| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 02/17 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
194.39 |
-1.41 |
-0.72 |
195.71 |
197.49 |
192.60 |
374,426 |
| 02/17 |
BA |
波音
BOEING CO THE |
244.04 |
1.08 |
0.44 |
243.61 |
245.42 |
238.93 |
4,864,738 |
| 02/17 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
764.76 |
-9.44 |
-1.22 |
765.00 |
774.42 |
750.00 |
3,450,284 |
| 02/17 |
CMI |
康明斯
CUMMINS INC |
595.66 |
-5.35 |
-0.89 |
602.59 |
602.59 |
585.75 |
772,593 |
| 02/17 |
CSX |
CSX公司
CSX CORP |
41.03 |
0.16 |
0.39 |
40.57 |
41.08 |
40.52 |
12,159,445 |
| 02/17 |
CTAS |
辛塔斯公司
CINTAS CORP |
194.92 |
1.48 |
0.77 |
193.74 |
197.27 |
193.74 |
1,392,358 |
| 02/17 |
DAL |
達美航空
DELTA AIR LINES INC |
70.85 |
1.85 |
2.68 |
69.50 |
71.40 |
69.45 |
6,936,131 |
| 02/17 |
DE |
迪爾
DEERE & CO |
600.84 |
-2.08 |
-0.35 |
593.05 |
607.04 |
593.05 |
1,863,304 |
| 02/17 |
DHR |
丹納赫集團
DANAHER CORP |
206.36 |
-6.22 |
-2.93 |
201.80 |
208.50 |
201.00 |
8,709,352 |
| 02/17 |
DOV |
多佛企業
DOVER CORP |
233.25 |
1.62 |
0.70 |
229.43 |
234.01 |
229.43 |
1,403,784 |
| 02/17 |
EFX |
易速傳真
EQUIFAX INC |
192.70 |
-0.10 |
-0.05 |
195.34 |
198.08 |
191.38 |
1,753,375 |
| 02/17 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
148.85 |
0.72 |
0.49 |
146.45 |
150.17 |
145.00 |
4,608,390 |
| 02/17 |
ETN |
伊頓公司
EATON CORP |
391.49 |
2.24 |
0.58 |
386.78 |
393.23 |
384.35 |
2,094,528 |
| 02/17 |
FDX |
聯邦快遞
FEDEX CORP |
375.30 |
0.58 |
0.15 |
377.96 |
381.99 |
373.99 |
1,165,258 |
| 02/17 |
FLR |
福陸公司
FLUOR CORP |
48.57 |
3.09 |
6.79 |
45.82 |
49.20 |
45.80 |
5,861,403 |
| 02/17 |
GD |
通用動力
GENERAL DYNAMICS CORP |
342.52 |
-5.12 |
-1.47 |
346.97 |
350.00 |
340.09 |
1,699,876 |
| 02/17 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
327.08 |
11.67 |
3.70 |
315.00 |
330.40 |
314.50 |
5,863,646 |
| 02/17 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
1,132.22 |
0.80 |
0.07 |
1,128.90 |
1,140.33 |
1,120.05 |
248,319 |
| 02/17 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
242.65 |
1.27 |
0.53 |
239.67 |
244.75 |
239.67 |
3,700,177 |
| 02/17 |
HRB |
H & R Block公司
H&R BLOCK INC |
30.53 |
-0.52 |
-1.67 |
31.38 |
32.06 |
30.10 |
3,243,589 |
| 02/17 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
98.76 |
0.24 |
0.24 |
97.11 |
99.74 |
97.11 |
4,708,032 |
| 02/17 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
297.42 |
-2.18 |
-0.73 |
299.44 |
301.50 |
295.73 |
1,095,754 |
| 02/17 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
649.58 |
-3.00 |
-0.46 |
653.00 |
656.22 |
642.00 |
1,169,583 |
| 02/17 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
54.26 |
3.15 |
6.16 |
52.67 |
55.11 |
52.64 |
12,962,176 |
| 02/17 |
MAS |
馬斯可
MASCO CORP |
76.17 |
-0.02 |
-0.03 |
76.25 |
76.84 |
75.03 |
2,067,620 |
| 02/17 |
MMM |
3M
3M CO |
167.62 |
-4.20 |
-2.44 |
170.00 |
171.50 |
167.25 |
4,748,968 |
| 02/17 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
701.12 |
-1.45 |
-0.21 |
702.56 |
708.00 |
698.73 |
614,507 |
| 02/17 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
316.12 |
1.18 |
0.37 |
315.66 |
318.00 |
314.66 |
1,015,981 |
| 02/17 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
10.24 |
-0.01 |
-0.10 |
10.10 |
10.28 |
10.01 |
2,790,369 |
| 02/17 |
PCAR |
派卡
PACCAR INC |
126.52 |
-0.48 |
-0.38 |
126.81 |
127.75 |
125.98 |
2,850,242 |
| 02/17 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
1,009.93 |
8.18 |
0.82 |
999.55 |
1,014.66 |
990.33 |
601,473 |
| 02/17 |
R |
萊德系統
RYDER SYSTEM INC |
216.25 |
2.48 |
1.16 |
210.16 |
220.80 |
210.01 |
568,446 |
| 02/17 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
24.81 |
0.04 |
0.16 |
24.72 |
24.94 |
24.35 |
3,571,127 |
| 02/17 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
388.47 |
-5.90 |
-1.50 |
383.01 |
391.61 |
375.72 |
1,718,137 |
| 02/17 |
TXT |
德事隆
TEXTRON INC |
99.70 |
1.61 |
1.64 |
98.13 |
100.54 |
97.75 |
1,658,039 |
| 02/17 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
262.80 |
2.12 |
0.81 |
260.99 |
264.16 |
260.49 |
3,257,850 |
| 02/17 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
115.51 |
-3.73 |
-3.13 |
117.43 |
118.19 |
115.41 |
5,234,327 |