| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/22 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
120.56 |
0.68 |
0.57 |
119.26 |
121.56 |
118.43 |
16,340,694 |
| 04/22 |
WMT |
沃爾瑪
WAL-MART STORES INC |
60.14 |
0.61 |
1.02 |
59.56 |
60.39 |
59.04 |
14,909,983 |
| 04/22 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
38.60 |
-1.89 |
-4.67 |
41.40 |
41.64 |
38.56 |
51,243,224 |
| 04/22 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
491.23 |
-9.90 |
-1.98 |
497.78 |
499.42 |
490.64 |
4,697,677 |
| 04/22 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
214.27 |
0.20 |
0.09 |
214.46 |
215.52 |
212.56 |
1,471,720 |
| 04/22 |
T |
美國電話電報
AT&T INC |
16.31 |
-0.20 |
-1.21 |
16.69 |
16.73 |
16.17 |
54,178,101 |
| 04/22 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
160.54 |
2.40 |
1.52 |
158.43 |
161.28 |
157.25 |
8,926,327 |
| 04/22 |
PFE |
輝瑞藥廠
PFIZER INC |
26.26 |
0.26 |
1.00 |
26.00 |
26.50 |
25.92 |
35,678,657 |
| 04/22 |
MSFT |
微軟
MICROSOFT CORP |
400.96 |
1.84 |
0.46 |
400.08 |
402.85 |
395.75 |
20,286,875 |
| 04/22 |
MRK |
默克公司
MERCK & CO INC |
126.94 |
1.16 |
0.92 |
126.71 |
128.08 |
126.22 |
7,805,992 |
| 04/22 |
MMM |
3M
3M CO |
92.62 |
0.35 |
0.38 |
92.54 |
92.70 |
91.70 |
2,992,931 |
| 04/22 |
MCD |
麥當勞
MCDONALD'S CORP |
275.58 |
3.59 |
1.32 |
273.75 |
276.50 |
272.32 |
3,129,435 |
| 04/22 |
KO |
可口可樂
COCA-COLA CO |
60.55 |
0.38 |
0.63 |
60.14 |
60.63 |
59.71 |
15,624,546 |
| 04/22 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
189.41 |
3.61 |
1.94 |
185.99 |
190.12 |
185.98 |
11,529,668 |
| 04/22 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
149.12 |
1.21 |
0.82 |
148.51 |
150.27 |
147.30 |
10,118,694 |
| 04/22 |
INTC |
英代爾
INTEL CORP |
34.41 |
0.21 |
0.61 |
34.41 |
34.57 |
34.07 |
39,909,927 |
| 04/22 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
181.90 |
0.32 |
0.18 |
182.45 |
183.31 |
180.45 |
3,076,451 |
| 04/22 |
HPQ |
惠普
HEWLETT-PACKARD CO |
27.70 |
-0.11 |
-0.40 |
28.00 |
28.10 |
27.50 |
5,156,331 |
| 04/22 |
HD |
家庭大賣場
HOME DEPOT INC |
336.11 |
0.75 |
0.22 |
338.22 |
339.45 |
333.71 |
3,112,789 |
| 04/22 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
150.19 |
2.13 |
1.44 |
148.83 |
151.90 |
148.83 |
7,322,753 |
| 04/22 |
DIS |
迪士尼
WALT DISNEY CO THE |
111.99 |
-0.62 |
-0.55 |
113.10 |
113.64 |
111.75 |
6,901,689 |
| 04/22 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
73.91 |
0.02 |
0.03 |
73.73 |
74.36 |
73.27 |
1,494,910 |
| 04/22 |
CVX |
雪佛龍
CHEVRON CORP |
161.92 |
1.92 |
1.20 |
159.95 |
162.70 |
158.44 |
6,779,221 |
| 04/22 |
CSCO |
思科
CISCO SYSTEMS INC |
48.14 |
-0.18 |
-0.37 |
48.49 |
48.59 |
48.00 |
20,135,728 |
| 04/22 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
357.61 |
2.95 |
0.83 |
356.10 |
362.00 |
353.24 |
2,085,356 |
| 04/22 |
BAC |
美國銀行
BANK OF AMERICA CORP |
37.73 |
0.76 |
2.06 |
37.00 |
37.91 |
36.87 |
43,867,084 |
| 04/22 |
BA |
波音
BOEING CO THE |
170.48 |
0.66 |
0.39 |
169.82 |
172.15 |
168.16 |
4,724,887 |
| 04/22 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
233.00 |
1.96 |
0.85 |
232.03 |
235.36 |
227.69 |
5,151,299 |
| 04/22 |
AA |
美國鋁業公司
ALCOA INC |
36.35 |
0.82 |
2.31 |
35.73 |
36.64 |
35.25 |
7,838,898 |