| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/24 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.10 |
0.43 |
1.55 |
27.81 |
28.59 |
27.42 |
14,491,946 |
| 04/24 |
KO |
可口可樂
COCA-COLA CO |
61.55 |
0.91 |
1.50 |
60.32 |
61.65 |
59.84 |
19,548,315 |
| 04/24 |
AES |
美國AES發電有限公司
AES CORP THE |
17.37 |
0.24 |
1.40 |
16.94 |
17.43 |
16.87 |
5,290,136 |
| 04/24 |
WMT |
沃爾瑪
WAL-MART STORES INC |
59.87 |
0.78 |
1.32 |
58.97 |
60.04 |
58.81 |
18,529,138 |
| 04/24 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
39.25 |
0.47 |
1.21 |
38.65 |
39.30 |
38.33 |
5,667,707 |
| 04/24 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
29.07 |
0.34 |
1.18 |
28.51 |
29.18 |
28.35 |
4,112,570 |
| 04/24 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
67.23 |
0.74 |
1.11 |
65.92 |
67.34 |
65.36 |
3,465,791 |
| 04/24 |
D |
道明尼資源
DOMINION RESOURCES VA |
51.23 |
0.56 |
1.11 |
50.01 |
51.36 |
49.61 |
3,538,470 |
| 04/24 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
184.10 |
1.91 |
1.05 |
183.17 |
184.29 |
181.40 |
7,616,643 |
| 04/24 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
86.37 |
0.81 |
0.95 |
84.57 |
86.59 |
84.31 |
3,865,225 |
| 04/24 |
SO |
南方公司
SOUTHERN COMPANY THE |
73.91 |
0.66 |
0.90 |
72.75 |
74.22 |
72.11 |
5,661,791 |
| 04/24 |
NI |
尼索思
NISOURCE INC |
28.18 |
0.25 |
0.90 |
27.72 |
28.22 |
27.54 |
5,601,123 |
| 04/24 |
DUK |
杜克能源
DUKE ENERGY CORP |
98.96 |
0.76 |
0.77 |
97.51 |
99.19 |
96.68 |
2,652,668 |
| 04/24 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
162.60 |
1.10 |
0.68 |
161.20 |
162.86 |
159.42 |
7,217,563 |
| 04/24 |
INTC |
英代爾
INTEL CORP |
34.50 |
0.22 |
0.64 |
34.86 |
35.18 |
34.34 |
53,261,096 |
| 04/24 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
93.43 |
0.59 |
0.64 |
92.05 |
93.75 |
91.32 |
2,001,652 |
| 04/24 |
EXC |
艾索倫公司
EXELON CORP |
37.77 |
0.21 |
0.56 |
36.85 |
37.89 |
36.80 |
5,061,364 |
| 04/24 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
193.08 |
0.94 |
0.49 |
190.53 |
193.23 |
190.17 |
6,964,905 |
| 04/24 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
38.30 |
0.18 |
0.47 |
37.89 |
38.38 |
37.69 |
2,491,240 |
| 04/24 |
MSFT |
微軟
MICROSOFT CORP |
409.06 |
1.49 |
0.37 |
409.56 |
412.47 |
406.78 |
15,065,330 |
| 04/24 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
73.96 |
0.16 |
0.22 |
73.44 |
73.97 |
73.12 |
1,563,717 |
| 04/24 |
DIS |
迪士尼
WALT DISNEY CO THE |
113.92 |
0.21 |
0.18 |
113.14 |
114.18 |
113.14 |
6,157,230 |
| 04/24 |
R |
萊德系統
RYDER SYSTEM INC |
122.19 |
0.18 |
0.15 |
122.30 |
122.94 |
118.59 |
509,650 |
| 04/24 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
42.92 |
0.05 |
0.12 |
42.70 |
43.05 |
42.40 |
12,938,207 |
| 04/24 |
MRK |
默克公司
MERCK & CO INC |
127.00 |
0.12 |
0.09 |
126.81 |
127.59 |
125.35 |
7,128,300 |
| 04/24 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
363.52 |
0.27 |
0.07 |
363.95 |
368.17 |
358.89 |
3,032,711 |
| 04/24 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
239.12 |
0.16 |
0.07 |
238.27 |
240.55 |
237.97 |
4,429,243 |
| 04/24 |
AA |
美國鋁業公司
ALCOA INC |
36.08 |
0.02 |
0.06 |
35.96 |
36.55 |
35.74 |
5,706,785 |
| 04/24 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
74.97 |
0.04 |
0.05 |
74.44 |
75.14 |
74.37 |
2,684,631 |
| 04/24 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
121.05 |
0.02 |
0.02 |
120.30 |
121.25 |
119.39 |
12,101,161 |
| 04/24 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
70.82 |
-0.03 |
-0.04 |
70.19 |
71.15 |
69.83 |
3,702,536 |
| 04/24 |
GM |
通用汽車
GENERAL MOTORS CORP |
45.08 |
-0.02 |
-0.04 |
45.31 |
45.31 |
44.62 |
15,013,881 |
| 04/24 |
MCD |
麥當勞
MCDONALD'S CORP |
276.75 |
-0.13 |
-0.05 |
275.54 |
277.03 |
272.89 |
4,071,571 |
| 04/24 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
112.87 |
-0.20 |
-0.18 |
112.65 |
113.79 |
111.98 |
1,377,358 |
| 04/24 |
PFE |
輝瑞藥廠
PFIZER INC |
26.27 |
-0.05 |
-0.19 |
26.25 |
26.34 |
26.04 |
24,547,780 |
| 04/24 |
C |
花旗集團
CITIGROUP INC |
62.47 |
-0.20 |
-0.32 |
62.13 |
62.73 |
61.84 |
10,122,993 |
| 04/24 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
39.49 |
-0.21 |
-0.53 |
39.50 |
39.66 |
38.93 |
15,946,635 |
| 04/24 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
29.30 |
-0.16 |
-0.54 |
29.44 |
29.59 |
28.95 |
9,632,844 |
| 04/24 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
148.53 |
-1.03 |
-0.69 |
148.14 |
148.99 |
146.86 |
9,756,259 |
| 04/24 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
194.79 |
-1.37 |
-0.70 |
193.56 |
195.72 |
193.26 |
3,578,298 |
| 04/24 |
MMM |
3M
3M CO |
92.02 |
-0.98 |
-1.05 |
92.59 |
93.23 |
91.41 |
3,813,358 |
| 04/24 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
146.62 |
-2.25 |
-1.51 |
147.93 |
147.96 |
143.78 |
5,284,711 |
| 04/24 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
164.63 |
-2.92 |
-1.74 |
166.39 |
166.44 |
162.31 |
1,139,789 |
| 04/24 |
HD |
家庭大賣場
HOME DEPOT INC |
333.01 |
-5.99 |
-1.77 |
337.07 |
337.55 |
331.82 |
4,029,153 |
| 04/24 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
231.98 |
-4.31 |
-1.82 |
233.87 |
234.13 |
229.32 |
2,951,169 |
| 04/24 |
FDX |
聯邦快遞
FEDEX CORP |
266.07 |
-5.68 |
-2.09 |
270.51 |
271.33 |
263.58 |
1,696,568 |
| 04/24 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
159.19 |
-3.43 |
-2.11 |
161.87 |
162.34 |
155.56 |
10,415,977 |
| 04/24 |
DAL |
達美航空
DELTA AIR LINES INC |
47.94 |
-1.29 |
-2.62 |
49.20 |
49.27 |
47.74 |
10,329,467 |
| 04/24 |
BA |
波音
BOEING CO THE |
164.33 |
-4.85 |
-2.87 |
176.50 |
177.64 |
162.74 |
20,889,273 |
| 04/24 |
CSX |
CSX公司
CSX CORP |
33.67 |
-1.05 |
-3.02 |
34.43 |
34.43 |
33.41 |
23,767,917 |
| 04/24 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
236.22 |
-8.81 |
-3.60 |
239.95 |
241.77 |
232.15 |
2,577,908 |