| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/18 |
AA |
美國鋁業公司
ALCOA INC |
35.42 |
-0.67 |
-1.86 |
35.51 |
36.40 |
33.84 |
11,607,049 |
| 04/18 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
217.00 |
-1.34 |
-0.61 |
218.26 |
221.44 |
217.00 |
3,898,997 |
| 04/18 |
BA |
波音
BOEING CO THE |
170.18 |
-0.37 |
-0.22 |
169.48 |
172.04 |
169.09 |
5,122,220 |
| 04/18 |
BAC |
美國銀行
BANK OF AMERICA CORP |
35.73 |
1.05 |
3.03 |
35.54 |
35.99 |
35.18 |
44,502,190 |
| 04/18 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
357.55 |
-2.33 |
-0.65 |
361.15 |
363.48 |
356.16 |
2,380,715 |
| 04/18 |
CSCO |
思科
CISCO SYSTEMS INC |
48.11 |
0.32 |
0.67 |
48.41 |
48.41 |
47.88 |
13,080,916 |
| 04/18 |
CVX |
雪佛龍
CHEVRON CORP |
157.53 |
1.25 |
0.80 |
157.14 |
158.04 |
156.39 |
4,978,612 |
| 04/18 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
73.53 |
0.96 |
1.32 |
73.65 |
73.79 |
72.99 |
1,890,052 |
| 04/18 |
DIS |
迪士尼
WALT DISNEY CO THE |
111.81 |
-2.07 |
-1.82 |
113.18 |
114.25 |
111.81 |
8,234,496 |
| 04/18 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
152.90 |
-3.86 |
-2.46 |
156.68 |
158.00 |
152.88 |
6,185,810 |
| 04/18 |
HD |
家庭大賣場
HOME DEPOT INC |
332.50 |
-2.33 |
-0.70 |
335.65 |
336.95 |
331.32 |
3,717,449 |
| 04/18 |
HPQ |
惠普
HEWLETT-PACKARD CO |
27.62 |
-0.07 |
-0.25 |
27.69 |
28.02 |
27.51 |
4,525,451 |
| 04/18 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
181.47 |
-1.63 |
-0.89 |
182.35 |
183.46 |
180.17 |
2,886,733 |
| 04/18 |
INTC |
英代爾
INTEL CORP |
35.04 |
-0.64 |
-1.79 |
35.42 |
35.66 |
34.77 |
42,334,395 |
| 04/18 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
145.58 |
1.13 |
0.78 |
144.98 |
145.80 |
143.13 |
9,887,465 |
| 04/18 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
181.08 |
0.28 |
0.15 |
181.10 |
183.36 |
179.97 |
9,556,557 |
| 04/18 |
KO |
可口可樂
COCA-COLA CO |
58.88 |
0.82 |
1.41 |
58.62 |
58.98 |
58.54 |
11,125,772 |
| 04/18 |
MCD |
麥當勞
MCDONALD'S CORP |
270.71 |
5.28 |
1.99 |
270.98 |
271.29 |
268.84 |
3,402,599 |
| 04/18 |
MMM |
3M
3M CO |
91.32 |
0.27 |
0.30 |
91.40 |
92.43 |
90.87 |
3,068,755 |
| 04/18 |
MRK |
默克公司
MERCK & CO INC |
125.79 |
0.73 |
0.58 |
125.52 |
125.79 |
124.50 |
5,992,496 |
| 04/18 |
MSFT |
微軟
MICROSOFT CORP |
404.27 |
-7.57 |
-1.84 |
410.63 |
411.89 |
403.95 |
21,029,917 |
| 04/18 |
PFE |
輝瑞藥廠
PFIZER INC |
25.39 |
-0.30 |
-1.17 |
25.35 |
25.46 |
25.23 |
35,782,963 |
| 04/18 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
157.00 |
1.05 |
0.67 |
156.34 |
157.63 |
155.96 |
7,818,625 |
| 04/18 |
T |
美國電話電報
AT&T INC |
16.33 |
0.21 |
1.30 |
16.11 |
16.34 |
16.09 |
29,566,457 |
| 04/18 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
210.00 |
-13.12 |
-5.88 |
208.48 |
211.77 |
207.24 |
2,048,299 |
| 04/18 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
492.00 |
23.11 |
4.93 |
486.13 |
502.00 |
485.97 |
8,879,987 |
| 04/18 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
40.09 |
0.32 |
0.80 |
39.85 |
40.17 |
39.71 |
20,173,383 |
| 04/18 |
WMT |
沃爾瑪
WAL-MART STORES INC |
59.25 |
-0.59 |
-0.99 |
59.83 |
59.93 |
59.22 |
12,061,415 |
| 04/18 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
118.41 |
-0.28 |
-0.24 |
119.00 |
119.72 |
117.97 |
13,820,629 |