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
Новинка! 💥 Приобретите ProPicks и узнайте стратегию, опередившую S&P 500 более чем на 1,183% Получить СКИДКУ 40%
Investing.com United States 500 (invus500)
Добавить/Убрать из портфеля
Добавить в портфель
2.014,17
+20,31
+1,02%
- Пред. закр.: 2.014,17
- Открытие: 2.003,14
- Дн. диапазон: 2.001,60 - 2.014,17
Investing.com US 500
2.014,17
+20,31
+1,02%
- 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 | 96,59 | 97,75 | 96,54 | -0,56 | -0,58% | 3,08M | 06/05 | ||
| Abbott Labs | 105,63 | 106,14 | 105,15 | -0,27 | -0,26% | 3,03M | 06/05 | ||
| AbbVie | 162,73 | 164,63 | 161,00 | -1,06 | -0,65% | 4,28M | 06/05 | ||
| Accenture | 306,10 | 306,79 | 303,27 | +2,39 | +0,79% | 2,33M | 06/05 | ||
| Adobe | 493,59 | 495,42 | 488,00 | +7,41 | +1,52% | 2,06M | 06/05 | ||
| ADP | 242,74 | 243,70 | 241,10 | +0,85 | +0,35% | 1,05M | 06/05 | ||
| Aflac | 84,73 | 85,10 | 83,27 | +1,52 | +1,83% | 1,92M | 06/05 | ||
| Agilent Technologies | 140,63 | 141,47 | 138,43 | +1,18 | +0,85% | 1,47M | 06/05 | ||
| AIG | 79,98 | 80,12 | 78,81 | +1,50 | +1,91% | 4,24M | 06/05 | ||
| Air Products | 247,54 | 247,75 | 244,89 | +1,67 | +0,68% | 924,03K | 06/05 | ||
| Airbnb | 162,00 | 162,40 | 160,17 | +2,29 | +1,43% | 2,89M | 06/05 | ||
| Akamai | 101,08 | 101,35 | 100,09 | +1,41 | +1,41% | 906,89K | 06/05 | ||
| Albemarle | 130,78 | 131,50 | 127,65 | +2,68 | +2,09% | 1,95M | 06/05 | ||
| Alexandria RE | 119,87 | 122,08 | 119,24 | -0,64 | -0,53% | 508,37K | 06/05 | ||
| Align | 287,37 | 291,46 | 285,62 | -0,50 | -0,17% | 355,44K | 06/05 | ||
| Allegion PLC | 124,86 | 124,99 | 123,22 | +1,98 | +1,61% | 268,46K | 06/05 | ||
| Alliant Energy | 50,50 | 51,03 | 50,26 | -0,35 | -0,69% | 1,22M | 06/05 | ||
| Allstate | 170,07 | 170,86 | 168,85 | +1,89 | +1,12% | 986,73K | 06/05 | ||
| Alphabet A | 168,10 | 168,14 | 166,03 | +0,86 | +0,51% | 19,66M | 06/05 | ||
| Alphabet C | 169,83 | 169,90 | 167,89 | +0,84 | +0,50% | 15,06M | 06/05 | ||
| Altria | 43,49 | 43,83 | 43,44 | -0,10 | -0,23% | 8,85M | 06/05 | ||
| Amazon.com | 188,70 | 188,74 | 184,80 | +2,49 | +1,34% | 31,80M | 06/05 | ||
| Amcor PLC | 10,09 | 10,11 | 9,97 | +0,08 | +0,80% | 6,18M | 06/05 | ||
| AMD | 155,78 | 156,65 | 151,26 | +5,18 | +3,44% | 43,89M | 06/05 | ||
| Ameren | 73,91 | 74,42 | 73,69 | -0,18 | -0,24% | 1,71M | 06/05 | ||
| American Airlines | 14,65 | 14,75 | 13,92 | +0,80 | +5,78% | 46,62M | 06/05 | ||
| American Electric Power | 88,81 | 89,19 | 88,22 | +0,21 | +0,24% | 2,28M | 06/05 | ||
| American Express | 234,29 | 234,57 | 231,32 | +3,52 | +1,53% | 1,86M | 06/05 | ||
| American Tower | 178,72 | 182,70 | 177,52 | -3,02 | -1,66% | 2,21M | 06/05 | ||
| American Water Works | 130,26 | 130,37 | 128,21 | +1,51 | +1,17% | 1,12M | 06/05 | ||
| Ameriprise Financial | 425,01 | 425,30 | 421,48 | +6,06 | +1,45% | 283,76K | 06/05 | ||
| Ametek | 167,99 | 169,23 | 166,95 | +1,43 | +0,86% | 1,38M | 06/05 | ||
| Amgen | 299,48 | 312,73 | 297,52 | -11,81 | -3,79% | 4,03M | 06/05 | ||
| Amphenol | 124,80 | 124,83 | 122,79 | +2,16 | +1,76% | 1,85M | 06/05 | ||
| Analog Devices | 203,32 | 203,43 | 199,99 | +3,69 | +1,85% | 2,12M | 06/05 | ||
| ANSYS | 321,59 | 322,20 | 318,77 | +2,07 | +0,65% | 349,20K | 06/05 | ||
| AO Smith | 85,17 | 85,46 | 84,78 | +0,86 | +1,02% | 517,94K | 06/05 | ||
| Aon | 285,49 | 285,70 | 279,56 | +5,52 | +1,97% | 1,47M | 06/05 | ||
| APA Corp | 29,92 | 30,20 | 29,41 | +0,66 | +2,26% | 6,22M | 06/05 | ||
| Apple | 181,71 | 184,17 | 180,42 | -1,67 | -0,91% | 74,61M | 06/05 | ||
| Applied Materials | 208,86 | 209,18 | 204,31 | +4,77 | +2,34% | 3,41M | 06/05 | ||
| Aptiv | 84,40 | 85,50 | 81,12 | +3,58 | +4,43% | 4,47M | 06/05 | ||
| Arch Capital | 97,14 | 97,17 | 94,76 | +2,73 | +2,89% | 1,20M | 06/05 | ||
| Archer-Daniels-Midland | 60,18 | 60,24 | 58,93 | +1,01 | +1,71% | 3,32M | 06/05 | ||
| Arista Networks | 278,93 | 279,76 | 273,10 | +4,53 | +1,65% | 2,01M | 06/05 | ||
| Arthur J Gallagher | 243,02 | 243,04 | 238,94 | +4,30 | +1,80% | 408,10K | 06/05 | ||
| Assurant | 180,52 | 180,52 | 176,46 | +4,44 | +2,52% | 345,93K | 06/05 | ||
| AT&T | 16,99 | 17,04 | 16,91 | +0,14 | +0,83% | 20,46M | 06/05 | ||
| Atmos Energy | 119,45 | 119,79 | 118,75 | +0,13 | +0,11% | 451,08K | 06/05 | ||
| Autodesk | 216,70 | 217,17 | 214,49 | +1,51 | +0,70% | 1,16M | 06/05 | ||
| AutoZone | 2.965,94 | 2.976,46 | 2.956,29 | +13,74 | +0,47% | 115,70K | 06/05 | ||
| AvalonBay | 195,18 | 196,18 | 193,07 | +2,37 | +1,23% | 376,41K | 06/05 | ||
| Avery Dennison | 222,10 | 223,62 | 220,83 | +0,55 | +0,25% | 443,66K | 06/05 | ||
| Axon Enterprise | 327,64 | 329,17 | 321,46 | +9,09 | +2,85% | 707,77K | 06/05 | ||
| Baker Hughes | 32,00 | 32,33 | 31,91 | +0,08 | +0,25% | 3,08M | 06/05 | ||
| Ball | 68,88 | 69,59 | 68,54 | +0,29 | +0,42% | 1,53M | 06/05 | ||
| Bank of America | 37,69 | 37,79 | 37,36 | +0,44 | +1,18% | 27,56M | 06/05 | ||
| Bank of NY Mellon | 57,48 | 57,58 | 56,98 | +0,48 | +0,84% | 2,14M | 06/05 | ||
| Bath & Body Works | 47,38 | 47,63 | 46,55 | +1,41 | +3,08% | 2,99M | 06/05 | ||
| Baxter | 36,51 | 37,10 | 36,29 | -0,38 | -1,04% | 5,37M | 06/05 | ||
| Becton Dickinson | 236,60 | 237,91 | 235,56 | +1,92 | +0,82% | 1,09M | 06/05 | ||
| Berkshire Hathaway B | 405,05 | 405,15 | 399,26 | +4,18 | +1,04% | 3,13M | 06/05 | ||
| Best Buy | 74,40 | 75,19 | 74,22 | -0,07 | -0,10% | 1,94M | 06/05 | ||
| Bio-Rad Labs | 281,76 | 284,88 | 280,00 | +1,93 | +0,69% | 178,09K | 06/05 | ||
| Bio-Techne | 76,06 | 77,72 | 75,20 | -1,23 | -1,59% | 1,07M | 06/05 | ||
| Biogen | 221,42 | 222,40 | 218,29 | +3,91 | +1,80% | 1,19M | 06/05 | ||
| BlackRock | 774,81 | 775,09 | 765,83 | +10,90 | +1,43% | 440,02K | 06/05 | ||
| Blackstone | 121,20 | 121,71 | 118,75 | +3,21 | +2,72% | 2,96M | 06/05 | ||
| Boeing | 178,38 | 183,96 | 174,71 | -1,41 | -0,78% | 11,71M | 06/05 | ||
| Booking | 3.598,41 | 3.600,78 | 3.520,93 | +21,03 | +0,59% | 328,57K | 06/05 | ||
| BorgWarner | 36,95 | 37,23 | 36,57 | +0,51 | +1,40% | 2,36M | 06/05 | ||
| Boston Properties | 61,56 | 61,89 | 61,04 | +0,78 | +1,28% | 789,07K | 06/05 | ||
| Boston Scientific | 72,55 | 73,27 | 72,43 | -0,30 | -0,41% | 4,58M | 06/05 | ||
| Bristol-Myers Squibb | 43,89 | 44,62 | 43,78 | -0,10 | -0,23% | 8,99M | 06/05 | ||
| Broadcom | 1.310,31 | 1.310,77 | 1.275,07 | +32,20 | +2,52% | 1,46M | 06/05 | ||
| Broadridge | 200,70 | 200,95 | 198,36 | +1,85 | +0,93% | 453,28K | 06/05 | ||
| Brown Forman | 46,91 | 48,30 | 46,86 | -1,01 | -2,11% | 1,39M | 06/05 | ||
| Brown&Brown | 84,19 | 84,47 | 83,63 | +0,69 | +0,82% | 997,50K | 06/05 | ||
| Builders FirstSource | 200,78 | 201,34 | 196,41 | +4,97 | +2,54% | 1,48M | 06/05 | ||
| Bunge | 102,27 | 102,31 | 100,83 | +1,12 | +1,11% | 662,79K | 06/05 | ||
| Cadence Design | 285,19 | 285,21 | 280,27 | +3,56 | +1,26% | 982,39K | 06/05 | ||
| Caesars | 36,05 | 36,27 | 35,49 | +0,72 | +2,04% | 3,00M | 06/05 | ||
| Camden Property | 106,01 | 108,17 | 105,14 | +0,93 | +0,89% | 1,40M | 06/05 | ||
| Campbell Soup | 44,87 | 45,11 | 44,58 | -0,01 | -0,02% | 1,99M | 06/05 | ||
| Capital One Financial | 143,32 | 144,60 | 142,83 | +0,91 | +0,64% | 1,35M | 06/05 | ||
| Cardinal Health | 98,59 | 99,69 | 98,33 | -0,32 | -0,32% | 1,70M | 06/05 | ||
| CarMax | 69,57 | 70,41 | 69,22 | +0,86 | +1,25% | 1,70M | 06/05 | ||
| Carnival Corp | 14,60 | 14,71 | 14,44 | +0,16 | +1,07% | 27,79M | 06/05 | ||
| Carrier Global | 64,06 | 64,26 | 62,78 | +1,98 | +3,18% | 4,51M | 06/05 | ||
| Catalent Inc | 56,37 | 56,55 | 56,33 | -0,14 | -0,24% | 1,10M | 06/05 | ||
| Caterpillar | 342,15 | 342,55 | 339,70 | +5,40 | +1,60% | 1,42M | 06/05 | ||
| Cboe Global | 182,53 | 183,68 | 179,80 | +2,86 | +1,59% | 918,59K | 06/05 | ||
| CBRE A | 86,32 | 87,09 | 85,31 | -0,29 | -0,33% | 2,03M | 06/05 | ||
| CDW Corp | 221,82 | 222,54 | 219,70 | +2,26 | +1,03% | 658,88K | 06/05 | ||
| Celanese | 159,03 | 159,08 | 156,89 | +1,86 | +1,18% | 293,02K | 06/05 | ||
| Cencora Inc | 224,01 | 226,09 | 223,21 | +0,06 | +0,03% | 1,29M | 06/05 | ||
| Centene | 75,14 | 75,57 | 74,68 | +0,33 | +0,44% | 2,69M | 06/05 | ||
| CenterPoint Energy | 29,30 | 29,53 | 29,25 | -0,15 | -0,51% | 2,69M | 06/05 | ||
| CF Industries | 74,50 | 75,34 | 73,92 | +0,41 | +0,55% | 2,41M | 06/05 | ||
| CH Robinson | 78,75 | 82,10 | 78,64 | -2,45 | -3,02% | 2,04M | 06/05 | ||
| Charles River Laboratories | 235,35 | 235,84 | 233,28 | +1,88 | +0,81% | 406,80K | 06/05 | ||
| Charter Communications | 271,47 | 273,68 | 265,82 | +5,54 | +2,08% | 1,16M | 06/05 | ||
| Chevron | 162,30 | 164,01 | 160,73 | +2,05 | +1,28% | 6,62M | 06/05 | ||
| Chipotle Mexican Grill | 3.197,01 | 3.202,02 | 3.166,64 | +41,63 | +1,32% | 166,49K | 06/05 | ||
| Chubb | 252,07 | 252,09 | 249,90 | +3,53 | +1,42% | 738,85K | 06/05 | ||
| Church&Dwight | 105,40 | 106,61 | 105,11 | -0,71 | -0,67% | 909,62K | 06/05 | ||
| Cigna | 342,19 | 344,38 | 339,45 | +0,69 | +0,20% | 1,28M | 06/05 | ||
| Cincinnati Financial | 117,38 | 118,07 | 117,04 | +0,44 | +0,38% | 278,44K | 06/05 | ||
| Cintas | 685,70 | 686,45 | 677,40 | +11,66 | +1,73% | 348,82K | 06/05 | ||
| Cisco | 47,11 | 47,44 | 46,97 | -0,01 | -0,02% | 11,20M | 06/05 | ||
| Citigroup | 62,82 | 62,94 | 61,72 | +1,30 | +2,11% | 12,21M | 06/05 | ||
| Citizens Financial Group Inc | 35,76 | 35,80 | 35,35 | +0,37 | +1,03% | 1,71M | 06/05 | ||
| Clorox | 139,28 | 139,46 | 137,41 | +1,04 | +0,76% | 1,21M | 06/05 | ||
| CME Group | 208,00 | 208,96 | 205,99 | +0,35 | +0,17% | 1,60M | 06/05 | ||
| CMS Energy | 61,61 | 61,74 | 61,14 | +0,05 | +0,08% | 1,74M | 06/05 | ||
| Coca-Cola | 62,36 | 62,38 | 61,90 | +0,19 | +0,31% | 9,07M | 06/05 | ||
| Cognizant A | 66,42 | 66,96 | 66,05 | +0,17 | +0,26% | 2,26M | 06/05 | ||
| Colgate-Palmolive | 93,16 | 93,30 | 92,45 | +0,28 | +0,30% | 2,51M | 06/05 | ||
| Comcast | 38,49 | 39,06 | 38,42 | -0,20 | -0,52% | 22,69M | 06/05 | ||
| Comerica | 53,93 | 53,93 | 52,92 | +0,86 | +1,62% | 1,49M | 06/05 | ||
| Conagra Brands | 30,18 | 30,71 | 30,09 | -0,41 | -1,32% | 3,97M | 06/05 | ||
| ConocoPhillips | 123,57 | 125,21 | 123,02 | +1,34 | +1,10% | 3,79M | 06/05 | ||
| Consolidated Edison | 96,13 | 96,26 | 95,07 | +0,57 | +0,60% | 1,79M | 06/05 | ||
| Constellation Brands A | 257,37 | 258,33 | 255,48 | +1,29 | +0,50% | 711,33K | 06/05 | ||
| Constellation Energy | 197,70 | 198,90 | 194,12 | +2,84 | +1,46% | 2,71M | 06/05 | ||
| Cooper | 92,40 | 92,46 | 90,39 | +1,76 | +1,94% | 774,00K | 06/05 | ||
| Copart | 55,74 | 55,76 | 55,03 | +0,54 | +0,98% | 2,62M | 06/05 | ||
| Corning | 33,45 | 33,85 | 32,92 | -0,28 | -0,82% | 5,66M | 06/05 | ||
| Corpay | 302,56 | 304,63 | 300,09 | +3,27 | +1,09% | 428,24K | 06/05 | ||
| Corteva | 56,35 | 57,79 | 56,26 | -0,81 | -1,41% | 2,65M | 06/05 | ||
| CoStar | 91,30 | 91,95 | 90,61 | +0,07 | +0,08% | 1,22M | 06/05 | ||
| Costco | 756,45 | 756,94 | 746,48 | +12,55 | +1,69% | 1,58M | 06/05 | ||
| Coterra Energy | 28,34 | 28,86 | 28,19 | +0,15 | +0,53% | 6,59M | 06/05 | ||
| Crown Castle | 95,92 | 98,00 | 95,03 | -1,47 | -1,51% | 2,93M | 06/05 | ||
| CSX | 33,68 | 33,98 | 33,55 | -0,17 | -0,50% | 8,87M | 06/05 | ||
| Cummins | 283,59 | 286,94 | 283,05 | +2,85 | +1,02% | 470,26K | 06/05 | ||
| CVS Health Corp | 55,97 | 56,26 | 55,32 | +0,07 | +0,12% | 13,36M | 06/05 | ||
| Danaher | 247,40 | 249,45 | 246,91 | -0,98 | -0,39% | 1,20M | 06/05 | ||
| Darden Restaurants | 147,42 | 150,38 | 147,23 | -1,83 | -1,23% | 1,52M | 06/05 | ||
| DaVita | 136,79 | 138,46 | 134,13 | +2,34 | +1,74% | 1,42M | 06/05 | ||
| Dayforce | 58,18 | 59,01 | 57,42 | +0,89 | +1,55% | 861,92K | 06/05 | ||
| Deckers Outdoor | 861,85 | 867,34 | 845,95 | +19,51 | +2,32% | 293,70K | 06/05 | ||
| Deere&Company | 401,96 | 406,88 | 399,19 | +1,00 | +0,25% | 957,88K | 06/05 | ||
| Delta Air Lines | 52,92 | 53,00 | 51,68 | +1,38 | +2,67% | 7,35M | 06/05 | ||
| Dentsply | 28,25 | 28,62 | 27,98 | -0,04 | -0,14% | 2,30M | 06/05 | ||
| Devon Energy | 50,87 | 51,46 | 50,66 | +0,32 | +0,64% | 5,15M | 06/05 | ||
| DexCom | 129,65 | 129,94 | 127,79 | +1,28 | +1,00% | 1,42M | 06/05 | ||
| Diamondback | 204,19 | 205,74 | 202,16 | +2,69 | +1,34% | 1,77M | 06/05 | ||
| Digital | 143,80 | 147,75 | 142,46 | -3,20 | -2,18% | 1,78M | 06/05 | ||
| Discover | 125,36 | 126,74 | 125,21 | +0,32 | +0,26% | 525,38K | 06/05 | ||
| Dollar General | 136,17 | 138,71 | 134,68 | -1,32 | -0,96% | 2,40M | 06/05 | ||
| Dollar Tree | 120,18 | 121,33 | 119,25 | -0,55 | -0,46% | 1,70M | 06/05 | ||
| Dominion Energy | 51,41 | 51,64 | 51,04 | 0,01 | 0,01% | 2,95M | 06/05 | ||
| Domino’s Pizza Inc | 522,40 | 525,61 | 515,17 | +8,07 | +1,57% | 403,91K | 06/05 | ||
| Dover | 181,79 | 181,79 | 179,80 | +2,80 | +1,56% | 527,70K | 06/05 | ||
| Dow | 57,34 | 57,36 | 56,72 | +0,29 | +0,52% | 3,36M | 06/05 | ||
| DR Horton | 151,29 | 151,33 | 149,20 | +2,81 | +1,89% | 1,53M | 06/05 | ||
| DTE Energy | 112,50 | 112,89 | 111,67 | -0,25 | -0,22% | 565,75K | 06/05 | ||
| Duke Energy | 100,43 | 100,74 | 99,85 | +0,17 | +0,17% | 1,95M | 06/05 | ||
| DuPont De Nemours | 78,51 | 78,71 | 77,95 | +0,84 | +1,08% | 1,66M | 06/05 | ||
| Eastman Chemical | 98,75 | 98,75 | 97,80 | +1,25 | +1,28% | 573,98K | 06/05 | ||
| Eaton | 327,40 | 327,43 | 322,57 | +6,90 | +2,15% | 1,24M | 06/05 | ||
| eBay | 49,38 | 50,16 | 49,24 | -0,27 | -0,54% | 5,63M | 06/05 | ||
| Ecolab | 229,01 | 229,52 | 226,98 | +1,51 | +0,66% | 947,19K | 06/05 | ||
| Edison | 73,03 | 73,04 | 72,17 | +0,69 | +0,95% | 1,20M | 06/05 | ||
| Edwards Lifesciences | 85,07 | 86,00 | 84,81 | -0,18 | -0,21% | 1,94M | 06/05 | ||
| Electronic Arts | 130,56 | 130,81 | 129,56 | +1,00 | +0,77% | 1,67M | 06/05 | ||
| Elevance Health | 529,95 | 530,59 | 527,50 | +2,99 | +0,57% | 686,51K | 06/05 | ||
| Eli Lilly | 766,74 | 766,98 | 736,00 | +31,77 | +4,32% | 3,22M | 06/05 | ||
| Emerson | 106,25 | 107,39 | 104,93 | -0,29 | -0,28% | 6,80M | 06/05 | ||
| Enphase | 115,08 | 117,50 | 114,01 | +0,88 | +0,77% | 2,71M | 06/05 | ||
| Entergy | 109,03 | 109,37 | 107,87 | +0,95 | +0,88% | 1,36M | 06/05 | ||
| EOG Resources | 130,48 | 132,13 | 130,24 | +0,46 | +0,35% | 3,21M | 06/05 | ||
| EPAM Systems | 246,39 | 247,79 | 242,27 | +4,27 | +1,76% | 403,81K | 06/05 | ||
| EQT | 41,04 | 41,47 | 40,58 | +0,77 | +1,91% | 5,54M | 06/05 | ||
| Equifax | 231,33 | 234,03 | 229,00 | +4,28 | +1,89% | 720,08K | 06/05 | ||
| Equinix | 693,73 | 708,99 | 688,07 | -6,45 | -0,92% | 589,35K | 06/05 | ||
| Equity Residential | 66,75 | 66,78 | 65,83 | +0,84 | +1,27% | 1,40M | 06/05 | ||
| Essex Property | 255,63 | 255,64 | 250,51 | +5,32 | +2,13% | 272,68K | 06/05 | ||
| Estee Lauder | 130,13 | 133,16 | 128,85 | -2,81 | -2,11% | 3,44M | 06/05 | ||
| Etsy Inc | 62,46 | 62,93 | 59,26 | +2,49 | +4,15% | 5,26M | 06/05 | ||
| Everest | 379,09 | 379,10 | 370,24 | +9,44 | +2,55% | 191,01K | 06/05 | ||
| Evergy | 53,96 | 54,30 | 53,69 | -0,14 | -0,26% | 1,81M | 06/05 | ||
| Eversource Energy | 59,69 | 60,39 | 59,56 | -0,32 | -0,53% | 1,65M | 06/05 | ||
| Exelon | 37,55 | 37,60 | 37,08 | +0,14 | +0,37% | 4,77M | 06/05 | ||
| Expedia | 116,02 | 116,82 | 114,63 | +0,69 | +0,60% | 4,50M | 06/05 | ||
| Expeditors Washington | 115,52 | 116,93 | 114,89 | +0,56 | +0,49% | 2,17M | 06/05 | ||
| Extra Space Storage | 142,69 | 143,79 | 140,40 | +0,82 | +0,58% | 1,05M | 06/05 | ||
| Exxon Mobil | 116,72 | 118,34 | 116,51 | +0,72 | +0,62% | 19,09M | 06/05 | ||
| F5 Networks | 168,58 | 168,84 | 165,63 | +2,64 | +1,59% | 504,40K | 06/05 | ||
| FactSet Research | 436,10 | 436,52 | 429,21 | +7,85 | +1,83% | 197,12K | 06/05 | ||
| Fair Isaac | 1.241,78 | 1.242,61 | 1.205,01 | +48,77 | +4,09% | 195,62K | 06/05 | ||
| Fastenal | 66,74 | 68,33 | 66,71 | -1,69 | -2,47% | 5,34M | 06/05 | ||
| Federal Realty | 102,13 | 103,20 | 101,27 | +0,12 | +0,12% | 776,26K | 06/05 | ||
| FedEx | 260,32 | 263,00 | 260,17 | -0,33 | -0,13% | 845,93K | 06/05 | ||
| Fidelity National Info | 71,40 | 71,40 | 70,39 | +0,68 | +0,96% | 4,52M | 06/05 | ||
| Fifth Third | 38,00 | 38,08 | 37,65 | +0,44 | +1,17% | 3,06M | 06/05 | ||
| First Solar | 193,81 | 198,05 | 192,13 | +2,26 | +1,18% | 1,70M | 06/05 | ||
| FirstEnergy | 38,95 | 39,04 | 38,63 | +0,13 | +0,33% | 1,67M | 06/05 | ||
| Fiserv | 150,59 | 150,66 | 149,35 | +1,37 | +0,92% | 1,71M | 06/05 | ||
| FMC | 60,98 | 62,67 | 60,71 | -0,87 | -1,41% | 1,88M | 06/05 | ||
| Ford Motor | 12,50 | 12,62 | 12,46 | +0,07 | +0,56% | 26,76M | 06/05 | ||
| Fortinet | 58,81 | 60,33 | 58,43 | -0,07 | -0,12% | 13,51M | 06/05 | ||
| Fortive | 76,96 | 77,06 | 76,39 | +0,88 | +1,16% | 1,72M | 06/05 | ||
| Fox Corp A | 32,56 | 32,57 | 32,14 | +0,45 | +1,40% | 2,61M | 06/05 | ||
| Fox Corp B | 30,02 | 30,03 | 29,63 | +0,44 | +1,49% | 974,35K | 06/05 | ||
| Franklin Resources | 23,42 | 23,69 | 23,32 | +0,04 | +0,17% | 5,27M | 06/05 | ||
| Freeport-McMoran | 51,00 | 51,51 | 50,54 | +0,55 | +1,09% | 8,65M | 06/05 | ||
| Garmin | 167,89 | 167,89 | 165,88 | +1,92 | +1,16% | 733,00K | 06/05 | ||
| Gartner | 436,15 | 436,76 | 430,82 | +7,51 | +1,75% | 298,31K | 06/05 | ||
| GE HealthCare | 79,80 | 79,97 | 78,65 | +0,33 | +0,42% | 2,38M | 06/05 | ||
| Gen Digital | 19,70 | 20,08 | 19,64 | -0,33 | -1,65% | 6,87M | 06/05 | ||
| Generac | 136,30 | 136,38 | 133,02 | +2,92 | +2,19% | 830,92K | 06/05 | ||
| General Dynamics | 291,37 | 291,59 | 289,47 | +3,23 | +1,12% | 568,98K | 06/05 | ||
| General Electric | 167,94 | 167,98 | 165,03 | +3,83 | +2,33% | 3,87M | 06/05 | ||
| General Mills | 69,14 | 70,22 | 68,86 | -0,77 | -1,10% | 3,48M | 06/05 | ||
| General Motors | 45,06 | 45,53 | 44,96 | +0,20 | +0,45% | 8,54M | 06/05 | ||
| Genuine Parts | 156,72 | 159,77 | 155,45 | -0,69 | -0,44% | 897,15K | 06/05 | ||
| Gilead | 65,54 | 65,56 | 64,34 | +0,76 | +1,17% | 6,70M | 06/05 | ||
| Global Payments | 111,09 | 112,04 | 110,36 | -0,28 | -0,25% | 1,59M | 06/05 | ||
| Globe Life | 80,88 | 82,14 | 78,14 | +3,33 | +4,29% | 1,81M | 06/05 | ||
| Goldman Sachs | 443,56 | 444,38 | 439,68 | +5,38 | +1,23% | 1,90M | 06/05 | ||
| Halliburton | 36,92 | 37,48 | 36,81 | +0,19 | +0,52% | 4,75M | 06/05 | ||
| Hartford | 99,13 | 99,15 | 98,31 | +1,23 | +1,26% | 1,18M | 06/05 | ||
| Hasbro | 60,91 | 62,00 | 60,80 | -0,57 | -0,93% | 948,15K | 06/05 | ||
| HCA | 310,04 | 310,99 | 307,98 | +2,28 | +0,74% | 679,03K | 06/05 | ||
| Healthpeak Properties | 18,98 | 19,20 | 18,86 | 0,01 | 0,03% | 3,70M | 06/05 | ||
| Henry Schein | 68,53 | 68,90 | 67,89 | +0,75 | +1,11% | 1,37M | 06/05 | ||
| Hershey Co | 196,43 | 198,68 | 194,09 | -1,49 | -0,75% | 1,75M | 06/05 | ||
| Hess | 159,40 | 161,44 | 158,96 | +0,54 | +0,34% | 3,49M | 06/05 | ||
| Hewlett Packard | 17,18 | 17,20 | 16,95 | +0,32 | +1,87% | 8,58M | 06/05 | ||
| Hilton Worldwide | 200,10 | 200,28 | 198,26 | +2,56 | +1,30% | 889,35K | 06/05 | ||
| Hologic | 75,93 | 76,91 | 75,75 | -0,61 | -0,80% | 892,04K | 06/05 | ||
| Home Depot | 342,28 | 346,35 | 340,44 | -0,57 | -0,17% | 3,06M | 06/05 | ||
| Honeywell | 195,00 | 197,20 | 193,95 | -0,81 | -0,41% | 1,79M | 06/05 | ||
| Hormel Foods | 34,80 | 35,32 | 34,59 | -0,37 | -1,05% | 2,19M | 06/05 | ||
| Host Hotels Resorts | 18,77 | 18,90 | 18,64 | +0,12 | +0,64% | 4,12M | 06/05 | ||
| Howmet | 80,18 | 80,20 | 78,78 | +1,29 | +1,64% | 2,58M | 06/05 | ||
| HP Inc | 28,43 | 28,43 | 28,22 | +0,25 | +0,87% | 3,09M | 06/05 | ||
| Hubbell | 388,03 | 388,07 | 382,83 | +8,14 | +2,14% | 433,14K | 06/05 | ||
| Humana | 319,25 | 322,73 | 318,01 | -1,29 | -0,40% | 1,39M | 06/05 | ||
| Huntington Bancshares | 13,92 | 13,96 | 13,80 | +0,12 | +0,87% | 8,39M | 06/05 | ||
| Huntington Ingalls Industries | 246,73 | 249,73 | 245,18 | +0,50 | +0,20% | 319,27K | 06/05 | ||
| IBM | 168,64 | 168,65 | 166,42 | +2,93 | +1,77% | 4,10M | 06/05 | ||
| ICE | 131,30 | 131,78 | 130,39 | +0,80 | +0,61% | 1,71M | 06/05 | ||
| IDEX | 222,01 | 223,32 | 220,57 | +1,59 | +0,72% | 263,46K | 06/05 | ||
| IDEXX Labs | 476,87 | 483,20 | 474,02 | -3,73 | -0,78% | 284,77K | 06/05 | ||
| IFF | 88,70 | 89,15 | 86,67 | +2,06 | +2,38% | 2,44M | 06/05 | ||
| Illinois Tool Works | 245,15 | 246,19 | 243,53 | +1,23 | +0,50% | 738,18K | 06/05 | ||
| Illumina | 118,98 | 119,39 | 115,91 | +1,05 | +0,89% | 1,76M | 06/05 | ||
| Incyte | 54,08 | 54,19 | 53,45 | +0,32 | +0,60% | 1,70M | 06/05 | ||
| Ingersoll Rand | 88,45 | 89,54 | 87,66 | +1,73 | +1,99% | 4,51M | 06/05 | ||
| Insulet | 176,40 | 177,86 | 174,37 | +1,97 | +1,13% | 522,02K | 06/05 | ||
| Intel | 30,97 | 31,20 | 30,73 | +0,19 | +0,63% | 33,98M | 06/05 | ||
| International Paper | 36,91 | 37,23 | 36,22 | +0,63 | +1,74% | 5,21M | 06/05 | ||
| Intuit | 634,64 | 635,00 | 627,58 | +5,37 | +0,85% | 576,33K | 06/05 | ||
| Intuitive Surgical | 383,05 | 384,17 | 380,60 | +1,69 | +0,44% | 821,88K | 06/05 | ||
| Invesco | 14,95 | 15,12 | 14,84 | +0,11 | +0,74% | 3,74M | 06/05 | ||
| Invitation Homes | 34,81 | 34,90 | 34,35 | +0,42 | +1,22% | 4,39M | 06/05 | ||
| IPG | 30,84 | 31,14 | 30,80 | +0,12 | +0,37% | 2,14M | 06/05 | ||
| IQVIA Holdings | 227,09 | 227,24 | 224,43 | +3,72 | +1,67% | 666,77K | 06/05 | ||
| Iron Mountain | 76,82 | 76,89 | 75,55 | +1,50 | +1,99% | 1,11M | 06/05 | ||
| J&J | 148,57 | 150,05 | 147,91 | -0,70 | -0,47% | 4,74M | 06/05 | ||
| Jabil Circuit | 118,97 | 119,31 | 117,78 | +1,75 | +1,49% | 1,33M | 06/05 | ||
| Jack Henry&Associates | 164,96 | 165,71 | 163,37 | +0,78 | +0,48% | 338,49K | 06/05 | ||
| Jacobs Engineering | 149,06 | 150,98 | 148,50 | +0,96 | +0,65% | 901,96K | 06/05 | ||
| JB Hunt | 166,55 | 167,34 | 165,52 | +0,99 | +0,60% | 568,61K | 06/05 | ||
| JM Smucker | 112,75 | 113,57 | 111,62 | -0,36 | -0,32% | 989,85K | 06/05 | ||
| Johnson Controls | 63,40 | 63,44 | 62,10 | +1,02 | +1,64% | 6,56M | 06/05 | ||
| JPMorgan | 191,96 | 192,20 | 189,82 | +1,45 | +0,76% | 7,09M | 06/05 | ||
| Juniper | 34,78 | 34,96 | 34,65 | -0,06 | -0,17% | 1,61M | 06/05 | ||
| Kellanova | 60,04 | 61,00 | 59,70 | -0,47 | -0,78% | 2,79M | 06/05 | ||
| Kenvue | 19,07 | 19,38 | 18,93 | -0,13 | -0,65% | 25,23M | 06/05 | ||
| Keurig Dr Pepper | 33,56 | 33,98 | 33,45 | -0,27 | -0,80% | 3,94M | 06/05 | ||
| KeyCorp | 15,13 | 15,19 | 14,87 | +0,21 | +1,37% | 10,82M | 06/05 | ||
| Keysight Technologies | 150,53 | 150,93 | 149,48 | +1,35 | +0,90% | 711,74K | 06/05 | ||
| Kimberly-Clark | 135,96 | 136,41 | 134,77 | -0,13 | -0,10% | 1,77M | 06/05 | ||
| Kimco Realty | 19,00 | 19,27 | 18,81 | -0,10 | -0,50% | 3,48M | 06/05 | ||
| Kinder Morgan | 18,61 | 18,77 | 18,49 | +0,04 | +0,22% | 11,82M | 06/05 | ||
| KLA Corp | 718,38 | 718,70 | 698,09 | +21,79 | +3,13% | 733,77K | 06/05 | ||
| Kraft Heinz | 35,74 | 36,44 | 35,53 | -0,61 | -1,68% | 8,46M | 06/05 | ||
| Kroger | 55,25 | 55,26 | 54,69 | +0,47 | +0,86% | 3,16M | 06/05 | ||
| L3Harris Technologies | 214,79 | 215,03 | 212,74 | +2,55 | +1,20% | 774,55K | 06/05 | ||
| Laboratory America | 200,99 | 203,09 | 199,38 | -0,33 | -0,16% | 530,51K | 06/05 | ||
| Lam Research | 924,54 | 925,50 | 910,57 | +16,01 | +1,76% | 518,17K | 06/05 | ||
| Lamb Weston Holdings | 84,43 | 85,43 | 83,73 | -0,65 | -0,76% | 1,50M | 06/05 | ||
| Las Vegas Sands | 47,02 | 47,55 | 46,79 | +0,35 | +0,74% | 4,06M | 06/05 | ||
| Leidos | 142,70 | 143,29 | 141,67 | +1,03 | +0,73% | 1,68M | 06/05 | ||
| Lennar | 161,04 | 161,07 | 159,21 | +2,94 | +1,86% | 1,08M | 06/05 | ||
| Linde PLC | 426,62 | 428,58 | 423,45 | +3,02 | +0,71% | 1,49M | 06/05 | ||
| Live Nation Entertainment | 95,89 | 96,35 | 93,68 | +1,23 | +1,30% | 2,46M | 06/05 | ||
| LKQ | 44,73 | 44,76 | 43,87 | +0,88 | +2,01% | 1,24M | 06/05 | ||
| Lockheed Martin | 462,78 | 463,50 | 460,20 | +0,87 | +0,19% | 762,18K | 06/05 | ||
| Loews | 77,75 | 78,22 | 76,58 | +1,35 | +1,77% | 733,92K | 06/05 | ||
| Lowe’s | 231,70 | 234,99 | 231,19 | -0,43 | -0,19% | 1,68M | 06/05 | ||
| Lululemon Athletica | 350,24 | 357,90 | 349,17 | -4,91 | -1,38% | 1,28M | 06/05 | ||
| LyondellBasell Industries | 99,71 | 100,49 | 99,25 | +0,59 | +0,60% | 1,22M | 06/05 | ||
| M&T Bank | 149,26 | 149,27 | 147,03 | +2,68 | +1,83% | 803,84K | 06/05 | ||
| Marathon Oil | 26,71 | 27,02 | 26,50 | +0,38 | +1,42% | 9,14M | 06/05 | ||
| Marathon Petroleum | 182,76 | 184,73 | 182,43 | +0,21 | +0,12% | 1,19M | 06/05 | ||
| MarketAxesss | 205,80 | 207,62 | 203,67 | +1,98 | +0,97% | 517,01K | 06/05 | ||
| Marriott Int | 236,82 | 237,36 | 235,40 | +2,23 | +0,95% | 1,05M | 06/05 | ||
| Marsh McLennan | 201,50 | 201,53 | 199,69 | +2,23 | +1,12% | 692,93K | 06/05 | ||
| Martin Marietta Materials | 599,56 | 602,62 | 594,89 | +8,53 | +1,44% | 312,37K | 06/05 | ||
| Masco | 70,25 | 70,63 | 69,86 | +0,69 | +0,99% | 922,83K | 06/05 | ||
| Mastercard | 449,27 | 450,50 | 445,56 | +5,69 | +1,28% | 2,34M | 06/05 | ||
| Match Group | 32,24 | 32,46 | 31,88 | +0,31 | +0,97% | 5,91M | 06/05 | ||
| McCormick&Co | 75,76 | 75,91 | 74,98 | +0,31 | +0,41% | 1,38M | 06/05 | ||
| McDonald’s | 269,36 | 271,88 | 269,04 | -0,96 | -0,36% | 2,44M | 06/05 | ||
| McKesson | 533,57 | 534,56 | 530,80 | +4,71 | +0,89% | 591,44K | 06/05 | ||
| Medtronic | 81,77 | 82,56 | 81,26 | +0,08 | +0,09% | 3,55M | 06/05 | ||
| Merck&Co | 127,56 | 127,73 | 126,76 | +0,05 | +0,04% | 4,98M | 06/05 | ||
| Meta Platforms | 465,68 | 466,16 | 453,34 | +13,72 | +3,04% | 13,96M | 06/05 | ||
| MetLife | 71,20 | 71,22 | 70,16 | +1,23 | +1,75% | 2,77M | 06/05 | ||
| Mettler-Toledo | 1.250,74 | 1.253,80 | 1.223,88 | -1,21 | -0,10% | 200,95K | 06/05 | ||
| MGM | 41,02 | 41,74 | 40,51 | -0,03 | -0,06% | 4,45M | 06/05 | ||
| Microchip | 93,76 | 93,92 | 91,59 | +2,40 | +2,63% | 6,88M | 06/05 | ||
| Micron | 120,13 | 121,37 | 118,02 | +5,43 | +4,73% | 22,01M | 06/05 | ||
| Microsoft | 413,54 | 413,92 | 406,47 | +6,88 | +1,69% | 14,42M | 06/05 | ||
| Mid-America Apartment | 136,88 | 137,02 | 133,79 | +3,88 | +2,92% | 1,06M | 06/05 | ||
| Moderna | 122,13 | 125,15 | 118,76 | -2,87 | -2,30% | 3,94M | 06/05 | ||
| Mohawk Industries | 118,09 | 118,57 | 116,89 | +1,72 | +1,48% | 573,69K | 06/05 | ||
| Molina Healthcare | 343,24 | 344,04 | 339,23 | +3,56 | +1,05% | 286,18K | 06/05 | ||
| Molson Coors Brewing B | 57,27 | 58,29 | 57,01 | -0,58 | -1,00% | 2,31M | 06/05 | ||
| Mondelez | 69,93 | 70,13 | 69,27 | +0,04 | +0,06% | 5,55M | 06/05 | ||
| Monolithic | 733,05 | 733,31 | 714,00 | +25,83 | +3,65% | 394,50K | 06/05 | ||
| Monster Beverage | 54,22 | 55,15 | 53,74 | -0,78 | -1,42% | 9,93M | 06/05 | ||
| Moody’s | 387,89 | 387,96 | 381,87 | +7,33 | +1,93% | 749,99K | 06/05 | ||
| Morgan Stanley | 94,79 | 94,90 | 93,70 | +1,15 | +1,23% | 5,06M | 06/05 | ||
| Mosaic | 29,05 | 29,28 | 28,72 | +0,37 | +1,27% | 5,38M | 06/05 | ||
| Motorola | 349,57 | 355,22 | 345,27 | -4,13 | -1,17% | 1,01M | 06/05 | ||
| MSCI | 475,72 | 480,17 | 470,29 | +8,68 | +1,86% | 958,26K | 06/05 | ||
| Nasdaq Inc | 61,60 | 61,68 | 60,66 | +0,73 | +1,20% | 2,65M | 06/05 | ||
| NetApp | 107,95 | 108,09 | 105,14 | +3,31 | +3,16% | 2,05M | 06/05 | ||
| Netflix | 596,97 | 597,34 | 580,25 | +17,63 | +3,04% | 3,52M | 06/05 | ||
| Newmont Goldcorp | 41,40 | 41,84 | 41,08 | +0,74 | +1,82% | 7,33M | 06/05 | ||
| News Corp | 25,37 | 25,45 | 25,03 | +0,11 | +0,44% | 963,71K | 06/05 | ||
| News Corp A | 24,56 | 24,63 | 24,22 | +0,09 | +0,37% | 2,34M | 06/05 | ||
| NextEra Energy | 71,26 | 71,30 | 70,26 | +1,12 | +1,60% | 13,71M | 06/05 | ||
| Nike | 93,36 | 93,37 | 92,48 | +1,21 | +1,31% | 5,81M | 06/05 | ||
| NiSource | 28,76 | 28,80 | 28,38 | +0,22 | +0,77% | 3,34M | 06/05 | ||
| Nordson | 270,65 | 270,87 | 267,59 | +5,04 | +1,90% | 195,23K | 06/05 | ||
| Norfolk Southern | 230,47 | 236,93 | 229,23 | -5,08 | -2,16% | 1,57M | 06/05 | ||
| Northern Trust | 85,02 | 85,37 | 84,43 | +0,40 | +0,47% | 830,40K | 06/05 | ||
| Northrop Grumman | 468,88 | 471,26 | 467,40 | -0,21 | -0,04% | 610,63K | 06/05 | ||
| Norwegian Cruise Line | 16,20 | 16,42 | 16,10 | +0,21 | +1,31% | 18,53M | 06/05 | ||
| NRG | 77,92 | 78,38 | 76,36 | +1,27 | +1,66% | 3,35M | 06/05 | ||
| Nucor | 171,03 | 175,71 | 169,83 | -2,89 | -1,66% | 1,24M | 06/05 | ||
| NVIDIA | 921,40 | 922,20 | 890,55 | +33,51 | +3,77% | 36,63M | 06/05 | ||
| NVR | 7.621,8 | 7.655,0 | 7.601,8 | +35,2 | +0,46% | 8,62K | 06/05 | ||
| NXP | 259,63 | 260,49 | 256,67 | +1,78 | +0,69% | 1,74M | 06/05 | ||
| Occidental | 65,03 | 65,78 | 64,80 | +0,64 | +0,99% | 8,08M | 06/05 | ||
| Old Dominion Freight Line | 180,18 | 185,77 | 179,80 | -4,88 | -2,64% | 2,05M | 06/05 | ||
| Omnicom | 93,18 | 93,59 | 92,40 | +0,43 | +0,46% | 1,32M | 06/05 | ||
| ON Semiconductor | 69,67 | 70,99 | 69,01 | -0,70 | -0,99% | 5,87M | 06/05 | ||
| ONEOK | 78,06 | 78,58 | 77,37 | +0,83 | +1,07% | 1,82M | 06/05 | ||
| Oracle | 118,36 | 118,36 | 116,18 | +2,56 | +2,21% | 5,13M | 06/05 | ||
| Otis Worldwide | 93,11 | 93,12 | 92,29 | +0,99 | +1,07% | 1,27M | 06/05 | ||
| O’Reilly Automotive | 1.016,09 | 1.019,36 | 1.005,17 | +3,14 | +0,31% | 340,98K | 06/05 | ||
| PACCAR | 105,15 | 105,88 | 104,86 | +0,36 | +0,34% | 2,72M | 06/05 | ||
| Packaging America | 176,16 | 177,96 | 175,75 | -0,11 | -0,06% | 468,99K | 06/05 | ||
| Palo Alto Networks | 300,57 | 300,97 | 297,16 | +4,36 | +1,47% | 2,88M | 06/05 | ||
| Paramount Global B | 13,29 | 13,79 | 13,18 | +0,40 | +3,10% | 22,91M | 06/05 | ||
| Parker-Hannifin | 550,76 | 552,89 | 541,21 | +14,58 | +2,72% | 395,86K | 06/05 | ||
| Paychex | 120,63 | 120,70 | 119,63 | +0,53 | +0,44% | 820,94K | 06/05 | ||
| Paycom Soft | 174,43 | 175,30 | 169,73 | +3,14 | +1,83% | 702,20K | 06/05 | ||
| PayPal | 65,61 | 66,10 | 64,95 | -0,09 | -0,14% | 10,55M | 06/05 | ||
| Pentair | 81,88 | 81,94 | 80,33 | +2,27 | +2,85% | 1,07M | 06/05 | ||
| PepsiCo | 175,82 | 176,76 | 175,13 | -0,33 | -0,19% | 2,90M | 06/05 | ||
| Pfizer | 28,17 | 28,33 | 27,96 | +0,36 | +1,29% | 37,21M | 06/05 | ||
| PG E | 17,68 | 17,74 | 17,52 | +0,11 | +0,63% | 10,28M | 06/05 | ||
| Philip Morris | 97,45 | 97,87 | 96,65 | +0,05 | +0,05% | 2,42M | 06/05 | ||
| Phillips 66 | 145,12 | 146,41 | 143,87 | +1,51 | +1,05% | 2,23M | 06/05 | ||
| Pinnacle West | 76,00 | 76,18 | 75,41 | +0,21 | +0,28% | 687,68K | 06/05 | ||
| Pioneer Natural | 269,62 | 272,23 | 269,14 | +0,00 | +0,00% | 0 | 02/05 | ||
| PNC Financial | 156,44 | 158,20 | 156,00 | +0,22 | +0,14% | 1,14M | 06/05 | ||
| Pool | 370,77 | 371,19 | 363,88 | +6,12 | +1,68% | 325,47K | 06/05 | ||
| PPG Industries | 133,04 | 133,54 | 132,38 | +0,12 | +0,09% | 1,10M | 06/05 | ||
| PPL | 28,09 | 28,19 | 27,97 | 0,01 | 0,02% | 3,16M | 06/05 | ||
| Principal Financial | 82,65 | 82,70 | 81,73 | +1,44 | +1,77% | 608,99K | 06/05 | ||
| Procter&Gamble | 164,45 | 164,98 | 163,26 | -0,01 | -0,01% | 5,30M | 06/05 | ||
| Progressive | 215,52 | 215,54 | 209,14 | +6,80 | +3,26% | 1,76M | 06/05 | ||
| Prologis | 104,70 | 106,61 | 104,21 | -1,19 | -1,12% | 2,89M | 06/05 | ||
| Prudential Financial | 115,26 | 115,30 | 112,82 | +3,00 | +2,67% | 1,17M | 06/05 | ||
| PTC | 178,22 | 178,28 | 175,82 | +2,45 | +1,39% | 714,53K | 06/05 | ||
| Public Service Enterprise | 71,32 | 71,40 | 70,28 | +0,87 | +1,23% | 1,98M | 06/05 | ||
| Public Storage | 269,46 | 269,46 | 265,60 | +3,70 | +1,39% | 483,95K | 06/05 | ||
| PulteGroup | 117,61 | 118,74 | 117,00 | +0,97 | +0,83% | 1,20M | 06/05 | ||
| Qorvo Inc | 96,21 | 97,16 | 95,39 | +0,26 | +0,27% | 2,05M | 06/05 | ||
| Qualcomm | 181,85 | 182,40 | 180,41 | +2,21 | +1,23% | 6,07M | 06/05 | ||
| Quanta Services | 269,44 | 270,42 | 259,47 | +13,11 | +5,11% | 1,36M | 06/05 | ||
| Quest Diagnostics | 135,67 | 138,11 | 135,57 | -1,71 | -1,24% | 717,52K | 06/05 | ||
| Ralph Lauren A | 166,70 | 168,45 | 165,68 | +0,06 | +0,04% | 646,38K | 06/05 | ||
| Raymond James Financial | 125,57 | 126,31 | 124,44 | +1,15 | +0,92% | 684,27K | 06/05 | ||
| Realty Income | 55,43 | 55,67 | 55,15 | +0,17 | +0,31% | 6,74M | 06/05 | ||
| Regency Centers | 58,93 | 59,37 | 58,30 | -0,07 | -0,12% | 760,07K | 06/05 | ||
| Regeneron Pharma | 958,64 | 962,10 | 950,27 | +1,64 | +0,17% | 340,55K | 06/05 | ||
| Regions Financial | 19,84 | 20,01 | 19,76 | +0,04 | +0,18% | 5,82M | 06/05 | ||
| Republic Services | 186,67 | 186,70 | 185,43 | +1,16 | +0,63% | 953,21K | 06/05 | ||
| ResMed | 216,98 | 218,37 | 215,42 | 0,00 | 0,00% | 678,43K | 06/05 | ||
| Revvity | 102,86 | 102,87 | 100,70 | +2,25 | +2,24% | 887,39K | 06/05 | ||
| Robert Half | 70,04 | 70,81 | 69,89 | -0,12 | -0,17% | 738,48K | 06/05 | ||
| Rockwell Automation | 277,50 | 278,71 | 275,55 | +3,44 | +1,26% | 976,53K | 06/05 | ||
| Rollins | 47,09 | 47,11 | 46,23 | +0,97 | +2,10% | 1,48M | 06/05 | ||
| Roper Technologies | 515,54 | 518,81 | 512,76 | -1,67 | -0,32% | 571,55K | 06/05 | ||
| Ross Stores | 132,48 | 132,52 | 130,95 | +1,64 | +1,25% | 2,21M | 06/05 | ||
| Royal Caribbean Cruises | 143,30 | 143,30 | 139,52 | +5,09 | +3,68% | 2,19M | 06/05 | ||
| Rtx Corp | 101,92 | 102,05 | 101,61 | +0,52 | +0,51% | 2,88M | 06/05 | ||
| S&P Global | 425,74 | 427,77 | 420,89 | +0,56 | +0,13% | 1,18M | 06/05 | ||
| Salesforce Inc | 275,56 | 277,13 | 274,06 | +1,90 | +0,69% | 3,37M | 06/05 | ||
| SBA Communications | 192,59 | 194,11 | 189,91 | -0,50 | -0,26% | 757,36K | 06/05 | ||
| Schlumberger | 47,97 | 48,55 | 47,81 | +0,31 | +0,65% | 8,79M | 06/05 | ||
| Seagate | 89,85 | 90,97 | 88,07 | +2,35 | +2,69% | 1,91M | 06/05 | ||
| Sempra Energy | 72,72 | 73,22 | 72,61 | -0,20 | -0,27% | 2,00M | 06/05 | ||
| ServiceNow Inc | 726,57 | 726,64 | 718,41 | +9,92 | +1,38% | 1,17M | 06/05 | ||
| Sherwin-Williams | 314,93 | 315,48 | 311,66 | +3,63 | +1,17% | 1,41M | 06/05 | ||
| Simon Property | 144,49 | 145,45 | 143,50 | +1,56 | +1,09% | 1,26M | 06/05 | ||
| Skyworks | 91,78 | 92,98 | 91,50 | -0,73 | -0,79% | 1,61M | 06/05 | ||
| Snap-On | 274,74 | 274,74 | 272,95 | +3,71 | +1,37% | 149,88K | 06/05 | ||
| Southern | 75,48 | 76,27 | 74,90 | -0,37 | -0,49% | 6,60M | 06/05 | ||
| Southwest Airlines | 27,41 | 27,58 | 26,22 | +1,26 | +4,82% | 9,59M | 06/05 | ||
| Stanley Black Decker | 87,01 | 87,63 | 86,56 | +1,21 | +1,41% | 2,32M | 06/05 | ||
| Starbucks | 72,90 | 74,19 | 72,70 | -0,21 | -0,29% | 18,34M | 06/05 | ||
| State Street | 75,10 | 75,32 | 74,56 | +0,71 | +0,95% | 1,70M | 06/05 | ||
| Steel Dynamics | 132,60 | 137,06 | 130,31 | -2,87 | -2,12% | 1,78M | 06/05 | ||
| STERIS | 209,48 | 209,59 | 207,39 | +1,66 | +0,80% | 471,12K | 06/05 | ||
| Stryker | 325,07 | 331,00 | 324,64 | -3,38 | -1,03% | 1,69M | 06/05 | ||
| Super Micro Computer | 830,35 | 833,08 | 786,90 | +47,65 | +6,09% | 5,19M | 06/05 | ||
| Synchrony Financial | 46,23 | 46,72 | 45,94 | +0,63 | +1,39% | 3,58M | 06/05 | ||
| Synopsys | 545,54 | 546,61 | 537,02 | +8,60 | +1,60% | 664,60K | 06/05 | ||
| Sysco | 75,49 | 75,73 | 74,84 | +0,13 | +0,17% | 2,49M | 06/05 | ||
| T Rowe | 112,01 | 112,95 | 111,62 | +0,51 | +0,46% | 1,03M | 06/05 | ||
| T-Mobile US | 162,37 | 164,85 | 161,81 | -2,23 | -1,35% | 5,95M | 06/05 | ||
| Take-Two | 148,34 | 148,45 | 145,93 | +2,46 | +1,69% | 1,03M | 06/05 | ||
| Tapestry | 39,47 | 39,94 | 39,34 | +0,23 | +0,59% | 3,19M | 06/05 | ||
| Targa Resources | 112,82 | 113,88 | 112,33 | +0,51 | +0,45% | 1,01M | 06/05 | ||
| Target | 158,40 | 158,40 | 156,50 | +0,36 | +0,23% | 2,39M | 06/05 | ||
| TE Connectivity | 142,24 | 142,85 | 141,15 | +0,24 | +0,17% | 1,11M | 06/05 | ||
| Teledyne Technologies | 390,45 | 390,92 | 387,02 | +5,11 | +1,33% | 187,91K | 06/05 | ||
| Teleflex | 200,96 | 205,04 | 199,29 | -2,05 | -1,01% | 468,99K | 06/05 | ||
| Teradyne | 121,95 | 122,25 | 120,17 | +1,51 | +1,25% | 1,92M | 06/05 | ||
| Tesla | 184,76 | 187,56 | 182,20 | +3,57 | +1,97% | 83,40M | 06/05 | ||
| Texas Instruments | 181,67 | 181,89 | 179,27 | +2,76 | +1,54% | 3,18M | 06/05 | ||
| Textron | 86,90 | 86,97 | 85,94 | +1,31 | +1,53% | 719,60K | 06/05 | ||
| The AES | 18,87 | 19,01 | 18,59 | +0,20 | +1,07% | 7,23M | 06/05 | ||
| The Charles Schwab | 76,87 | 76,93 | 75,87 | +0,83 | +1,09% | 4,02M | 06/05 | ||
| The Travelers | 215,88 | 216,98 | 214,92 | +2,03 | +0,95% | 459,89K | 06/05 | ||
| Thermo Fisher Scientific | 573,54 | 576,39 | 570,34 | +1,16 | +0,20% | 924,76K | 06/05 | ||
| TJX | 97,44 | 97,66 | 95,35 | +2,33 | +2,45% | 5,19M | 06/05 | ||
| Tractor Supply | 269,54 | 271,15 | 267,70 | -0,67 | -0,25% | 669,19K | 06/05 | ||
| Trane Technologies | 325,83 | 326,53 | 322,22 | +6,54 | +2,05% | 567,02K | 06/05 | ||
| Transdigm | 1.300,35 | 1.309,43 | 1.294,99 | +6,55 | +0,51% | 280,75K | 06/05 | ||
| Trimble | 56,20 | 56,83 | 55,23 | +0,27 | +0,48% | 2,94M | 06/05 | ||
| Truist Financial Corp | 39,42 | 39,50 | 38,96 | +0,57 | +1,48% | 5,37M | 06/05 | ||
| Tyler Technologies | 475,67 | 477,86 | 470,90 | +6,66 | +1,42% | 193,22K | 06/05 | ||
| Tyson Foods | 58,50 | 61,22 | 56,22 | -3,52 | -5,68% | 10,71M | 06/05 | ||
| U.S. Bancorp | 41,82 | 41,94 | 41,42 | +0,41 | +0,99% | 6,19M | 06/05 | ||
| Uber Tech | 71,53 | 72,76 | 70,83 | +2,30 | +3,32% | 23,82M | 06/05 | ||
| UDR | 38,90 | 38,99 | 38,26 | +0,67 | +1,75% | 2,09M | 06/05 | ||
| Ulta Beauty | 394,88 | 398,66 | 392,75 | -2,51 | -0,63% | 893,08K | 06/05 | ||
| Union Pacific | 239,12 | 241,42 | 239,04 | -1,24 | -0,52% | 1,38M | 06/05 | ||
| United Airlines Holdings | 53,97 | 54,06 | 51,70 | +2,32 | +4,49% | 8,64M | 06/05 | ||
| United Parcel Service | 146,68 | 147,56 | 146,17 | +0,25 | +0,17% | 2,03M | 06/05 | ||
| United Rentals | 683,34 | 683,34 | 672,04 | +16,68 | +2,50% | 339,29K | 06/05 | ||
| UnitedHealth | 494,46 | 494,87 | 492,00 | +2,01 | +0,41% | 1,99M | 06/05 | ||
| Universal Health Services | 169,21 | 169,62 | 168,58 | +1,51 | +0,90% | 464,21K | 06/05 | ||
| Valero Energy | 158,24 | 160,22 | 157,84 | +1,40 | +0,89% | 2,08M | 06/05 | ||
| Ventas | 47,05 | 47,12 | 46,53 | +0,26 | +0,57% | 2,24M | 06/05 | ||
| Veralto | 96,98 | 97,24 | 96,02 | +1,09 | +1,14% | 624,90K | 06/05 | ||
| VeriSign | 168,91 | 170,01 | 167,79 | +0,59 | +0,35% | 632,33K | 06/05 | ||
| Verisk | 241,86 | 242,01 | 237,09 | +4,53 | +1,91% | 872,32K | 06/05 | ||
| Verizon | 39,34 | 39,35 | 39,06 | +0,45 | +1,16% | 12,17M | 06/05 | ||
| Vertex | 402,50 | 407,59 | 401,02 | +1,42 | +0,35% | 1,43M | 06/05 | ||
| VF | 12,78 | 12,97 | 12,59 | +0,17 | +1,35% | 4,52M | 06/05 | ||
| Viatris | 11,82 | 11,87 | 11,70 | +0,04 | +0,34% | 4,15M | 06/05 | ||
| VICI Properties | 29,06 | 29,06 | 28,73 | +0,26 | +0,90% | 4,49M | 06/05 | ||
| Visa A | 272,78 | 272,78 | 269,57 | +4,29 | +1,60% | 3,83M | 06/05 | ||
| Vulcan Materials | 266,84 | 267,41 | 265,01 | +2,40 | +0,91% | 539,79K | 06/05 | ||
| Walgreens Boots | 17,26 | 17,92 | 17,24 | -0,55 | -3,09% | 11,08M | 06/05 | ||
| Walmart | 59,87 | 60,00 | 59,39 | +0,05 | +0,08% | 10,96M | 06/05 | ||
| Walt Disney | 116,47 | 116,93 | 114,58 | +2,81 | +2,47% | 14,72M | 06/05 | ||
| Warner Bros Discovery | 7,96 | 8,08 | 7,91 | -0,01 | -0,13% | 29,09M | 06/05 | ||
| Waste Management | 210,55 | 210,57 | 208,23 | +2,67 | +1,28% | 1,01M | 06/05 | ||
| Waters | 319,92 | 325,17 | 319,17 | -1,33 | -0,41% | 639,89K | 06/05 | ||
| WEC Energy | 82,83 | 83,41 | 82,32 | -0,38 | -0,46% | 1,35M | 06/05 | ||
| Wells Fargo&Co | 60,19 | 60,88 | 59,84 | +0,25 | +0,41% | 14,36M | 06/05 | ||
| Welltower | 96,83 | 96,85 | 95,88 | +1,02 | +1,06% | 1,52M | 06/05 | ||
| West Pharmaceutical Services | 366,75 | 369,17 | 364,07 | +1,73 | +0,47% | 244,32K | 06/05 | ||
| Western Digital | 72,60 | 73,83 | 71,92 | +1,65 | +2,33% | 6,12M | 06/05 | ||
| Westinghouse Air Brake | 163,02 | 164,14 | 162,74 | +0,81 | +0,50% | 1,40M | 06/05 | ||
| WestRock Co | 51,40 | 51,49 | 51,00 | +0,24 | +0,46% | 1,62M | 06/05 | ||
| Weyerhaeuser | 31,09 | 31,51 | 30,94 | 0,00 | 0,00% | 1,91M | 06/05 | ||
| Williams | 39,06 | 39,10 | 38,66 | +0,39 | +1,01% | 6,54M | 06/05 | ||
| Willis Towers Watson | 253,07 | 253,66 | 251,91 | +1,08 | +0,43% | 211,41K | 06/05 | ||
| WR Berkley | 78,71 | 78,96 | 78,00 | +0,15 | +0,19% | 971,01K | 06/05 | ||
| WW Grainger | 940,02 | 941,79 | 931,99 | +8,08 | +0,87% | 181,10K | 06/05 | ||
| Wynn Resorts | 97,87 | 98,68 | 97,03 | +1,16 | +1,20% | 1,72M | 06/05 | ||
| Xcel Energy | 54,36 | 54,43 | 53,37 | +0,11 | +0,20% | 3,74M | 06/05 | ||
| Xylem | 139,20 | 139,21 | 137,36 | +1,99 | +1,45% | 915,76K | 06/05 | ||
| Yum! Brands | 136,19 | 137,21 | 134,23 | +1,85 | +1,38% | 2,27M | 06/05 | ||
| Zebra | 315,79 | 319,45 | 312,15 | +6,20 | +2,00% | 264,24K | 06/05 | ||
| Zimmer Biomet | 120,57 | 122,11 | 119,58 | -1,09 | -0,90% | 1,22M | 06/05 | ||
| Zoetis Inc | 165,92 | 167,62 | 164,88 | -1,15 | -0,69% | 3,03M | 06/05 |
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.