| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/04 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
175.50 |
-0.09 |
-0.05 |
176.29 |
179.08 |
174.35 |
1,063,481 |
| 12/04 |
BA |
波音
BOEING CO THE |
201.87 |
-0.67 |
-0.33 |
202.85 |
202.89 |
198.53 |
9,513,314 |
| 12/04 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
599.15 |
7.66 |
1.30 |
590.18 |
602.72 |
587.00 |
2,313,594 |
| 12/04 |
CMI |
康明斯
CUMMINS INC |
511.00 |
3.19 |
0.63 |
507.01 |
515.64 |
506.25 |
912,465 |
| 12/04 |
CSX |
CSX公司
CSX CORP |
36.22 |
0.27 |
0.75 |
36.00 |
36.32 |
35.85 |
15,587,641 |
| 12/04 |
CTAS |
辛塔斯公司
CINTAS CORP |
184.30 |
-0.41 |
-0.22 |
185.45 |
186.54 |
183.28 |
1,226,978 |
| 12/04 |
DAL |
達美航空
DELTA AIR LINES INC |
67.25 |
-0.24 |
-0.36 |
67.60 |
68.06 |
66.86 |
9,454,898 |
| 12/04 |
DE |
迪爾
DEERE & CO |
483.46 |
1.64 |
0.34 |
480.99 |
483.50 |
475.21 |
1,379,843 |
| 12/04 |
DHR |
丹納赫集團
DANAHER CORP |
227.60 |
-0.86 |
-0.38 |
227.70 |
228.87 |
223.76 |
4,088,215 |
| 12/04 |
DOV |
多佛企業
DOVER CORP |
190.00 |
-0.27 |
-0.14 |
190.15 |
191.54 |
188.32 |
896,470 |
| 12/04 |
EFX |
易速傳真
EQUIFAX INC |
211.28 |
1.53 |
0.73 |
211.27 |
214.28 |
209.91 |
2,754,147 |
| 12/04 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
136.71 |
1.82 |
1.35 |
134.90 |
137.03 |
134.54 |
2,675,323 |
| 12/04 |
ETN |
伊頓公司
EATON CORP |
339.28 |
3.71 |
1.11 |
335.48 |
340.90 |
332.50 |
2,351,829 |
| 12/04 |
FDX |
聯邦快遞
FEDEX CORP |
274.31 |
3.86 |
1.43 |
271.75 |
275.83 |
266.00 |
2,046,655 |
| 12/04 |
FLR |
福陸公司
FLUOR CORP |
45.45 |
1.40 |
3.18 |
43.70 |
46.00 |
43.57 |
3,319,681 |
| 12/04 |
GD |
通用動力
GENERAL DYNAMICS CORP |
342.51 |
4.43 |
1.31 |
338.19 |
342.83 |
338.19 |
1,412,697 |
| 12/04 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
291.80 |
3.31 |
1.15 |
288.85 |
294.53 |
287.66 |
4,195,235 |
| 12/04 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
968.91 |
-2.25 |
-0.23 |
974.96 |
979.21 |
967.91 |
280,157 |
| 12/04 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
192.20 |
-1.27 |
-0.66 |
193.46 |
193.92 |
191.46 |
4,006,138 |
| 12/04 |
HRB |
H & R Block公司
H&R BLOCK INC |
42.17 |
-0.56 |
-1.31 |
42.34 |
42.57 |
41.78 |
1,408,466 |
| 12/04 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
79.39 |
-0.36 |
-0.45 |
79.81 |
80.25 |
79.39 |
2,120,267 |
| 12/04 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
249.39 |
-0.65 |
-0.26 |
250.69 |
251.55 |
248.43 |
1,021,634 |
| 12/04 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
448.33 |
1.53 |
0.34 |
448.18 |
449.53 |
445.43 |
1,283,659 |
| 12/04 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
35.82 |
0.14 |
0.39 |
35.65 |
36.28 |
35.12 |
10,861,411 |
| 12/04 |
MAS |
馬斯可
MASCO CORP |
64.86 |
0.24 |
0.37 |
64.73 |
65.43 |
64.22 |
2,775,273 |
| 12/04 |
MMM |
3M
3M CO |
169.27 |
-3.82 |
-2.21 |
171.90 |
172.01 |
168.74 |
2,860,792 |
| 12/04 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
554.00 |
0.68 |
0.12 |
552.84 |
560.00 |
551.55 |
753,134 |
| 12/04 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
295.18 |
1.13 |
0.38 |
293.21 |
295.96 |
292.89 |
1,553,518 |
| 12/04 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
9.83 |
-0.07 |
-0.71 |
9.94 |
9.98 |
9.79 |
2,641,524 |
| 12/04 |
PCAR |
派卡
PACCAR INC |
108.04 |
-0.50 |
-0.46 |
109.04 |
110.28 |
108.04 |
4,429,407 |
| 12/04 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
881.87 |
12.67 |
1.46 |
869.36 |
881.87 |
863.21 |
427,423 |
| 12/04 |
R |
萊德系統
RYDER SYSTEM INC |
180.01 |
1.52 |
0.85 |
178.86 |
180.88 |
178.82 |
308,122 |
| 12/04 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
26.81 |
-0.61 |
-2.22 |
27.63 |
27.63 |
26.77 |
1,596,592 |
| 12/04 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
405.98 |
5.61 |
1.40 |
400.37 |
406.44 |
399.62 |
1,310,894 |
| 12/04 |
TXT |
德事隆
TEXTRON INC |
82.66 |
-1.04 |
-1.24 |
84.00 |
84.49 |
82.66 |
1,812,690 |
| 12/04 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
237.59 |
2.36 |
1.00 |
235.72 |
237.72 |
234.32 |
3,162,596 |
| 12/04 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
95.16 |
-3.05 |
-3.11 |
98.30 |
98.69 |
94.50 |
9,451,171 |