| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/25 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
243.55 |
11.57 |
4.99 |
240.24 |
243.61 |
236.12 |
3,897,600 |
| 04/25 |
DAL |
達美航空
DELTA AIR LINES INC |
49.88 |
1.94 |
4.05 |
47.29 |
49.93 |
46.87 |
12,946,843 |
| 04/25 |
MRK |
默克公司
MERCK & CO INC |
130.72 |
3.72 |
2.93 |
129.69 |
132.80 |
128.76 |
12,750,052 |
| 04/25 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
240.83 |
4.61 |
1.95 |
237.00 |
242.37 |
233.04 |
1,854,411 |
| 04/25 |
INTC |
英代爾
INTEL CORP |
35.11 |
0.61 |
1.77 |
34.56 |
35.29 |
34.50 |
66,549,403 |
| 04/25 |
BA |
波音
BOEING CO THE |
166.81 |
2.48 |
1.51 |
163.59 |
168.13 |
159.70 |
12,504,691 |
| 04/25 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
43.54 |
0.62 |
1.44 |
43.25 |
43.65 |
42.76 |
14,924,175 |
| 04/25 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
161.26 |
2.07 |
1.30 |
158.09 |
161.48 |
157.12 |
5,908,202 |
| 04/25 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
68.09 |
0.86 |
1.28 |
67.01 |
68.30 |
66.60 |
2,527,257 |
| 04/25 |
GM |
通用汽車
GENERAL MOTORS CORP |
45.62 |
0.54 |
1.20 |
44.67 |
45.85 |
44.49 |
14,912,507 |
| 04/25 |
CSX |
CSX公司
CSX CORP |
34.03 |
0.36 |
1.07 |
33.81 |
34.19 |
33.64 |
11,992,120 |
| 04/25 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
29.34 |
0.27 |
0.93 |
29.07 |
29.42 |
28.86 |
5,618,731 |
| 04/25 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
94.11 |
0.68 |
0.73 |
93.43 |
94.36 |
92.69 |
2,191,488 |
| 04/25 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
38.57 |
0.27 |
0.71 |
38.23 |
38.65 |
37.85 |
3,289,719 |
| 04/25 |
SO |
南方公司
SOUTHERN COMPANY THE |
74.37 |
0.46 |
0.62 |
73.87 |
74.85 |
73.21 |
6,164,493 |
| 04/25 |
WMT |
沃爾瑪
WAL-MART STORES INC |
60.21 |
0.34 |
0.57 |
60.05 |
60.53 |
59.83 |
19,262,954 |
| 04/25 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
86.86 |
0.49 |
0.57 |
86.49 |
87.20 |
85.15 |
3,239,613 |
| 04/25 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
147.39 |
0.77 |
0.53 |
147.95 |
148.43 |
145.28 |
3,553,363 |
| 04/25 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
39.45 |
0.20 |
0.51 |
39.27 |
39.52 |
38.99 |
3,903,406 |
| 04/25 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
71.13 |
0.31 |
0.44 |
70.70 |
71.27 |
69.76 |
2,164,368 |
| 04/25 |
KO |
可口可樂
COCA-COLA CO |
61.74 |
0.19 |
0.31 |
61.87 |
62.59 |
61.37 |
19,048,535 |
| 04/25 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
113.15 |
0.28 |
0.25 |
112.00 |
113.75 |
111.81 |
1,619,128 |
| 04/25 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
121.33 |
0.28 |
0.23 |
121.03 |
121.76 |
119.40 |
16,041,029 |
| 04/25 |
R |
萊德系統
RYDER SYSTEM INC |
122.43 |
0.24 |
0.20 |
120.01 |
123.45 |
118.55 |
491,715 |
| 04/25 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
193.37 |
0.29 |
0.15 |
192.25 |
193.93 |
191.18 |
9,802,265 |
| 04/25 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.13 |
0.03 |
0.11 |
27.97 |
28.30 |
27.75 |
5,032,707 |
| 04/25 |
DUK |
杜克能源
DUKE ENERGY CORP |
99.03 |
0.07 |
0.07 |
98.84 |
99.60 |
98.01 |
2,540,756 |
| 04/25 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
162.55 |
-0.05 |
-0.03 |
162.97 |
164.32 |
162.08 |
7,094,620 |
| 04/25 |
FDX |
聯邦快遞
FEDEX CORP |
265.52 |
-0.55 |
-0.21 |
263.94 |
265.80 |
262.70 |
876,128 |
| 04/25 |
NI |
尼索思
NISOURCE INC |
28.10 |
-0.08 |
-0.28 |
28.16 |
28.24 |
27.81 |
4,203,859 |
| 04/25 |
EXC |
艾索倫公司
EXELON CORP |
37.66 |
-0.11 |
-0.29 |
37.97 |
38.04 |
37.21 |
3,958,519 |
| 04/25 |
HD |
家庭大賣場
HOME DEPOT INC |
331.98 |
-1.03 |
-0.31 |
329.72 |
332.90 |
326.90 |
3,787,752 |
| 04/25 |
AA |
美國鋁業公司
ALCOA INC |
35.94 |
-0.14 |
-0.39 |
35.86 |
36.06 |
34.78 |
4,467,443 |
| 04/25 |
MCD |
麥當勞
MCDONALD'S CORP |
275.60 |
-1.15 |
-0.42 |
277.02 |
279.82 |
274.72 |
4,179,755 |
| 04/25 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
74.63 |
-0.34 |
-0.45 |
74.68 |
75.04 |
74.19 |
2,987,117 |
| 04/25 |
D |
道明尼資源
DOMINION RESOURCES VA |
50.97 |
-0.26 |
-0.51 |
51.02 |
51.22 |
50.35 |
4,517,591 |
| 04/25 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
163.74 |
-0.89 |
-0.54 |
164.73 |
164.90 |
163.09 |
721,057 |
| 04/25 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
73.50 |
-0.46 |
-0.62 |
73.55 |
73.84 |
72.80 |
1,476,180 |
| 04/25 |
MMM |
3M
3M CO |
91.41 |
-0.61 |
-0.66 |
91.59 |
92.00 |
90.65 |
2,954,822 |
| 04/25 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
39.22 |
-0.27 |
-0.68 |
39.29 |
39.82 |
38.96 |
16,837,678 |
| 04/25 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
237.10 |
-2.02 |
-0.84 |
238.13 |
238.45 |
235.40 |
3,328,959 |
| 04/25 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
193.02 |
-1.77 |
-0.91 |
199.46 |
200.13 |
190.49 |
3,894,330 |
| 04/25 |
DIS |
迪士尼
WALT DISNEY CO THE |
112.77 |
-1.15 |
-1.01 |
111.22 |
112.89 |
110.39 |
8,045,906 |
| 04/25 |
C |
花旗集團
CITIGROUP INC |
61.79 |
-0.68 |
-1.09 |
61.84 |
62.43 |
61.10 |
13,339,114 |
| 04/25 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
146.82 |
-1.71 |
-1.15 |
149.37 |
149.58 |
146.33 |
7,642,732 |
| 04/25 |
AES |
美國AES發電有限公司
AES CORP THE |
17.13 |
-0.24 |
-1.38 |
17.18 |
17.36 |
17.05 |
4,465,634 |
| 04/25 |
MSFT |
微軟
MICROSOFT CORP |
399.04 |
-10.02 |
-2.45 |
394.03 |
399.88 |
388.03 |
40,586,450 |
| 04/25 |
PFE |
輝瑞藥廠
PFIZER INC |
25.26 |
-1.01 |
-3.84 |
26.27 |
26.43 |
25.25 |
47,661,411 |
| 04/25 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
27.26 |
-2.04 |
-6.96 |
26.88 |
27.48 |
26.00 |
36,945,324 |
| 04/25 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
338.00 |
-25.52 |
-7.02 |
330.44 |
341.94 |
330.32 |
6,459,595 |
| 04/25 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
168.91 |
-15.19 |
-8.25 |
168.20 |
172.45 |
165.66 |
16,702,150 |