DIA returned 2.6% in May 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $368.22 | $373.65 | $367.53 | $373.57 | 4,748,353 |
May 30 2024 | $367.63 | $368.62 | $366.71 | $367.74 | 4,070,361 |
May 29 2024 | $371.43 | $371.82 | $370.40 | $370.73 | 2,714,977 |
May 28 2024 | $375.77 | $376.16 | $373.08 | $374.60 | 2,176,119 |
May 24 2024 | $377.13 | $378.12 | $376.10 | $376.57 | 2,072,175 |
May 23 2024 | $382.76 | $382.78 | $376.19 | $376.59 | 3,361,204 |
May 22 2024 | $383.61 | $384.48 | $381.26 | $382.37 | 2,647,164 |
May 21 2024 | $383.97 | $384.68 | $383.44 | $384.41 | 1,618,266 |
May 20 2024 | $385.37 | $386.28 | $383.51 | $383.76 | 2,094,760 |
May 17 2024 | $384.73 | $385.61 | $384.09 | $385.54 | 2,703,120 |
May 16 2024 | $384.78 | $385.97 | $384.18 | $384.26 | 2,877,239 |
May 15 2024 | $382.36 | $384.53 | $382.07 | $384.32 | 3,421,205 |
May 14 2024 | $379.76 | $381.40 | $379.06 | $380.76 | 2,702,732 |
May 13 2024 | $381.53 | $381.75 | $379.31 | $379.68 | 2,635,805 |
May 10 2024 | $380.44 | $381.07 | $379.33 | $380.38 | 3,505,595 |
May 09 2024 | $375.50 | $379.49 | $375.40 | $379.24 | 4,141,242 |
May 08 2024 | $373.79 | $376.27 | $373.65 | $375.85 | 2,855,082 |
May 07 2024 | $374.59 | $375.15 | $373.79 | $374.18 | 2,428,600 |
May 06 2024 | $373.77 | $374.18 | $372.34 | $373.90 | 2,596,106 |
May 03 2024 | $372.64 | $373.46 | $370.64 | $372.28 | 4,471,092 |
May 02 2024 | $366.87 | $368.57 | $364.71 | $367.91 | 3,535,552 |
May 01 2024 | $364.21 | $369.11 | $363.82 | $364.70 | 5,731,591 |