| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/20 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
188.13 |
-0.14 |
-0.07 |
186.26 |
190.07 |
186.26 |
1,308,832 |
| 12/20 |
BA |
波音
BOEING CO THE |
177.35 |
0.31 |
0.18 |
176.86 |
182.00 |
175.31 |
23,233,668 |
| 12/20 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
366.04 |
7.04 |
1.96 |
358.50 |
371.49 |
357.24 |
5,141,960 |
| 12/20 |
CMI |
康明斯
CUMMINS INC |
351.38 |
1.87 |
0.54 |
348.31 |
355.79 |
346.26 |
2,167,868 |
| 12/20 |
CSX |
CSX公司
CSX CORP |
31.85 |
0.06 |
0.19 |
31.46 |
32.20 |
31.43 |
20,229,187 |
| 12/20 |
CTAS |
辛塔斯公司
CINTAS CORP |
186.94 |
4.23 |
2.32 |
181.59 |
187.74 |
181.15 |
6,170,253 |
| 12/20 |
DAL |
達美航空
DELTA AIR LINES INC |
60.93 |
0.87 |
1.45 |
59.83 |
61.84 |
59.83 |
13,918,619 |
| 12/20 |
DE |
迪爾
DEERE & CO |
432.49 |
9.36 |
2.21 |
426.01 |
436.49 |
425.74 |
2,446,431 |
| 12/20 |
DHR |
丹納赫集團
DANAHER CORP |
228.55 |
2.55 |
1.13 |
226.96 |
230.81 |
225.42 |
7,073,596 |
| 12/20 |
DOV |
多佛企業
DOVER CORP |
189.27 |
0.34 |
0.18 |
188.53 |
190.62 |
187.50 |
2,381,268 |
| 12/20 |
EFX |
易速傳真
EQUIFAX INC |
258.43 |
3.02 |
1.18 |
254.90 |
262.94 |
254.58 |
1,788,059 |
| 12/20 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
124.09 |
-0.47 |
-0.38 |
121.25 |
124.75 |
121.09 |
10,501,968 |
| 12/20 |
ETN |
伊頓公司
EATON CORP |
338.12 |
2.48 |
0.74 |
333.28 |
342.00 |
332.12 |
4,862,574 |
| 12/20 |
FDX |
聯邦快遞
FEDEX CORP |
275.73 |
-23.27 |
-7.78 |
294.00 |
295.24 |
270.90 |
8,126,797 |
| 12/20 |
FLR |
福陸公司
FLUOR CORP |
50.34 |
0.56 |
1.12 |
49.40 |
51.23 |
49.10 |
3,455,469 |
| 12/20 |
GD |
通用動力
GENERAL DYNAMICS CORP |
263.64 |
3.17 |
1.22 |
259.08 |
267.44 |
257.80 |
3,546,177 |
| 12/20 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
168.37 |
3.73 |
2.27 |
163.97 |
169.08 |
163.16 |
9,281,454 |
| 12/20 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
1,092.96 |
11.41 |
1.06 |
1,077.62 |
1,099.16 |
1,071.84 |
732,565 |
| 12/20 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
228.32 |
1.87 |
0.83 |
225.16 |
229.75 |
224.62 |
6,833,319 |
| 12/20 |
HRB |
H & R Block公司
H&R BLOCK INC |
54.72 |
0.83 |
1.54 |
54.00 |
55.28 |
53.81 |
3,709,565 |
| 12/20 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
92.28 |
1.03 |
1.13 |
90.89 |
93.79 |
90.41 |
5,175,456 |
| 12/20 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
258.82 |
0.71 |
0.28 |
257.71 |
262.34 |
257.26 |
2,692,558 |
| 12/20 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
489.02 |
9.52 |
1.99 |
479.45 |
489.02 |
477.77 |
3,973,490 |
| 12/20 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
33.28 |
0.58 |
1.77 |
32.53 |
33.43 |
32.53 |
15,017,835 |
| 12/20 |
MAS |
馬斯可
MASCO CORP |
74.39 |
1.70 |
2.34 |
72.64 |
74.56 |
72.61 |
4,408,131 |
| 12/20 |
MMM |
3M
3M CO |
129.28 |
2.53 |
2.00 |
126.37 |
130.35 |
125.75 |
8,351,297 |
| 12/20 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
469.54 |
4.54 |
0.98 |
467.49 |
474.40 |
464.35 |
1,283,886 |
| 12/20 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
234.15 |
3.55 |
1.54 |
231.39 |
236.75 |
230.00 |
2,698,926 |
| 12/20 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
7.23 |
0.08 |
1.12 |
6.97 |
7.44 |
6.95 |
6,310,855 |
| 12/20 |
PCAR |
派卡
PACCAR INC |
105.32 |
-2.17 |
-2.02 |
104.77 |
106.75 |
103.77 |
6,356,602 |
| 12/20 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
647.20 |
7.96 |
1.25 |
634.89 |
651.89 |
632.33 |
1,338,454 |
| 12/20 |
PLL |
包爾公司
PALL CORP |
8.74 |
-0.46 |
-5.00 |
8.83 |
9.52 |
8.68 |
698,430 |
| 12/20 |
R |
萊德系統
RYDER SYSTEM INC |
155.66 |
0.00 |
0.00 |
155.41 |
158.63 |
155.14 |
1,240,513 |
| 12/20 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
71.32 |
0.40 |
0.56 |
70.24 |
71.89 |
69.85 |
1,813,801 |
| 12/20 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
289.79 |
3.77 |
1.32 |
284.39 |
292.38 |
282.63 |
2,982,528 |
| 12/20 |
TXT |
德事隆
TEXTRON INC |
76.85 |
1.05 |
1.39 |
75.54 |
77.59 |
75.36 |
3,646,146 |
| 12/20 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
226.32 |
-6.67 |
-2.86 |
223.12 |
227.91 |
221.86 |
5,949,367 |
| 12/20 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
125.68 |
1.47 |
1.18 |
124.04 |
126.82 |
122.01 |
12,898,959 |