The Dow Jones Industrial Average (DJI) returned 0.2% in May 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $21,048.46 | $21,051.70 | $20,942.57 | $21,008.65 | 371,582,506 |
May 30 2017 | $21,045.49 | $21,063.62 | $21,009.60 | $21,029.47 | 242,811,721 |
May 26 2017 | $21,070.15 | $21,092.82 | $21,050.49 | $21,080.28 | 207,998,354 |
May 25 2017 | $21,062.96 | $21,112.32 | $21,051.41 | $21,082.95 | 268,967,152 |
May 24 2017 | $20,949.21 | $21,022.82 | $20,933.58 | $21,012.42 | 283,176,732 |
May 23 2017 | $20,908.67 | $20,961.14 | $20,896.22 | $20,937.91 | 244,945,777 |
May 22 2017 | $20,867.77 | $20,914.26 | $20,860.16 | $20,894.83 | 276,120,670 |
May 19 2017 | $20,698.28 | $20,857.13 | $20,687.94 | $20,804.84 | 365,183,459 |
May 18 2017 | $20,579.65 | $20,759.20 | $20,553.45 | $20,663.02 | 422,587,957 |
May 17 2017 | $20,846.17 | $20,846.17 | $20,601.08 | $20,606.93 | 423,200,628 |
May 16 2017 | $20,984.48 | $21,033.53 | $20,932.88 | $20,979.75 | 311,580,371 |
May 15 2017 | $20,923.63 | $21,000.83 | $20,923.63 | $20,981.94 | 313,166,214 |
May 12 2017 | $20,893.19 | $20,916.10 | $20,869.74 | $20,896.61 | 288,496,256 |
May 11 2017 | $20,925.72 | $20,933.36 | $20,798.90 | $20,919.42 | 287,684,141 |
May 10 2017 | $20,958.49 | $20,976.28 | $20,884.15 | $20,943.11 | 283,343,448 |
May 09 2017 | $21,022.28 | $21,046.85 | $20,938.04 | $20,975.78 | 272,996,639 |
May 08 2017 | $20,991.26 | $21,017.89 | $20,971.05 | $21,012.28 | 276,147,273 |
May 05 2017 | $20,929.04 | $21,006.94 | $20,905.00 | $21,006.94 | 260,960,208 |
May 04 2017 | $20,987.83 | $20,990.79 | $20,847.95 | $20,951.47 | 274,723,570 |
May 03 2017 | $20,915.00 | $20,972.74 | $20,874.18 | $20,957.90 | 310,921,819 |
May 02 2017 | $20,941.19 | $20,960.92 | $20,904.06 | $20,949.89 | 338,805,620 |
May 01 2017 | $20,962.73 | $20,976.62 | $20,898.38 | $20,913.46 | 288,161,243 |
