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
🔥 Стратегия с подборкой акций от ИИ, «Технологические титаны», выросла на 7,1% за май. Куйте железо, пока горячо!
Получить СКИДКУ 40%
Investing.com United States 500 (invus500)
Добавить/Убрать из портфеля
Добавить в портфель
2.063,01
+2,23
+0,11%
- Пред. закр.: 2.063,01
- Открытие: 2.060,98
- Дн. диапазон: 2.059,91 - 2.068,91
Investing.com US 500
2.063,01
+2,23
+0,11%
- 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 | 105,23 | 106,04 | 104,63 | -0,03 | -0,03% | 3,79M | 23:00:00 | ||
| Abbott Labs | 103,26 | 103,80 | 103,02 | -0,83 | -0,80% | 5,24M | 23:00:00 | ||
| AbbVie | 164,62 | 166,42 | 164,41 | -1,80 | -1,08% | 2,14M | 23:00:00 | ||
| Accenture | 305,92 | 307,07 | 301,61 | +2,33 | +0,77% | 2,09M | 23:00:00 | ||
| Adobe | 484,69 | 485,37 | 478,32 | +1,26 | +0,26% | 1,52M | 23:00:59 | ||
| ADP | 251,78 | 252,66 | 250,59 | -0,55 | -0,22% | 746,20K | 23:00:59 | ||
| Aflac | 87,71 | 88,59 | 87,56 | -0,66 | -0,75% | 1,68M | 23:00:00 | ||
| Agilent Technologies | 154,72 | 154,95 | 153,50 | +0,49 | +0,32% | 692,70K | 23:00:00 | ||
| AIG | 78,79 | 80,70 | 78,75 | -1,75 | -2,17% | 2,95M | 23:00:00 | ||
| Air Products | 266,20 | 266,40 | 261,14 | +3,50 | +1,33% | 1,72M | 23:00:00 | ||
| Airbnb | 146,37 | 146,48 | 145,21 | +0,71 | +0,49% | 3,37M | 23:00:59 | ||
| Akamai | 94,90 | 95,41 | 94,34 | -0,31 | -0,33% | 1,42M | 23:00:59 | ||
| Albemarle | 130,20 | 130,99 | 126,30 | -0,92 | -0,70% | 1,94M | 23:00:00 | ||
| Alexandria RE | 123,70 | 124,45 | 123,46 | -0,47 | -0,38% | 355,12K | 23:00:00 | ||
| Align | 267,44 | 272,17 | 266,52 | -4,06 | -1,50% | 734,07K | 23:00:59 | ||
| Allegion PLC | 123,22 | 124,78 | 123,07 | -1,21 | -0,97% | 606,06K | 23:00:00 | ||
| Alliant Energy | 51,78 | 52,04 | 51,66 | -0,19 | -0,37% | 784,67K | 23:00:59 | ||
| Allstate | 167,88 | 169,78 | 167,56 | -1,63 | -0,96% | 720,59K | 23:00:00 | ||
| Alphabet A | 176,92 | 178,77 | 176,08 | +0,86 | +0,49% | 17,10M | 23:00:59 | ||
| Alphabet C | 178,46 | 179,95 | 177,23 | +1,17 | +0,66% | 12,43M | 23:00:59 | ||
| Altria | 45,92 | 46,25 | 45,78 | -0,16 | -0,35% | 7,70M | 23:00:00 | ||
| Amazon.com | 183,54 | 186,66 | 183,28 | -1,16 | -0,63% | 26,94M | 23:00:59 | ||
| Amcor PLC | 10,06 | 10,24 | 10,05 | -0,21 | -2,00% | 5,79M | 23:00:00 | ||
| AMD | 166,33 | 168,49 | 164,47 | +1,86 | +1,13% | 42,72M | 23:00:59 | ||
| Ameren | 74,39 | 74,86 | 74,21 | -0,35 | -0,47% | 1,62M | 23:00:00 | ||
| American Airlines | 14,52 | 14,78 | 14,42 | -0,21 | -1,43% | 24,72M | 23:00:59 | ||
| American Electric Power | 92,59 | 92,84 | 92,14 | -0,08 | -0,09% | 1,22M | 23:00:59 | ||
| American Express | 242,40 | 244,41 | 242,10 | -0,42 | -0,17% | 1,75M | 23:00:00 | ||
| American Tower | 191,77 | 195,09 | 191,67 | -2,74 | -1,41% | 1,56M | 23:00:00 | ||
| American Water Works | 133,60 | 133,98 | 132,47 | -0,16 | -0,12% | 881,19K | 23:00:00 | ||
| Ameriprise Financial | 433,35 | 435,96 | 431,81 | -0,77 | -0,18% | 337,03K | 23:00:00 | ||
| Ametek | 168,58 | 169,54 | 166,66 | +1,78 | +1,07% | 810,35K | 23:00:00 | ||
| Amgen | 314,54 | 315,78 | 312,62 | +2,07 | +0,66% | 1,38M | 23:00:59 | ||
| Amphenol | 133,37 | 134,41 | 131,70 | +1,46 | +1,11% | 2,94M | 23:00:00 | ||
| Analog Devices | 217,48 | 218,70 | 213,94 | +3,40 | +1,59% | 2,02M | 23:00:59 | ||
| ANSYS | 328,59 | 329,88 | 325,06 | +0,88 | +0,27% | 359,22K | 23:00:59 | ||
| AO Smith | 85,84 | 86,44 | 85,56 | +0,16 | +0,19% | 645,92K | 23:00:00 | ||
| Aon | 292,98 | 294,05 | 291,51 | +0,53 | +0,18% | 937,16K | 23:00:00 | ||
| APA Corp | 30,90 | 31,28 | 30,74 | +0,02 | +0,06% | 4,36M | 23:00:59 | ||
| Apple | 191,04 | 191,92 | 189,01 | +1,17 | +0,62% | 34,82M | 23:00:59 | ||
| Applied Materials | 219,95 | 221,75 | 212,11 | +7,87 | +3,71% | 4,01M | 23:00:59 | ||
| Aptiv | 81,93 | 83,37 | 81,75 | -0,18 | -0,22% | 1,49M | 23:00:00 | ||
| Arch Capital | 100,17 | 101,26 | 100,14 | -0,82 | -0,81% | 943,81K | 23:00:59 | ||
| Archer-Daniels-Midland | 60,87 | 61,56 | 60,83 | -0,75 | -1,22% | 2,37M | 23:00:00 | ||
| Arista Networks | 319,47 | 324,01 | 319,04 | -0,42 | -0,13% | 1,09M | 23:00:00 | ||
| Arthur J Gallagher | 256,46 | 258,57 | 256,37 | -1,21 | -0,47% | 473,24K | 23:00:00 | ||
| Assurant | 172,27 | 175,50 | 171,21 | -3,33 | -1,90% | 283,76K | 23:00:00 | ||
| AT&T | 17,53 | 17,56 | 17,35 | +0,13 | +0,75% | 22,32M | 23:00:00 | ||
| Atmos Energy | 118,30 | 118,95 | 118,09 | -0,34 | -0,29% | 365,74K | 23:00:00 | ||
| Autodesk | 221,40 | 221,98 | 219,84 | +0,19 | +0,09% | 977,21K | 23:00:59 | ||
| AutoZone | 2.923,81 | 2.940,73 | 2.906,65 | +6,31 | +0,22% | 205,14K | 23:00:00 | ||
| AvalonBay | 197,43 | 199,61 | 197,12 | -1,46 | -0,73% | 620,39K | 23:00:00 | ||
| Avery Dennison | 226,00 | 227,26 | 225,44 | -0,30 | -0,13% | 280,82K | 23:00:00 | ||
| Axon Enterprise | 292,03 | 292,89 | 288,19 | +3,24 | +1,12% | 413,29K | 23:00:59 | ||
| Baker Hughes | 33,11 | 33,54 | 33,04 | -0,35 | -1,05% | 4,69M | 23:00:59 | ||
| Ball | 70,11 | 70,71 | 69,74 | 0,00 | 0,00% | 1,20M | 23:00:00 | ||
| Bank of America | 38,84 | 39,47 | 38,79 | -0,46 | -1,16% | 26,32M | 23:00:00 | ||
| Bank of NY Mellon | 58,95 | 59,70 | 58,77 | -0,55 | -0,92% | 1,77M | 23:00:00 | ||
| Bath & Body Works | 50,68 | 50,77 | 49,49 | +0,52 | +1,04% | 1,40M | 23:00:00 | ||
| Baxter | 35,02 | 35,34 | 34,92 | -0,23 | -0,65% | 2,25M | 23:00:00 | ||
| Becton Dickinson | 237,27 | 237,31 | 234,90 | +0,97 | +0,41% | 944,80K | 23:00:00 | ||
| Berkshire Hathaway B | 412,89 | 417,28 | 412,61 | -4,05 | -0,97% | 2,06M | 23:00:00 | ||
| Best Buy | 73,93 | 74,34 | 73,17 | +0,58 | +0,79% | 2,12M | 23:00:00 | ||
| Bio-Rad Labs | 291,89 | 294,80 | 290,00 | -1,96 | -0,67% | 183,83K | 23:00:00 | ||
| Bio-Techne | 82,50 | 84,22 | 82,38 | -1,31 | -1,56% | 981,68K | 23:00:59 | ||
| Biogen | 231,58 | 232,75 | 228,98 | +1,01 | +0,44% | 696,65K | 23:00:59 | ||
| BlackRock | 804,64 | 812,81 | 804,20 | -7,58 | -0,93% | 357,52K | 23:00:00 | ||
| Blackstone | 125,69 | 126,11 | 124,62 | +0,02 | +0,02% | 2,69M | 23:00:00 | ||
| Boeing | 186,66 | 188,63 | 184,01 | +1,71 | +0,92% | 6,06M | 23:00:00 | ||
| Booking | 3.768,62 | 3.773,34 | 3.694,26 | +60,27 | +1,63% | 189,72K | 23:00:59 | ||
| BorgWarner | 36,88 | 37,15 | 36,71 | -0,22 | -0,58% | 1,93M | 23:00:00 | ||
| Boston Properties | 62,08 | 63,62 | 62,03 | -1,12 | -1,77% | 859,87K | 23:00:00 | ||
| Boston Scientific | 75,36 | 76,07 | 74,81 | +0,71 | +0,96% | 5,50M | 23:00:00 | ||
| Bristol-Myers Squibb | 43,37 | 44,04 | 43,31 | -0,66 | -1,50% | 10,04M | 23:00:00 | ||
| Broadcom | 1.414,03 | 1.416,89 | 1.393,16 | +18,74 | +1,34% | 1,81M | 23:00:59 | ||
| Broadridge | 200,36 | 203,41 | 199,97 | -3,13 | -1,54% | 421,21K | 23:00:00 | ||
| Brown Forman | 47,22 | 48,27 | 47,03 | -1,25 | -2,58% | 1,41M | 23:00:00 | ||
| Brown&Brown | 89,86 | 89,91 | 89,34 | +0,03 | +0,03% | 685,29K | 23:00:00 | ||
| Builders FirstSource | 169,19 | 170,24 | 167,06 | +2,14 | +1,28% | 1,75M | 23:00:00 | ||
| Bunge | 102,27 | 103,45 | 102,05 | -0,82 | -0,80% | 534,57K | 23:00:00 | ||
| Cadence Design | 292,47 | 292,63 | 288,02 | +3,66 | +1,27% | 729,15K | 23:00:59 | ||
| Caesars | 34,94 | 35,70 | 34,58 | -0,58 | -1,63% | 3,59M | 23:00:59 | ||
| Camden Property | 105,52 | 106,62 | 105,38 | -0,98 | -0,92% | 1,25M | 23:00:00 | ||
| Campbell Soup | 46,38 | 46,54 | 46,28 | -0,08 | -0,16% | 1,10M | 23:00:00 | ||
| Capital One Financial | 140,61 | 142,02 | 140,11 | -1,20 | -0,85% | 1,27M | 23:00:00 | ||
| Cardinal Health | 98,46 | 99,23 | 97,86 | -0,62 | -0,63% | 1,36M | 23:00:00 | ||
| CarMax | 72,58 | 73,27 | 72,07 | -0,24 | -0,33% | 1,14M | 23:00:00 | ||
| Carnival Corp | 16,09 | 16,24 | 15,31 | +1,09 | +7,27% | 50,15M | 23:00:00 | ||
| Carrier Global | 66,00 | 66,36 | 65,00 | +0,77 | +1,18% | 3,08M | 23:00:00 | ||
| Catalent Inc | 54,95 | 55,59 | 54,93 | -0,42 | -0,76% | 811,67K | 23:00:00 | ||
| Caterpillar | 362,98 | 364,43 | 354,77 | +6,71 | +1,88% | 2,20M | 23:00:00 | ||
| Cboe Global | 182,99 | 184,52 | 180,43 | -0,52 | -0,28% | 446,36K | 23:00:01 | ||
| CBRE A | 90,20 | 90,77 | 89,82 | -1,07 | -1,17% | 1,15M | 23:00:00 | ||
| CDW Corp | 228,24 | 228,58 | 223,21 | +4,60 | +2,06% | 656,07K | 23:00:59 | ||
| Celanese | 156,49 | 157,74 | 155,53 | -0,85 | -0,54% | 648,15K | 23:00:00 | ||
| Cencora Inc | 221,05 | 222,49 | 219,77 | -1,07 | -0,48% | 700,96K | 23:00:00 | ||
| Centene | 77,57 | 78,31 | 77,36 | -0,49 | -0,63% | 1,74M | 23:00:00 | ||
| CenterPoint Energy | 29,99 | 30,18 | 29,93 | -0,09 | -0,30% | 4,07M | 23:00:00 | ||
| CF Industries | 78,56 | 79,22 | 76,22 | +2,34 | +3,07% | 1,59M | 23:00:00 | ||
| CH Robinson | 84,53 | 84,69 | 83,45 | +0,42 | +0,50% | 1,02M | 23:00:59 | ||
| Charles River Laboratories | 223,06 | 223,12 | 218,97 | +1,45 | +0,65% | 363,55K | 23:00:00 | ||
| Charter Communications | 274,84 | 275,34 | 269,82 | +1,82 | +0,67% | 576,29K | 23:00:59 | ||
| Chevron | 161,24 | 163,00 | 161,08 | -1,43 | -0,88% | 3,98M | 23:00:00 | ||
| Chipotle Mexican Grill | 3.177,80 | 3.242,66 | 3.174,21 | -35,63 | -1,11% | 212,59K | 23:00:00 | ||
| Chubb | 264,32 | 275,37 | 264,04 | -9,96 | -3,63% | 1,83M | 23:00:00 | ||
| Church&Dwight | 106,50 | 106,63 | 105,85 | +0,11 | +0,10% | 675,20K | 23:00:00 | ||
| Cigna | 333,38 | 338,60 | 332,24 | -5,33 | -1,57% | 987,85K | 23:00:00 | ||
| Cincinnati Financial | 117,95 | 120,21 | 117,36 | -2,11 | -1,76% | 452,71K | 23:00:59 | ||
| Cintas | 697,46 | 698,04 | 688,27 | +5,32 | +0,77% | 189,38K | 23:00:59 | ||
| Cisco | 47,13 | 48,07 | 47,01 | -1,04 | -2,16% | 18,24M | 23:00:59 | ||
| Citigroup | 63,17 | 64,25 | 62,92 | -0,90 | -1,40% | 9,46M | 23:00:00 | ||
| Citizens Financial Group Inc | 36,50 | 37,30 | 36,39 | -0,66 | -1,78% | 2,80M | 23:00:00 | ||
| Clorox | 134,84 | 135,87 | 134,76 | -0,78 | -0,58% | 1,08M | 23:00:00 | ||
| CME Group | 211,27 | 213,57 | 211,17 | -1,87 | -0,88% | 982,85K | 23:00:59 | ||
| CMS Energy | 62,75 | 63,39 | 62,54 | -0,49 | -0,77% | 1,47M | 23:00:00 | ||
| Coca-Cola | 62,59 | 63,01 | 62,46 | -0,44 | -0,70% | 9,57M | 23:00:00 | ||
| Cognizant A | 69,58 | 69,69 | 68,75 | +0,82 | +1,19% | 2,21M | 23:00:59 | ||
| Colgate-Palmolive | 94,41 | 94,54 | 93,81 | +0,28 | +0,30% | 2,86M | 23:00:00 | ||
| Comcast | 39,21 | 39,31 | 38,67 | -0,06 | -0,15% | 9,11M | 23:00:59 | ||
| Comerica | 53,48 | 55,00 | 53,42 | -1,35 | -2,46% | 1,02M | 23:00:00 | ||
| Conagra Brands | 30,71 | 30,86 | 30,58 | -0,02 | -0,07% | 2,12M | 23:00:00 | ||
| ConocoPhillips | 120,91 | 122,04 | 120,49 | -0,80 | -0,66% | 2,69M | 23:00:00 | ||
| Consolidated Edison | 96,52 | 97,18 | 96,44 | -0,58 | -0,60% | 854,68K | 23:00:00 | ||
| Constellation Brands A | 250,65 | 255,45 | 249,26 | -4,78 | -1,87% | 720,41K | 23:00:00 | ||
| Constellation Energy | 215,07 | 215,24 | 211,15 | +1,96 | +0,92% | 1,27M | 23:00:59 | ||
| Cooper | 97,21 | 97,86 | 96,89 | -0,10 | -0,10% | 405,77K | 23:00:59 | ||
| Copart | 54,92 | 55,00 | 54,32 | +0,42 | +0,77% | 3,03M | 23:00:59 | ||
| Corning | 35,54 | 35,60 | 35,31 | +0,19 | +0,54% | 3,50M | 23:00:00 | ||
| Corpay | 278,94 | 282,24 | 278,59 | -0,59 | -0,21% | 434,31K | 23:00:00 | ||
| Corteva | 56,74 | 57,00 | 56,38 | +0,29 | +0,51% | 2,65M | 23:00:00 | ||
| CoStar | 87,52 | 87,63 | 86,00 | +0,02 | +0,02% | 1,36M | 23:00:59 | ||
| Costco | 793,00 | 802,98 | 792,39 | -2,81 | -0,35% | 1,07M | 23:00:59 | ||
| Coterra Energy | 28,44 | 28,66 | 28,29 | +0,25 | +0,89% | 3,46M | 23:00:00 | ||
| Crown Castle | 100,62 | 102,44 | 100,44 | -2,27 | -2,21% | 1,89M | 23:00:00 | ||
| CSX | 33,41 | 33,63 | 33,15 | -0,11 | -0,33% | 6,52M | 23:00:59 | ||
| Cummins | 284,86 | 286,88 | 284,42 | -0,70 | -0,25% | 628,99K | 23:00:00 | ||
| CVS Health Corp | 57,41 | 57,87 | 57,28 | -0,28 | -0,48% | 11,23M | 23:00:00 | ||
| Danaher | 267,28 | 267,60 | 265,05 | +1,48 | +0,56% | 1,72M | 23:00:00 | ||
| Darden Restaurants | 151,97 | 154,42 | 151,90 | -2,03 | -1,32% | 944,37K | 23:00:00 | ||
| DaVita | 140,90 | 141,43 | 138,79 | +1,08 | +0,77% | 510,88K | 23:00:00 | ||
| Dayforce | 62,29 | 63,65 | 61,97 | -1,04 | -1,64% | 1,33M | 23:00:00 | ||
| Deckers Outdoor | 902,49 | 913,98 | 893,41 | +13,93 | +1,57% | 266,09K | 23:00:00 | ||
| Deere&Company | 391,47 | 396,83 | 390,95 | -5,55 | -1,40% | 1,13M | 23:00:00 | ||
| Delta Air Lines | 53,01 | 53,24 | 52,55 | +0,31 | +0,59% | 4,15M | 23:00:00 | ||
| Dentsply | 28,12 | 28,38 | 27,93 | -0,16 | -0,57% | 1,56M | 23:00:59 | ||
| Devon Energy | 50,01 | 50,07 | 49,57 | +0,39 | +0,79% | 4,65M | 23:00:00 | ||
| DexCom | 130,69 | 132,09 | 129,70 | -0,67 | -0,51% | 1,23M | 23:00:59 | ||
| Diamondback | 197,83 | 199,08 | 197,00 | +0,16 | +0,08% | 860,01K | 23:00:59 | ||
| Digital | 143,31 | 145,23 | 142,40 | -0,52 | -0,36% | 948,75K | 23:00:00 | ||
| Discover | 124,59 | 126,01 | 124,21 | -0,83 | -0,66% | 560,51K | 23:00:00 | ||
| Dollar General | 137,81 | 141,45 | 137,71 | -4,32 | -3,04% | 1,78M | 23:00:00 | ||
| Dollar Tree | 113,48 | 117,29 | 113,31 | -3,83 | -3,26% | 2,18M | 23:00:59 | ||
| Dominion Energy | 53,78 | 53,92 | 53,24 | +0,28 | +0,52% | 3,47M | 23:00:00 | ||
| Domino’s Pizza Inc | 516,11 | 518,25 | 511,58 | +3,08 | +0,60% | 260,82K | 23:00:00 | ||
| Dover | 185,18 | 185,99 | 184,18 | +1,09 | +0,59% | 574,26K | 23:00:00 | ||
| Dow | 59,24 | 59,45 | 58,81 | +0,06 | +0,09% | 1,84M | 23:00:00 | ||
| DR Horton | 149,78 | 151,93 | 149,43 | -1,72 | -1,14% | 1,32M | 23:00:00 | ||
| DTE Energy | 116,38 | 117,30 | 115,88 | -0,22 | -0,19% | 505,98K | 23:00:00 | ||
| Duke Energy | 103,68 | 103,93 | 103,33 | -0,21 | -0,20% | 1,97M | 23:00:00 | ||
| DuPont De Nemours | 79,88 | 80,40 | 79,71 | -0,03 | -0,04% | 1,46M | 23:00:00 | ||
| Eastman Chemical | 100,61 | 100,77 | 100,06 | +0,23 | +0,23% | 456,20K | 23:00:00 | ||
| Eaton | 333,35 | 335,71 | 329,01 | +3,11 | +0,94% | 964,65K | 23:00:00 | ||
| eBay | 51,24 | 51,62 | 51,02 | -0,24 | -0,47% | 2,61M | 23:00:59 | ||
| Ecolab | 234,81 | 235,85 | 233,73 | +1,15 | +0,49% | 614,27K | 23:00:00 | ||
| Edison | 76,12 | 76,48 | 75,83 | -0,18 | -0,24% | 823,47K | 23:00:00 | ||
| Edwards Lifesciences | 89,80 | 89,91 | 89,00 | +0,66 | +0,74% | 1,26M | 23:00:00 | ||
| Electronic Arts | 128,30 | 128,36 | 126,80 | +0,55 | +0,43% | 1,43M | 23:00:59 | ||
| Elevance Health | 541,75 | 547,98 | 541,18 | -5,96 | -1,09% | 448,85K | 23:00:00 | ||
| Eli Lilly | 783,48 | 784,33 | 766,12 | +13,48 | +1,75% | 1,58M | 23:00:00 | ||
| Emerson | 113,71 | 114,55 | 113,01 | +0,83 | +0,74% | 1,47M | 23:00:00 | ||
| Enphase | 113,45 | 114,69 | 110,67 | -0,87 | -0,76% | 2,29M | 23:00:59 | ||
| Entergy | 112,80 | 113,44 | 112,64 | -0,23 | -0,20% | 903,84K | 23:00:00 | ||
| EOG Resources | 129,85 | 130,58 | 129,15 | -0,09 | -0,07% | 1,89M | 23:00:00 | ||
| EPAM Systems | 191,44 | 191,51 | 186,15 | +3,64 | +1,94% | 530,52K | 23:00:00 | ||
| EQT | 41,93 | 42,44 | 41,31 | +0,76 | +1,85% | 4,21M | 23:00:00 | ||
| Equifax | 251,67 | 253,44 | 248,76 | +2,92 | +1,17% | 425,54K | 23:00:00 | ||
| Equinix | 795,28 | 801,92 | 791,19 | -4,55 | -0,57% | 354,17K | 23:00:59 | ||
| Equity Residential | 66,47 | 67,17 | 66,37 | -0,66 | -0,98% | 1,55M | 23:00:00 | ||
| Essex Property | 263,32 | 265,77 | 262,15 | -2,97 | -1,12% | 348,32K | 23:00:00 | ||
| Estee Lauder | 131,22 | 134,47 | 130,99 | -3,53 | -2,62% | 2,85M | 23:00:00 | ||
| Etsy Inc | 64,13 | 64,70 | 63,70 | +0,16 | +0,25% | 2,59M | 23:00:59 | ||
| Everest | 389,61 | 393,23 | 389,10 | -3,31 | -0,84% | 217,67K | 23:00:00 | ||
| Evergy | 55,09 | 55,23 | 54,85 | -0,02 | -0,04% | 754,06K | 23:00:59 | ||
| Eversource Energy | 60,78 | 61,01 | 60,61 | -0,18 | -0,30% | 731,23K | 23:00:00 | ||
| Exelon | 38,46 | 38,69 | 38,35 | -0,12 | -0,31% | 2,38M | 23:00:59 | ||
| Expedia | 114,32 | 114,56 | 112,62 | +0,31 | +0,27% | 2,71M | 23:00:59 | ||
| Expeditors Washington | 118,38 | 118,77 | 117,38 | +0,48 | +0,41% | 889,18K | 23:00:00 | ||
| Extra Space Storage | 150,28 | 152,40 | 150,22 | -1,61 | -1,06% | 716,80K | 23:00:00 | ||
| Exxon Mobil | 118,70 | 119,85 | 118,55 | -0,94 | -0,79% | 8,32M | 23:00:00 | ||
| F5 Networks | 174,25 | 175,32 | 173,50 | +0,12 | +0,07% | 361,06K | 23:00:59 | ||
| FactSet Research | 452,70 | 452,70 | 447,86 | +3,82 | +0,85% | 147,64K | 23:00:00 | ||
| Fair Isaac | 1.445,98 | 1.451,41 | 1.419,95 | +34,63 | +2,45% | 222,92K | 23:00:00 | ||
| Fastenal | 66,66 | 66,72 | 66,26 | +0,24 | +0,36% | 2,03M | 23:00:59 | ||
| Federal Realty | 101,00 | 102,31 | 100,74 | -1,33 | -1,30% | 293,34K | 23:00:00 | ||
| FedEx | 254,79 | 257,41 | 254,08 | -2,46 | -0,96% | 749,92K | 23:00:00 | ||
| Fidelity National Info | 77,74 | 78,73 | 77,52 | -0,62 | -0,79% | 2,82M | 23:00:00 | ||
| Fifth Third | 37,76 | 38,62 | 37,72 | -0,80 | -2,07% | 2,11M | 23:00:59 | ||
| First Solar | 196,34 | 199,15 | 194,50 | -1,25 | -0,63% | 1,17M | 23:00:59 | ||
| FirstEnergy | 40,05 | 40,09 | 39,88 | +0,01 | +0,01% | 1,50M | 23:00:00 | ||
| Fiserv | 151,41 | 152,88 | 150,76 | -1,30 | -0,85% | 1,71M | 23:00:00 | ||
| FMC | 63,87 | 64,65 | 63,14 | -0,11 | -0,17% | 846,85K | 23:00:00 | ||
| Ford Motor | 12,15 | 12,33 | 12,14 | -0,13 | -1,06% | 24,39M | 23:00:00 | ||
| Fortinet | 62,34 | 62,41 | 60,86 | +0,91 | +1,48% | 2,10M | 23:00:59 | ||
| Fortive | 77,12 | 77,67 | 77,02 | -0,04 | -0,05% | 1,20M | 23:00:00 | ||
| Fox Corp A | 32,99 | 33,06 | 32,64 | +0,14 | +0,43% | 1,71M | 23:00:59 | ||
| Fox Corp B | 30,58 | 30,65 | 30,29 | +0,05 | +0,16% | 334,58K | 23:00:59 | ||
| Franklin Resources | 23,94 | 24,28 | 23,87 | -0,34 | -1,40% | 3,12M | 23:00:00 | ||
| Freeport-McMoran | 54,84 | 55,24 | 53,38 | +0,61 | +1,12% | 14,49M | 23:00:00 | ||
| Garmin | 170,15 | 171,64 | 169,67 | -0,79 | -0,46% | 414,90K | 23:00:00 | ||
| Gartner | 456,57 | 457,66 | 449,42 | +6,31 | +1,40% | 263,77K | 23:00:00 | ||
| GE HealthCare | 81,75 | 82,67 | 81,50 | -0,11 | -0,13% | 872,59K | 23:00:59 | ||
| Gen Digital | 24,47 | 25,10 | 24,36 | -0,56 | -2,24% | 6,82M | 23:00:59 | ||
| Generac | 151,30 | 151,30 | 144,61 | +6,53 | +4,51% | 941,79K | 23:00:00 | ||
| General Dynamics | 300,32 | 300,97 | 298,01 | +1,30 | +0,43% | 901,76K | 23:00:00 | ||
| General Electric | 159,26 | 161,40 | 158,82 | -0,63 | -0,39% | 5,22M | 23:00:00 | ||
| General Mills | 71,42 | 71,44 | 70,44 | +0,19 | +0,26% | 2,10M | 23:00:00 | ||
| General Motors | 45,12 | 45,91 | 45,07 | -0,63 | -1,39% | 8,72M | 23:00:00 | ||
| Genuine Parts | 151,93 | 153,44 | 151,76 | -0,96 | -0,63% | 544,64K | 23:00:00 | ||
| Gilead | 67,90 | 68,04 | 67,38 | +0,18 | +0,27% | 2,55M | 23:00:59 | ||
| Global Payments | 107,40 | 109,13 | 107,15 | -1,76 | -1,61% | 1,53M | 23:00:00 | ||
| Globe Life | 85,99 | 86,91 | 84,59 | -0,08 | -0,09% | 1,20M | 23:00:00 | ||
| Goldman Sachs | 462,77 | 471,48 | 462,61 | -4,95 | -1,06% | 1,90M | 23:00:00 | ||
| Halliburton | 37,96 | 38,04 | 37,54 | +0,06 | +0,16% | 5,67M | 23:00:00 | ||
| Hartford | 102,08 | 103,42 | 101,94 | -1,09 | -1,06% | 1,06M | 23:00:00 | ||
| Hasbro | 62,08 | 62,34 | 60,74 | +1,95 | +3,24% | 1,90M | 23:00:59 | ||
| HCA | 325,15 | 325,30 | 321,52 | +2,29 | +0,71% | 479,46K | 23:00:00 | ||
| Healthpeak Properties | 19,80 | 20,05 | 19,78 | -0,09 | -0,45% | 2,96M | 23:00:00 | ||
| Henry Schein | 73,47 | 74,60 | 73,20 | -1,13 | -1,51% | 665,99K | 23:00:59 | ||
| Hershey Co | 208,04 | 208,93 | 206,54 | +1,00 | +0,48% | 935,51K | 23:00:00 | ||
| Hess | 155,93 | 158,74 | 155,42 | -2,18 | -1,38% | 1,60M | 23:00:00 | ||
| Hewlett Packard | 17,80 | 18,04 | 17,72 | -0,06 | -0,34% | 9,15M | 23:00:00 | ||
| Hilton Worldwide | 205,63 | 207,15 | 204,48 | +1,44 | +0,71% | 1,06M | 23:00:00 | ||
| Hologic | 74,85 | 75,30 | 74,46 | -0,17 | -0,23% | 798,37K | 23:00:59 | ||
| Home Depot | 337,93 | 342,84 | 337,55 | -6,28 | -1,82% | 2,70M | 23:00:00 | ||
| Honeywell | 204,62 | 206,19 | 203,25 | -1,35 | -0,66% | 1,57M | 23:00:59 | ||
| Hormel Foods | 36,76 | 36,86 | 36,14 | +0,45 | +1,24% | 3,16M | 23:00:01 | ||
| Host Hotels Resorts | 18,38 | 18,50 | 18,32 | -0,04 | -0,22% | 3,24M | 23:00:59 | ||
| Howmet | 84,09 | 84,13 | 83,22 | +1,16 | +1,40% | 1,19M | 23:00:00 | ||
| HP Inc | 31,82 | 31,92 | 31,26 | +0,63 | +2,04% | 5,45M | 23:00:00 | ||
| Hubbell | 397,72 | 401,11 | 391,80 | +4,98 | +1,27% | 327,08K | 23:00:00 | ||
| Humana | 355,17 | 356,52 | 353,55 | -1,03 | -0,29% | 1,37M | 23:00:00 | ||
| Huntington Bancshares | 14,01 | 14,26 | 14,00 | -0,20 | -1,41% | 6,94M | 23:00:59 | ||
| Huntington Ingalls Industries | 255,39 | 257,26 | 254,35 | -0,21 | -0,08% | 155,82K | 23:00:00 | ||
| IBM | 170,01 | 170,16 | 168,38 | +0,98 | +0,58% | 2,65M | 23:00:00 | ||
| ICE | 137,01 | 138,09 | 136,85 | -1,39 | -1,00% | 1,24M | 23:00:00 | ||
| IDEX | 219,86 | 223,49 | 219,36 | -2,47 | -1,11% | 367,11K | 23:00:00 | ||
| IDEXX Labs | 530,07 | 545,43 | 528,86 | -13,38 | -2,46% | 416,02K | 23:00:59 | ||
| IFF | 98,88 | 99,82 | 98,55 | -0,81 | -0,81% | 1,56M | 23:00:00 | ||
| Illinois Tool Works | 250,62 | 251,14 | 249,04 | +0,02 | +0,01% | 572,60K | 23:00:00 | ||
| Illumina | 108,53 | 111,53 | 108,27 | -2,54 | -2,29% | 1,42M | 23:00:59 | ||
| Incyte | 57,19 | 57,37 | 56,99 | +0,09 | +0,16% | 1,49M | 23:00:59 | ||
| Ingersoll Rand | 94,14 | 94,52 | 92,74 | +1,49 | +1,61% | 2,65M | 23:00:00 | ||
| Insulet | 184,14 | 188,97 | 182,42 | -3,13 | -1,67% | 543,03K | 23:00:59 | ||
| Intel | 32,10 | 32,42 | 31,76 | +0,27 | +0,85% | 25,57M | 23:00:59 | ||
| International Paper | 41,18 | 42,82 | 40,63 | +0,54 | +1,33% | 4,89M | 23:00:00 | ||
| Intuit | 670,15 | 671,49 | 659,47 | +8,97 | +1,36% | 700,07K | 23:00:59 | ||
| Intuitive Surgical | 400,03 | 400,40 | 395,60 | +1,21 | +0,30% | 667,80K | 23:00:59 | ||
| Invesco | 16,02 | 16,15 | 15,94 | +0,02 | +0,13% | 3,00M | 23:00:00 | ||
| Invitation Homes | 35,45 | 35,63 | 35,31 | -0,01 | -0,01% | 949,10K | 23:00:00 | ||
| IPG | 31,96 | 32,00 | 31,62 | +0,18 | +0,57% | 1,99M | 23:00:00 | ||
| IQVIA Holdings | 230,03 | 231,89 | 229,46 | -1,15 | -0,50% | 649,00K | 23:00:00 | ||
| Iron Mountain | 82,11 | 82,34 | 81,54 | +0,32 | +0,39% | 757,55K | 23:00:00 | ||
| J&J | 151,32 | 153,61 | 151,26 | -2,08 | -1,36% | 6,64M | 23:00:00 | ||
| Jabil Circuit | 121,09 | 124,13 | 111,98 | +6,07 | +5,28% | 3,24M | 23:00:00 | ||
| Jack Henry&Associates | 169,45 | 170,16 | 167,78 | +0,46 | +0,27% | 233,38K | 23:00:59 | ||
| Jacobs Engineering | 136,86 | 137,48 | 136,07 | +0,42 | +0,31% | 313,26K | 23:00:00 | ||
| JB Hunt | 164,10 | 165,12 | 163,69 | -0,70 | -0,42% | 941,30K | 23:00:59 | ||
| JM Smucker | 114,30 | 115,38 | 114,18 | -0,91 | -0,79% | 811,62K | 23:00:00 | ||
| Johnson Controls | 70,63 | 72,99 | 70,26 | +1,61 | +2,33% | 12,49M | 23:00:00 | ||
| JPMorgan | 195,65 | 205,88 | 195,40 | -9,14 | -4,46% | 16,16M | 23:00:00 | ||
| Juniper | 34,64 | 34,76 | 34,58 | 0,00 | 0,00% | 686,63K | 23:00:00 | ||
| Kellanova | 62,08 | 62,35 | 61,38 | +0,52 | +0,84% | 1,63M | 23:00:00 | ||
| Kenvue | 19,91 | 20,55 | 19,88 | -0,57 | -2,76% | 22,67M | 23:00:00 | ||
| Keurig Dr Pepper | 33,68 | 33,82 | 33,59 | -0,07 | -0,21% | 5,98M | 23:00:59 | ||
| KeyCorp | 15,22 | 15,47 | 15,20 | -0,18 | -1,17% | 5,73M | 23:00:00 | ||
| Keysight Technologies | 159,76 | 161,08 | 156,87 | +2,46 | +1,56% | 1,64M | 23:00:00 | ||
| Kimberly-Clark | 133,66 | 134,29 | 133,40 | -0,63 | -0,47% | 1,45M | 23:00:00 | ||
| Kimco Realty | 18,91 | 19,20 | 18,88 | -0,31 | -1,61% | 1,88M | 23:00:00 | ||
| Kinder Morgan | 19,84 | 19,89 | 19,70 | +0,14 | +0,71% | 9,43M | 23:00:00 | ||
| KLA Corp | 772,80 | 778,44 | 751,02 | +25,12 | +3,36% | 520,64K | 23:00:59 | ||
| Kraft Heinz | 35,78 | 36,13 | 35,76 | -0,22 | -0,61% | 4,67M | 23:00:59 | ||
| Kroger | 53,89 | 54,45 | 53,72 | -0,31 | -0,57% | 3,87M | 23:00:00 | ||
| L3Harris Technologies | 223,59 | 224,29 | 223,16 | +0,02 | +0,01% | 523,76K | 23:00:00 | ||
| Laboratory America | 206,85 | 214,14 | 206,08 | -3,74 | -1,78% | 583,48K | 23:00:00 | ||
| Lam Research | 942,04 | 950,00 | 913,53 | +29,97 | +3,29% | 497,50K | 23:00:59 | ||
| Lamb Weston Holdings | 86,66 | 87,39 | 85,87 | -0,11 | -0,13% | 1,17M | 23:00:00 | ||
| Las Vegas Sands | 46,80 | 47,52 | 46,75 | -0,23 | -0,49% | 3,28M | 23:00:00 | ||
| Leidos | 149,45 | 149,49 | 147,92 | +0,78 | +0,52% | 461,42K | 23:00:00 | ||
| Lennar | 163,55 | 166,41 | 163,46 | -2,33 | -1,40% | 910,06K | 23:00:00 | ||
| Linde PLC | 432,61 | 432,98 | 431,22 | +0,09 | +0,02% | 636,41K | 23:00:59 | ||
| Live Nation Entertainment | 99,47 | 99,58 | 96,63 | +2,88 | +2,98% | 1,84M | 23:00:00 | ||
| LKQ | 44,76 | 45,62 | 44,64 | +0,09 | +0,20% | 1,76M | 23:00:59 | ||
| Lockheed Martin | 467,21 | 468,77 | 464,92 | +1,01 | +0,22% | 614,78K | 23:00:00 | ||
| Loews | 76,12 | 77,73 | 76,09 | -1,62 | -2,08% | 661,59K | 23:00:00 | ||
| Lowe’s | 229,34 | 231,08 | 228,25 | -1,77 | -0,77% | 2,14M | 23:00:00 | ||
| Lululemon Athletica | 327,07 | 334,21 | 323,66 | -7,88 | -2,35% | 3,21M | 23:00:59 | ||
| LyondellBasell Industries | 100,12 | 100,98 | 99,91 | -0,79 | -0,78% | 856,65K | 23:00:00 | ||
| M&T Bank | 152,31 | 155,70 | 152,22 | -1,48 | -0,96% | 542,60K | 23:00:00 | ||
| Marathon Oil | 26,46 | 26,53 | 26,17 | +0,26 | +0,97% | 5,60M | 23:00:00 | ||
| Marathon Petroleum | 176,06 | 180,43 | 175,20 | -3,61 | -2,01% | 2,14M | 23:00:00 | ||
| MarketAxesss | 215,71 | 217,21 | 213,89 | +1,00 | +0,47% | 247,86K | 23:00:59 | ||
| Marriott Int | 240,33 | 240,52 | 237,43 | +2,60 | +1,09% | 748,31K | 23:00:59 | ||
| Marsh McLennan | 209,21 | 210,45 | 208,86 | -0,76 | -0,36% | 943,94K | 23:00:00 | ||
| Martin Marietta Materials | 583,09 | 584,05 | 575,69 | +2,34 | +0,40% | 371,15K | 23:00:00 | ||
| Masco | 69,54 | 70,55 | 69,47 | -0,62 | -0,88% | 1,05M | 23:00:00 | ||
| Mastercard | 459,72 | 462,22 | 458,78 | -0,55 | -0,12% | 1,20M | 23:00:00 | ||
| Match Group | 30,38 | 31,29 | 30,21 | -0,83 | -2,66% | 4,61M | 23:00:59 | ||
| McCormick&Co | 74,28 | 74,59 | 73,38 | +0,27 | +0,36% | 1,85M | 23:00:00 | ||
| McDonald’s | 267,90 | 272,18 | 267,29 | -4,48 | -1,64% | 2,45M | 23:00:00 | ||
| McKesson | 564,07 | 566,28 | 558,20 | -0,45 | -0,08% | 567,78K | 23:00:00 | ||
| Medtronic | 84,55 | 85,85 | 84,45 | -1,37 | -1,59% | 5,28M | 23:00:00 | ||
| Merck&Co | 131,00 | 131,74 | 130,65 | -0,19 | -0,14% | 3,95M | 23:00:00 | ||
| Meta Platforms | 468,84 | 473,20 | 467,04 | -3,07 | -0,65% | 9,81M | 23:00:59 | ||
| MetLife | 72,90 | 74,39 | 72,79 | -1,32 | -1,78% | 2,59M | 23:00:00 | ||
| Mettler-Toledo | 1.518,88 | 1.529,78 | 1.513,87 | -3,87 | -0,25% | 103,29K | 23:00:00 | ||
| MGM | 41,35 | 41,44 | 40,79 | +0,32 | +0,78% | 2,78M | 23:00:00 | ||
| Microchip | 96,46 | 97,59 | 94,30 | +2,13 | +2,26% | 3,87M | 23:00:59 | ||
| Micron | 129,00 | 131,02 | 126,64 | +3,71 | +2,96% | 15,91M | 23:00:59 | ||
| Microsoft | 425,34 | 426,75 | 419,99 | +5,13 | +1,22% | 10,54M | 23:00:59 | ||
| Mid-America Apartment | 136,88 | 137,97 | 136,22 | -0,86 | -0,62% | 402,54K | 23:00:00 | ||
| Moderna | 141,01 | 142,76 | 131,72 | +8,11 | +6,10% | 3,97M | 23:00:59 | ||
| Mohawk Industries | 118,89 | 120,75 | 118,59 | -1,47 | -1,22% | 516,12K | 23:00:00 | ||
| Molina Healthcare | 343,80 | 348,00 | 342,60 | -3,82 | -1,10% | 186,15K | 23:00:00 | ||
| Molson Coors Brewing B | 55,21 | 56,63 | 55,01 | -1,26 | -2,23% | 2,06M | 23:00:00 | ||
| Mondelez | 70,27 | 71,35 | 70,22 | -0,96 | -1,35% | 3,75M | 23:00:59 | ||
| Monolithic | 755,88 | 761,87 | 727,37 | +25,83 | +3,54% | 307,61K | 23:00:59 | ||
| Monster Beverage | 53,58 | 54,26 | 53,51 | -0,53 | -0,98% | 4,57M | 23:00:59 | ||
| Moody’s | 412,75 | 414,22 | 411,04 | -1,17 | -0,28% | 393,88K | 23:00:00 | ||
| Morgan Stanley | 100,32 | 100,88 | 99,38 | +0,10 | +0,10% | 3,91M | 23:00:00 | ||
| Mosaic | 30,77 | 30,91 | 30,51 | +0,17 | +0,54% | 3,01M | 23:00:00 | ||
| Motorola | 368,22 | 368,36 | 366,69 | +0,42 | +0,11% | 260,38K | 23:00:00 | ||
| MSCI | 512,28 | 512,61 | 503,90 | +6,95 | +1,38% | 564,72K | 23:00:00 | ||
| Nasdaq Inc | 62,45 | 62,89 | 62,30 | -0,31 | -0,49% | 1,32M | 23:00:59 | ||
| NetApp | 112,28 | 112,48 | 110,37 | +1,81 | +1,64% | 1,56M | 23:00:59 | ||
| Netflix | 640,82 | 644,37 | 619,52 | +19,72 | +3,18% | 3,66M | 23:00:59 | ||
| Newmont Goldcorp | 44,45 | 44,59 | 43,47 | +0,71 | +1,63% | 7,25M | 23:00:00 | ||
| News Corp | 27,23 | 27,24 | 27,01 | +0,15 | +0,55% | 455,49K | 23:00:59 | ||
| News Corp A | 26,42 | 26,44 | 26,22 | +0,13 | +0,49% | 1,10M | 23:00:59 | ||
| NextEra Energy | 75,93 | 76,19 | 75,57 | -0,16 | -0,21% | 6,79M | 23:00:00 | ||
| Nike | 91,77 | 92,70 | 90,83 | -0,41 | -0,44% | 8,84M | 23:00:00 | ||
| NiSource | 29,12 | 29,30 | 29,00 | -0,11 | -0,38% | 3,64M | 23:00:00 | ||
| Nordson | 268,41 | 272,08 | 267,64 | -2,56 | -0,94% | 346,15K | 23:00:59 | ||
| Norfolk Southern | 230,25 | 231,63 | 229,04 | -1,22 | -0,53% | 830,37K | 23:00:00 | ||
| Northern Trust | 84,46 | 85,75 | 84,24 | -1,05 | -1,23% | 665,48K | 23:00:59 | ||
| Northrop Grumman | 469,00 | 472,09 | 468,10 | -1,22 | -0,26% | 609,35K | 23:00:00 | ||
| Norwegian Cruise Line | 16,94 | 17,18 | 16,36 | +1,19 | +7,56% | 33,02M | 23:00:00 | ||
| NRG | 81,49 | 83,30 | 80,66 | -0,81 | -0,98% | 3,21M | 23:00:00 | ||
| Nucor | 170,99 | 172,80 | 170,21 | -1,13 | -0,66% | 1,45M | 23:00:00 | ||
| NVIDIA | 947,80 | 952,00 | 934,40 | +23,01 | +2,49% | 31,08M | 23:00:59 | ||
| NVR | 7.685,8 | 7.750,5 | 7.665,4 | +16,8 | +0,22% | 11,09K | 23:00:00 | ||
| NXP | 273,57 | 274,52 | 267,53 | +5,85 | +2,19% | 1,23M | 23:00:59 | ||
| Occidental | 63,58 | 63,75 | 63,01 | +0,17 | +0,27% | 4,69M | 23:00:00 | ||
| Old Dominion Freight Line | 178,97 | 183,00 | 178,69 | -4,10 | -2,24% | 1,38M | 23:00:59 | ||
| Omnicom | 96,24 | 96,57 | 95,56 | +0,11 | +0,11% | 876,12K | 23:00:00 | ||
| ON Semiconductor | 74,28 | 74,79 | 72,88 | +1,11 | +1,52% | 4,41M | 23:00:59 | ||
| ONEOK | 82,73 | 83,05 | 82,45 | +0,10 | +0,12% | 1,23M | 23:00:00 | ||
| Oracle | 124,51 | 124,68 | 123,24 | +1,01 | +0,82% | 5,22M | 23:00:00 | ||
| Otis Worldwide | 97,13 | 97,18 | 96,40 | +0,34 | +0,35% | 1,25M | 23:00:00 | ||
| O’Reilly Automotive | 995,33 | 1.012,35 | 993,71 | -16,73 | -1,65% | 386,15K | 23:00:59 | ||
| PACCAR | 105,42 | 106,65 | 105,33 | -0,58 | -0,55% | 1,75M | 23:00:59 | ||
| Packaging America | 181,55 | 184,04 | 181,33 | -1,58 | -0,86% | 368,19K | 23:00:00 | ||
| Palo Alto Networks | 323,77 | 324,68 | 314,58 | +5,92 | +1,86% | 5,76M | 23:00:59 | ||
| Paramount Global B | 12,02 | 12,29 | 11,90 | 0,00 | 0,00% | 9,18M | 23:00:59 | ||
| Parker-Hannifin | 548,03 | 551,34 | 543,29 | +2,92 | +0,54% | 547,63K | 23:00:00 | ||
| Paychex | 125,57 | 125,81 | 124,85 | -0,08 | -0,06% | 868,03K | 23:00:59 | ||
| Paycom Soft | 180,22 | 182,49 | 178,40 | -2,06 | -1,13% | 388,36K | 23:00:00 | ||
| PayPal | 64,77 | 65,04 | 63,77 | +0,29 | +0,45% | 5,78M | 23:00:59 | ||
| Pentair | 84,61 | 85,20 | 83,91 | +0,66 | +0,79% | 632,39K | 23:00:00 | ||
| PepsiCo | 180,31 | 182,13 | 179,91 | -1,88 | -1,03% | 2,81M | 23:00:59 | ||
| Pfizer | 28,53 | 28,71 | 28,46 | -0,11 | -0,38% | 19,49M | 23:00:00 | ||
| PG E | 18,67 | 18,88 | 18,60 | +0,07 | +0,38% | 9,58M | 23:00:00 | ||
| Philip Morris | 99,61 | 100,47 | 99,42 | -0,22 | -0,22% | 4,55M | 23:00:00 | ||
| Phillips 66 | 144,42 | 147,26 | 143,36 | -2,66 | -1,81% | 1,93M | 23:00:00 | ||
| Pinnacle West | 78,02 | 78,44 | 77,78 | -0,42 | -0,54% | 458,21K | 23:00:00 | ||
| PNC Financial | 157,10 | 160,63 | 156,94 | -3,25 | -2,03% | 1,06M | 23:00:00 | ||
| Pool | 368,29 | 370,96 | 365,47 | +1,39 | +0,38% | 200,58K | 23:00:59 | ||
| PPG Industries | 133,82 | 135,21 | 133,50 | -0,62 | -0,46% | 1,10M | 23:00:00 | ||
| PPL | 29,61 | 29,67 | 29,44 | +0,03 | +0,08% | 4,82M | 23:00:00 | ||
| Principal Financial | 83,54 | 85,13 | 83,46 | -1,59 | -1,87% | 493,57K | 23:00:59 | ||
| Procter&Gamble | 167,40 | 167,88 | 166,79 | -0,24 | -0,14% | 3,62M | 23:00:00 | ||
| Progressive | 206,96 | 209,50 | 206,90 | -2,26 | -1,08% | 1,93M | 23:00:00 | ||
| Prologis | 112,05 | 113,03 | 110,63 | +0,55 | +0,49% | 2,61M | 23:00:00 | ||
| Prudential Financial | 117,73 | 120,32 | 117,62 | -2,28 | -1,90% | 1,28M | 23:00:00 | ||
| PTC | 184,00 | 185,99 | 183,39 | -0,22 | -0,12% | 541,54K | 23:00:59 | ||
| Public Service Enterprise | 74,31 | 74,57 | 74,08 | -0,23 | -0,31% | 1,79M | 23:00:00 | ||
| Public Storage | 286,09 | 289,28 | 285,47 | -2,58 | -0,89% | 518,42K | 23:00:00 | ||
| PulteGroup | 119,21 | 120,26 | 119,03 | +0,14 | +0,12% | 1,50M | 23:00:00 | ||
| Qorvo Inc | 98,68 | 99,62 | 98,38 | +0,25 | +0,25% | 820,90K | 23:00:59 | ||
| Qualcomm | 197,76 | 199,99 | 193,29 | +3,90 | +2,01% | 8,51M | 23:00:59 | ||
| Quanta Services | 267,63 | 268,56 | 264,00 | +3,23 | +1,22% | 512,83K | 23:00:00 | ||
| Quest Diagnostics | 144,20 | 145,62 | 143,90 | -0,14 | -0,10% | 1,04M | 23:00:00 | ||
| Ralph Lauren A | 167,10 | 169,34 | 165,37 | -0,78 | -0,46% | 969,05K | 23:00:00 | ||
| Raymond James Financial | 125,13 | 126,39 | 125,03 | -1,29 | -1,02% | 577,81K | 23:00:00 | ||
| Realty Income | 55,00 | 55,50 | 54,88 | -0,13 | -0,24% | 2,82M | 23:00:00 | ||
| Regency Centers | 59,95 | 60,89 | 59,83 | -0,94 | -1,54% | 498,34K | 23:00:59 | ||
| Regeneron Pharma | 987,27 | 987,98 | 978,21 | +4,98 | +0,51% | 233,40K | 23:00:59 | ||
| Regions Financial | 19,88 | 20,21 | 19,84 | -0,31 | -1,51% | 3,19M | 23:00:00 | ||
| Republic Services | 185,99 | 187,99 | 185,71 | -2,17 | -1,15% | 835,24K | 23:00:00 | ||
| ResMed | 218,85 | 219,93 | 216,73 | +0,28 | +0,13% | 390,06K | 23:00:00 | ||
| Revvity | 111,99 | 112,25 | 109,86 | +1,76 | +1,60% | 866,26K | 23:00:00 | ||
| Robert Half | 70,41 | 71,00 | 70,29 | -0,46 | -0,65% | 623,09K | 23:00:00 | ||
| Rockwell Automation | 271,23 | 272,53 | 268,41 | +1,47 | +0,54% | 646,73K | 23:00:00 | ||
| Rollins | 46,79 | 46,79 | 46,06 | +0,66 | +1,43% | 1,26M | 23:00:00 | ||
| Roper Technologies | 546,37 | 546,68 | 540,57 | +4,48 | +0,83% | 768,63K | 23:00:59 | ||
| Ross Stores | 131,52 | 132,35 | 130,86 | -0,81 | -0,61% | 2,18M | 23:00:59 | ||
| Royal Caribbean Cruises | 147,70 | 150,90 | 143,29 | +5,78 | +4,07% | 3,15M | 23:00:00 | ||
| Rtx Corp | 105,07 | 105,42 | 104,35 | +0,89 | +0,85% | 3,30M | 23:00:00 | ||
| S&P Global | 437,80 | 441,57 | 437,00 | -4,08 | -0,92% | 560,38K | 23:00:00 | ||
| Salesforce Inc | 287,00 | 287,72 | 285,11 | +1,39 | +0,49% | 2,14M | 23:00:00 | ||
| SBA Communications | 198,41 | 200,20 | 196,20 | -0,97 | -0,49% | 786,25K | 23:00:59 | ||
| Schlumberger | 48,23 | 48,66 | 47,88 | -0,35 | -0,73% | 6,65M | 23:00:00 | ||
| Seagate | 96,81 | 97,14 | 95,17 | +1,54 | +1,62% | 1,48M | 23:00:59 | ||
| Sempra Energy | 78,09 | 78,60 | 77,99 | -0,08 | -0,10% | 2,38M | 23:00:00 | ||
| ServiceNow Inc | 774,77 | 774,84 | 762,23 | +9,72 | +1,27% | 590,01K | 23:00:00 | ||
| Sherwin-Williams | 309,56 | 312,40 | 308,92 | -2,84 | -0,91% | 869,29K | 23:00:00 | ||
| Simon Property | 146,40 | 148,96 | 146,11 | -2,39 | -1,61% | 815,47K | 23:00:00 | ||
| Skyworks | 94,05 | 94,62 | 93,02 | +1,11 | +1,19% | 1,44M | 23:00:59 | ||
| Snap-On | 279,32 | 280,40 | 277,69 | +0,35 | +0,12% | 204,47K | 23:00:00 | ||
| Southern | 79,24 | 79,69 | 78,97 | -0,30 | -0,38% | 2,91M | 23:00:00 | ||
| Southwest Airlines | 28,21 | 28,22 | 27,66 | +0,35 | +1,26% | 6,46M | 23:00:00 | ||
| Stanley Black Decker | 89,56 | 90,39 | 89,45 | -0,56 | -0,62% | 663,94K | 23:00:00 | ||
| Starbucks | 77,54 | 78,32 | 76,71 | -0,31 | -0,40% | 10,47M | 23:00:59 | ||
| State Street | 77,13 | 78,19 | 77,04 | -0,88 | -1,13% | 1,28M | 23:00:00 | ||
| Steel Dynamics | 133,08 | 134,69 | 131,18 | -0,85 | -0,63% | 1,10M | 23:00:59 | ||
| STERIS | 232,76 | 233,39 | 230,09 | +0,07 | +0,03% | 538,17K | 23:00:00 | ||
| Stryker | 329,76 | 335,23 | 329,21 | -4,92 | -1,47% | 1,00M | 23:00:00 | ||
| Super Micro Computer | 903,94 | 925,25 | 870,05 | +16,05 | +1,81% | 5,33M | 23:00:59 | ||
| Synchrony Financial | 44,16 | 44,46 | 43,90 | +0,22 | +0,50% | 2,58M | 23:00:00 | ||
| Synopsys | 574,38 | 574,77 | 565,18 | +7,65 | +1,35% | 484,59K | 23:00:59 | ||
| Sysco | 75,05 | 75,94 | 75,01 | -0,86 | -1,13% | 2,15M | 23:00:00 | ||
| T Rowe | 117,13 | 117,58 | 116,23 | +0,37 | +0,32% | 906,90K | 23:00:59 | ||
| T-Mobile US | 163,90 | 164,20 | 163,15 | -0,10 | -0,06% | 2,64M | 23:00:59 | ||
| Take-Two | 150,90 | 151,01 | 146,67 | +3,06 | +2,07% | 2,14M | 23:00:59 | ||
| Tapestry | 42,47 | 42,74 | 42,14 | +0,15 | +0,35% | 2,23M | 23:00:00 | ||
| Targa Resources | 117,52 | 118,12 | 116,73 | -0,15 | -0,13% | 712,45K | 23:00:00 | ||
| Target | 156,71 | 160,80 | 155,96 | -3,42 | -2,14% | 4,18M | 23:00:00 | ||
| TE Connectivity | 151,73 | 151,93 | 150,20 | +0,72 | +0,48% | 733,22K | 23:00:00 | ||
| Teledyne Technologies | 407,17 | 410,85 | 405,74 | +0,74 | +0,18% | 233,76K | 23:00:00 | ||
| Teleflex | 214,55 | 216,93 | 213,85 | -3,09 | -1,42% | 429,89K | 23:00:00 | ||
| Teradyne | 139,51 | 140,22 | 134,69 | +7,60 | +5,76% | 3,12M | 23:00:59 | ||
| Tesla | 174,95 | 177,75 | 173,52 | -2,51 | -1,41% | 59,18M | 23:00:59 | ||
| Texas Instruments | 199,20 | 199,27 | 194,50 | +4,18 | +2,14% | 4,00M | 23:00:59 | ||
| Textron | 89,03 | 89,34 | 88,42 | -0,14 | -0,16% | 858,33K | 23:00:00 | ||
| The AES | 21,28 | 21,47 | 21,15 | 0,00 | 0,00% | 5,71M | 23:00:00 | ||
| The Charles Schwab | 78,68 | 79,13 | 78,16 | -0,10 | -0,13% | 5,16M | 23:00:00 | ||
| The Travelers | 215,63 | 220,17 | 215,44 | -4,08 | -1,86% | 796,92K | 23:00:00 | ||
| Thermo Fisher Scientific | 594,09 | 597,04 | 592,75 | -1,21 | -0,20% | 748,54K | 23:00:00 | ||
| TJX | 97,85 | 99,88 | 97,72 | -2,44 | -2,43% | 6,09M | 23:00:00 | ||
| Tractor Supply | 284,04 | 287,89 | 281,38 | -1,63 | -0,57% | 917,98K | 23:00:59 | ||
| Trane Technologies | 330,92 | 334,25 | 327,67 | +2,28 | +0,69% | 725,88K | 23:00:00 | ||
| Transdigm | 1.313,57 | 1.317,01 | 1.299,74 | +21,62 | +1,67% | 154,11K | 23:00:00 | ||
| Trimble | 57,32 | 57,43 | 56,71 | +0,23 | +0,40% | 1,05M | 23:00:59 | ||
| Truist Financial Corp | 39,05 | 40,01 | 39,02 | -0,92 | -2,30% | 4,59M | 23:00:00 | ||
| Tyler Technologies | 493,80 | 494,95 | 488,31 | +4,66 | +0,95% | 126,60K | 23:00:00 | ||
| Tyson Foods | 60,63 | 60,70 | 60,04 | +0,38 | +0,63% | 2,31M | 23:00:00 | ||
| U.S. Bancorp | 40,90 | 41,63 | 40,85 | -0,53 | -1,28% | 8,81M | 23:00:00 | ||
| Uber Tech | 64,65 | 65,87 | 64,31 | -1,02 | -1,55% | 15,38M | 23:00:00 | ||
| UDR | 39,39 | 39,66 | 39,19 | -0,15 | -0,38% | 1,76M | 23:00:00 | ||
| Ulta Beauty | 386,50 | 394,74 | 386,01 | -13,06 | -3,27% | 1,01M | 23:00:59 | ||
| Union Pacific | 243,65 | 244,93 | 241,84 | -1,32 | -0,54% | 1,02M | 23:00:00 | ||
| United Airlines Holdings | 54,62 | 55,27 | 54,56 | -0,35 | -0,64% | 5,16M | 23:00:59 | ||
| United Parcel Service | 147,62 | 149,57 | 147,29 | -1,62 | -1,09% | 1,41M | 23:00:00 | ||
| United Rentals | 701,07 | 706,81 | 685,95 | +15,28 | +2,23% | 327,52K | 23:00:00 | ||
| UnitedHealth | 517,29 | 524,50 | 516,54 | -7,34 | -1,40% | 2,01M | 23:00:00 | ||
| Universal Health Services | 181,46 | 181,50 | 178,14 | +3,76 | +2,12% | 484,68K | 23:00:00 | ||
| Valero Energy | 163,83 | 166,87 | 162,54 | -2,23 | -1,34% | 3,02M | 23:00:00 | ||
| Ventas | 48,72 | 49,02 | 48,54 | -0,19 | -0,39% | 1,23M | 23:00:00 | ||
| Veralto | 98,58 | 99,79 | 98,46 | -0,02 | -0,02% | 1,26M | 23:00:00 | ||
| VeriSign | 172,62 | 172,68 | 169,79 | +1,87 | +1,10% | 459,68K | 23:00:59 | ||
| Verisk | 252,41 | 253,17 | 249,88 | +0,79 | +0,31% | 423,84K | 23:00:59 | ||
| Verizon | 40,13 | 40,31 | 40,01 | +0,07 | +0,17% | 7,16M | 23:00:00 | ||
| Vertex | 445,87 | 447,85 | 442,99 | +0,66 | +0,15% | 719,06K | 23:00:59 | ||
| VF | 12,32 | 12,81 | 12,26 | -0,44 | -3,45% | 6,16M | 23:00:00 | ||
| Viatris | 11,07 | 11,21 | 10,98 | +0,09 | +0,82% | 11,12M | 23:00:59 | ||
| VICI Properties | 30,23 | 30,36 | 30,11 | -0,16 | -0,51% | 2,26M | 23:00:00 | ||
| Visa A | 278,45 | 280,27 | 278,21 | -1,65 | -0,59% | 5,26M | 23:00:00 | ||
| Vulcan Materials | 260,17 | 261,01 | 257,62 | +1,07 | +0,41% | 459,68K | 23:00:00 | ||
| Walgreens Boots | 17,82 | 18,16 | 17,76 | -0,11 | -0,61% | 6,29M | 23:00:59 | ||
| Walmart | 64,21 | 64,76 | 63,87 | -0,44 | -0,68% | 13,59M | 23:00:00 | ||
| Walt Disney | 102,95 | 103,67 | 102,53 | -0,30 | -0,29% | 6,64M | 23:00:00 | ||
| Warner Bros Discovery | 8,09 | 8,12 | 7,99 | +0,04 | +0,50% | 17,97M | 23:00:59 | ||
| Waste Management | 208,52 | 210,23 | 208,32 | -1,92 | -0,91% | 1,52M | 23:00:00 | ||
| Waters | 354,07 | 357,14 | 353,20 | -1,88 | -0,53% | 403,93K | 23:00:00 | ||
| WEC Energy | 84,68 | 85,86 | 84,60 | -0,82 | -0,96% | 1,41M | 23:00:00 | ||
| Wells Fargo&Co | 60,71 | 61,79 | 60,59 | -0,37 | -0,61% | 12,98M | 23:00:00 | ||
| Welltower | 100,87 | 102,15 | 100,80 | -0,42 | -0,41% | 1,09M | 23:00:00 | ||
| West Pharmaceutical Services | 342,78 | 355,54 | 341,64 | -12,86 | -3,62% | 564,64K | 23:00:00 | ||
| Western Digital | 73,05 | 74,24 | 72,37 | +0,95 | +1,32% | 4,50M | 23:00:59 | ||
| Westinghouse Air Brake | 170,55 | 170,83 | 167,72 | +2,23 | +1,32% | 897,85K | 23:00:00 | ||
| WestRock Co | 52,48 | 52,77 | 52,26 | -0,46 | -0,87% | 1,10M | 23:00:00 | ||
| Weyerhaeuser | 30,92 | 31,10 | 30,68 | -0,25 | -0,80% | 3,62M | 23:00:00 | ||
| Williams | 41,45 | 41,53 | 41,24 | +0,18 | +0,44% | 4,90M | 23:00:00 | ||
| Willis Towers Watson | 253,10 | 257,63 | 252,89 | -4,30 | -1,67% | 229,10K | 23:00:59 | ||
| WR Berkley | 78,67 | 79,59 | 78,50 | -0,64 | -0,81% | 489,61K | 23:00:00 | ||
| WW Grainger | 952,20 | 954,71 | 946,18 | +6,54 | +0,69% | 138,00K | 23:00:00 | ||
| Wynn Resorts | 97,66 | 98,13 | 97,01 | +0,87 | +0,90% | 1,15M | 23:00:59 | ||
| Xcel Energy | 56,07 | 56,10 | 55,36 | +0,55 | +0,99% | 2,00M | 23:00:59 | ||
| Xylem | 145,85 | 145,93 | 143,39 | +2,53 | +1,77% | 839,41K | 23:00:00 | ||
| Yum! Brands | 139,68 | 141,65 | 139,24 | -1,98 | -1,40% | 1,17M | 23:00:00 | ||
| Zebra | 320,16 | 320,54 | 316,24 | +2,27 | +0,71% | 325,19K | 23:00:59 | ||
| Zimmer Biomet | 119,15 | 120,14 | 118,96 | -1,03 | -0,86% | 1,12M | 23:00:00 | ||
| Zoetis Inc | 174,47 | 174,71 | 172,19 | +0,41 | +0,24% | 2,11M | 23:00:00 |
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.