 |
333822906.0 |
| 6019 |
2023-12-05 |
36135.65 |
36164.68 |
36010.85 |
36124.56 |
313943660.0 |
| 6020 |
2023-12-06 |
36183.73 |
36292.58 |
36024.25 |
36054.43 |
287597688.0 |
| 6021 |
2023-12-07 |
36124.17 |
36164.17 |
36021.95 |
36117.38 |
291764008.0 |
| 6022 |
2023-12-08 |
36084.82 |
36296.20 |
36061.64 |
36247.87 |
300264519.0 |
| 6023 |
2023-12-11 |
36254.33 |
36416.18 |
36231.19 |
36404.93 |
343984305.0 |
| 6024 |
2023-12-12 |
36442.10 |
36596.11 |
36373.22 |
36577.94 |
296759291.0 |
| 6025 |
2023-12-13 |
36601.80 |
37094.85 |
36523.59 |
37090.24 |
368302232.0 |
| 6026 |
2023-12-14 |
37115.63 |
37287.50 |
37051.52 |
37248.35 |
460129073.0 |
| 6027 |
2023-12-15 |
37194.50 |
37347.60 |
37092.02 |
37305.16 |
797352806.0 |
| 6028 |
2023-12-18 |
37330.14 |
37393.45 |
37284.85 |
37306.02 |
303903935.0 |
| 6029 |
2023-12-19 |
37311.82 |
37562.83 |
37311.82 |
37557.92 |
278381494.0 |
| 6030 |
2023-12-20 |
37520.13 |
37641.30 |
37073.04 |
37082.00 |
309902887.0 |
| 6031 |
2023-12-21 |
37225.32 |
37418.76 |
37127.05 |
37404.35 |
263577864.0 |
| 6032 |
2023-12-22 |
37349.27 |
37534.52 |
37268.88 |
37385.97 |
261852408.0 |
| 6033 |
2023-12-26 |
37405.90 |
37617.99 |
37371.83 |
37545.33 |
215972300.0 |
| 6034 |
2023-12-27 |
37518.62 |
37683.70 |
37488.60 |
37656.52 |
248497828.0 |
| 6035 |
2023-12-28 |
37661.52 |
37778.85 |
37650.98 |
37710.10 |
202090074.0 |
| 6036 |
2023-12-29 |
37701.63 |
37759.43 |
37538.80 |
37689.54 |
245115624.0 |
| 6037 |
2024-01-02 |
37566.22 |
37790.08 |
37495.91 |
37715.04 |
354082092.0 |
| 6038 |
2024-01-03 |
37629.23 |
37629.23 |
37401.85 |
37430.19 |
329505536.0 |
| 6039 |
2024-01-04 |
37425.28 |
37716.41 |
37425.28 |
37440.34 |
381611976.0 |
| 6040 |
2024-01-05 |
37455.46 |
37623.62 |
37323.82 |
37466.11 |
301751251.0 |
| 6041 |
2024-01-08 |
37327.37 |
37692.92 |
37249.24 |
37683.01 |
365010116.0 |
| 6042 |
2024-01-09 |
37523.55 |
37552.38 |
37373.30 |
37525.16 |
295428275.0 |
| 6043 |
2024-01-10 |
37552.91 |
37740.77 |
37524.40 |
37695.73 |
282055770.0 |
| 6044 |
2024-01-11 |
37747.14 |
37801.90 |
37424.28 |
37711.02 |
306373820.0 |
| 6045 |
2024-01-12 |
37818.05 |
37825.27 |
37470.19 |
37592.98 |
281659486.0 |
| 6046 |
2024-01-16 |
37425.10 |
37505.64 |
37202.00 |
37361.12 |
264865198.0 |