| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/16 |
AA |
美國鋁業公司
ALCOA INC |
40.15 |
0.11 |
0.27 |
40.00 |
40.80 |
39.80 |
3,743,650 |
| 05/16 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
241.32 |
-0.38 |
-0.16 |
241.72 |
243.34 |
240.85 |
2,606,056 |
| 05/16 |
BA |
波音
BOEING CO THE |
182.96 |
5.97 |
3.37 |
177.60 |
183.76 |
177.25 |
6,993,218 |
| 05/16 |
BAC |
美國銀行
BANK OF AMERICA CORP |
39.22 |
0.31 |
0.80 |
38.92 |
39.36 |
38.70 |
32,554,172 |
| 05/16 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
350.72 |
-9.32 |
-2.59 |
356.75 |
358.77 |
349.61 |
2,821,686 |
| 05/16 |
CSCO |
思科
CISCO SYSTEMS INC |
48.34 |
-1.33 |
-2.68 |
50.08 |
50.11 |
48.16 |
47,829,396 |
| 05/16 |
CVX |
雪佛龍
CHEVRON CORP |
161.09 |
-1.96 |
-1.20 |
161.53 |
162.00 |
160.48 |
6,409,418 |
| 05/16 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
77.57 |
-0.65 |
-0.83 |
78.36 |
78.36 |
77.40 |
1,636,446 |
| 05/16 |
DIS |
迪士尼
WALT DISNEY CO THE |
103.37 |
0.60 |
0.58 |
103.04 |
104.03 |
102.84 |
9,476,686 |
| 05/16 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
161.12 |
-2.35 |
-1.44 |
163.00 |
163.92 |
161.09 |
4,283,181 |
| 05/16 |
HD |
家庭大賣場
HOME DEPOT INC |
342.73 |
-5.94 |
-1.70 |
348.00 |
348.25 |
342.67 |
3,101,626 |
| 05/16 |
HPQ |
惠普
HEWLETT-PACKARD CO |
31.07 |
-0.29 |
-0.92 |
31.26 |
31.34 |
31.00 |
5,737,465 |
| 05/16 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
168.97 |
0.71 |
0.42 |
168.26 |
169.63 |
167.79 |
3,492,267 |
| 05/16 |
INTC |
英代爾
INTEL CORP |
32.03 |
0.76 |
2.43 |
31.63 |
32.26 |
31.52 |
47,752,828 |
| 05/16 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
154.28 |
1.61 |
1.05 |
153.00 |
154.38 |
152.33 |
7,590,959 |
| 05/16 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
202.47 |
0.36 |
0.18 |
202.22 |
204.48 |
201.99 |
8,497,927 |
| 05/16 |
KO |
可口可樂
COCA-COLA CO |
63.32 |
0.19 |
0.30 |
63.24 |
63.72 |
63.07 |
10,228,002 |
| 05/16 |
MCD |
麥當勞
MCDONALD'S CORP |
273.51 |
-0.36 |
-0.13 |
274.51 |
275.56 |
272.92 |
2,339,864 |
| 05/16 |
MMM |
3M
3M CO |
104.86 |
3.62 |
3.58 |
101.72 |
105.22 |
101.59 |
8,384,504 |
| 05/16 |
MRK |
默克公司
MERCK & CO INC |
130.88 |
-0.85 |
-0.65 |
131.37 |
131.78 |
130.79 |
5,518,302 |
| 05/16 |
MSFT |
微軟
MICROSOFT CORP |
420.99 |
-2.09 |
-0.49 |
421.80 |
425.42 |
420.35 |
17,530,050 |
| 05/16 |
PFE |
輝瑞藥廠
PFIZER INC |
28.92 |
0.10 |
0.35 |
28.87 |
29.03 |
28.67 |
40,077,782 |
| 05/16 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
167.86 |
1.35 |
0.81 |
166.93 |
168.34 |
166.59 |
6,793,672 |
| 05/16 |
T |
美國電話電報
AT&T INC |
17.30 |
-0.03 |
-0.17 |
17.31 |
17.37 |
17.15 |
24,686,192 |
| 05/16 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
219.22 |
4.87 |
2.27 |
216.50 |
219.80 |
216.34 |
1,398,339 |
| 05/16 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
521.27 |
3.72 |
0.72 |
520.00 |
528.16 |
519.51 |
3,655,775 |
| 05/16 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
40.25 |
-0.24 |
-0.59 |
40.29 |
40.43 |
40.14 |
12,913,198 |
| 05/16 |
WMT |
沃爾瑪
WAL-MART STORES INC |
64.01 |
4.18 |
6.99 |
64.22 |
64.41 |
62.94 |
60,545,613 |
| 05/16 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
117.87 |
-0.71 |
-0.60 |
118.54 |
119.30 |
117.54 |
15,745,202 |