| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/22 |
AA |
美國鋁業公司
ALCOA INC |
71.38 |
5.11 |
7.71 |
67.64 |
72.85 |
67.32 |
6,952,378 |
| 05/22 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
131.59 |
1.98 |
1.53 |
129.66 |
131.75 |
129.58 |
3,280,669 |
| 05/22 |
AES |
美國AES發電有限公司
AES CORP THE |
14.68 |
-0.01 |
-0.07 |
14.73 |
14.74 |
14.65 |
8,783,877 |
| 05/22 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
77.05 |
-1.57 |
-2.00 |
78.47 |
78.55 |
76.87 |
2,533,795 |
| 05/22 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
311.78 |
2.08 |
0.67 |
313.28 |
314.42 |
310.65 |
2,211,911 |
| 05/22 |
BA |
波音
BOEING CO THE |
219.02 |
-0.59 |
-0.27 |
220.85 |
221.11 |
217.16 |
4,647,101 |
| 05/22 |
C |
花旗集團
CITIGROUP INC |
125.09 |
-0.13 |
-0.10 |
125.98 |
126.49 |
124.88 |
6,336,223 |
| 05/22 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
879.89 |
13.94 |
1.61 |
878.00 |
893.83 |
861.06 |
1,988,833 |
| 05/22 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
42.83 |
0.36 |
0.85 |
42.11 |
42.88 |
42.11 |
4,955,470 |
| 05/22 |
CSX |
CSX公司
CSX CORP |
45.52 |
-0.38 |
-0.83 |
46.01 |
46.19 |
45.45 |
10,761,309 |
| 05/22 |
D |
道明尼資源
DOMINION RESOURCES VA |
67.67 |
-0.62 |
-0.91 |
68.21 |
68.58 |
67.43 |
6,459,931 |
| 05/22 |
DAL |
達美航空
DELTA AIR LINES INC |
76.14 |
0.49 |
0.65 |
76.03 |
77.10 |
75.51 |
6,440,881 |
| 05/22 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
48.12 |
0.97 |
2.06 |
47.43 |
48.30 |
47.25 |
2,276,946 |
| 05/22 |
DIS |
迪士尼
WALT DISNEY CO THE |
103.00 |
-0.58 |
-0.56 |
104.04 |
104.50 |
102.98 |
5,700,791 |
| 05/22 |
DUK |
杜克能源
DUKE ENERGY CORP |
125.67 |
1.01 |
0.81 |
124.44 |
125.88 |
124.22 |
2,446,582 |
| 05/22 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
108.54 |
1.14 |
1.06 |
107.10 |
108.76 |
106.70 |
2,238,113 |
| 05/22 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
71.18 |
0.86 |
1.22 |
70.82 |
71.48 |
70.13 |
1,767,719 |
| 05/22 |
EXC |
艾索倫公司
EXELON CORP |
46.23 |
0.88 |
1.94 |
45.22 |
46.37 |
45.22 |
9,230,677 |
| 05/22 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
158.48 |
1.29 |
0.82 |
157.46 |
159.86 |
156.37 |
1,261,918 |
| 05/22 |
FDX |
聯邦快遞
FEDEX CORP |
394.20 |
5.29 |
1.36 |
393.92 |
398.80 |
392.00 |
1,508,307 |
| 05/22 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
46.31 |
0.81 |
1.78 |
45.52 |
46.39 |
45.47 |
4,451,940 |
| 05/22 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
302.84 |
1.08 |
0.36 |
303.25 |
306.30 |
300.25 |
3,504,050 |
| 05/22 |
GM |
通用汽車
GENERAL MOTORS CORP |
78.79 |
1.58 |
2.05 |
78.00 |
79.85 |
77.68 |
6,446,196 |
| 05/22 |
HD |
家庭大賣場
HOME DEPOT INC |
313.07 |
-0.71 |
-0.23 |
314.50 |
314.96 |
311.46 |
2,966,858 |
| 05/22 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
227.92 |
4.12 |
1.84 |
225.53 |
228.99 |
222.55 |
5,072,234 |
| 05/22 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.24 |
3.34 |
15.25 |
22.60 |
25.56 |
22.58 |
48,674,187 |
| 05/22 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
253.84 |
0.87 |
0.34 |
262.05 |
264.38 |
253.39 |
19,072,873 |
| 05/22 |
INTC |
英代爾
INTEL CORP |
119.84 |
1.34 |
1.13 |
120.34 |
122.78 |
118.09 |
82,663,024 |
| 05/22 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
258.77 |
-0.46 |
-0.18 |
259.48 |
260.24 |
255.62 |
839,428 |
| 05/22 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
234.34 |
2.61 |
1.13 |
233.00 |
235.49 |
232.72 |
5,464,729 |
| 05/22 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
306.38 |
3.38 |
1.12 |
304.68 |
307.45 |
303.84 |
5,978,568 |
| 05/22 |
KO |
可口可樂
COCA-COLA CO |
81.48 |
0.31 |
0.38 |
81.18 |
81.67 |
80.92 |
8,244,441 |
| 05/22 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
40.86 |
0.08 |
0.20 |
40.93 |
41.34 |
40.24 |
7,030,397 |
| 05/22 |
MCD |
麥當勞
MCDONALD'S CORP |
282.27 |
-1.91 |
-0.67 |
283.00 |
283.73 |
280.40 |
3,059,029 |
| 05/22 |
MMM |
3M
3M CO |
152.44 |
0.84 |
0.55 |
152.90 |
153.46 |
151.70 |
3,209,711 |
| 05/22 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
73.90 |
0.19 |
0.26 |
73.69 |
74.16 |
73.48 |
4,505,977 |
| 05/22 |
MRK |
默克公司
MERCK & CO INC |
122.41 |
6.53 |
5.64 |
120.55 |
122.65 |
120.07 |
14,754,581 |
| 05/22 |
MSFT |
微軟
MICROSOFT CORP |
418.57 |
-0.52 |
-0.12 |
419.53 |
424.40 |
416.33 |
22,390,344 |
| 05/22 |
NI |
尼索思
NISOURCE INC |
47.85 |
0.14 |
0.29 |
47.81 |
47.92 |
47.37 |
2,489,593 |
| 05/22 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
314.53 |
3.09 |
0.99 |
311.82 |
317.25 |
311.17 |
1,600,147 |
| 05/22 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
79.51 |
1.03 |
1.31 |
78.77 |
79.79 |
78.48 |
2,008,966 |
| 05/22 |
PFE |
輝瑞藥廠
PFIZER INC |
25.90 |
-0.05 |
-0.19 |
26.00 |
26.15 |
25.76 |
22,320,030 |
| 05/22 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
144.44 |
1.04 |
0.73 |
143.87 |
144.64 |
143.53 |
4,618,184 |
| 05/22 |
R |
萊德系統
RYDER SYSTEM INC |
244.00 |
5.55 |
2.33 |
239.48 |
244.20 |
235.06 |
504,264 |
| 05/22 |
SO |
南方公司
SOUTHERN COMPANY THE |
94.55 |
0.31 |
0.33 |
94.49 |
94.80 |
93.77 |
3,396,170 |
| 05/22 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
265.88 |
0.44 |
0.17 |
265.85 |
268.39 |
264.44 |
2,597,449 |
| 05/22 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
101.02 |
2.77 |
2.82 |
99.20 |
101.17 |
98.83 |
4,540,934 |
| 05/22 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
48.35 |
0.08 |
0.17 |
48.50 |
48.52 |
48.05 |
14,723,376 |
| 05/22 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
78.47 |
0.95 |
1.23 |
77.82 |
78.62 |
77.46 |
6,201,282 |
| 05/22 |
WMT |
沃爾瑪
WAL-MART STORES INC |
120.27 |
-1.07 |
-0.88 |
121.34 |
121.95 |
118.91 |
30,330,576 |
| 05/22 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
154.92 |
-0.37 |
-0.24 |
154.03 |
155.54 |
153.17 |
12,948,454 |