The Dow Jones Industrial Average (DJI) returned 1.2% in May 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $24,620.79 | $24,620.79 | $24,352.15 | $24,415.84 | 429,743,177 |
May 30 2018 | $24,467.83 | $24,714.48 | $24,459.09 | $24,667.78 | 324,874,267 |
May 29 2018 | $24,606.59 | $24,635.18 | $24,247.84 | $24,361.45 | 395,806,456 |
May 25 2018 | $24,781.29 | $24,824.22 | $24,687.81 | $24,753.09 | 257,211,712 |
May 24 2018 | $24,877.36 | $24,877.36 | $24,605.90 | $24,811.76 | 347,051,120 |
May 23 2018 | $24,757.71 | $24,889.46 | $24,667.12 | $24,886.81 | 399,609,887 |
May 22 2018 | $25,047.55 | $25,064.99 | $24,812.06 | $24,834.41 | 288,204,714 |
May 21 2018 | $24,883.06 | $25,086.49 | $24,883.06 | $25,013.29 | 308,921,612 |
May 18 2018 | $24,707.72 | $24,774.97 | $24,664.87 | $24,715.09 | 269,696,371 |
May 17 2018 | $24,752.40 | $24,839.49 | $24,639.40 | $24,713.98 | 314,650,345 |
May 16 2018 | $24,722.32 | $24,801.19 | $24,672.79 | $24,768.93 | 280,812,814 |
May 15 2018 | $24,809.55 | $24,809.55 | $24,629.39 | $24,706.41 | 301,903,205 |
May 14 2018 | $24,879.37 | $24,994.19 | $24,862.52 | $24,899.41 | 282,855,588 |
May 11 2018 | $24,758.64 | $24,868.65 | $24,717.50 | $24,831.17 | 274,145,837 |
May 10 2018 | $24,591.66 | $24,794.99 | $24,575.91 | $24,739.53 | 304,209,370 |
May 09 2018 | $24,399.18 | $24,586.48 | $24,323.87 | $24,542.54 | 361,584,696 |
May 08 2018 | $24,341.35 | $24,412.34 | $24,198.34 | $24,360.21 | 344,935,025 |
May 07 2018 | $24,317.66 | $24,479.45 | $24,263.42 | $24,357.32 | 307,674,344 |
May 04 2018 | $23,865.22 | $24,333.35 | $23,778.87 | $24,262.51 | 329,482,313 |
May 03 2018 | $23,836.23 | $23,996.15 | $23,531.31 | $23,930.15 | 389,239,720 |
May 02 2018 | $24,097.63 | $24,185.52 | $23,886.30 | $23,924.98 | 385,346,919 |
May 01 2018 | $24,117.29 | $24,117.29 | $23,808.19 | $24,099.05 | 380,066,052 |
