| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/10 |
INTC |
英代爾
INTEL CORP |
29.85 |
-0.24 |
-0.80 |
30.33 |
30.45 |
29.84 |
42,931,290 |
| 05/10 |
BAC |
美國銀行
BANK OF AMERICA CORP |
38.45 |
0.17 |
0.44 |
38.48 |
38.78 |
38.32 |
27,359,138 |
| 05/10 |
PFE |
輝瑞藥廠
PFIZER INC |
28.01 |
-0.17 |
-0.60 |
28.24 |
28.28 |
27.92 |
25,849,775 |
| 05/10 |
T |
美國電話電報
AT&T INC |
17.17 |
-0.01 |
-0.06 |
17.20 |
17.22 |
17.12 |
19,229,583 |
| 05/10 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
40.40 |
0.61 |
1.53 |
39.81 |
40.42 |
39.71 |
16,888,467 |
| 05/10 |
DIS |
迪士尼
WALT DISNEY CO THE |
105.79 |
-0.01 |
-0.01 |
106.92 |
107.02 |
105.42 |
15,884,574 |
| 05/10 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
117.96 |
-0.48 |
-0.41 |
118.54 |
118.66 |
117.58 |
13,648,130 |
| 05/10 |
MSFT |
微軟
MICROSOFT CORP |
414.74 |
2.42 |
0.59 |
412.93 |
415.38 |
411.80 |
13,402,281 |
| 05/10 |
WMT |
沃爾瑪
WAL-MART STORES INC |
60.48 |
0.04 |
0.07 |
60.41 |
60.58 |
60.16 |
12,356,612 |
| 05/10 |
CSCO |
思科
CISCO SYSTEMS INC |
48.06 |
0.27 |
0.57 |
48.00 |
48.10 |
47.70 |
12,096,899 |
| 05/10 |
KO |
可口可樂
COCA-COLA CO |
63.26 |
0.38 |
0.60 |
62.92 |
63.36 |
62.79 |
8,371,691 |
| 05/10 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
198.77 |
1.27 |
0.64 |
198.54 |
199.33 |
198.27 |
7,529,790 |
| 05/10 |
MRK |
默克公司
MERCK & CO INC |
130.06 |
-0.17 |
-0.13 |
130.82 |
130.88 |
129.95 |
5,722,627 |
| 05/10 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
163.38 |
-4.12 |
-2.46 |
167.91 |
168.74 |
163.11 |
5,711,329 |
| 05/10 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
149.91 |
0.06 |
0.04 |
150.00 |
150.09 |
149.19 |
5,710,566 |
| 05/10 |
CVX |
雪佛龍
CHEVRON CORP |
165.82 |
0.37 |
0.22 |
166.04 |
166.42 |
165.01 |
5,490,944 |
| 05/10 |
MCD |
麥當勞
MCDONALD'S CORP |
275.00 |
7.05 |
2.63 |
268.17 |
275.38 |
267.84 |
4,983,501 |
| 05/10 |
HPQ |
惠普
HEWLETT-PACKARD CO |
29.72 |
0.07 |
0.24 |
29.84 |
29.88 |
29.62 |
4,973,216 |
| 05/10 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
166.85 |
0.81 |
0.49 |
166.09 |
167.36 |
165.70 |
4,879,427 |
| 05/10 |
AA |
美國鋁業公司
ALCOA INC |
37.12 |
-0.24 |
-0.64 |
37.63 |
37.78 |
36.86 |
4,540,832 |
| 05/10 |
MMM |
3M
3M CO |
98.93 |
1.60 |
1.64 |
98.55 |
99.66 |
98.17 |
4,157,896 |
| 05/10 |
BA |
波音
BOEING CO THE |
178.51 |
-2.74 |
-1.51 |
181.25 |
181.88 |
177.92 |
3,715,473 |
| 05/10 |
HD |
家庭大賣場
HOME DEPOT INC |
346.43 |
-1.01 |
-0.29 |
347.46 |
349.81 |
344.69 |
3,413,895 |
| 05/10 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
512.81 |
5.78 |
1.14 |
509.00 |
513.57 |
507.00 |
2,784,585 |
| 05/10 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
242.30 |
3.16 |
1.32 |
240.50 |
243.54 |
240.31 |
2,590,895 |
| 05/10 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
167.15 |
0.88 |
0.53 |
167.13 |
168.07 |
166.32 |
2,255,370 |
| 05/10 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
354.79 |
3.01 |
0.86 |
355.00 |
357.51 |
353.52 |
2,210,787 |
| 05/10 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
78.76 |
-0.04 |
-0.05 |
79.04 |
79.38 |
78.39 |
1,898,418 |
| 05/10 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
218.50 |
-0.92 |
-0.42 |
220.00 |
220.51 |
218.22 |
820,478 |