| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/17 |
ABT |
亞培
ABBOTT LABORATORIES |
120.51 |
-11.23 |
-8.52 |
126.55 |
126.86 |
119.77 |
27,560,609 |
| 07/17 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
302.12 |
1.85 |
0.62 |
299.88 |
303.37 |
299.88 |
1,314,135 |
| 07/17 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
80.99 |
0.00 |
0.00 |
80.89 |
81.15 |
79.61 |
3,999,297 |
| 07/17 |
CAG |
康尼格拉
CONAGRA FOODS |
18.97 |
-0.07 |
-0.37 |
19.05 |
19.22 |
18.84 |
10,255,181 |
| 07/17 |
CL |
高露潔棕櫚
COLGATE-PALMOLIVE CO |
87.24 |
-0.42 |
-0.48 |
87.66 |
88.32 |
86.95 |
3,788,207 |
| 07/17 |
DIS |
迪士尼
WALT DISNEY CO THE |
122.21 |
2.39 |
1.99 |
119.75 |
122.39 |
119.75 |
9,933,689 |
| 07/17 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
144.39 |
4.09 |
2.92 |
141.00 |
144.56 |
140.50 |
3,394,393 |
| 07/17 |
GIS |
大磨坊公司
GENERAL MILLS INC |
50.29 |
0.20 |
0.40 |
50.36 |
51.04 |
49.98 |
5,779,228 |
| 07/17 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
1,022.17 |
-17.48 |
-1.68 |
1,044.14 |
1,048.97 |
1,011.09 |
675,958 |
| 07/17 |
IFF |
國際香料有限
INTERNAT FLAVORS & FRAG |
75.03 |
0.81 |
1.09 |
74.14 |
75.07 |
73.93 |
1,120,464 |
| 07/17 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
162.98 |
-1.80 |
-1.09 |
163.18 |
164.70 |
162.29 |
11,295,747 |
| 07/17 |
KMB |
金百利公司
KIMBERLY CLARK CORP |
127.91 |
0.28 |
0.22 |
127.00 |
128.49 |
126.27 |
1,942,700 |
| 07/17 |
KO |
可口可樂
COCA-COLA CO |
70.59 |
1.32 |
1.91 |
69.81 |
70.68 |
69.51 |
20,464,657 |
| 07/17 |
MCD |
麥當勞
MCDONALD'S CORP |
300.37 |
1.47 |
0.49 |
299.77 |
302.45 |
298.42 |
3,134,529 |
| 07/17 |
MDT |
美敦力公司
MEDTRONIC INC |
89.53 |
-0.25 |
-0.28 |
89.53 |
89.69 |
88.35 |
6,952,025 |
| 07/17 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
57.98 |
-0.88 |
-1.50 |
58.70 |
59.56 |
57.50 |
12,501,416 |
| 07/17 |
MRK |
默克公司
MERCK & CO INC |
81.52 |
-0.91 |
-1.10 |
81.98 |
82.66 |
81.33 |
8,984,797 |
| 07/17 |
NWL |
紐威爾
NEWELL RUBBERMAID INC |
5.64 |
0.18 |
3.30 |
5.46 |
5.65 |
5.44 |
4,912,211 |
| 07/17 |
PEP |
百事可樂
PEPSICO INC |
145.44 |
10.09 |
7.45 |
141.70 |
145.96 |
141.64 |
26,161,000 |
| 07/17 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
155.62 |
1.89 |
1.23 |
154.04 |
155.75 |
153.87 |
8,319,996 |
| 07/17 |
SYY |
西斯柯公司
SYSCO CORP |
77.91 |
0.61 |
0.79 |
77.33 |
78.06 |
76.57 |
3,322,896 |
| 07/17 |
WMT |
沃爾瑪
WAL-MART STORES INC |
95.09 |
-0.06 |
-0.06 |
95.07 |
95.63 |
94.89 |
11,165,126 |