Table 3005 stat 547 time 2022.08.19 05:01 Last 20220819
name last high low cgh. cgh.% vol. time
3m 608,5573610 892,8715152 882,2477753 992,4633071 815,941280 232,865301 2022.08.19 05:01
american express 156,4614263 775,8636732 554,4233619 833,5569563 331,3224976 511,7452129 2022.08.19 05:01
amgen 393,6816277 532,6656496 770,8326685 720,3782980 390,6124298 250,2723904 2022.08.19 05:01
apple 860,2421623 735,6751387 336,9672383 761,4918493 429,5372026 356,9829371 2022.08.19 05:01
boeing 960,1889603 540,2912256 511,507436 37,9047350 732,5686606 570,5025991 2022.08.19 05:01
caterpillar 401,2906752 881,7913585 903,1307102 64,7633099 373,7994463 439,7091627 2022.08.19 05:01
chevron 766,2001172 201,1953491 737,5565342 179,6978841 745,7181794 989,2569523 2022.08.19 05:01
cisco 769,255479 162,5012942 594,7320718 4,9955374 23,8847903 787,9258518 2022.08.19 05:01
coca-cola 16,8506446 689,3883728 650,1276102 98,4167755 328,2985473 612,650470 2022.08.19 05:01
dow 855,7904106 763,6005759 509,7520405 857,2775129 777,192154 779,3717968 2022.08.19 05:01
goldman sachs 751,7827002 367,7740341 667,1542299 700,6829908 5,3890475 72,6549653 2022.08.19 05:01
home depot 517,1688990 72,8443849 467,6838652 909,3225276 474,6723628 923,9828656 2022.08.19 05:01
honeywell 424,7806316 261,2019917 800,391854 574,5511341 822,9411225 325,4893758 2022.08.19 05:01
ibm 96,250540 173,1002267 414,2437300 755,9307590 413,8269327 775,8800751 2022.08.19 05:01
intel 511,6845757 203,9850736 357,1257061 967,7813418 906,2283176 983,7061845 2022.08.19 05:01
j&j 268,5571217 258,893883 498,5824866 579,5935964 607,7511306 694,216420 2022.08.19 05:01
jpmorgan 994,4490150 952,4074895 276,7275448 288,7867455 412,4901671 772,7690589 2022.08.19 05:01
mcdonald’s 616,7397581 550,5222106 968,5337340 229,2355785 91,4857135 325,5890997 2022.08.19 05:01
merck&co 69,9037308 183,6757407 655,8765190 697,6497218 326,6497834 58,6014816 2022.08.19 05:01
microsoft 377,3447757 388,7894486 835,1600461 558,4508158 899,1089080 973,8678797 2022.08.19 05:01
nike 642,2014214 104,7334975 687,4284248 323,7553350 332,5052930 431,9870167 2022.08.19 05:01
procter&gamble 382,1284581 637,7073459 778,6939497 309,1555696 39,6970545 945,8736681 2022.08.19 05:01
salesforce.com 857,5035255 325,7569046 612,2975102 625,2550753 499,7282424 988,1860665 2022.08.19 05:01
travelers 157,3111698 941,4888226 816,3724770 476,1982747 501,1125777 905,2791765 2022.08.19 05:01
unitedhealth 806,2144479 435,8452527 911,3797642 719,7686029 883,434045 525,4957230 2022.08.19 05:01
verizon 341,1502918 751,8398463 878,7393711 26,352012 51,9673141 524,8670035 2022.08.19 05:01
visa a 340,9998629 66,8407261 113,9708986 120,9189678 186,5546486 764,968488 2022.08.19 05:01
walgreens boots 934,4831411 865,8177022 527,3909591 314,8674603 541,642235 707,4197849 2022.08.19 05:01
walmart 803,7332192 455,8541353 700,9790096 721,403242 978,7864168 881,913129 2022.08.19 05:01
walt disney 757,9527 11,9426618 556,7745012 40,4900139 258,9049622 308,7841878 2022.08.19 05:01

621141210665, 837172043976, 358954553493, 488959158771, 711942808237, 792706900277, 64233073965, 669824793004, 714081309271, 607965164818, 771418365650, 270635222085, 590137461201, 803561675828, 68365085405, 791020911187, 239397533238, 374870979693, 885149822105, 690525790211, 206924523693, 288045015652, 316263786518, 121807444841, 719007492532, 745379104279, 280399526936, 36345330067, 776663385332, 365636635572, 427656477783, 534534766805, 784850502387, 265406098217, 773235885427, 267092955765, 439164579381, 251318007242, 513007780538, 785773462151, 102898062207, 722441131250, 547166892794, 253834577278, 598693467211, 168858748861, 776128760074, 693403956481, 612799262628, 230979587418, 914741943591, 366195557640, 53210515064, 109334888869, 990639017430, 798233568669, 426260917448, 476834668778, 279461161700, 297258088831, 350140459370, 904504574370, 169510354288, 687248481904,