| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/06 |
AA |
美國鋁業公司
ALCOA INC |
42.49 |
-3.68 |
-7.97 |
44.70 |
44.75 |
41.58 |
9,526,611 |
| 12/06 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
303.99 |
3.46 |
1.15 |
301.64 |
304.74 |
300.62 |
1,797,667 |
| 12/06 |
BA |
波音
BOEING CO THE |
153.93 |
-2.74 |
-1.75 |
157.03 |
158.95 |
153.37 |
8,182,668 |
| 12/06 |
BAC |
美國銀行
BANK OF AMERICA CORP |
46.75 |
-0.25 |
-0.53 |
47.06 |
47.06 |
46.40 |
28,931,688 |
| 12/06 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
395.03 |
0.05 |
0.01 |
398.15 |
399.74 |
392.74 |
1,331,099 |
| 12/06 |
CSCO |
思科
CISCO SYSTEMS INC |
59.89 |
-0.13 |
-0.22 |
60.00 |
60.08 |
59.76 |
14,623,064 |
| 12/06 |
CVX |
雪佛龍
CHEVRON CORP |
155.24 |
-4.09 |
-2.57 |
158.75 |
158.83 |
155.17 |
9,701,694 |
| 12/06 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
82.82 |
1.08 |
1.32 |
81.90 |
82.90 |
81.64 |
2,789,850 |
| 12/06 |
DIS |
迪士尼
WALT DISNEY CO THE |
116.73 |
0.23 |
0.20 |
116.55 |
117.26 |
116.22 |
6,677,906 |
| 12/06 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
175.58 |
2.67 |
1.54 |
173.30 |
175.83 |
172.44 |
6,899,599 |
| 12/06 |
HD |
家庭大賣場
HOME DEPOT INC |
431.37 |
4.83 |
1.13 |
428.70 |
435.75 |
427.01 |
3,161,705 |
| 12/06 |
HPQ |
惠普
HEWLETT-PACKARD CO |
36.20 |
0.03 |
0.08 |
36.45 |
36.60 |
35.89 |
6,583,550 |
| 12/06 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
238.04 |
3.29 |
1.40 |
234.43 |
238.38 |
234.22 |
4,028,430 |
| 12/06 |
INTC |
英代爾
INTEL CORP |
20.92 |
0.12 |
0.58 |
20.95 |
21.05 |
20.66 |
78,539,132 |
| 12/06 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
149.31 |
-0.21 |
-0.14 |
149.39 |
150.05 |
148.38 |
8,389,611 |
| 12/06 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
247.36 |
1.88 |
0.77 |
245.70 |
247.74 |
244.84 |
5,519,738 |
| 12/06 |
KO |
可口可樂
COCA-COLA CO |
62.53 |
-0.39 |
-0.62 |
62.83 |
63.36 |
62.51 |
15,581,148 |
| 12/06 |
MCD |
麥當勞
MCDONALD'S CORP |
298.98 |
-0.49 |
-0.16 |
300.56 |
303.79 |
298.60 |
4,158,690 |
| 12/06 |
MMM |
3M
3M CO |
133.11 |
-0.22 |
-0.17 |
133.25 |
134.22 |
132.20 |
1,912,419 |
| 12/06 |
MRK |
默克公司
MERCK & CO INC |
103.09 |
-0.46 |
-0.44 |
103.60 |
103.94 |
102.69 |
11,470,665 |
| 12/06 |
MSFT |
微軟
MICROSOFT CORP |
443.57 |
0.95 |
0.21 |
442.30 |
446.10 |
441.77 |
18,821,002 |
| 12/06 |
PFE |
輝瑞藥廠
PFIZER INC |
25.73 |
0.03 |
0.12 |
25.74 |
26.10 |
25.59 |
31,830,727 |
| 12/06 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
173.82 |
-2.21 |
-1.26 |
175.37 |
176.74 |
173.75 |
5,741,167 |
| 12/06 |
T |
美國電話電報
AT&T INC |
23.88 |
0.05 |
0.21 |
23.82 |
23.90 |
23.56 |
34,218,763 |
| 12/06 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
261.15 |
-2.11 |
-0.80 |
262.88 |
263.67 |
258.68 |
1,086,486 |
| 12/06 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
549.62 |
-29.35 |
-5.07 |
582.10 |
582.10 |
544.14 |
13,003,644 |
| 12/06 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
42.37 |
-0.18 |
-0.42 |
42.53 |
42.67 |
42.01 |
15,685,870 |
| 12/06 |
WMT |
沃爾瑪
WAL-MART STORES INC |
95.70 |
0.40 |
0.42 |
95.54 |
96.18 |
95.33 |
18,803,499 |
| 12/06 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
113.57 |
-1.21 |
-1.05 |
114.54 |
114.77 |
113.50 |
16,171,066 |