Зарегистрируйтесь, чтобы создавать уведомления по инструментам,
экономическим событиям и аналитике.
Бесплатная регистрация У вас уже есть учетная запись? Вход
Покупайте в ноябре.
A 11.11 покупайте здесь: http://jetbook.store
1
0
Котировки
Все типы инструментов
- Все типы инструментов
- Индексы
- Акции
- ETF
- Фонды
- Товары
- Валюты
- Крипто
- Облигации
- Сертификаты
Попробуйте другой запрос
⌛ Пропустили рост 13% от ProPicks в мае? Подпишитесь и узнайте о ТОП-акциях, выбранных ИИ, на июнь. Подписаться
Investing.com United States 500 (invus500)
Добавить/Убрать из портфеля
Добавить в портфель
2.059,91
+1,15
+0,06%
- Пред. закр.: 2.059,91
- Открытие: 2.061,47
- Дн. диапазон: 2.049,18 - 2.062,24
Investing.com US 500
2.059,91
+1,15
+0,06%
- Обзор
- Компоненты
- Прошлые данные
Компоненты Investing.com United States 500
Эта страница содержит котировки компонентов индекса Investing.com United States 500 в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 98,70 | 100,10 | 97,83 | -0,97 | -0,97% | 4,27M | 28/05 | ||
| Abbott Labs | 101,96 | 103,86 | 101,56 | -1,99 | -1,91% | 4,56M | 28/05 | ||
| AbbVie | 155,37 | 157,12 | 153,95 | -1,69 | -1,08% | 5,03M | 28/05 | ||
| Accenture | 297,71 | 300,98 | 295,82 | -3,28 | -1,09% | 3,27M | 28/05 | ||
| Adobe | 478,43 | 478,67 | 469,60 | +3,00 | +0,63% | 2,48M | 28/05 | ||
| ADP | 243,30 | 248,46 | 241,91 | -5,60 | -2,25% | 1,48M | 28/05 | ||
| Aflac | 87,28 | 87,50 | 86,92 | -0,41 | -0,47% | 2,05M | 28/05 | ||
| Agilent Technologies | 148,16 | 151,19 | 147,70 | -2,50 | -1,66% | 1,20M | 28/05 | ||
| AIG | 77,37 | 77,88 | 76,77 | -0,66 | -0,85% | 3,53M | 28/05 | ||
| Air Products | 264,73 | 265,34 | 263,08 | +0,12 | +0,05% | 1,17M | 28/05 | ||
| Airbnb | 147,01 | 147,87 | 145,11 | +2,54 | +1,76% | 5,73M | 28/05 | ||
| Akamai | 92,59 | 94,15 | 92,49 | -1,55 | -1,65% | 1,50M | 28/05 | ||
| Albemarle | 127,78 | 129,50 | 125,89 | +0,19 | +0,15% | 2,05M | 28/05 | ||
| Alexandria RE | 116,98 | 120,00 | 116,87 | -1,41 | -1,20% | 745,55K | 28/05 | ||
| Align | 253,77 | 257,07 | 251,72 | -1,85 | -0,72% | 723,89K | 28/05 | ||
| Allegion PLC | 120,40 | 122,87 | 119,80 | -2,20 | -1,79% | 470,63K | 28/05 | ||
| Alliant Energy | 49,87 | 50,53 | 49,78 | -0,08 | -0,16% | 1,41M | 28/05 | ||
| Allstate | 164,68 | 165,24 | 162,84 | -0,16 | -0,10% | 1,42M | 28/05 | ||
| Alphabet A | 176,40 | 177,27 | 174,38 | +1,41 | +0,81% | 20,51M | 28/05 | ||
| Alphabet C | 178,02 | 178,51 | 175,68 | +1,69 | +0,96% | 15,64M | 28/05 | ||
| Altria | 45,49 | 45,63 | 45,21 | 0,00 | 0,00% | 7,37M | 28/05 | ||
| Amazon.com | 182,15 | 182,23 | 179,49 | +1,40 | +0,77% | 29,85M | 28/05 | ||
| Amcor PLC | 9,84 | 9,94 | 9,82 | -0,10 | -1,01% | 6,23M | 28/05 | ||
| AMD | 171,61 | 174,55 | 164,96 | +5,25 | +3,16% | 66,14M | 28/05 | ||
| Ameren | 71,22 | 71,93 | 71,06 | -0,12 | -0,17% | 1,44M | 28/05 | ||
| American Airlines | 13,44 | 13,91 | 13,42 | -0,40 | -2,89% | 28,69M | 28/05 | ||
| American Electric Power | 88,62 | 89,51 | 88,33 | -0,35 | -0,39% | 2,65M | 28/05 | ||
| American Express | 237,26 | 238,47 | 235,88 | -0,92 | -0,39% | 2,26M | 28/05 | ||
| American Tower | 185,01 | 187,71 | 184,88 | -0,92 | -0,49% | 1,65M | 28/05 | ||
| American Water Works | 126,26 | 128,88 | 126,02 | -1,97 | -1,54% | 890,75K | 28/05 | ||
| Ameriprise Financial | 434,93 | 442,79 | 434,58 | -6,04 | -1,37% | 351,74K | 28/05 | ||
| Ametek | 168,31 | 174,18 | 168,21 | -5,35 | -3,08% | 1,16M | 28/05 | ||
| Amgen | 300,19 | 303,51 | 298,31 | -5,65 | -1,85% | 2,63M | 28/05 | ||
| Amphenol | 134,03 | 138,58 | 133,56 | -2,21 | -1,62% | 4,60M | 28/05 | ||
| Analog Devices | 233,44 | 234,29 | 230,44 | +0,93 | +0,40% | 2,67M | 28/05 | ||
| ANSYS | 328,08 | 329,83 | 326,08 | -3,03 | -0,92% | 466,63K | 28/05 | ||
| AO Smith | 82,53 | 84,82 | 82,44 | -2,25 | -2,65% | 847,93K | 28/05 | ||
| Aon | 279,24 | 281,26 | 277,75 | -1,51 | -0,54% | 1,07M | 28/05 | ||
| APA Corp | 29,83 | 30,03 | 29,55 | +0,47 | +1,60% | 4,69M | 28/05 | ||
| Apple | 189,99 | 192,99 | 189,10 | +0,01 | +0,01% | 52,14M | 28/05 | ||
| Applied Materials | 221,32 | 223,22 | 219,91 | +0,43 | +0,19% | 5,00M | 28/05 | ||
| Aptiv | 83,13 | 84,18 | 82,31 | +0,58 | +0,70% | 1,88M | 28/05 | ||
| Arch Capital | 102,25 | 103,08 | 102,06 | -1,11 | -1,07% | 1,72M | 28/05 | ||
| Archer-Daniels-Midland | 60,88 | 61,16 | 60,30 | +0,40 | +0,65% | 2,82M | 28/05 | ||
| Arista Networks | 307,50 | 312,81 | 305,61 | +0,95 | +0,31% | 1,74M | 28/05 | ||
| Arthur J Gallagher | 248,34 | 250,85 | 247,69 | -3,72 | -1,48% | 570,14K | 28/05 | ||
| Assurant | 168,57 | 168,91 | 167,83 | -0,42 | -0,25% | 383,87K | 28/05 | ||
| AT&T | 17,27 | 17,52 | 17,20 | -0,22 | -1,29% | 23,54M | 28/05 | ||
| Atmos Energy | 112,09 | 113,67 | 111,99 | -0,52 | -0,46% | 1,00M | 28/05 | ||
| Autodesk | 210,45 | 213,63 | 209,75 | -4,44 | -2,07% | 1,85M | 28/05 | ||
| AutoZone | 2.802,26 | 2.802,26 | 2.776,72 | +9,36 | +0,34% | 123,02K | 28/05 | ||
| AvalonBay | 192,25 | 196,94 | 192,13 | -3,09 | -1,58% | 489,46K | 28/05 | ||
| Avery Dennison | 224,94 | 227,15 | 224,68 | -2,11 | -0,93% | 333,54K | 28/05 | ||
| Axon Enterprise | 288,20 | 288,20 | 284,23 | +2,57 | +0,90% | 521,99K | 28/05 | ||
| Baker Hughes | 32,41 | 32,69 | 32,21 | +0,04 | +0,12% | 4,98M | 28/05 | ||
| Ball | 67,45 | 68,90 | 67,20 | -1,43 | -2,08% | 1,76M | 28/05 | ||
| Bank of America | 39,33 | 39,74 | 39,11 | -0,37 | -0,93% | 25,40M | 28/05 | ||
| Bank of NY Mellon | 58,25 | 59,15 | 58,14 | -0,84 | -1,42% | 2,17M | 28/05 | ||
| Bath & Body Works | 48,56 | 48,88 | 48,06 | +0,28 | +0,58% | 1,50M | 28/05 | ||
| Baxter | 33,85 | 34,08 | 33,52 | -0,05 | -0,13% | 3,41M | 28/05 | ||
| Becton Dickinson | 226,85 | 228,39 | 225,62 | -1,94 | -0,85% | 1,43M | 28/05 | ||
| Berkshire Hathaway B | 404,22 | 408,24 | 401,87 | -3,19 | -0,78% | 2,34M | 28/05 | ||
| Best Buy | 72,56 | 73,42 | 71,70 | +1,06 | +1,48% | 3,32M | 28/05 | ||
| Bio-Rad Labs | 286,22 | 289,56 | 284,61 | -0,99 | -0,34% | 258,89K | 28/05 | ||
| Bio-Techne | 79,39 | 80,93 | 79,04 | -1,40 | -1,73% | 794,92K | 28/05 | ||
| Biogen | 218,73 | 218,92 | 215,17 | +0,92 | +0,42% | 633,03K | 28/05 | ||
| BlackRock | 771,18 | 783,64 | 765,48 | -10,72 | -1,37% | 564,12K | 28/05 | ||
| Blackstone | 121,23 | 124,14 | 120,55 | -2,41 | -1,95% | 2,50M | 28/05 | ||
| Boeing | 175,12 | 178,49 | 173,38 | +0,60 | +0,34% | 5,20M | 28/05 | ||
| Booking | 3.790,12 | 3.815,00 | 3.764,70 | -5,23 | -0,14% | 170,61K | 28/05 | ||
| BorgWarner | 35,92 | 35,95 | 35,47 | +0,23 | +0,64% | 2,21M | 28/05 | ||
| Boston Properties | 58,09 | 60,41 | 58,08 | -1,22 | -2,06% | 1,11M | 28/05 | ||
| Boston Scientific | 75,15 | 75,76 | 74,87 | -0,48 | -0,63% | 4,00M | 28/05 | ||
| Bristol-Myers Squibb | 40,50 | 41,33 | 40,38 | -0,74 | -1,79% | 14,11M | 28/05 | ||
| Broadcom | 1.412,45 | 1.417,18 | 1.393,00 | +4,61 | +0,33% | 2,29M | 28/05 | ||
| Broadridge | 196,30 | 199,65 | 195,22 | -4,24 | -2,11% | 704,93K | 28/05 | ||
| Brown Forman | 44,90 | 45,63 | 44,62 | -0,86 | -1,88% | 2,38M | 28/05 | ||
| Brown&Brown | 87,57 | 88,86 | 87,46 | -1,79 | -2,00% | 1,02M | 28/05 | ||
| Builders FirstSource | 162,74 | 172,16 | 161,63 | -8,36 | -4,89% | 1,94M | 28/05 | ||
| Bunge | 106,45 | 106,55 | 103,52 | +2,68 | +2,59% | 1,57M | 28/05 | ||
| Cadence Design | 296,21 | 297,91 | 293,07 | +1,93 | +0,66% | 1,48M | 28/05 | ||
| Caesars | 33,26 | 34,15 | 32,87 | -0,37 | -1,10% | 3,42M | 28/05 | ||
| Camden Property | 101,54 | 104,29 | 101,39 | -2,06 | -1,99% | 738,11K | 28/05 | ||
| Campbell Soup | 44,23 | 45,16 | 44,18 | -1,12 | -2,46% | 2,54M | 28/05 | ||
| Capital One Financial | 136,57 | 138,09 | 136,23 | -1,05 | -0,76% | 1,35M | 28/05 | ||
| Cardinal Health | 94,77 | 95,86 | 94,21 | -1,62 | -1,68% | 1,69M | 28/05 | ||
| CarMax | 69,17 | 70,42 | 68,94 | -0,71 | -1,02% | 1,25M | 28/05 | ||
| Carnival Corp | 15,65 | 15,70 | 15,18 | +0,52 | +3,44% | 26,11M | 28/05 | ||
| Carrier Global | 64,69 | 66,00 | 64,31 | -0,96 | -1,47% | 2,92M | 28/05 | ||
| Catalent Inc | 53,98 | 54,97 | 53,98 | -0,84 | -1,53% | 1,07M | 28/05 | ||
| Caterpillar | 346,57 | 349,60 | 344,40 | -2,33 | -0,67% | 2,21M | 28/05 | ||
| Cboe Global | 178,66 | 183,22 | 178,53 | -3,92 | -2,15% | 577,14K | 28/05 | ||
| CBRE A | 86,76 | 88,22 | 86,58 | -0,74 | -0,85% | 1,29M | 28/05 | ||
| CDW Corp | 225,20 | 230,51 | 224,58 | -5,86 | -2,54% | 840,17K | 28/05 | ||
| Celanese | 151,25 | 153,71 | 150,77 | -1,62 | -1,06% | 688,98K | 28/05 | ||
| Cencora Inc | 216,19 | 217,56 | 215,11 | -2,70 | -1,23% | 1,33M | 28/05 | ||
| Centene | 72,72 | 74,57 | 72,30 | -1,91 | -2,56% | 3,43M | 28/05 | ||
| CenterPoint Energy | 29,54 | 29,86 | 29,48 | +0,03 | +0,10% | 4,34M | 28/05 | ||
| CF Industries | 78,74 | 79,27 | 77,64 | +1,23 | +1,59% | 1,79M | 28/05 | ||
| CH Robinson | 86,03 | 86,74 | 85,07 | -0,69 | -0,80% | 2,04M | 28/05 | ||
| Charles River Laboratories | 214,62 | 218,59 | 212,32 | -2,59 | -1,19% | 529,59K | 28/05 | ||
| Charter Communications | 271,42 | 272,74 | 269,08 | -0,04 | -0,01% | 773,86K | 28/05 | ||
| Chevron | 159,03 | 159,42 | 157,95 | +1,28 | +0,81% | 6,57M | 28/05 | ||
| Chipotle Mexican Grill | 3.150,41 | 3.163,00 | 3.130,00 | -1,22 | -0,04% | 185,14K | 28/05 | ||
| Chubb | 262,63 | 265,02 | 262,39 | -2,13 | -0,80% | 1,24M | 28/05 | ||
| Church&Dwight | 104,16 | 106,06 | 103,91 | -2,31 | -2,17% | 1,58M | 28/05 | ||
| Cigna | 333,10 | 335,65 | 331,72 | +0,49 | +0,15% | 1,32M | 28/05 | ||
| Cincinnati Financial | 115,74 | 117,22 | 115,54 | -1,94 | -1,65% | 574,50K | 28/05 | ||
| Cintas | 670,33 | 681,83 | 667,09 | -12,48 | -1,83% | 451,77K | 28/05 | ||
| Cisco | 46,28 | 46,88 | 45,98 | -0,14 | -0,30% | 18,17M | 28/05 | ||
| Citigroup | 62,46 | 63,57 | 62,35 | -1,12 | -1,76% | 7,77M | 28/05 | ||
| Citizens Financial Group Inc | 34,67 | 35,55 | 34,48 | -0,68 | -1,92% | 3,85M | 28/05 | ||
| Clorox | 128,88 | 131,49 | 128,56 | -2,65 | -2,01% | 1,23M | 28/05 | ||
| CME Group | 208,50 | 213,75 | 207,46 | -6,42 | -2,99% | 2,66M | 28/05 | ||
| CMS Energy | 61,23 | 61,97 | 61,10 | -0,20 | -0,33% | 1,70M | 28/05 | ||
| Coca-Cola | 61,83 | 62,13 | 61,40 | -0,17 | -0,27% | 11,97M | 28/05 | ||
| Cognizant A | 66,86 | 68,23 | 66,54 | -1,46 | -2,14% | 2,79M | 28/05 | ||
| Colgate-Palmolive | 91,95 | 93,59 | 91,73 | -1,35 | -1,45% | 4,12M | 28/05 | ||
| Comcast | 38,54 | 38,81 | 38,16 | 0,00 | 0,00% | 16,94M | 28/05 | ||
| Comerica | 50,48 | 51,37 | 50,16 | -0,29 | -0,57% | 1,21M | 28/05 | ||
| Conagra Brands | 29,74 | 30,44 | 29,71 | -0,54 | -1,78% | 2,69M | 28/05 | ||
| ConocoPhillips | 118,97 | 119,23 | 117,73 | +1,72 | +1,47% | 3,61M | 28/05 | ||
| Consolidated Edison | 93,20 | 95,32 | 93,14 | -1,23 | -1,30% | 1,99M | 28/05 | ||
| Constellation Brands A | 245,46 | 248,49 | 244,69 | -3,05 | -1,23% | 1,09M | 28/05 | ||
| Constellation Energy | 231,27 | 234,78 | 221,89 | +0,64 | +0,28% | 2,60M | 28/05 | ||
| Cooper | 91,68 | 94,60 | 91,17 | -3,21 | -3,38% | 1,68M | 28/05 | ||
| Copart | 52,73 | 53,90 | 52,66 | -1,29 | -2,39% | 4,16M | 28/05 | ||
| Corning | 35,85 | 36,23 | 35,74 | -0,43 | -1,17% | 3,56M | 28/05 | ||
| Corpay | 263,04 | 267,91 | 262,87 | -4,89 | -1,83% | 516,80K | 28/05 | ||
| Corteva | 55,68 | 55,79 | 55,04 | +0,17 | +0,31% | 2,34M | 28/05 | ||
| CoStar | 83,26 | 85,78 | 82,70 | -2,67 | -3,11% | 1,96M | 28/05 | ||
| Costco | 813,17 | 815,29 | 804,72 | +3,44 | +0,42% | 1,81M | 28/05 | ||
| Coterra Energy | 27,56 | 27,70 | 27,22 | +0,43 | +1,59% | 4,27M | 28/05 | ||
| Crown Castle | 97,72 | 99,40 | 97,67 | -0,40 | -0,41% | 2,16M | 28/05 | ||
| CSX | 33,48 | 33,92 | 33,45 | -0,30 | -0,89% | 9,83M | 28/05 | ||
| Cummins | 278,29 | 284,99 | 277,75 | -6,62 | -2,32% | 700,51K | 28/05 | ||
| CVS Health Corp | 53,64 | 55,38 | 53,58 | -1,90 | -3,42% | 13,86M | 28/05 | ||
| Danaher | 258,68 | 263,81 | 257,25 | -4,10 | -1,56% | 2,63M | 28/05 | ||
| Darden Restaurants | 148,32 | 149,72 | 147,48 | +0,72 | +0,49% | 1,20M | 28/05 | ||
| DaVita | 143,63 | 144,04 | 137,41 | +5,09 | +3,67% | 1,16M | 28/05 | ||
| Dayforce | 54,17 | 56,35 | 54,05 | -1,99 | -3,54% | 2,38M | 28/05 | ||
| Deckers Outdoor | 1.079,59 | 1.079,77 | 1.038,06 | +46,69 | +4,52% | 644,02K | 28/05 | ||
| Deere&Company | 369,28 | 375,00 | 366,99 | -5,68 | -1,51% | 1,42M | 28/05 | ||
| Delta Air Lines | 50,29 | 51,76 | 50,20 | -1,55 | -2,99% | 5,86M | 28/05 | ||
| Dentsply | 27,64 | 27,85 | 27,43 | +0,18 | +0,66% | 2,36M | 28/05 | ||
| Devon Energy | 48,90 | 48,97 | 48,35 | +0,75 | +1,56% | 4,32M | 28/05 | ||
| DexCom | 127,38 | 128,04 | 125,26 | +0,01 | +0,01% | 1,80M | 28/05 | ||
| Diamondback | 197,76 | 198,17 | 195,20 | +4,30 | +2,22% | 1,30M | 28/05 | ||
| Digital | 143,78 | 144,04 | 142,76 | +1,01 | +0,71% | 1,16M | 28/05 | ||
| Discover | 121,82 | 123,21 | 121,13 | -1,40 | -1,14% | 1,03M | 28/05 | ||
| Dollar General | 142,30 | 145,94 | 141,04 | -2,93 | -2,02% | 3,44M | 28/05 | ||
| Dollar Tree | 113,02 | 116,23 | 112,86 | -2,35 | -2,04% | 2,11M | 28/05 | ||
| Dominion Energy | 52,89 | 53,31 | 52,58 | +0,10 | +0,19% | 4,34M | 28/05 | ||
| Domino’s Pizza Inc | 508,85 | 509,45 | 501,26 | +6,69 | +1,33% | 401,07K | 28/05 | ||
| Dover | 183,46 | 188,70 | 182,37 | -0,72 | -0,39% | 1,27M | 28/05 | ||
| Dow | 58,04 | 58,36 | 57,76 | +0,28 | +0,48% | 2,37M | 28/05 | ||
| DR Horton | 142,81 | 145,47 | 141,84 | -1,81 | -1,25% | 1,24M | 28/05 | ||
| DTE Energy | 113,02 | 114,03 | 112,84 | +0,06 | +0,05% | 848,12K | 28/05 | ||
| Duke Energy | 101,18 | 102,67 | 101,10 | -0,99 | -0,97% | 2,38M | 28/05 | ||
| DuPont De Nemours | 82,11 | 82,62 | 80,90 | +0,99 | +1,22% | 5,01M | 28/05 | ||
| Eastman Chemical | 100,69 | 101,06 | 100,06 | +0,46 | +0,46% | 569,08K | 28/05 | ||
| Eaton | 337,35 | 342,95 | 335,30 | -3,54 | -1,04% | 1,55M | 28/05 | ||
| eBay | 52,90 | 55,15 | 52,84 | -1,51 | -2,78% | 7,24M | 28/05 | ||
| Ecolab | 228,81 | 233,93 | 228,46 | -5,50 | -2,35% | 830,92K | 28/05 | ||
| Edison | 74,14 | 75,13 | 74,08 | -0,43 | -0,58% | 1,21M | 28/05 | ||
| Edwards Lifesciences | 87,04 | 88,20 | 86,57 | -0,94 | -1,07% | 1,73M | 28/05 | ||
| Electronic Arts | 132,05 | 134,03 | 130,59 | -3,01 | -2,23% | 4,17M | 28/05 | ||
| Elevance Health | 519,01 | 520,86 | 513,93 | -2,40 | -0,46% | 1,41M | 28/05 | ||
| Eli Lilly | 807,85 | 809,84 | 788,25 | +0,42 | +0,05% | 2,24M | 28/05 | ||
| Emerson | 112,05 | 114,33 | 111,77 | -1,37 | -1,21% | 2,17M | 28/05 | ||
| Enphase | 129,38 | 131,13 | 127,26 | +4,20 | +3,36% | 4,68M | 28/05 | ||
| Entergy | 107,54 | 109,80 | 107,47 | -1,60 | -1,47% | 1,84M | 28/05 | ||
| EOG Resources | 125,85 | 126,09 | 123,66 | +2,58 | +2,09% | 3,65M | 28/05 | ||
| EPAM Systems | 177,26 | 180,55 | 176,13 | -2,85 | -1,58% | 812,54K | 28/05 | ||
| EQT | 41,24 | 41,69 | 40,34 | +1,09 | +2,71% | 5,85M | 28/05 | ||
| Equifax | 236,63 | 239,80 | 235,56 | -3,39 | -1,41% | 743,78K | 28/05 | ||
| Equinix | 768,71 | 775,86 | 764,63 | +2,59 | +0,34% | 468,79K | 28/05 | ||
| Equity Residential | 64,66 | 66,05 | 64,54 | -1,04 | -1,58% | 1,56M | 28/05 | ||
| Essex Property | 255,25 | 261,57 | 255,00 | -4,15 | -1,60% | 277,57K | 28/05 | ||
| Estee Lauder | 126,06 | 127,05 | 124,75 | 0,00 | 0,00% | 2,59M | 28/05 | ||
| Etsy Inc | 61,07 | 61,23 | 59,87 | +0,45 | +0,74% | 2,79M | 28/05 | ||
| Everest | 388,42 | 392,02 | 388,26 | -3,36 | -0,86% | 190,97K | 28/05 | ||
| Evergy | 53,26 | 53,76 | 53,09 | -0,17 | -0,32% | 1,31M | 28/05 | ||
| Eversource Energy | 56,81 | 58,38 | 56,76 | -0,72 | -1,25% | 1,45M | 28/05 | ||
| Exelon | 36,78 | 37,17 | 36,62 | +0,09 | +0,25% | 5,24M | 28/05 | ||
| Expedia | 110,11 | 110,97 | 109,30 | -0,20 | -0,18% | 2,28M | 28/05 | ||
| Expeditors Washington | 119,19 | 120,86 | 118,18 | +1,23 | +1,04% | 1,76M | 28/05 | ||
| Extra Space Storage | 142,40 | 144,91 | 142,32 | -0,18 | -0,13% | 791,14K | 28/05 | ||
| Exxon Mobil | 114,88 | 115,11 | 113,07 | +1,46 | +1,29% | 13,27M | 28/05 | ||
| F5 Networks | 168,34 | 170,00 | 167,34 | -1,56 | -0,92% | 497,02K | 28/05 | ||
| FactSet Research | 426,98 | 433,64 | 424,77 | -9,06 | -2,08% | 239,49K | 28/05 | ||
| Fair Isaac | 1.385,88 | 1.390,00 | 1.364,34 | +1,24 | +0,09% | 153,56K | 28/05 | ||
| Fastenal | 64,76 | 65,92 | 64,61 | -1,26 | -1,91% | 2,76M | 28/05 | ||
| Federal Realty | 97,97 | 99,24 | 97,85 | -0,09 | -0,09% | 641,03K | 28/05 | ||
| FedEx | 248,02 | 249,43 | 246,71 | +0,43 | +0,17% | 1,20M | 28/05 | ||
| Fidelity National Info | 75,14 | 77,78 | 74,00 | -2,65 | -3,41% | 4,55M | 28/05 | ||
| Fifth Third | 36,68 | 37,57 | 36,59 | -0,57 | -1,53% | 2,96M | 28/05 | ||
| First Solar | 280,16 | 283,63 | 271,50 | +3,42 | +1,24% | 4,59M | 28/05 | ||
| FirstEnergy | 38,78 | 39,22 | 38,74 | -0,19 | -0,49% | 2,19M | 28/05 | ||
| Fiserv | 148,41 | 150,76 | 147,57 | -1,93 | -1,28% | 2,12M | 28/05 | ||
| FMC | 62,88 | 62,99 | 61,27 | +1,12 | +1,81% | 1,55M | 28/05 | ||
| Ford Motor | 11,68 | 12,14 | 11,66 | -0,48 | -3,95% | 52,91M | 28/05 | ||
| Fortinet | 59,45 | 61,08 | 59,28 | -1,90 | -3,10% | 4,87M | 28/05 | ||
| Fortive | 74,58 | 75,85 | 74,37 | -1,31 | -1,73% | 1,14M | 28/05 | ||
| Fox Corp A | 33,50 | 33,86 | 33,34 | -0,11 | -0,33% | 2,55M | 28/05 | ||
| Fox Corp B | 31,09 | 31,35 | 30,92 | -0,04 | -0,13% | 1,58M | 28/05 | ||
| Franklin Resources | 23,08 | 23,46 | 23,01 | -0,25 | -1,07% | 2,26M | 28/05 | ||
| Freeport-McMoran | 53,62 | 53,89 | 52,28 | +2,09 | +4,06% | 12,61M | 28/05 | ||
| Garmin | 162,31 | 163,34 | 161,86 | -1,50 | -0,92% | 653,23K | 28/05 | ||
| Gartner | 434,33 | 441,23 | 432,33 | -4,71 | -1,07% | 329,86K | 28/05 | ||
| GE HealthCare | 78,75 | 79,72 | 78,50 | -1,10 | -1,38% | 1,85M | 28/05 | ||
| Gen Digital | 24,81 | 25,01 | 24,62 | -0,08 | -0,32% | 4,88M | 28/05 | ||
| Generac | 151,35 | 151,47 | 147,50 | +2,69 | +1,81% | 1,03M | 28/05 | ||
| General Dynamics | 297,40 | 299,75 | 297,07 | -2,22 | -0,74% | 778,75K | 28/05 | ||
| General Electric | 168,53 | 168,65 | 165,31 | +1,20 | +0,72% | 5,59M | 28/05 | ||
| General Mills | 66,68 | 67,99 | 66,13 | -1,62 | -2,37% | 6,20M | 28/05 | ||
| General Motors | 43,09 | 43,76 | 42,80 | -1,01 | -2,30% | 13,17M | 28/05 | ||
| Genuine Parts | 141,78 | 145,19 | 141,62 | -3,44 | -2,37% | 678,01K | 28/05 | ||
| Gilead | 63,94 | 65,55 | 63,74 | -1,74 | -2,65% | 5,57M | 28/05 | ||
| Global Payments | 101,46 | 103,13 | 101,18 | -1,30 | -1,27% | 2,17M | 28/05 | ||
| Globe Life | 83,93 | 84,35 | 80,61 | +2,19 | +2,68% | 1,48M | 28/05 | ||
| Goldman Sachs | 459,76 | 463,69 | 458,91 | -1,42 | -0,31% | 1,92M | 28/05 | ||
| Halliburton | 36,52 | 37,06 | 36,22 | +0,41 | +1,12% | 4,76M | 28/05 | ||
| Hartford | 100,33 | 101,47 | 100,26 | -0,95 | -0,94% | 1,50M | 28/05 | ||
| Hasbro | 61,75 | 61,77 | 60,07 | +1,09 | +1,80% | 1,56M | 28/05 | ||
| HCA | 318,72 | 318,74 | 315,68 | +0,02 | +0,01% | 810,42K | 28/05 | ||
| Healthpeak Properties | 18,91 | 19,38 | 18,91 | -0,19 | -0,97% | 3,04M | 28/05 | ||
| Henry Schein | 71,15 | 71,64 | 70,69 | -0,57 | -0,79% | 1,00M | 28/05 | ||
| Hershey Co | 197,67 | 198,37 | 195,41 | +0,67 | +0,34% | 2,20M | 28/05 | ||
| Hess | 152,07 | 153,00 | 149,91 | +0,68 | +0,45% | 3,92M | 28/05 | ||
| Hewlett Packard | 18,43 | 18,78 | 18,22 | +0,02 | +0,11% | 17,62M | 28/05 | ||
| Hilton Worldwide | 200,03 | 203,83 | 199,38 | -3,21 | -1,58% | 1,10M | 28/05 | ||
| Hologic | 73,36 | 73,86 | 72,88 | -0,44 | -0,60% | 1,22M | 28/05 | ||
| Home Depot | 328,71 | 330,95 | 324,48 | +3,61 | +1,11% | 3,61M | 28/05 | ||
| Honeywell | 199,18 | 200,82 | 198,10 | -0,51 | -0,26% | 2,42M | 28/05 | ||
| Hormel Foods | 34,70 | 34,97 | 34,33 | -0,41 | -1,15% | 2,51M | 28/05 | ||
| Host Hotels Resorts | 18,17 | 18,39 | 18,00 | -0,13 | -0,71% | 4,41M | 28/05 | ||
| Howmet | 85,30 | 85,52 | 84,07 | +0,58 | +0,68% | 2,46M | 28/05 | ||
| HP Inc | 33,15 | 33,45 | 32,85 | +0,40 | +1,22% | 7,90M | 28/05 | ||
| Hubbell | 397,59 | 415,76 | 396,61 | -15,41 | -3,73% | 537,08K | 28/05 | ||
| Humana | 349,10 | 350,55 | 346,35 | -0,21 | -0,06% | 1,51M | 28/05 | ||
| Huntington Bancshares | 13,66 | 14,10 | 13,59 | -0,08 | -0,58% | 10,96M | 28/05 | ||
| Huntington Ingalls Industries | 252,83 | 257,84 | 251,93 | -3,37 | -1,32% | 251,35K | 28/05 | ||
| IBM | 169,71 | 171,09 | 168,65 | -1,18 | -0,69% | 2,50M | 28/05 | ||
| ICE | 133,67 | 136,62 | 133,60 | -2,67 | -1,96% | 1,75M | 28/05 | ||
| IDEX | 211,38 | 215,44 | 210,81 | -3,77 | -1,75% | 425,80K | 28/05 | ||
| IDEXX Labs | 505,40 | 514,24 | 501,81 | -11,10 | -2,15% | 499,23K | 28/05 | ||
| IFF | 95,14 | 96,72 | 94,91 | -1,01 | -1,05% | 1,46M | 28/05 | ||
| Illinois Tool Works | 237,44 | 241,14 | 236,84 | -2,63 | -1,10% | 1,12M | 28/05 | ||
| Illumina | 105,03 | 106,98 | 103,50 | -1,45 | -1,36% | 1,48M | 28/05 | ||
| Incyte | 57,25 | 57,50 | 56,62 | -0,06 | -0,10% | 2,28M | 28/05 | ||
| Ingersoll Rand | 93,54 | 95,67 | 93,09 | -1,96 | -2,05% | 5,05M | 28/05 | ||
| Insulet | 177,82 | 181,68 | 177,48 | -2,25 | -1,25% | 421,46K | 28/05 | ||
| Intel | 31,06 | 31,37 | 30,66 | +0,34 | +1,11% | 36,63M | 28/05 | ||
| International Paper | 45,15 | 45,64 | 45,00 | -0,31 | -0,68% | 6,62M | 28/05 | ||
| Intuit | 600,02 | 605,10 | 592,14 | -6,97 | -1,15% | 2,61M | 28/05 | ||
| Intuitive Surgical | 401,03 | 405,99 | 398,29 | -3,82 | -0,94% | 963,95K | 28/05 | ||
| Invesco | 15,46 | 15,70 | 15,35 | -0,18 | -1,12% | 2,30M | 28/05 | ||
| Invitation Homes | 34,07 | 34,77 | 34,03 | -0,41 | -1,19% | 1,94M | 28/05 | ||
| IPG | 31,18 | 31,92 | 31,12 | -0,52 | -1,64% | 2,51M | 28/05 | ||
| IQVIA Holdings | 226,75 | 230,41 | 224,88 | -2,85 | -1,24% | 1,09M | 28/05 | ||
| Iron Mountain | 79,51 | 81,07 | 79,42 | -0,72 | -0,90% | 985,21K | 28/05 | ||
| J&J | 144,40 | 146,83 | 144,15 | -2,57 | -1,75% | 10,15M | 28/05 | ||
| Jabil Circuit | 118,81 | 120,29 | 117,49 | -0,79 | -0,66% | 912,25K | 28/05 | ||
| Jack Henry&Associates | 162,57 | 167,92 | 161,87 | -6,04 | -3,58% | 630,41K | 28/05 | ||
| Jacobs Engineering | 137,46 | 140,88 | 137,35 | -3,04 | -2,16% | 646,97K | 28/05 | ||
| JB Hunt | 158,39 | 158,51 | 156,07 | +0,77 | +0,49% | 601,95K | 28/05 | ||
| JM Smucker | 108,53 | 110,35 | 108,11 | -1,24 | -1,13% | 927,24K | 28/05 | ||
| Johnson Controls | 72,68 | 73,92 | 72,34 | -1,22 | -1,65% | 5,20M | 28/05 | ||
| JPMorgan | 199,50 | 200,41 | 198,67 | -1,21 | -0,60% | 6,27M | 28/05 | ||
| Juniper | 34,42 | 34,78 | 34,42 | -0,26 | -0,76% | 1,24M | 28/05 | ||
| Kellanova | 59,50 | 61,05 | 59,47 | -1,54 | -2,52% | 2,95M | 28/05 | ||
| Kenvue | 19,25 | 19,41 | 19,10 | -0,10 | -0,52% | 15,55M | 28/05 | ||
| Keurig Dr Pepper | 33,71 | 34,15 | 33,64 | -0,48 | -1,40% | 8,07M | 28/05 | ||
| KeyCorp | 14,19 | 14,57 | 14,14 | -0,29 | -2,04% | 9,72M | 28/05 | ||
| Keysight Technologies | 142,51 | 144,95 | 141,99 | -1,54 | -1,07% | 1,05M | 28/05 | ||
| Kimberly-Clark | 129,16 | 131,42 | 128,88 | -2,78 | -2,11% | 2,14M | 28/05 | ||
| Kimco Realty | 18,23 | 18,71 | 18,22 | -0,25 | -1,33% | 2,74M | 28/05 | ||
| Kinder Morgan | 19,08 | 19,19 | 19,00 | +0,01 | +0,05% | 10,24M | 28/05 | ||
| KLA Corp | 786,14 | 791,96 | 775,94 | +7,08 | +0,91% | 600,92K | 28/05 | ||
| Kraft Heinz | 35,05 | 35,78 | 35,01 | -0,80 | -2,23% | 7,36M | 28/05 | ||
| Kroger | 52,32 | 52,79 | 52,08 | -0,67 | -1,26% | 4,96M | 28/05 | ||
| L3Harris Technologies | 218,87 | 222,74 | 218,57 | -4,38 | -1,96% | 580,66K | 28/05 | ||
| Labcorp Holdings | 196,21 | 199,70 | 196,14 | -3,44 | -1,72% | 711,14K | 28/05 | ||
| Lam Research | 971,26 | 975,72 | 958,80 | +0,69 | +0,07% | 993,22K | 28/05 | ||
| Lamb Weston Holdings | 88,42 | 89,23 | 88,10 | -0,79 | -0,89% | 1,58M | 28/05 | ||
| Las Vegas Sands | 44,73 | 45,25 | 44,51 | -0,15 | -0,33% | 4,07M | 28/05 | ||
| Leidos | 147,60 | 150,50 | 147,17 | -3,55 | -2,35% | 722,05K | 28/05 | ||
| Lennar | 154,97 | 157,97 | 154,16 | -1,41 | -0,90% | 1,18M | 28/05 | ||
| Linde PLC | 429,92 | 433,31 | 427,14 | -5,65 | -1,30% | 1,58M | 28/05 | ||
| Live Nation Entertainment | 94,87 | 96,51 | 94,60 | -1,12 | -1,17% | 2,57M | 28/05 | ||
| LKQ | 42,98 | 43,66 | 42,78 | +0,06 | +0,14% | 1,58M | 28/05 | ||
| Lockheed Martin | 458,63 | 465,99 | 457,25 | -8,72 | -1,87% | 1,08M | 28/05 | ||
| Loews | 74,00 | 75,02 | 73,96 | -0,75 | -1,00% | 655,78K | 28/05 | ||
| Lowe’s | 215,40 | 216,80 | 213,97 | +0,19 | +0,09% | 2,91M | 28/05 | ||
| Lululemon Athletica | 295,25 | 304,42 | 293,03 | -7,76 | -2,56% | 2,77M | 28/05 | ||
| LyondellBasell Industries | 98,76 | 99,96 | 98,38 | +0,22 | +0,22% | 1,46M | 28/05 | ||
| M&T Bank | 148,83 | 151,38 | 147,92 | -1,83 | -1,21% | 573,34K | 28/05 | ||
| Marathon Oil | 26,46 | 26,57 | 25,71 | +0,90 | +3,52% | 12,93M | 28/05 | ||
| Marathon Petroleum | 179,16 | 180,64 | 178,00 | +1,36 | +0,76% | 2,27M | 28/05 | ||
| MarketAxesss | 206,35 | 215,78 | 205,33 | -10,54 | -4,86% | 448,40K | 28/05 | ||
| Marriott Int | 234,14 | 237,61 | 232,98 | -2,45 | -1,04% | 993,76K | 28/05 | ||
| Marsh McLennan | 204,06 | 207,36 | 203,68 | -3,83 | -1,84% | 1,10M | 28/05 | ||
| Martin Marietta Materials | 570,01 | 581,01 | 566,59 | -9,15 | -1,58% | 293,92K | 28/05 | ||
| Masco | 67,48 | 69,60 | 67,36 | -1,62 | -2,34% | 1,34M | 28/05 | ||
| Mastercard | 445,08 | 450,63 | 442,39 | -6,10 | -1,35% | 2,36M | 28/05 | ||
| Match Group | 29,35 | 30,12 | 29,26 | -0,05 | -0,17% | 4,49M | 28/05 | ||
| McCormick&Co | 71,32 | 72,15 | 71,00 | -0,89 | -1,23% | 1,50M | 28/05 | ||
| McDonald’s | 253,55 | 258,81 | 252,65 | -4,56 | -1,77% | 4,25M | 28/05 | ||
| McKesson | 549,16 | 557,68 | 547,01 | -11,57 | -2,06% | 996,54K | 28/05 | ||
| Medtronic | 82,00 | 82,74 | 81,87 | -0,29 | -0,35% | 7,21M | 28/05 | ||
| Merck&Co | 126,11 | 129,08 | 125,75 | -3,38 | -2,61% | 9,49M | 28/05 | ||
| Meta Platforms | 479,92 | 480,86 | 474,84 | +1,70 | +0,36% | 9,94M | 28/05 | ||
| MetLife | 70,98 | 72,54 | 70,37 | -1,56 | -2,15% | 2,85M | 28/05 | ||
| Mettler-Toledo | 1.455,25 | 1.483,82 | 1.445,80 | -24,28 | -1,64% | 125,38K | 28/05 | ||
| MGM | 38,99 | 40,07 | 38,62 | -0,73 | -1,84% | 3,64M | 28/05 | ||
| Microchip | 98,82 | 98,99 | 97,10 | +0,59 | +0,60% | 4,62M | 28/05 | ||
| Micron | 132,67 | 133,30 | 129,27 | +3,18 | +2,46% | 14,11M | 28/05 | ||
| Microsoft | 430,32 | 430,82 | 426,63 | +0,16 | +0,04% | 15,45M | 28/05 | ||
| Mid-America Apartment | 130,25 | 134,33 | 130,20 | -2,95 | -2,21% | 511,41K | 28/05 | ||
| Moderna | 153,20 | 164,73 | 148,50 | -13,41 | -8,05% | 6,61M | 28/05 | ||
| Mohawk Industries | 115,82 | 116,74 | 114,95 | -0,61 | -0,52% | 542,22K | 28/05 | ||
| Molina Healthcare | 323,82 | 331,06 | 323,11 | -8,31 | -2,50% | 502,91K | 28/05 | ||
| Molson Coors Brewing B | 52,97 | 54,12 | 52,93 | -0,53 | -0,99% | 2,45M | 28/05 | ||
| Mondelez | 67,57 | 68,37 | 67,12 | -0,73 | -1,07% | 6,18M | 28/05 | ||
| Monolithic | 759,58 | 765,78 | 749,41 | +6,20 | +0,82% | 465,41K | 28/05 | ||
| Monster Beverage | 51,65 | 52,50 | 51,42 | -1,05 | -1,99% | 10,71M | 28/05 | ||
| Moody’s | 405,84 | 409,86 | 403,73 | -4,76 | -1,16% | 519,26K | 28/05 | ||
| Morgan Stanley | 98,68 | 99,46 | 98,40 | -0,29 | -0,29% | 4,87M | 28/05 | ||
| Mosaic | 31,13 | 31,40 | 30,99 | +0,15 | +0,48% | 3,56M | 28/05 | ||
| Motorola | 359,54 | 364,43 | 358,51 | -5,06 | -1,39% | 585,99K | 28/05 | ||
| MSCI | 495,93 | 496,19 | 488,62 | +2,93 | +0,59% | 661,03K | 28/05 | ||
| Nasdaq Inc | 60,20 | 61,93 | 60,06 | -2,03 | -3,26% | 1,96M | 28/05 | ||
| NetApp | 118,01 | 118,36 | 115,72 | +2,34 | +2,02% | 3,23M | 28/05 | ||
| Netflix | 649,00 | 649,75 | 643,03 | +2,25 | +0,35% | 2,44M | 28/05 | ||
| Newmont Goldcorp | 42,39 | 42,69 | 42,02 | +0,41 | +0,98% | 6,38M | 28/05 | ||
| News Corp | 27,49 | 27,67 | 27,34 | -0,03 | -0,11% | 565,33K | 28/05 | ||
| News Corp A | 26,63 | 26,94 | 26,55 | -0,11 | -0,41% | 3,08M | 28/05 | ||
| NextEra Energy | 77,55 | 78,25 | 76,33 | +0,94 | +1,23% | 10,95M | 28/05 | ||
| Nike | 91,97 | 92,51 | 91,35 | +0,22 | +0,24% | 9,42M | 28/05 | ||
| NiSource | 27,91 | 28,27 | 27,88 | -0,13 | -0,46% | 2,80M | 28/05 | ||
| Nordson | 233,58 | 238,66 | 233,15 | -4,36 | -1,83% | 311,40K | 28/05 | ||
| Norfolk Southern | 222,79 | 226,63 | 221,92 | -4,07 | -1,79% | 842,42K | 28/05 | ||
| Northern Trust | 82,08 | 83,46 | 81,41 | -1,23 | -1,48% | 1,14M | 28/05 | ||
| Northrop Grumman | 455,58 | 464,77 | 455,06 | -10,85 | -2,33% | 830,27K | 28/05 | ||
| Norwegian Cruise Line | 16,58 | 16,90 | 16,43 | +0,58 | +3,63% | 19,69M | 28/05 | ||
| NRG | 83,84 | 87,58 | 83,40 | -2,16 | -2,51% | 3,12M | 28/05 | ||
| Nucor | 168,37 | 171,26 | 167,92 | -2,90 | -1,69% | 1,47M | 28/05 | ||
| NVIDIA | 1.139,01 | 1.149,39 | 1.098,87 | +74,32 | +6,98% | 60,83M | 28/05 | ||
| NVR | 7.365,5 | 7.485,3 | 7.332,3 | -50,8 | -0,69% | 14,76K | 28/05 | ||
| NXP | 279,63 | 282,22 | 276,12 | +2,46 | +0,89% | 1,45M | 28/05 | ||
| Occidental | 62,21 | 62,85 | 61,83 | +0,26 | +0,42% | 6,15M | 28/05 | ||
| Old Dominion Freight Line | 173,31 | 173,75 | 170,34 | +0,25 | +0,14% | 2,15M | 28/05 | ||
| Omnicom | 93,21 | 95,10 | 92,75 | -1,90 | -2,00% | 1,51M | 28/05 | ||
| ON Semiconductor | 73,65 | 75,34 | 72,42 | +1,09 | +1,50% | 5,79M | 28/05 | ||
| ONEOK | 80,96 | 81,54 | 80,62 | +0,11 | +0,14% | 1,56M | 28/05 | ||
| Oracle | 124,51 | 124,82 | 123,01 | +1,60 | +1,30% | 6,67M | 28/05 | ||
| Otis Worldwide | 95,32 | 97,72 | 95,11 | -2,25 | -2,31% | 2,12M | 28/05 | ||
| O’Reilly Automotive | 957,51 | 983,83 | 956,79 | -29,45 | -2,98% | 480,96K | 28/05 | ||
| P&G | 163,10 | 164,90 | 162,26 | -2,23 | -1,35% | 4,29M | 28/05 | ||
| PACCAR | 107,95 | 109,42 | 107,31 | -1,48 | -1,35% | 2,52M | 28/05 | ||
| Packaging America | 181,00 | 184,23 | 180,86 | -2,77 | -1,51% | 349,17K | 28/05 | ||
| Palo Alto Networks | 308,01 | 321,85 | 307,07 | -13,59 | -4,23% | 4,60M | 28/05 | ||
| Paramount Global B | 12,01 | 12,05 | 11,79 | +0,05 | +0,42% | 8,07M | 28/05 | ||
| Parker-Hannifin | 526,69 | 537,07 | 524,67 | -3,14 | -0,59% | 721,22K | 28/05 | ||
| Paychex | 120,27 | 123,89 | 119,48 | -3,96 | -3,19% | 2,48M | 28/05 | ||
| Paycom Soft | 166,77 | 171,36 | 166,23 | -3,91 | -2,29% | 808,70K | 28/05 | ||
| PayPal | 62,17 | 62,86 | 61,75 | +0,53 | +0,86% | 11,08M | 28/05 | ||
| Pentair | 78,99 | 82,95 | 78,60 | -3,76 | -4,54% | 2,02M | 28/05 | ||
| PepsiCo | 173,38 | 176,28 | 171,90 | -4,61 | -2,59% | 5,74M | 28/05 | ||
| Pfizer | 28,32 | 28,88 | 28,13 | -0,57 | -1,96% | 28,02M | 28/05 | ||
| PG E | 18,23 | 18,51 | 18,22 | -0,24 | -1,27% | 7,69M | 28/05 | ||
| Philip Morris | 100,08 | 100,12 | 99,05 | +0,15 | +0,15% | 3,42M | 28/05 | ||
| Phillips 66 | 142,78 | 144,20 | 141,96 | +0,10 | +0,07% | 1,50M | 28/05 | ||
| Pinnacle West | 76,48 | 77,28 | 76,43 | -0,34 | -0,44% | 506,65K | 28/05 | ||
| PNC Financial | 152,41 | 154,67 | 152,27 | -1,85 | -1,20% | 1,17M | 28/05 | ||
| Pool | 357,65 | 366,10 | 355,07 | -4,81 | -1,33% | 325,89K | 28/05 | ||
| PPG Industries | 129,64 | 131,64 | 129,26 | -1,78 | -1,35% | 1,26M | 28/05 | ||
| PPL | 28,57 | 28,89 | 28,47 | -0,12 | -0,40% | 4,06M | 28/05 | ||
| Principal Financial | 81,12 | 82,35 | 80,91 | -1,10 | -1,34% | 874,00K | 28/05 | ||
| Progressive | 205,19 | 205,66 | 202,85 | +1,28 | +0,63% | 2,53M | 28/05 | ||
| Prologis | 105,00 | 106,22 | 104,37 | +0,25 | +0,24% | 4,00M | 28/05 | ||
| Prudential Financial | 117,71 | 119,36 | 117,15 | -1,65 | -1,38% | 920,63K | 28/05 | ||
| PTC | 179,56 | 182,97 | 178,66 | -3,44 | -1,88% | 757,77K | 28/05 | ||
| Public Service Enterprise | 74,55 | 75,38 | 74,41 | -0,49 | -0,65% | 1,98M | 28/05 | ||
| Public Storage | 270,48 | 275,67 | 270,39 | -1,91 | -0,70% | 577,37K | 28/05 | ||
| PulteGroup | 113,28 | 115,02 | 112,47 | -1,02 | -0,89% | 1,26M | 28/05 | ||
| Qorvo Inc | 98,18 | 99,41 | 97,69 | -0,11 | -0,11% | 1,24M | 28/05 | ||
| Qualcomm | 213,08 | 217,38 | 211,30 | +2,72 | +1,29% | 12,37M | 28/05 | ||
| Quanta Services | 279,76 | 286,87 | 278,74 | -3,67 | -1,29% | 1,19M | 28/05 | ||
| Quest Diagnostics | 138,92 | 141,58 | 138,67 | -2,36 | -1,67% | 838,55K | 28/05 | ||
| Ralph Lauren A | 181,31 | 181,71 | 173,63 | +7,86 | +4,53% | 1,19M | 28/05 | ||
| Raymond James Financial | 123,53 | 125,89 | 123,35 | -2,33 | -1,85% | 1,04M | 28/05 | ||
| Realty Income | 51,60 | 53,07 | 51,53 | -0,58 | -1,11% | 6,36M | 28/05 | ||
| Regency Centers | 58,91 | 60,05 | 58,85 | -0,38 | -0,64% | 792,97K | 28/05 | ||
| Regeneron Pharma | 973,16 | 978,59 | 963,90 | -11,86 | -1,20% | 333,45K | 28/05 | ||
| Regions Financial | 19,07 | 19,27 | 18,94 | -0,05 | -0,26% | 5,82M | 28/05 | ||
| Republic Services | 183,50 | 186,04 | 183,34 | -3,31 | -1,77% | 819,16K | 28/05 | ||
| ResMed | 207,16 | 213,53 | 206,16 | -6,10 | -2,86% | 779,15K | 28/05 | ||
| Revvity | 111,90 | 113,95 | 111,03 | -1,37 | -1,21% | 1,13M | 28/05 | ||
| Robert Half | 65,53 | 66,93 | 65,22 | -1,02 | -1,53% | 1,56M | 28/05 | ||
| Rockwell Automation | 258,70 | 264,16 | 257,69 | -5,48 | -2,07% | 955,66K | 28/05 | ||
| Rollins | 46,18 | 46,65 | 45,70 | -0,01 | -0,02% | 1,34M | 28/05 | ||
| Roper Technologies | 533,02 | 542,04 | 530,88 | -11,64 | -2,14% | 518,30K | 28/05 | ||
| Ross Stores | 137,64 | 141,65 | 137,52 | -4,49 | -3,16% | 3,84M | 28/05 | ||
| Royal Caribbean Cruises | 150,29 | 150,32 | 147,80 | +1,86 | +1,25% | 1,58M | 28/05 | ||
| Rtx Corp | 105,52 | 106,35 | 105,28 | -0,75 | -0,71% | 4,63M | 28/05 | ||
| S&P Global | 430,99 | 437,67 | 429,00 | -7,25 | -1,65% | 1,10M | 28/05 | ||
| Salesforce Inc | 269,83 | 273,23 | 267,16 | -2,46 | -0,90% | 9,05M | 28/05 | ||
| SBA Communications | 187,29 | 192,01 | 186,23 | -0,80 | -0,43% | 790,33K | 28/05 | ||
| Schlumberger | 46,53 | 47,23 | 46,32 | +0,29 | +0,64% | 10,10M | 28/05 | ||
| Seagate | 96,84 | 96,92 | 94,73 | +2,65 | +2,81% | 2,98M | 28/05 | ||
| Sempra Energy | 75,39 | 76,35 | 75,23 | -0,45 | -0,59% | 3,21M | 28/05 | ||
| ServiceNow Inc | 728,99 | 738,97 | 718,31 | -9,52 | -1,29% | 1,50M | 28/05 | ||
| Sherwin-Williams | 301,83 | 305,44 | 301,04 | -3,01 | -0,99% | 1,48M | 28/05 | ||
| Simon Property | 147,14 | 149,42 | 146,84 | -0,74 | -0,50% | 1,17M | 28/05 | ||
| Skyworks | 91,35 | 93,13 | 90,82 | -0,81 | -0,88% | 2,57M | 28/05 | ||
| Snap-On | 269,40 | 272,58 | 269,31 | -1,49 | -0,55% | 237,15K | 28/05 | ||
| Southern | 77,57 | 78,33 | 77,28 | -0,18 | -0,23% | 2,72M | 28/05 | ||
| Southwest Airlines | 26,52 | 26,94 | 26,40 | -0,32 | -1,21% | 7,25M | 28/05 | ||
| Stanley Black Decker | 84,92 | 86,47 | 84,65 | -1,21 | -1,40% | 1,34M | 28/05 | ||
| Starbucks | 77,48 | 78,80 | 77,41 | -1,39 | -1,76% | 8,82M | 28/05 | ||
| State Street | 73,91 | 75,57 | 73,64 | -1,48 | -1,96% | 1,38M | 28/05 | ||
| Steel Dynamics | 134,28 | 135,49 | 132,75 | +0,94 | +0,71% | 1,40M | 28/05 | ||
| STERIS | 223,41 | 229,20 | 223,30 | -5,76 | -2,51% | 446,68K | 28/05 | ||
| Stryker | 339,34 | 339,89 | 335,77 | +3,80 | +1,13% | 1,81M | 28/05 | ||
| Super Micro Computer | 874,72 | 909,65 | 865,00 | -9,16 | -1,04% | 6,18M | 28/05 | ||
| Synchrony Financial | 43,23 | 43,71 | 43,04 | -0,10 | -0,22% | 2,36M | 28/05 | ||
| Synopsys | 587,94 | 592,35 | 581,24 | +0,54 | +0,09% | 890,49K | 28/05 | ||
| Sysco | 72,48 | 73,58 | 72,14 | -0,47 | -0,64% | 4,00M | 28/05 | ||
| T Rowe | 116,33 | 118,20 | 115,86 | -1,87 | -1,58% | 1,11M | 28/05 | ||
| T-Mobile US | 167,31 | 168,71 | 165,37 | +1,31 | +0,79% | 5,72M | 28/05 | ||
| Take-Two | 156,79 | 157,37 | 153,96 | +2,19 | +1,42% | 2,22M | 28/05 | ||
| Tapestry | 41,42 | 42,56 | 41,18 | -0,88 | -2,08% | 2,48M | 28/05 | ||
| Targa Resources | 115,53 | 116,14 | 114,69 | +1,25 | +1,09% | 1,17M | 28/05 | ||
| Target | 147,10 | 147,44 | 144,53 | +1,87 | +1,29% | 4,23M | 28/05 | ||
| TE Connectivity | 150,42 | 152,30 | 150,07 | -0,45 | -0,30% | 1,27M | 28/05 | ||
| Teledyne Technologies | 395,21 | 403,52 | 394,28 | -7,28 | -1,81% | 222,25K | 28/05 | ||
| Teleflex | 204,56 | 206,53 | 203,53 | -1,79 | -0,87% | 916,02K | 28/05 | ||
| Teradyne | 145,23 | 146,53 | 143,08 | +1,22 | +0,85% | 2,09M | 28/05 | ||
| Tesla | 176,75 | 178,25 | 173,16 | -2,49 | -1,39% | 59,48M | 28/05 | ||
| Texas Instruments | 199,60 | 206,00 | 197,91 | +0,42 | +0,21% | 8,66M | 28/05 | ||
| Textron | 87,49 | 88,64 | 87,39 | -1,14 | -1,29% | 714,47K | 28/05 | ||
| The AES | 21,14 | 21,52 | 21,02 | +0,22 | +1,08% | 6,56M | 28/05 | ||
| The Charles Schwab | 70,79 | 72,13 | 70,56 | -1,48 | -2,05% | 7,34M | 28/05 | ||
| The Travelers | 210,37 | 213,21 | 210,03 | -2,96 | -1,39% | 904,36K | 28/05 | ||
| Thermo Fisher Scientific | 572,56 | 581,97 | 569,17 | -11,49 | -1,97% | 1,39M | 28/05 | ||
| TJX | 101,42 | 102,98 | 101,33 | -0,72 | -0,70% | 4,65M | 28/05 | ||
| Tractor Supply | 281,86 | 282,25 | 279,64 | -0,14 | -0,05% | 1,07M | 28/05 | ||
| Trane Technologies | 328,32 | 337,99 | 327,19 | -9,60 | -2,84% | 1,04M | 28/05 | ||
| Transdigm | 1.317,13 | 1.363,66 | 1.310,75 | -33,18 | -2,46% | 186,60K | 28/05 | ||
| Trimble | 55,82 | 56,80 | 55,69 | -0,98 | -1,73% | 976,58K | 28/05 | ||
| Truist Financial Corp | 37,75 | 38,48 | 37,58 | -0,65 | -1,69% | 4,79M | 28/05 | ||
| Tyler Technologies | 478,99 | 493,48 | 476,11 | -13,06 | -2,66% | 306,82K | 28/05 | ||
| Tyson Foods | 57,78 | 59,59 | 57,60 | -1,92 | -3,22% | 2,50M | 28/05 | ||
| U.S. Bancorp | 39,78 | 40,71 | 39,65 | -0,75 | -1,85% | 5,30M | 28/05 | ||
| Uber Tech | 63,52 | 64,61 | 63,10 | -0,74 | -1,14% | 13,62M | 28/05 | ||
| UDR | 38,20 | 39,24 | 38,19 | -0,76 | -1,95% | 1,69M | 28/05 | ||
| Ulta Beauty | 381,13 | 386,00 | 377,69 | -0,65 | -0,17% | 966,80K | 28/05 | ||
| Union Pacific | 228,96 | 232,27 | 228,24 | -3,09 | -1,33% | 2,17M | 28/05 | ||
| United Airlines Holdings | 50,64 | 51,93 | 50,43 | -1,09 | -2,11% | 4,55M | 28/05 | ||
| United Parcel Service | 137,61 | 139,18 | 136,24 | -1,05 | -0,76% | 3,26M | 28/05 | ||
| United Rentals | 665,77 | 674,62 | 655,70 | -7,78 | -1,16% | 375,21K | 28/05 | ||
| UnitedHealth | 503,61 | 506,65 | 501,93 | -4,56 | -0,90% | 2,82M | 28/05 | ||
| Universal Health Services | 175,18 | 176,27 | 174,28 | -1,19 | -0,67% | 364,84K | 28/05 | ||
| Valero Energy | 163,61 | 165,10 | 162,69 | +1,19 | +0,73% | 1,84M | 28/05 | ||
| Ventas | 47,17 | 48,06 | 47,08 | -0,32 | -0,68% | 1,26M | 28/05 | ||
| Veralto | 100,58 | 102,58 | 100,29 | -1,61 | -1,58% | 1,79M | 28/05 | ||
| VeriSign | 171,05 | 172,52 | 170,00 | -0,12 | -0,07% | 964,46K | 28/05 | ||
| Verisk | 248,87 | 251,36 | 248,53 | -2,71 | -1,08% | 770,39K | 28/05 | ||
| Verizon | 39,38 | 39,79 | 39,17 | -0,36 | -0,91% | 10,36M | 28/05 | ||
| Vertex | 446,88 | 454,79 | 445,22 | -10,07 | -2,20% | 1,38M | 28/05 | ||
| VF | 12,36 | 13,00 | 12,09 | +0,02 | +0,12% | 13,87M | 28/05 | ||
| Viatris | 10,39 | 10,53 | 10,34 | -0,02 | -0,19% | 6,17M | 28/05 | ||
| VICI Properties | 28,26 | 28,66 | 28,24 | -0,04 | -0,14% | 8,74M | 28/05 | ||
| Visa A | 271,12 | 274,46 | 270,23 | -3,37 | -1,23% | 5,30M | 28/05 | ||
| Vulcan Materials | 253,93 | 258,53 | 253,49 | -5,32 | -2,05% | 502,12K | 28/05 | ||
| Walgreens Boots | 15,38 | 16,04 | 15,34 | -0,65 | -4,05% | 19,92M | 28/05 | ||
| Walmart | 65,06 | 65,47 | 64,74 | -0,32 | -0,49% | 12,86M | 28/05 | ||
| Walt Disney | 102,46 | 102,86 | 100,94 | +0,70 | +0,69% | 7,63M | 28/05 | ||
| Warner Bros Discovery | 7,87 | 7,91 | 7,64 | +0,14 | +1,88% | 29,93M | 28/05 | ||
| Waste Management | 206,48 | 208,06 | 205,43 | -2,33 | -1,12% | 1,60M | 28/05 | ||
| Waters | 331,88 | 339,33 | 331,14 | -4,58 | -1,36% | 369,94K | 28/05 | ||
| WEC Energy | 79,75 | 81,35 | 79,68 | -0,95 | -1,18% | 1,67M | 28/05 | ||
| Wells Fargo&Co | 59,48 | 60,22 | 59,19 | -0,73 | -1,21% | 10,73M | 28/05 | ||
| Welltower | 100,87 | 101,75 | 100,66 | 0,00 | 0,00% | 2,68M | 28/05 | ||
| West Pharmaceutical Services | 327,44 | 333,45 | 326,42 | -4,22 | -1,27% | 466,29K | 28/05 | ||
| Western Digital | 76,14 | 76,52 | 75,27 | +1,33 | +1,78% | 4,78M | 28/05 | ||
| Westinghouse Air Brake | 168,78 | 169,95 | 168,07 | -0,92 | -0,54% | 682,89K | 28/05 | ||
| WestRock Co | 53,32 | 53,85 | 53,19 | -0,81 | -1,50% | 898,17K | 28/05 | ||
| Weyerhaeuser | 29,77 | 30,30 | 29,65 | -0,43 | -1,42% | 2,46M | 28/05 | ||
| Williams | 40,67 | 40,76 | 40,10 | +0,55 | +1,36% | 4,72M | 28/05 | ||
| Willis Towers Watson | 250,63 | 252,71 | 249,89 | -2,57 | -1,01% | 355,45K | 28/05 | ||
| WR Berkley | 78,57 | 79,41 | 78,53 | -0,72 | -0,91% | 776,34K | 28/05 | ||
| WW Grainger | 939,18 | 965,22 | 936,99 | -27,22 | -2,82% | 287,76K | 28/05 | ||
| Wynn Resorts | 93,51 | 95,04 | 93,21 | -1,11 | -1,17% | 1,80M | 28/05 | ||
| Xcel Energy | 53,74 | 54,67 | 53,58 | +0,02 | +0,04% | 2,56M | 28/05 | ||
| Xylem | 140,38 | 144,21 | 140,17 | -3,87 | -2,68% | 1,95M | 28/05 | ||
| Yum! Brands | 135,85 | 137,41 | 135,77 | -1,80 | -1,31% | 1,81M | 28/05 | ||
| Zebra | 326,24 | 328,50 | 324,12 | -0,76 | -0,23% | 303,06K | 28/05 | ||
| Zimmer Biomet | 116,33 | 117,44 | 115,64 | -0,08 | -0,07% | 1,01M | 28/05 | ||
| Zoetis Inc | 171,37 | 171,71 | 169,53 | +1,30 | +0,76% | 2,23M | 28/05 |
Мой прогноз
Каков ваш прогноз по инструменту Investing.com US 500?
Прогноз пользователей:
или
В данный момент рынок закрыт. Голосование будет доступно во время торговых часов.
Ваш комментарий по инструменту: Investing.com United States 500
Вы действительно хотите удалить этот график?
Удалить Отмена
Заменить данный график на новый?
Заменить Отмена
Правила дискуссии
Добавить график к комментарию
Подтвердить блокировку
Вы уверены, что хотите заблокировать пользователя %USER_NAME%?
После этого вы и %USER_NAME% не сможете видеть комментарии друг друга на Investing.com.
%USER_NAME% добавлен в ваш черный список
Вы только что разблокировали этого участника. Повторно заблокировать этого участника можно только через 48 часов.
Пожаловаться на комментарий
Я считаю, что данный комментарий:
Комментарий отмечен
Спасибо!
Ваша жалоба отправлена модераторам.