| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 08/29 |
AA |
美國鋁業公司
ALCOA INC |
32.19 |
0.27 |
0.85 |
31.90 |
32.47 |
31.80 |
4,180,732 |
| 08/29 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
331.28 |
4.29 |
1.31 |
327.28 |
332.06 |
326.80 |
2,981,403 |
| 08/29 |
BA |
波音
BOEING CO THE |
234.68 |
-1.48 |
-0.63 |
236.13 |
238.05 |
233.17 |
5,008,622 |
| 08/29 |
BAC |
美國銀行
BANK OF AMERICA CORP |
50.74 |
0.25 |
0.50 |
50.51 |
50.91 |
50.51 |
32,496,470 |
| 08/29 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
419.04 |
-15.87 |
-3.65 |
425.41 |
428.10 |
414.37 |
3,673,787 |
| 08/29 |
CSCO |
思科
CISCO SYSTEMS INC |
69.09 |
-0.34 |
-0.49 |
69.11 |
69.46 |
68.83 |
14,952,966 |
| 08/29 |
CVX |
雪佛龍
CHEVRON CORP |
160.60 |
1.28 |
0.80 |
159.70 |
161.10 |
159.45 |
6,934,840 |
| 08/29 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
76.92 |
-0.71 |
-0.91 |
77.36 |
78.02 |
76.91 |
2,676,333 |
| 08/29 |
DIS |
迪士尼
WALT DISNEY CO THE |
118.38 |
0.74 |
0.63 |
117.39 |
118.64 |
117.24 |
5,212,602 |
| 08/29 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
275.20 |
-0.80 |
-0.29 |
276.00 |
276.28 |
271.64 |
5,037,451 |
| 08/29 |
HD |
家庭大賣場
HOME DEPOT INC |
406.77 |
-0.68 |
-0.17 |
407.73 |
408.90 |
405.40 |
2,210,589 |
| 08/29 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.54 |
0.19 |
0.67 |
28.10 |
28.74 |
28.01 |
12,745,715 |
| 08/29 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
243.49 |
-2.24 |
-0.91 |
245.23 |
245.45 |
241.72 |
2,967,558 |
| 08/29 |
INTC |
英代爾
INTEL CORP |
24.35 |
-0.58 |
-2.33 |
24.76 |
24.97 |
24.28 |
63,734,417 |
| 08/29 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
177.17 |
1.72 |
0.98 |
175.96 |
177.40 |
175.45 |
6,942,311 |
| 08/29 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
301.42 |
0.35 |
0.12 |
302.04 |
302.95 |
299.73 |
6,796,380 |
| 08/29 |
KO |
可口可樂
COCA-COLA CO |
68.99 |
0.63 |
0.92 |
68.67 |
69.14 |
68.42 |
14,601,094 |
| 08/29 |
MCD |
麥當勞
MCDONALD'S CORP |
313.54 |
1.32 |
0.42 |
312.23 |
313.90 |
311.43 |
2,492,471 |
| 08/29 |
MMM |
3M
3M CO |
155.53 |
-2.03 |
-1.29 |
157.60 |
158.24 |
155.31 |
3,279,345 |
| 08/29 |
MRK |
默克公司
MERCK & CO INC |
84.12 |
0.91 |
1.09 |
83.42 |
84.23 |
83.28 |
10,872,919 |
| 08/29 |
MSFT |
微軟
MICROSOFT CORP |
506.69 |
-2.95 |
-0.58 |
508.66 |
509.60 |
504.49 |
20,961,569 |
| 08/29 |
PFE |
輝瑞藥廠
PFIZER INC |
24.76 |
0.16 |
0.65 |
24.68 |
24.88 |
24.51 |
37,029,976 |
| 08/29 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
157.04 |
1.39 |
0.89 |
156.09 |
157.55 |
155.65 |
5,318,179 |
| 08/29 |
T |
美國電話電報
AT&T INC |
29.29 |
0.35 |
1.21 |
29.02 |
29.33 |
28.95 |
26,562,388 |
| 08/29 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
271.51 |
1.23 |
0.46 |
270.40 |
272.41 |
269.91 |
681,011 |
| 08/29 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
309.87 |
7.58 |
2.51 |
302.30 |
310.00 |
300.91 |
12,065,367 |
| 08/29 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
44.23 |
0.30 |
0.68 |
43.97 |
44.29 |
43.92 |
14,792,708 |
| 08/29 |
WMT |
沃爾瑪
WAL-MART STORES INC |
96.98 |
0.87 |
0.91 |
96.10 |
97.02 |
95.79 |
15,600,269 |
| 08/29 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
114.29 |
0.94 |
0.83 |
113.71 |
114.79 |
113.58 |
14,597,872 |