| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 00:00 |
AAPL |
蘋果
APPLE INC |
172.10 |
3.61 |
2.14 |
169.82 |
172.17 |
169.40 |
68,039,382 |
| 00:00 |
AXP |
美國運通
AMERICAN EXPRESS CO |
165.84 |
2.85 |
1.75 |
164.47 |
166.00 |
163.28 |
1,942,595 |
| 00:00 |
BA |
波音公司
Boeing Co |
169.99 |
2.11 |
1.26 |
168.39 |
170.11 |
167.57 |
4,345,220 |
| 00:00 |
CAT |
開拓重工公司
CATERPILLAR INC |
196.84 |
2.84 |
1.46 |
194.89 |
196.97 |
193.80 |
1,864,797 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
46.61 |
0.71 |
1.55 |
46.09 |
46.61 |
45.97 |
16,967,587 |
| 00:00 |
CVX |
雪佛龍公司
CHEVRON CORP |
159.85 |
0.23 |
0.14 |
158.25 |
159.91 |
157.14 |
7,244,736 |
| 00:00 |
DD |
杜邦公司
EI du Pont de Nemours & Co |
62.70 |
0.52 |
0.84 |
62.67 |
63.00 |
62.17 |
2,186,848 |
| 00:00 |
DIS |
迪士尼
WALT DISNEY CO THE |
121.57 |
3.88 |
3.30 |
119.00 |
121.61 |
118.92 |
21,964,785 |
| 00:00 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
79.93 |
1.03 |
1.31 |
79.29 |
79.97 |
78.56 |
5,154,487 |
| 00:00 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
353.82 |
2.14 |
0.61 |
353.44 |
354.56 |
350.14 |
2,369,177 |
| 00:00 |
HD |
家得寶
HOME DEPOT INC |
314.89 |
4.20 |
1.35 |
312.61 |
314.93 |
310.18 |
2,273,796 |
| 00:00 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
134.01 |
1.47 |
1.11 |
132.62 |
134.09 |
131.98 |
2,767,054 |
| 00:00 |
INTC |
英代爾
INTEL CORP |
36.11 |
0.52 |
1.46 |
35.80 |
36.14 |
35.67 |
37,675,228 |
| 00:00 |
JNJ |
嬌生公司
JOHNSON & JOHNSON |
165.30 |
-1.84 |
-1.10 |
167.54 |
167.94 |
165.15 |
14,606,901 |
| 00:00 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
122.13 |
1.99 |
1.66 |
120.67 |
122.25 |
119.44 |
9,906,716 |
| 00:00 |
KO |
可口可樂
COCA-COLA CO |
63.70 |
0.48 |
0.76 |
63.43 |
63.76 |
63.09 |
9,489,284 |
| 00:00 |
MCD |
麥當勞
MCDONALD'S CORP |
262.18 |
2.90 |
1.12 |
259.55 |
262.51 |
259.55 |
1,530,824 |
| 00:00 |
MMM |
3M公司
3M CO |
152.24 |
2.58 |
1.72 |
150.37 |
152.30 |
150.00 |
2,347,064 |
| 00:00 |
MRK |
默克藥廠
MERCK & CO INC |
91.02 |
2.09 |
2.35 |
88.99 |
91.03 |
88.95 |
12,317,663 |
| 00:00 |
MSFT |
微軟
MICROSOFT CORP |
291.91 |
4.89 |
1.70 |
288.48 |
291.91 |
286.94 |
22,619,675 |
| 00:00 |
NKE |
耐吉
NIKE Inc |
116.07 |
1.97 |
1.73 |
114.39 |
116.12 |
113.77 |
4,407,890 |
| 00:00 |
PFE |
輝瑞製藥公司
PFIZER INC |
50.11 |
1.82 |
3.77 |
48.55 |
50.39 |
48.55 |
25,835,465 |
| 00:00 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
146.67 |
1.41 |
0.97 |
145.91 |
146.73 |
144.96 |
5,038,748 |
| 00:00 |
TRV |
旅行家集團
TRAVELERS COMPANIES INC |
171.56 |
2.75 |
1.63 |
169.33 |
171.63 |
169.31 |
867,370 |
| 00:00 |
UNH |
聯合健康保險公司
UNITEDHEALTH GROUP INC |
543.70 |
10.84 |
2.03 |
535.61 |
544.39 |
534.45 |
1,981,072 |
| 00:00 |
UTX |
聯合技術公司
UNITED TECHNOLOGIES CORP |
74.98 |
-1.30 |
-1.70 |
75.34 |
75.46 |
74.30 |
2,949,618 |
| 00:00 |
V |
VISA卡
VISA INC |
211.33 |
0.25 |
0.12 |
213.00 |
213.22 |
210.10 |
6,443,688 |
| 00:00 |
VZ |
威訊通訊
VERIZON COMMUNICATIONS |
45.15 |
0.37 |
0.83 |
44.95 |
45.26 |
44.81 |
15,090,888 |
| 00:00 |
WMT |
沃爾瑪公司
WAL-MART STORES INC |
132.22 |
2.40 |
1.85 |
130.00 |
132.84 |
129.82 |
8,874,966 |
| 00:00 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
94.00 |
0.81 |
0.87 |
92.48 |
94.02 |
92.11 |
15,058,217 |