| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 01/22 |
HD |
家庭大賣場
HOME DEPOT INC |
284.00 |
4.95 |
1.77 |
279.26 |
285.08 |
277.87 |
4,501,941 |
| 01/22 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
82.08 |
0.98 |
1.21 |
80.81 |
82.46 |
80.77 |
3,789,461 |
| 01/22 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
163.55 |
1.82 |
1.13 |
162.36 |
165.15 |
161.87 |
8,137,018 |
| 01/22 |
WMT |
沃爾瑪
WAL-MART STORES INC |
146.33 |
1.48 |
1.02 |
145.60 |
147.34 |
145.12 |
6,406,452 |
| 01/22 |
GM |
通用汽車
GENERAL MOTORS CORP |
55.40 |
0.50 |
0.91 |
54.50 |
55.77 |
54.27 |
23,895,591 |
| 01/22 |
DIS |
迪士尼
WALT DISNEY CO THE |
172.78 |
1.50 |
0.88 |
174.00 |
175.24 |
171.89 |
9,517,202 |
| 01/22 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
31.27 |
0.20 |
0.64 |
31.08 |
31.42 |
30.80 |
2,895,394 |
| 01/22 |
D |
道明尼資源
DOMINION RESOURCES VA |
72.29 |
0.32 |
0.44 |
71.35 |
72.48 |
71.21 |
4,152,921 |
| 01/22 |
MSFT |
微軟
MICROSOFT CORP |
225.95 |
0.98 |
0.44 |
227.08 |
230.07 |
225.80 |
30,172,663 |
| 01/22 |
SO |
南方公司
SOUTHERN COMPANY THE |
60.14 |
0.25 |
0.42 |
59.72 |
60.54 |
59.63 |
3,079,351 |
| 01/22 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
57.47 |
0.20 |
0.35 |
57.17 |
57.69 |
56.76 |
16,364,509 |
| 01/22 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
244.22 |
0.59 |
0.24 |
245.03 |
245.62 |
240.68 |
1,205,545 |
| 01/22 |
PFE |
輝瑞藥廠
PFIZER INC |
36.55 |
0.07 |
0.19 |
36.32 |
36.83 |
36.25 |
26,271,163 |
| 01/22 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
11.11 |
0.02 |
0.18 |
10.97 |
11.18 |
10.90 |
52,919,444 |
| 01/22 |
DUK |
杜克能源
DUKE ENERGY CORP |
90.29 |
0.13 |
0.14 |
89.82 |
90.67 |
89.46 |
1,917,464 |
| 01/22 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
81.09 |
0.11 |
0.14 |
80.00 |
81.27 |
79.55 |
16,853,126 |
| 01/22 |
FDX |
聯邦快遞
FEDEX CORP |
254.08 |
0.14 |
0.06 |
252.00 |
255.44 |
250.01 |
1,690,741 |
| 01/22 |
NI |
尼索思
NISOURCE INC |
21.93 |
0.01 |
0.05 |
21.81 |
22.00 |
21.63 |
2,175,834 |
| 01/22 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
58.36 |
0.01 |
0.02 |
58.06 |
58.59 |
57.64 |
1,375,693 |
| 01/22 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
59.30 |
-0.03 |
-0.05 |
59.00 |
59.53 |
58.53 |
1,911,352 |
| 01/22 |
MCD |
麥當勞
MCDONALD'S CORP |
213.38 |
-0.15 |
-0.07 |
212.51 |
214.14 |
211.17 |
2,196,479 |
| 01/22 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
191.94 |
-0.25 |
-0.13 |
190.85 |
192.82 |
189.31 |
2,027,177 |
| 01/22 |
MRK |
默克公司
MERCK & CO INC |
80.98 |
-0.20 |
-0.25 |
80.89 |
81.43 |
80.76 |
9,004,702 |
| 01/22 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
93.77 |
-0.26 |
-0.28 |
94.07 |
94.89 |
92.83 |
1,554,039 |
| 01/22 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
21.60 |
-0.07 |
-0.32 |
21.31 |
21.71 |
21.11 |
9,706,074 |
| 01/22 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.27 |
-0.09 |
-0.35 |
25.11 |
25.35 |
24.96 |
6,684,494 |
| 01/22 |
R |
萊德系統
RYDER SYSTEM INC |
68.24 |
-0.28 |
-0.41 |
67.71 |
68.66 |
66.50 |
391,363 |
| 01/22 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
41.83 |
-0.18 |
-0.43 |
41.82 |
42.09 |
41.51 |
5,526,250 |
| 01/22 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
68.83 |
-0.32 |
-0.46 |
68.41 |
69.09 |
67.86 |
2,365,013 |
| 01/22 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
207.13 |
-1.22 |
-0.59 |
207.61 |
209.00 |
203.24 |
4,290,569 |
| 01/22 |
AES |
美國AES發電有限公司
AES CORP THE |
27.10 |
-0.18 |
-0.66 |
27.14 |
27.28 |
26.93 |
5,784,705 |
| 01/22 |
BA |
波音
BOEING CO THE |
205.84 |
-1.57 |
-0.76 |
205.55 |
206.69 |
204.27 |
7,514,630 |
| 01/22 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
130.00 |
-1.01 |
-0.77 |
131.02 |
131.47 |
129.99 |
7,202,837 |
| 01/22 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
133.79 |
-1.04 |
-0.77 |
132.69 |
134.40 |
132.20 |
12,933,227 |
| 01/22 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
146.14 |
-1.16 |
-0.79 |
147.00 |
147.26 |
144.94 |
617,062 |
| 01/22 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
47.39 |
-0.38 |
-0.80 |
47.18 |
47.75 |
47.07 |
4,812,538 |
| 01/22 |
C |
花旗集團
CITIGROUP INC |
61.33 |
-0.55 |
-0.89 |
60.94 |
61.83 |
60.19 |
24,740,399 |
| 01/22 |
KO |
可口可樂
COCA-COLA CO |
48.49 |
-0.46 |
-0.94 |
48.81 |
48.94 |
48.49 |
15,400,347 |
| 01/22 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
158.99 |
-1.51 |
-0.94 |
158.40 |
160.45 |
157.40 |
3,131,558 |
| 01/22 |
MMM |
3M
3M CO |
169.04 |
-1.63 |
-0.96 |
170.20 |
170.20 |
167.24 |
2,349,343 |
| 01/22 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
126.14 |
-1.29 |
-1.01 |
125.74 |
127.05 |
124.88 |
2,955,018 |
| 01/22 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
21.44 |
-0.25 |
-1.15 |
21.56 |
21.59 |
21.28 |
2,867,132 |
| 01/22 |
EXC |
艾索倫公司
EXELON CORP |
42.54 |
-0.57 |
-1.32 |
42.82 |
42.94 |
42.38 |
4,189,805 |
| 01/22 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
47.43 |
-0.68 |
-1.41 |
47.01 |
47.64 |
46.64 |
23,264,836 |
| 01/22 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
202.25 |
-2.95 |
-1.44 |
204.26 |
204.46 |
201.39 |
3,502,973 |
| 01/22 |
DAL |
達美航空
DELTA AIR LINES INC |
40.00 |
-0.67 |
-1.65 |
40.00 |
40.27 |
39.81 |
11,310,058 |
| 01/22 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
40.08 |
-0.97 |
-2.36 |
40.53 |
40.93 |
39.95 |
4,752,334 |
| 01/22 |
AA |
美國鋁業公司
ALCOA INC |
19.40 |
-0.61 |
-3.05 |
19.40 |
20.04 |
19.17 |
11,183,386 |
| 01/22 |
CSX |
CSX公司
CSX CORP |
87.64 |
-3.97 |
-4.33 |
89.45 |
90.49 |
87.53 |
6,615,395 |
| 01/22 |
INTC |
英代爾
INTEL CORP |
56.66 |
-5.80 |
-9.29 |
58.85 |
59.62 |
56.65 |
85,729,315 |
| 01/22 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
118.61 |
-13.04 |
-9.91 |
120.70 |
120.70 |
117.36 |
38,063,533 |