| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/16 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
145.95 |
1.44 |
1.00 |
145.27 |
146.87 |
144.55 |
13,518,027 |
| 07/16 |
WMT |
沃爾瑪
WAL-MART STORES INC |
114.95 |
2.42 |
2.15 |
113.76 |
115.58 |
113.55 |
20,777,618 |
| 07/16 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
43.88 |
1.05 |
2.45 |
43.00 |
44.21 |
42.89 |
25,260,317 |
| 07/16 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
423.38 |
4.86 |
1.16 |
449.39 |
461.62 |
420.37 |
13,281,896 |
| 07/16 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
337.82 |
8.63 |
2.62 |
329.00 |
337.99 |
329.00 |
2,426,507 |
| 07/16 |
T |
美國電話電報
AT&T INC |
21.98 |
0.55 |
2.57 |
21.51 |
22.17 |
21.49 |
85,226,552 |
| 07/16 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
151.50 |
3.45 |
2.33 |
149.49 |
151.52 |
148.17 |
6,485,409 |
| 07/16 |
PFE |
輝瑞藥廠
PFIZER INC |
25.14 |
0.32 |
1.29 |
24.94 |
25.36 |
24.85 |
49,989,988 |
| 07/16 |
MSFT |
微軟
MICROSOFT CORP |
401.10 |
5.47 |
1.38 |
398.31 |
405.99 |
392.05 |
37,047,443 |
| 07/16 |
MRK |
默克公司
MERCK & CO INC |
127.63 |
4.02 |
3.25 |
124.33 |
128.93 |
124.00 |
13,038,762 |
| 07/16 |
MMM |
3M
3M CO |
161.77 |
1.24 |
0.77 |
159.88 |
163.35 |
159.12 |
3,482,447 |
| 07/16 |
MCD |
麥當勞
MCDONALD'S CORP |
273.46 |
8.51 |
3.21 |
266.75 |
273.59 |
265.99 |
4,812,000 |
| 07/16 |
KO |
可口可樂
COCA-COLA CO |
84.92 |
2.47 |
3.00 |
83.50 |
84.95 |
83.28 |
17,889,854 |
| 07/16 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
343.15 |
-3.76 |
-1.08 |
349.28 |
349.34 |
341.11 |
12,432,392 |
| 07/16 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
249.97 |
2.95 |
1.19 |
248.90 |
253.54 |
246.30 |
11,097,644 |
| 07/16 |
INTC |
英代爾
INTEL CORP |
96.98 |
-6.01 |
-5.84 |
101.14 |
101.88 |
95.48 |
107,742,914 |
| 07/16 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
219.05 |
7.85 |
3.72 |
208.82 |
219.95 |
204.44 |
22,533,271 |
| 07/16 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.14 |
0.39 |
1.64 |
23.86 |
24.17 |
23.37 |
13,764,464 |
| 07/16 |
HD |
家庭大賣場
HOME DEPOT INC |
348.02 |
6.58 |
1.93 |
341.55 |
350.81 |
340.64 |
3,810,252 |
| 07/16 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
345.73 |
-14.62 |
-4.06 |
353.21 |
354.27 |
336.53 |
6,883,636 |
| 07/16 |
DIS |
迪士尼
WALT DISNEY CO THE |
99.71 |
2.56 |
2.64 |
97.27 |
99.84 |
97.27 |
7,480,013 |
| 07/16 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
134.29 |
-0.57 |
-0.42 |
133.58 |
135.16 |
132.34 |
1,185,131 |
| 07/16 |
CVX |
雪佛龍
CHEVRON CORP |
183.86 |
2.26 |
1.24 |
182.57 |
184.83 |
181.95 |
6,257,633 |
| 07/16 |
CSCO |
思科
CISCO SYSTEMS INC |
109.66 |
-2.11 |
-1.89 |
110.22 |
111.24 |
107.53 |
25,222,446 |
| 07/16 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
877.17 |
-37.13 |
-4.06 |
891.77 |
902.00 |
868.88 |
3,586,616 |
| 07/16 |
BAC |
美國銀行
BANK OF AMERICA CORP |
61.49 |
-0.10 |
-0.16 |
61.98 |
62.00 |
60.99 |
37,351,888 |
| 07/16 |
BA |
波音
BOEING CO THE |
214.34 |
-3.78 |
-1.73 |
216.52 |
217.96 |
214.20 |
4,763,946 |
| 07/16 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
361.57 |
3.13 |
0.87 |
359.35 |
363.13 |
358.16 |
2,441,570 |
| 07/16 |
AA |
美國鋁業公司
ALCOA INC |
46.85 |
-1.73 |
-3.56 |
47.50 |
47.90 |
46.39 |
6,530,992 |