The Dow Jones Industrial Average (DJI) returned 5.4% between January 1, 2017 and April 30, 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2017 | $20,987.39 | $20,987.76 | $20,926.75 | $20,940.51 | 329,991,681 |
April 27 2017 | $20,991.12 | $21,005.80 | $20,935.80 | $20,981.33 | 305,685,924 |
April 26 2017 | $21,009.95 | $21,070.90 | $20,972.27 | $20,975.09 | 328,547,690 |
April 25 2017 | $20,915.51 | $21,026.97 | $20,909.38 | $20,996.12 | 348,181,609 |
April 24 2017 | $20,723.59 | $20,792.20 | $20,723.59 | $20,763.89 | 342,395,090 |
April 21 2017 | $20,578.10 | $20,601.40 | $20,505.33 | $20,547.76 | 369,603,079 |
April 20 2017 | $20,406.68 | $20,629.78 | $20,406.68 | $20,578.71 | 312,436,599 |
April 19 2017 | $20,503.52 | $20,546.69 | $20,379.55 | $20,404.49 | 294,789,678 |
April 18 2017 | $20,561.39 | $20,600.12 | $20,462.28 | $20,523.28 | 263,175,454 |
April 17 2017 | $20,484.75 | $20,644.41 | $20,484.75 | $20,636.92 | 229,238,670 |
April 13 2017 | $20,561.69 | $20,612.27 | $20,453.25 | $20,453.25 | 235,808,553 |
April 12 2017 | $20,637.95 | $20,642.54 | $20,553.03 | $20,591.86 | 267,670,491 |
April 11 2017 | $20,644.32 | $20,660.03 | $20,512.56 | $20,651.30 | 255,119,217 |
April 10 2017 | $20,668.22 | $20,750.33 | $20,614.86 | $20,658.02 | 230,484,918 |
April 07 2017 | $20,647.81 | $20,726.07 | $20,606.95 | $20,656.10 | 219,733,166 |
April 06 2017 | $20,653.77 | $20,746.46 | $20,612.17 | $20,662.95 | 251,718,184 |
April 05 2017 | $20,745.06 | $20,887.50 | $20,639.55 | $20,648.15 | 284,975,999 |
April 04 2017 | $20,634.94 | $20,701.29 | $20,605.30 | $20,689.24 | 237,391,159 |
April 03 2017 | $20,665.17 | $20,692.34 | $20,517.82 | $20,650.21 | 285,674,859 |
March 31 2017 | $20,700.34 | $20,722.59 | $20,660.68 | $20,663.22 | 303,771,035 |
March 30 2017 | $20,662.79 | $20,753.78 | $20,643.60 | $20,728.49 | 270,904,981 |
March 29 2017 | $20,675.75 | $20,684.73 | $20,625.03 | $20,659.32 | 238,322,624 |
March 28 2017 | $20,542.14 | $20,735.61 | $20,520.10 | $20,701.50 | 299,670,679 |
March 27 2017 | $20,488.35 | $20,578.46 | $20,412.80 | $20,550.98 | 269,378,466 |
March 24 2017 | $20,674.45 | $20,718.33 | $20,529.67 | $20,596.72 | 292,981,459 |
