| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/25 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
108.57 |
-0.06 |
-0.06 |
108.14 |
108.75 |
107.42 |
11,245,793 |
| 04/25 |
WMT |
沃爾瑪
WAL-MART STORES INC |
95.09 |
-0.75 |
-0.78 |
95.80 |
96.47 |
94.36 |
15,317,220 |
| 04/25 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
59.03 |
-0.58 |
-0.97 |
59.20 |
59.71 |
58.39 |
4,471,071 |
| 04/25 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
41.91 |
-0.90 |
-2.10 |
42.53 |
42.65 |
41.34 |
23,361,868 |
| 04/25 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
97.91 |
-1.01 |
-1.02 |
98.04 |
98.65 |
97.11 |
4,577,702 |
| 04/25 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
213.29 |
-2.16 |
-1.00 |
214.00 |
214.75 |
211.57 |
3,454,911 |
| 04/25 |
SO |
南方公司
SOUTHERN COMPANY THE |
90.43 |
-0.62 |
-0.68 |
91.05 |
91.34 |
90.15 |
3,442,766 |
| 04/25 |
R |
萊德系統
RYDER SYSTEM INC |
137.22 |
-1.91 |
-1.37 |
136.63 |
138.12 |
135.95 |
234,482 |
| 04/25 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
161.02 |
1.49 |
0.93 |
159.88 |
161.80 |
157.77 |
12,893,200 |
| 04/25 |
PFE |
輝瑞藥廠
PFIZER INC |
22.92 |
0.14 |
0.61 |
22.77 |
23.10 |
22.47 |
35,847,676 |
| 04/25 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
81.03 |
-0.69 |
-0.84 |
81.60 |
81.99 |
80.47 |
2,886,118 |
| 04/25 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
221.71 |
-4.97 |
-2.19 |
224.41 |
226.80 |
220.49 |
1,306,933 |
| 04/25 |
NI |
尼索思
NISOURCE INC |
39.45 |
-0.23 |
-0.58 |
39.70 |
39.85 |
39.25 |
3,746,635 |
| 04/25 |
MSFT |
微軟
MICROSOFT CORP |
391.85 |
4.55 |
1.17 |
387.00 |
392.16 |
384.60 |
18,973,165 |
| 04/25 |
MRK |
默克公司
MERCK & CO INC |
82.74 |
2.90 |
3.63 |
80.17 |
83.28 |
78.06 |
28,377,956 |
| 04/25 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
58.26 |
-0.45 |
-0.77 |
58.75 |
58.93 |
57.95 |
5,680,267 |
| 04/25 |
MMM |
3M
3M CO |
137.32 |
-1.56 |
-1.12 |
139.00 |
139.00 |
137.10 |
2,141,381 |
| 04/25 |
MCD |
麥當勞
MCDONALD'S CORP |
316.74 |
0.52 |
0.16 |
316.50 |
321.78 |
315.03 |
2,283,147 |
| 04/25 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
26.49 |
0.03 |
0.11 |
26.38 |
26.58 |
25.88 |
10,540,069 |
| 04/25 |
KO |
可口可樂
COCA-COLA CO |
71.91 |
-0.61 |
-0.84 |
72.65 |
72.92 |
71.12 |
16,315,984 |
| 04/25 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
243.55 |
-1.09 |
-0.45 |
244.65 |
245.62 |
241.75 |
8,588,564 |
| 04/25 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
154.58 |
-0.35 |
-0.23 |
154.32 |
154.90 |
152.45 |
8,643,927 |
| 04/25 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
129.73 |
-3.25 |
-2.44 |
130.82 |
131.23 |
128.36 |
1,960,430 |
| 04/25 |
INTC |
英代爾
INTEL CORP |
20.05 |
-1.44 |
-6.70 |
19.73 |
20.18 |
19.34 |
147,711,174 |
| 04/25 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
232.41 |
3.08 |
1.34 |
228.95 |
233.36 |
226.32 |
6,700,068 |
| 04/25 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.28 |
-0.05 |
-0.20 |
25.33 |
25.52 |
25.06 |
5,023,445 |
| 04/25 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
199.16 |
-1.58 |
-0.79 |
199.20 |
200.58 |
197.79 |
3,639,403 |
| 04/25 |
HD |
家庭大賣場
HOME DEPOT INC |
357.58 |
-2.06 |
-0.57 |
357.70 |
359.00 |
354.74 |
2,811,278 |
| 04/25 |
GM |
通用汽車
GENERAL MOTORS CORP |
47.11 |
0.23 |
0.49 |
46.54 |
47.56 |
46.54 |
8,108,116 |
| 04/25 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
198.43 |
1.02 |
0.52 |
198.70 |
199.99 |
197.26 |
4,391,023 |
| 04/25 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
42.34 |
0.06 |
0.14 |
42.54 |
42.80 |
42.06 |
5,278,322 |
| 04/25 |
FDX |
聯邦快遞
FEDEX CORP |
211.56 |
-4.13 |
-1.91 |
213.18 |
213.61 |
208.02 |
1,328,911 |
| 04/25 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
108.58 |
-2.40 |
-2.16 |
110.10 |
110.81 |
107.57 |
1,327,057 |
| 04/25 |
EXC |
艾索倫公司
EXELON CORP |
46.22 |
-0.11 |
-0.24 |
46.33 |
46.39 |
45.90 |
6,271,451 |
| 04/25 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
57.96 |
-0.24 |
-0.41 |
58.36 |
58.36 |
57.46 |
2,966,232 |
| 04/25 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
110.45 |
-0.84 |
-0.75 |
111.38 |
111.48 |
109.75 |
2,820,849 |
| 04/25 |
DUK |
杜克能源
DUKE ENERGY CORP |
119.85 |
-0.85 |
-0.70 |
120.77 |
121.27 |
119.42 |
2,717,397 |
| 04/25 |
DIS |
迪士尼
WALT DISNEY CO THE |
90.28 |
0.27 |
0.30 |
90.07 |
90.34 |
89.07 |
7,749,630 |
| 04/25 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
65.69 |
-0.36 |
-0.55 |
65.30 |
66.25 |
64.91 |
2,412,601 |
| 04/25 |
DAL |
達美航空
DELTA AIR LINES INC |
41.58 |
-0.44 |
-1.05 |
41.60 |
41.99 |
41.01 |
7,197,223 |
| 04/25 |
D |
道明尼資源
DOMINION RESOURCES VA |
52.95 |
-0.40 |
-0.75 |
53.24 |
53.45 |
52.91 |
5,352,232 |
| 04/25 |
CSX |
CSX公司
CSX CORP |
27.84 |
-0.30 |
-1.07 |
27.90 |
28.07 |
27.67 |
14,351,477 |
| 04/25 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
38.19 |
0.29 |
0.77 |
37.85 |
38.33 |
37.71 |
6,872,515 |
| 04/25 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
306.45 |
-0.41 |
-0.13 |
305.10 |
307.99 |
303.91 |
2,162,570 |
| 04/25 |
C |
花旗集團
CITIGROUP INC |
68.43 |
0.27 |
0.40 |
67.85 |
68.71 |
67.76 |
12,253,389 |
| 04/25 |
BA |
波音
BOEING CO THE |
177.95 |
1.69 |
0.96 |
176.50 |
180.32 |
175.86 |
7,644,173 |
| 04/25 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
264.81 |
-2.51 |
-0.94 |
267.00 |
268.86 |
264.00 |
1,940,096 |
| 04/25 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
81.22 |
-1.23 |
-1.49 |
82.06 |
82.32 |
80.79 |
2,657,552 |
| 04/25 |
AES |
美國AES發電有限公司
AES CORP THE |
10.05 |
-0.07 |
-0.69 |
10.08 |
10.12 |
9.91 |
13,192,070 |
| 04/25 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
106.74 |
0.04 |
0.04 |
106.77 |
106.87 |
105.58 |
2,853,480 |
| 04/25 |
AA |
美國鋁業公司
ALCOA INC |
25.71 |
-0.73 |
-2.76 |
25.73 |
26.06 |
25.36 |
5,296,229 |