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
2.026,64
-0,10
0,00%
- Пред. закр.: 2.026,74
- Открытие: 2.032,84
- Дн. диапазон: 2.024,42 - 2.036,12
Investing.com US 500
2.026,64
-0,10
0,00%
- 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 | 99,11 | 99,65 | 98,17 | +1,78 | +1,83% | 2,25M | 20:14:08 | ||
| Abbott Labs | 104,90 | 105,67 | 104,42 | +0,23 | +0,22% | 3,24M | 20:14:14 | ||
| AbbVie | 160,89 | 161,14 | 160,35 | +0,49 | +0,31% | 1,31M | 20:14:18 | ||
| Accenture | 307,13 | 309,26 | 306,45 | +0,52 | +0,17% | 769,63K | 20:14:16 | ||
| Adobe | 483,14 | 489,48 | 480,30 | +0,49 | +0,10% | 1,45M | 20:14:08 | ||
| ADP | 246,73 | 247,21 | 245,06 | +1,59 | +0,65% | 263,45K | 20:13:35 | ||
| Aflac | 85,91 | 86,04 | 85,43 | +0,53 | +0,62% | 387,34K | 20:14:22 | ||
| Agilent Technologies | 149,81 | 152,81 | 145,16 | +4,67 | +3,22% | 1,09M | 20:13:25 | ||
| AIG | 80,37 | 80,82 | 80,05 | +0,49 | +0,61% | 1,62M | 20:14:18 | ||
| Air Products | 250,88 | 252,92 | 249,92 | +0,28 | +0,11% | 476,34K | 20:13:56 | ||
| Airbnb | 145,22 | 148,12 | 144,63 | -1,83 | -1,24% | 3,08M | 20:14:30 | ||
| Akamai | 92,16 | 94,82 | 91,77 | -10,30 | -10,05% | 5,75M | 20:14:24 | ||
| Albemarle | 129,37 | 133,77 | 129,06 | -4,18 | -3,13% | 815,29K | 20:14:03 | ||
| Alexandria RE | 121,25 | 122,03 | 120,66 | +0,71 | +0,59% | 255,49K | 20:12:54 | ||
| Align | 271,43 | 282,73 | 266,50 | -8,96 | -3,20% | 454,23K | 20:14:10 | ||
| Allegion PLC | 125,96 | 126,71 | 125,33 | +0,29 | +0,23% | 216,10K | 20:11:12 | ||
| Alliant Energy | 51,35 | 51,79 | 51,34 | -0,35 | -0,68% | 581,01K | 20:14:19 | ||
| Allstate | 171,95 | 172,87 | 171,32 | +0,49 | +0,29% | 245,81K | 20:13:25 | ||
| Alphabet A | 167,41 | 168,69 | 167,16 | -2,55 | -1,50% | 11,64M | 20:14:27 | ||
| Alphabet C | 169,16 | 170,45 | 168,87 | -2,42 | -1,41% | 7,72M | 20:14:19 | ||
| Altria | 44,84 | 45,03 | 44,74 | +0,13 | +0,29% | 4,17M | 20:14:19 | ||
| Amazon.com | 187,47 | 189,89 | 186,93 | -2,03 | -1,07% | 20,42M | 20:14:27 | ||
| Amcor PLC | 10,37 | 10,41 | 10,34 | +0,05 | +0,48% | 1,79M | 20:14:02 | ||
| AMD | 152,31 | 156,37 | 151,31 | -0,08 | -0,05% | 27,73M | 20:14:24 | ||
| Ameren | 74,40 | 75,18 | 74,26 | -0,37 | -0,49% | 299,36K | 20:14:08 | ||
| American Airlines | 14,39 | 14,61 | 14,32 | -0,09 | -0,63% | 9,55M | 20:13:45 | ||
| American Electric Power | 91,39 | 91,72 | 90,70 | +0,44 | +0,48% | 1,16M | 20:14:24 | ||
| American Express | 240,95 | 243,54 | 240,31 | +1,81 | +0,76% | 1,14M | 20:13:58 | ||
| American Tower | 183,95 | 186,58 | 183,57 | -2,42 | -1,30% | 897,58K | 20:13:57 | ||
| American Water Works | 135,07 | 135,52 | 134,41 | +0,69 | +0,51% | 738,73K | 20:14:25 | ||
| Ameriprise Financial | 433,03 | 433,48 | 430,15 | +3,00 | +0,70% | 87,88K | 20:12:01 | ||
| Ametek | 171,01 | 171,57 | 170,39 | +1,11 | +0,65% | 363,21K | 20:11:19 | ||
| Amgen | 313,71 | 314,89 | 310,87 | +0,85 | +0,27% | 1,36M | 20:14:25 | ||
| Amphenol | 127,47 | 128,63 | 126,99 | -0,14 | -0,11% | 1,20M | 20:13:32 | ||
| Analog Devices | 206,09 | 207,76 | 205,24 | +1,30 | +0,63% | 1,17M | 20:13:58 | ||
| ANSYS | 327,65 | 331,28 | 327,00 | +0,41 | +0,12% | 66,50K | 20:13:20 | ||
| AO Smith | 86,32 | 87,36 | 86,28 | -0,07 | -0,08% | 147,27K | 20:12:12 | ||
| Aon | 293,00 | 293,31 | 287,69 | +5,42 | +1,88% | 591,14K | 20:14:16 | ||
| APA Corp | 30,36 | 31,13 | 30,34 | -0,52 | -1,68% | 1,76M | 20:14:08 | ||
| Apple | 182,31 | 185,09 | 182,21 | -2,01 | -1,09% | 26,03M | 20:14:25 | ||
| Applied Materials | 209,74 | 212,57 | 208,52 | +3,41 | +1,65% | 1,60M | 20:14:16 | ||
| Aptiv | 82,59 | 84,74 | 82,46 | -1,10 | -1,31% | 1,25M | 20:13:10 | ||
| Arch Capital | 100,31 | 100,57 | 99,75 | +0,68 | +0,68% | 433,60K | 20:13:51 | ||
| Archer-Daniels-Midland | 62,42 | 62,92 | 62,24 | -0,02 | -0,03% | 1,06M | 20:14:04 | ||
| Arista Networks | 314,45 | 316,22 | 299,00 | +18,38 | +6,21% | 3,54M | 20:13:57 | ||
| Arthur J Gallagher | 251,00 | 251,28 | 248,00 | +3,44 | +1,39% | 227,22K | 20:12:08 | ||
| Assurant | 175,78 | 179,96 | 175,14 | -3,51 | -1,96% | 139,44K | 20:14:13 | ||
| AT&T | 17,16 | 17,22 | 17,12 | -0,02 | -0,12% | 7,78M | 20:14:20 | ||
| Atmos Energy | 117,39 | 119,78 | 117,22 | -2,30 | -1,92% | 1,11M | 20:14:18 | ||
| Autodesk | 216,69 | 220,73 | 216,69 | -1,94 | -0,89% | 407,87K | 20:14:07 | ||
| AutoZone | 2.995,81 | 3.005,60 | 2.990,00 | +8,76 | +0,29% | 43,63K | 20:08:25 | ||
| AvalonBay | 196,74 | 198,00 | 196,57 | -0,40 | -0,20% | 84,03K | 20:12:01 | ||
| Avery Dennison | 226,79 | 228,49 | 226,11 | -0,85 | -0,37% | 73,69K | 20:07:18 | ||
| Axon Enterprise | 303,71 | 309,70 | 303,32 | -5,38 | -1,74% | 213,62K | 20:13:20 | ||
| Baker Hughes | 32,28 | 32,92 | 32,26 | -0,51 | -1,54% | 1,53M | 20:14:00 | ||
| Ball | 69,03 | 69,81 | 68,96 | -0,58 | -0,83% | 729,29K | 20:14:11 | ||
| Bank of America | 38,37 | 38,78 | 38,33 | +0,09 | +0,22% | 14,56M | 20:14:16 | ||
| Bank of NY Mellon | 58,49 | 58,74 | 58,39 | +0,14 | +0,24% | 1,34M | 20:14:17 | ||
| Bath & Body Works | 47,81 | 49,13 | 47,79 | -0,75 | -1,54% | 550,39K | 20:14:09 | ||
| Baxter | 35,66 | 36,15 | 35,54 | -0,29 | -0,81% | 1,72M | 20:14:23 | ||
| Becton Dickinson | 234,69 | 235,52 | 233,73 | -0,31 | -0,13% | 645,46K | 20:12:58 | ||
| Berkshire Hathaway B | 411,04 | 412,14 | 409,20 | +2,22 | +0,54% | 1,10M | 20:14:05 | ||
| Best Buy | 73,82 | 74,40 | 73,78 | -0,34 | -0,46% | 529,98K | 20:14:21 | ||
| Bio-Rad Labs | 281,31 | 286,00 | 277,79 | +3,99 | +1,44% | 96,50K | 20:13:43 | ||
| Bio-Techne | 80,66 | 80,93 | 79,47 | +1,11 | +1,40% | 860,50K | 20:14:12 | ||
| Biogen | 222,47 | 223,95 | 220,01 | -0,28 | -0,13% | 266,57K | 20:14:14 | ||
| BlackRock | 795,17 | 799,23 | 792,08 | +6,04 | +0,77% | 244,83K | 20:12:35 | ||
| Blackstone | 122,88 | 124,33 | 122,36 | -0,16 | -0,13% | 1,05M | 20:14:04 | ||
| Boeing | 178,86 | 181,85 | 177,92 | -2,39 | -1,32% | 2,27M | 20:14:25 | ||
| Booking | 3.806,54 | 3.811,57 | 3.775,42 | +26,51 | +0,70% | 113,64K | 20:14:11 | ||
| BorgWarner | 37,41 | 38,00 | 37,37 | -0,31 | -0,81% | 725,08K | 20:14:17 | ||
| Boston Properties | 61,17 | 61,66 | 60,82 | -0,26 | -0,42% | 284,23K | 20:13:42 | ||
| Boston Scientific | 73,73 | 74,30 | 73,54 | -0,37 | -0,49% | 1,69M | 20:14:14 | ||
| Bristol-Myers Squibb | 44,80 | 44,88 | 44,30 | +0,06 | +0,12% | 3,62M | 20:14:18 | ||
| Broadcom | 1.331,56 | 1.344,00 | 1.315,31 | +25,89 | +1,98% | 827,39K | 20:12:39 | ||
| Broadridge | 196,25 | 196,25 | 193,57 | +3,19 | +1,65% | 172,57K | 20:11:06 | ||
| Brown Forman | 48,73 | 48,84 | 48,06 | +0,47 | +0,97% | 442,44K | 20:14:08 | ||
| Brown&Brown | 87,33 | 87,43 | 85,89 | +1,72 | +2,01% | 469,81K | 20:14:06 | ||
| Builders FirstSource | 167,32 | 170,54 | 166,81 | -1,93 | -1,14% | 899,96K | 20:12:59 | ||
| Bunge | 104,86 | 105,96 | 104,00 | -0,54 | -0,51% | 320,02K | 20:11:49 | ||
| Cadence Design | 286,27 | 290,54 | 285,28 | +0,99 | +0,35% | 378,94K | 20:11:56 | ||
| Caesars | 36,51 | 37,60 | 36,43 | -0,80 | -2,13% | 2,96M | 20:14:24 | ||
| Camden Property | 106,42 | 107,46 | 106,40 | -0,41 | -0,38% | 255,12K | 20:13:09 | ||
| Campbell Soup | 45,66 | 45,65 | 45,06 | +0,41 | +0,90% | 458,02K | 20:13:25 | ||
| Capital One Financial | 142,12 | 143,15 | 142,02 | +0,22 | +0,16% | 422,87K | 20:14:15 | ||
| Cardinal Health | 99,94 | 100,08 | 98,28 | +1,88 | +1,92% | 561,26K | 20:14:14 | ||
| CarMax | 71,26 | 71,94 | 70,81 | +0,22 | +0,31% | 449,65K | 20:14:18 | ||
| Carnival Corp | 14,39 | 14,62 | 14,34 | -0,17 | -1,17% | 8,78M | 20:14:22 | ||
| Carrier Global | 65,42 | 66,32 | 65,25 | +0,18 | +0,28% | 1,10M | 20:14:09 | ||
| Catalent Inc | 55,95 | 56,12 | 55,93 | -0,03 | -0,04% | 580,82K | 20:13:35 | ||
| Caterpillar | 354,89 | 357,51 | 353,52 | +3,11 | +0,88% | 1,06M | 20:13:43 | ||
| Cboe Global | 181,03 | 184,03 | 180,50 | -1,89 | -1,03% | 194,40K | 20:12:12 | ||
| CBRE A | 89,19 | 89,31 | 87,39 | +1,75 | +2,00% | 537,56K | 20:14:09 | ||
| CDW Corp | 222,13 | 224,10 | 221,48 | -0,85 | -0,38% | 194,93K | 20:13:00 | ||
| Celanese | 157,58 | 161,55 | 156,91 | -3,84 | -2,38% | 239,82K | 20:14:18 | ||
| Cencora Inc | 225,09 | 225,67 | 224,02 | +1,00 | +0,44% | 385,53K | 20:12:54 | ||
| Centene | 78,07 | 78,58 | 77,60 | +0,42 | +0,54% | 1,42M | 20:13:53 | ||
| CenterPoint Energy | 29,63 | 29,88 | 29,60 | -0,16 | -0,54% | 7,78M | 20:14:08 | ||
| CF Industries | 73,92 | 75,16 | 73,89 | -0,37 | -0,50% | 499,39K | 20:13:01 | ||
| CH Robinson | 82,27 | 82,56 | 81,36 | +1,01 | +1,24% | 384,33K | 20:14:24 | ||
| Charles River Laboratories | 227,15 | 230,32 | 223,78 | -2,94 | -1,28% | 445,05K | 20:12:17 | ||
| Charter Communications | 274,70 | 276,23 | 262,02 | +10,77 | +4,08% | 1,05M | 20:13:10 | ||
| Chevron | 165,09 | 166,42 | 165,02 | -0,35 | -0,21% | 2,55M | 20:14:07 | ||
| Chipotle Mexican Grill | 3.225,30 | 3.260,00 | 3.225,30 | -7,67 | -0,24% | 92,54K | 20:10:34 | ||
| Chubb | 254,87 | 255,49 | 253,62 | +0,82 | +0,32% | 229,48K | 20:08:19 | ||
| Church&Dwight | 107,13 | 107,57 | 106,91 | +0,08 | +0,07% | 177,28K | 20:13:03 | ||
| Cigna | 347,65 | 352,02 | 347,39 | -3,32 | -0,95% | 764,43K | 20:14:04 | ||
| Cincinnati Financial | 118,86 | 119,14 | 118,13 | +0,55 | +0,46% | 87,84K | 20:10:34 | ||
| Cintas | 701,17 | 702,68 | 697,35 | +4,92 | +0,71% | 99,92K | 20:11:13 | ||
| Cisco | 47,97 | 48,03 | 47,70 | +0,18 | +0,37% | 5,04M | 20:14:29 | ||
| Citigroup | 63,34 | 63,92 | 63,12 | +0,02 | +0,03% | 4,67M | 20:14:23 | ||
| Citizens Financial Group Inc | 36,01 | 36,30 | 35,99 | -0,01 | -0,03% | 1,12M | 20:13:42 | ||
| Clorox | 143,05 | 143,50 | 141,27 | +1,49 | +1,05% | 448,54K | 20:14:03 | ||
| CME Group | 209,39 | 213,71 | 209,19 | -4,22 | -1,98% | 653,35K | 20:14:31 | ||
| CMS Energy | 63,10 | 63,70 | 62,82 | -0,13 | -0,20% | 714,66K | 20:14:16 | ||
| Coca-Cola | 63,28 | 63,35 | 62,80 | +0,41 | +0,64% | 3,74M | 20:14:19 | ||
| Cognizant A | 66,83 | 67,13 | 66,67 | +0,03 | +0,04% | 3,73M | 20:14:13 | ||
| Colgate-Palmolive | 94,77 | 94,79 | 94,06 | +0,69 | +0,73% | 1,01M | 20:13:30 | ||
| Comcast | 39,28 | 39,37 | 38,33 | +0,74 | +1,92% | 6,91M | 20:14:27 | ||
| Comerica | 53,35 | 53,74 | 53,11 | 0,00 | 0,00% | 319,48K | 20:13:48 | ||
| Conagra Brands | 31,04 | 31,06 | 30,75 | +0,26 | +0,83% | 893,38K | 20:13:54 | ||
| ConocoPhillips | 122,15 | 123,97 | 122,15 | -0,46 | -0,38% | 1,40M | 20:14:17 | ||
| Consolidated Edison | 98,00 | 98,54 | 97,69 | -0,12 | -0,12% | 503,08K | 20:14:00 | ||
| Constellation Brands A | 261,62 | 261,95 | 260,24 | +0,92 | +0,35% | 160,41K | 20:12:10 | ||
| Constellation Energy | 213,02 | 220,52 | 211,86 | -2,89 | -1,34% | 1,53M | 20:13:44 | ||
| Cooper | 94,89 | 95,24 | 94,31 | +0,20 | +0,21% | 275,33K | 20:14:13 | ||
| Copart | 54,98 | 55,76 | 54,97 | -0,28 | -0,52% | 1,18M | 20:14:18 | ||
| Corning | 34,20 | 34,38 | 34,09 | -0,01 | -0,01% | 962,36K | 20:14:20 | ||
| Corpay | 285,13 | 287,67 | 283,39 | +1,91 | +0,68% | 347,92K | 20:13:48 | ||
| Corteva | 57,88 | 58,76 | 57,78 | +0,06 | +0,10% | 1,80M | 20:14:04 | ||
| CoStar | 90,48 | 91,24 | 89,94 | -0,86 | -0,94% | 587,55K | 20:14:05 | ||
| Costco | 783,47 | 784,89 | 778,16 | +4,43 | +0,57% | 699,75K | 20:13:50 | ||
| Coterra Energy | 28,04 | 28,55 | 28,00 | -0,45 | -1,58% | 1,70M | 20:14:19 | ||
| Crown Castle | 99,51 | 100,03 | 98,90 | -0,37 | -0,37% | 1,27M | 20:14:18 | ||
| CSX | 34,27 | 34,69 | 34,26 | -0,24 | -0,68% | 3,04M | 20:14:15 | ||
| Cummins | 296,71 | 297,67 | 295,00 | +2,13 | +0,72% | 225,03K | 20:13:49 | ||
| CVS Health Corp | 55,77 | 56,44 | 55,58 | +0,09 | +0,16% | 4,45M | 20:14:25 | ||
| Danaher | 252,25 | 254,90 | 250,83 | +0,82 | +0,32% | 736,96K | 20:13:49 | ||
| Darden Restaurants | 148,36 | 149,29 | 147,55 | +1,44 | +0,98% | 512,74K | 20:12:10 | ||
| DaVita | 137,31 | 140,29 | 137,23 | -0,63 | -0,46% | 232,74K | 20:12:34 | ||
| Dayforce | 60,14 | 60,30 | 59,35 | +0,99 | +1,67% | 491,57K | 20:12:09 | ||
| Deckers Outdoor | 855,40 | 877,93 | 855,40 | -19,15 | -2,19% | 106,20K | 20:13:26 | ||
| Deere&Company | 407,51 | 411,69 | 405,67 | -1,49 | -0,36% | 747,85K | 20:12:36 | ||
| Delta Air Lines | 52,37 | 53,15 | 52,15 | -0,38 | -0,72% | 3,04M | 20:14:16 | ||
| Dentsply | 27,91 | 28,33 | 27,85 | -0,29 | -1,03% | 1,26M | 20:14:26 | ||
| Devon Energy | 50,10 | 51,20 | 50,09 | -0,75 | -1,47% | 1,83M | 20:14:18 | ||
| DexCom | 127,35 | 129,30 | 127,13 | -0,80 | -0,62% | 470,94K | 20:13:57 | ||
| Diamondback | 201,26 | 205,58 | 200,95 | -2,46 | -1,21% | 537,45K | 20:13:51 | ||
| Digital | 140,00 | 144,22 | 139,85 | -3,54 | -2,47% | 921,16K | 20:13:54 | ||
| Discover | 123,28 | 124,67 | 123,26 | -0,76 | -0,62% | 307,05K | 20:14:25 | ||
| Dollar General | 140,62 | 141,32 | 139,85 | -0,24 | -0,17% | 590,76K | 20:13:54 | ||
| Dollar Tree | 120,09 | 120,40 | 119,48 | -0,07 | -0,05% | 725,84K | 20:14:22 | ||
| Dominion Energy | 53,14 | 53,65 | 52,76 | +0,30 | +0,57% | 2,62M | 20:14:25 | ||
| Domino’s Pizza Inc | 518,30 | 522,14 | 516,40 | +1,04 | +0,20% | 92,17K | 20:11:15 | ||
| Dover | 185,87 | 186,21 | 184,92 | +0,92 | +0,49% | 345,48K | 20:14:17 | ||
| Dow | 59,32 | 60,13 | 59,29 | -0,13 | -0,21% | 1,37M | 20:14:01 | ||
| DR Horton | 150,18 | 150,51 | 149,02 | +0,68 | +0,45% | 829,74K | 20:14:06 | ||
| DTE Energy | 115,69 | 116,84 | 115,66 | -0,64 | -0,55% | 333,61K | 20:13:29 | ||
| Duke Energy | 102,99 | 103,64 | 102,60 | -0,03 | -0,03% | 1,33M | 20:14:18 | ||
| DuPont De Nemours | 78,69 | 79,35 | 78,39 | -0,11 | -0,14% | 782,41K | 20:13:54 | ||
| Eastman Chemical | 101,45 | 101,71 | 101,17 | +0,37 | +0,36% | 273,91K | 20:13:33 | ||
| Eaton | 332,59 | 337,70 | 332,11 | -0,67 | -0,20% | 740,61K | 20:14:13 | ||
| eBay | 50,91 | 51,09 | 50,44 | +0,57 | +1,13% | 1,74M | 20:14:19 | ||
| Ecolab | 233,29 | 234,23 | 232,76 | -0,29 | -0,12% | 255,74K | 20:13:24 | ||
| Edison | 74,74 | 75,09 | 74,08 | -0,02 | -0,03% | 966,25K | 20:14:14 | ||
| Edwards Lifesciences | 86,88 | 88,09 | 86,66 | -0,54 | -0,62% | 900,47K | 20:14:09 | ||
| Electronic Arts | 126,88 | 127,32 | 125,12 | -0,24 | -0,19% | 684,45K | 20:14:02 | ||
| Elevance Health | 542,04 | 543,12 | 538,22 | +3,46 | +0,64% | 303,88K | 20:13:20 | ||
| Eli Lilly | 764,43 | 777,42 | 763,55 | -7,11 | -0,92% | 856,50K | 20:13:53 | ||
| Emerson | 115,77 | 116,75 | 115,17 | +0,18 | +0,16% | 869,07K | 20:14:18 | ||
| Enphase | 107,90 | 113,69 | 107,66 | -3,23 | -2,91% | 1,71M | 20:14:10 | ||
| Entergy | 112,22 | 112,53 | 111,17 | +0,74 | +0,66% | 645,04K | 20:14:25 | ||
| EOG Resources | 129,91 | 131,38 | 129,80 | -0,65 | -0,50% | 862,71K | 20:14:15 | ||
| EPAM Systems | 187,13 | 188,74 | 180,83 | +5,20 | +2,86% | 1,02M | 20:14:05 | ||
| EQT | 38,82 | 40,22 | 38,74 | -1,20 | -2,99% | 2,29M | 20:13:59 | ||
| Equifax | 241,28 | 243,26 | 239,03 | +2,06 | +0,86% | 323,36K | 20:13:01 | ||
| Equinix | 758,26 | 778,57 | 756,19 | -14,18 | -1,84% | 495,05K | 20:14:03 | ||
| Equity Residential | 66,94 | 67,31 | 66,89 | -0,10 | -0,15% | 352,94K | 20:13:09 | ||
| Essex Property | 257,65 | 261,23 | 257,57 | -1,92 | -0,74% | 55,84K | 20:13:54 | ||
| Estee Lauder | 132,19 | 132,66 | 129,50 | +0,52 | +0,40% | 772,79K | 20:13:47 | ||
| Etsy Inc | 62,08 | 63,89 | 62,05 | -1,38 | -2,17% | 1,52M | 20:14:23 | ||
| Everest | 384,47 | 384,92 | 380,97 | +3,94 | +1,04% | 36,86K | 20:06:14 | ||
| Evergy | 55,45 | 56,22 | 55,30 | -0,27 | -0,48% | 2,45M | 20:14:22 | ||
| Eversource Energy | 61,72 | 62,25 | 61,41 | -0,05 | -0,07% | 700,27K | 20:14:04 | ||
| Exelon | 37,60 | 38,09 | 37,60 | -0,35 | -0,91% | 4,23M | 20:14:29 | ||
| Expedia | 112,70 | 113,39 | 112,33 | +0,17 | +0,15% | 1,54M | 20:14:18 | ||
| Expeditors Washington | 118,03 | 118,84 | 117,26 | +1,01 | +0,86% | 274,92K | 20:13:50 | ||
| Extra Space Storage | 145,62 | 146,92 | 145,59 | -0,60 | -0,41% | 281,62K | 20:14:20 | ||
| Exxon Mobil | 117,67 | 118,65 | 117,65 | -0,76 | -0,65% | 5,70M | 20:14:07 | ||
| F5 Networks | 171,91 | 172,20 | 170,79 | +0,87 | +0,51% | 103,21K | 20:13:11 | ||
| FactSet Research | 438,75 | 439,18 | 435,85 | +2,78 | +0,64% | 60,39K | 20:11:13 | ||
| Fair Isaac | 1.343,03 | 1.357,84 | 1.293,05 | +56,24 | +4,37% | 238,58K | 20:08:22 | ||
| Fastenal | 67,83 | 67,97 | 67,54 | +0,21 | +0,30% | 642,97K | 20:14:01 | ||
| Federal Realty | 101,85 | 103,35 | 101,85 | -0,70 | -0,68% | 271,44K | 20:12:27 | ||
| FedEx | 264,76 | 265,58 | 262,25 | +2,70 | +1,03% | 496,78K | 20:13:51 | ||
| Fidelity National Info | 74,16 | 74,31 | 73,63 | +0,44 | +0,60% | 1,66M | 20:14:06 | ||
| Fifth Third | 38,73 | 39,04 | 38,72 | +0,08 | +0,19% | 1,17M | 20:14:13 | ||
| First Solar | 192,45 | 199,10 | 192,28 | -1,16 | -0,60% | 1,05M | 20:14:03 | ||
| FirstEnergy | 40,01 | 40,09 | 39,65 | +0,17 | +0,43% | 792,67K | 20:14:25 | ||
| Fiserv | 154,52 | 155,53 | 154,32 | -0,15 | -0,10% | 829,88K | 20:13:57 | ||
| FMC | 67,11 | 67,73 | 66,59 | +0,09 | +0,13% | 489,69K | 20:14:16 | ||
| Ford Motor | 11,99 | 12,17 | 11,91 | -0,14 | -1,11% | 27,82M | 20:14:23 | ||
| Fortinet | 58,44 | 59,40 | 58,22 | +0,33 | +0,57% | 1,83M | 20:14:05 | ||
| Fortive | 76,88 | 78,08 | 76,88 | -0,61 | -0,78% | 587,22K | 20:12:01 | ||
| Fox Corp A | 33,32 | 33,74 | 33,26 | -0,01 | -0,02% | 939,75K | 20:14:11 | ||
| Fox Corp B | 30,79 | 31,15 | 30,79 | -0,01 | -0,03% | 279,31K | 20:14:10 | ||
| Franklin Resources | 23,64 | 24,20 | 23,64 | -0,50 | -2,07% | 1,33M | 20:14:22 | ||
| Freeport-McMoran | 51,74 | 51,97 | 51,35 | +0,66 | +1,29% | 5,93M | 20:14:13 | ||
| Garmin | 168,32 | 169,75 | 168,32 | -0,98 | -0,58% | 201,73K | 20:14:16 | ||
| Gartner | 437,89 | 440,00 | 436,55 | +1,14 | +0,26% | 115,28K | 20:06:29 | ||
| GE HealthCare | 82,87 | 83,22 | 82,71 | +0,14 | +0,17% | 681,02K | 20:14:24 | ||
| Gen Digital | 23,32 | 23,65 | 22,09 | +2,98 | +14,63% | 7,66M | 20:14:29 | ||
| Generac | 136,66 | 140,71 | 136,52 | -2,50 | -1,80% | 178,47K | 20:13:40 | ||
| General Dynamics | 296,11 | 297,79 | 296,00 | +0,14 | +0,05% | 406,56K | 20:13:30 | ||
| General Electric | 163,83 | 168,71 | 163,12 | -3,67 | -2,19% | 2,87M | 20:14:27 | ||
| General Mills | 70,39 | 70,48 | 69,96 | +0,14 | +0,19% | 665,05K | 20:14:23 | ||
| General Motors | 45,07 | 45,63 | 45,06 | -0,29 | -0,64% | 4,25M | 20:14:13 | ||
| Genuine Parts | 155,32 | 155,97 | 154,08 | -0,02 | -0,01% | 240,21K | 20:13:56 | ||
| Gilead | 66,09 | 66,20 | 64,67 | +1,51 | +2,34% | 5,06M | 20:14:29 | ||
| Global Payments | 110,10 | 112,16 | 110,08 | -1,47 | -1,32% | 909,84K | 20:13:29 | ||
| Globe Life | 87,26 | 87,84 | 85,49 | +0,38 | +0,44% | 797,76K | 20:14:12 | ||
| Goldman Sachs | 454,43 | 458,75 | 454,33 | -1,13 | -0,25% | 976,85K | 20:14:21 | ||
| Halliburton | 37,08 | 37,82 | 37,08 | -0,40 | -1,07% | 2,23M | 20:13:55 | ||
| Hartford | 102,03 | 102,38 | 101,54 | +0,70 | +0,69% | 490,67K | 20:14:22 | ||
| Hasbro | 60,01 | 61,11 | 59,84 | -1,01 | -1,66% | 304,77K | 20:14:16 | ||
| HCA | 325,05 | 326,23 | 322,20 | +3,16 | +0,98% | 405,00K | 20:13:06 | ||
| Healthpeak Properties | 19,46 | 19,60 | 19,42 | +0,01 | +0,05% | 1,44M | 20:14:27 | ||
| Henry Schein | 73,36 | 73,76 | 72,65 | -0,08 | -0,11% | 402,01K | 20:12:53 | ||
| Hershey Co | 204,55 | 205,00 | 200,54 | +4,46 | +2,23% | 728,78K | 20:14:21 | ||
| Hess | 159,39 | 160,92 | 158,81 | -0,56 | -0,35% | 684,73K | 20:14:17 | ||
| Hewlett Packard | 17,04 | 17,29 | 16,99 | -0,03 | -0,15% | 2,65M | 20:14:21 | ||
| Hilton Worldwide | 207,50 | 207,51 | 204,46 | +4,02 | +1,98% | 1,14M | 20:13:41 | ||
| Hologic | 75,55 | 75,99 | 75,13 | -0,20 | -0,26% | 284,07K | 20:13:09 | ||
| Home Depot | 345,26 | 349,81 | 345,10 | -2,18 | -0,63% | 1,50M | 20:14:24 | ||
| Honeywell | 201,19 | 201,98 | 200,72 | +0,56 | +0,28% | 960,26K | 20:14:04 | ||
| Hormel Foods | 35,51 | 35,51 | 35,29 | +0,12 | +0,34% | 334,46K | 20:14:09 | ||
| Host Hotels Resorts | 18,29 | 18,46 | 18,20 | -0,13 | -0,71% | 1,73M | 20:14:14 | ||
| Howmet | 80,76 | 82,81 | 80,75 | -1,27 | -1,55% | 1,43M | 20:14:17 | ||
| HP Inc | 29,68 | 29,88 | 29,62 | +0,04 | +0,12% | 1,99M | 20:14:14 | ||
| Hubbell | 406,43 | 412,41 | 405,14 | -2,79 | -0,68% | 108,22K | 20:12:56 | ||
| Humana | 337,35 | 338,46 | 334,19 | +2,67 | +0,80% | 668,15K | 20:12:30 | ||
| Huntington Bancshares | 13,97 | 14,10 | 13,96 | -0,06 | -0,39% | 5,49M | 20:14:04 | ||
| Huntington Ingalls Industries | 251,68 | 251,94 | 249,28 | +0,71 | +0,28% | 65,36K | 20:05:16 | ||
| IBM | 166,69 | 168,04 | 166,32 | +0,43 | +0,26% | 918,40K | 20:14:15 | ||
| ICE | 133,68 | 135,88 | 133,68 | -1,27 | -0,94% | 823,26K | 20:11:47 | ||
| IDEX | 225,60 | 225,80 | 222,20 | +2,86 | +1,28% | 303,25K | 20:10:28 | ||
| IDEXX Labs | 506,63 | 509,33 | 501,75 | +5,81 | +1,16% | 251,63K | 20:14:15 | ||
| IFF | 96,62 | 98,02 | 96,37 | -0,44 | -0,45% | 597,05K | 20:14:20 | ||
| Illinois Tool Works | 250,02 | 251,04 | 249,00 | +0,29 | +0,12% | 214,73K | 20:14:03 | ||
| Illumina | 110,34 | 112,24 | 109,53 | -1,01 | -0,91% | 381,53K | 20:14:15 | ||
| Incyte | 53,12 | 53,67 | 53,10 | -0,38 | -0,71% | 578,40K | 20:13:37 | ||
| Ingersoll Rand | 91,08 | 92,20 | 90,98 | +0,08 | +0,09% | 694,48K | 20:14:23 | ||
| Insulet | 168,84 | 193,30 | 168,72 | -8,69 | -4,89% | 1,61M | 20:14:01 | ||
| Intel | 30,13 | 30,46 | 30,12 | +0,04 | +0,13% | 17,27M | 20:14:25 | ||
| International Paper | 38,38 | 39,88 | 38,10 | -1,47 | -3,68% | 4,25M | 20:14:02 | ||
| Intuit | 633,83 | 637,57 | 628,59 | +6,97 | +1,11% | 295,65K | 20:11:03 | ||
| Intuitive Surgical | 386,79 | 389,34 | 383,88 | +1,34 | +0,35% | 357,03K | 20:13:40 | ||
| Invesco | 15,38 | 15,49 | 15,22 | +0,17 | +1,12% | 2,89M | 20:14:23 | ||
| Invitation Homes | 34,77 | 35,15 | 34,77 | -0,21 | -0,60% | 649,42K | 20:14:09 | ||
| IPG | 31,16 | 31,35 | 31,06 | -0,05 | -0,14% | 897,93K | 20:12:59 | ||
| IQVIA Holdings | 232,37 | 232,64 | 230,05 | +3,17 | +1,38% | 522,63K | 20:14:05 | ||
| Iron Mountain | 79,52 | 80,17 | 79,52 | -0,07 | -0,09% | 319,78K | 20:14:03 | ||
| J&J | 149,50 | 150,09 | 149,19 | -0,35 | -0,23% | 2,37M | 20:14:12 | ||
| Jabil Circuit | 117,23 | 119,26 | 117,23 | -0,70 | -0,59% | 193,65K | 20:11:56 | ||
| Jack Henry&Associates | 169,48 | 169,96 | 167,96 | +0,44 | +0,26% | 107,70K | 20:13:14 | ||
| Jacobs Engineering | 139,24 | 140,32 | 139,24 | -0,55 | -0,39% | 111,61K | 20:14:21 | ||
| JB Hunt | 170,15 | 171,25 | 169,62 | +0,14 | +0,08% | 287,82K | 20:13:51 | ||
| JM Smucker | 114,67 | 114,91 | 112,83 | +1,26 | +1,11% | 271,02K | 20:14:22 | ||
| Johnson Controls | 65,38 | 66,15 | 65,24 | -0,36 | -0,55% | 1,72M | 20:13:23 | ||
| JPMorgan | 198,61 | 199,34 | 198,27 | +1,11 | +0,56% | 3,75M | 20:14:20 | ||
| Juniper | 34,59 | 34,62 | 34,48 | +0,15 | +0,42% | 572,68K | 20:13:58 | ||
| Kellanova | 61,59 | 61,67 | 61,27 | -0,01 | -0,02% | 831,47K | 20:13:44 | ||
| Kenvue | 20,46 | 20,61 | 20,33 | -0,08 | -0,37% | 8,88M | 20:14:18 | ||
| Keurig Dr Pepper | 33,90 | 34,04 | 33,79 | -0,10 | -0,28% | 1,79M | 20:14:09 | ||
| KeyCorp | 15,01 | 15,19 | 15,00 | -0,08 | -0,50% | 4,34M | 20:14:18 | ||
| Keysight Technologies | 150,06 | 152,03 | 149,72 | -0,95 | -0,63% | 318,93K | 20:10:27 | ||
| Kimberly-Clark | 136,82 | 137,10 | 136,01 | +0,16 | +0,12% | 358,19K | 20:13:59 | ||
| Kimco Realty | 19,00 | 19,15 | 19,00 | -0,04 | -0,21% | 795,82K | 20:14:18 | ||
| Kinder Morgan | 19,01 | 19,17 | 18,98 | -0,00 | -0,00% | 3,41M | 20:14:18 | ||
| KLA Corp | 715,74 | 728,00 | 713,08 | +5,07 | +0,71% | 179,70K | 20:13:02 | ||
| Kraft Heinz | 36,17 | 36,17 | 35,63 | +0,46 | +1,27% | 2,22M | 20:14:31 | ||
| Kroger | 55,72 | 55,74 | 54,88 | +0,72 | +1,31% | 1,34M | 20:13:42 | ||
| L3Harris Technologies | 219,20 | 219,80 | 218,63 | -0,29 | -0,13% | 206,05K | 20:13:31 | ||
| Laboratory America | 207,55 | 207,55 | 205,46 | +1,40 | +0,68% | 238,23K | 20:13:56 | ||
| Lam Research | 914,86 | 931,20 | 913,01 | +7,32 | +0,81% | 225,43K | 20:10:41 | ||
| Lamb Weston Holdings | 84,64 | 84,67 | 83,90 | +0,81 | +0,96% | 605,23K | 20:14:21 | ||
| Las Vegas Sands | 46,68 | 47,47 | 46,67 | -0,52 | -1,10% | 743,50K | 20:14:24 | ||
| Leidos | 147,04 | 147,77 | 146,73 | +0,22 | +0,15% | 252,75K | 20:14:23 | ||
| Lennar | 162,74 | 162,96 | 160,69 | +1,85 | +1,15% | 484,55K | 20:14:08 | ||
| Linde PLC | 432,85 | 434,37 | 430,47 | +2,99 | +0,69% | 508,91K | 20:13:55 | ||
| Live Nation Entertainment | 95,79 | 97,10 | 94,81 | -1,24 | -1,28% | 684,00K | 20:13:48 | ||
| LKQ | 44,27 | 44,45 | 44,09 | -0,05 | -0,12% | 229,06K | 20:12:14 | ||
| Lockheed Martin | 469,21 | 470,62 | 468,41 | +0,82 | +0,17% | 180,27K | 20:13:15 | ||
| Loews | 77,79 | 77,91 | 77,53 | +0,09 | +0,12% | 138,91K | 20:11:11 | ||
| Lowe’s | 234,55 | 237,34 | 234,43 | -1,58 | -0,67% | 552,29K | 20:14:15 | ||
| Lululemon Athletica | 350,21 | 352,90 | 347,41 | -2,74 | -0,78% | 756,36K | 20:13:35 | ||
| LyondellBasell Industries | 101,51 | 102,43 | 101,07 | -0,12 | -0,12% | 501,35K | 20:14:23 | ||
| M&T Bank | 153,91 | 153,99 | 152,65 | +1,25 | +0,82% | 413,86K | 20:14:14 | ||
| Marathon Oil | 26,73 | 27,39 | 26,73 | -0,46 | -1,67% | 2,70M | 20:14:21 | ||
| Marathon Petroleum | 179,31 | 184,72 | 179,20 | -3,62 | -1,98% | 614,53K | 20:13:24 | ||
| MarketAxesss | 205,18 | 206,62 | 202,99 | +0,36 | +0,18% | 254,40K | 20:11:03 | ||
| Marriott Int | 239,76 | 239,97 | 237,58 | +2,22 | +0,93% | 436,48K | 20:14:22 | ||
| Marsh McLennan | 206,00 | 206,43 | 204,59 | +1,15 | +0,56% | 332,77K | 20:12:46 | ||
| Martin Marietta Materials | 612,54 | 613,57 | 605,86 | +9,34 | +1,55% | 151,23K | 20:14:21 | ||
| Masco | 71,85 | 72,25 | 71,68 | -0,19 | -0,26% | 318,94K | 20:13:53 | ||
| Mastercard | 455,80 | 458,58 | 455,69 | +0,31 | +0,07% | 727,72K | 20:14:10 | ||
| Match Group | 30,50 | 30,67 | 29,90 | -0,08 | -0,25% | 1,61M | 20:14:24 | ||
| McCormick&Co | 75,96 | 76,08 | 75,25 | +0,62 | +0,82% | 233,37K | 20:13:31 | ||
| McDonald’s | 273,92 | 275,21 | 267,84 | +5,97 | +2,23% | 2,66M | 20:14:16 | ||
| McKesson | 558,58 | 560,36 | 556,13 | +3,45 | +0,62% | 222,29K | 20:14:09 | ||
| Medtronic | 82,56 | 83,06 | 82,28 | -0,20 | -0,24% | 1,94M | 20:14:20 | ||
| Merck&Co | 130,51 | 130,88 | 130,10 | +0,28 | +0,22% | 2,23M | 20:13:51 | ||
| Meta Platforms | 474,85 | 477,45 | 469,60 | -0,57 | -0,12% | 6,59M | 20:14:25 | ||
| MetLife | 72,68 | 72,90 | 72,44 | +0,14 | +0,19% | 752,84K | 20:14:08 | ||
| Mettler-Toledo | 1.475,10 | 1.488,49 | 1.327,00 | +184,68 | +14,31% | 236,80K | 20:14:18 | ||
| MGM | 40,66 | 40,94 | 40,55 | -0,19 | -0,48% | 874,70K | 20:12:56 | ||
| Microchip | 91,13 | 92,39 | 90,85 | -0,35 | -0,38% | 1,10M | 20:14:09 | ||
| Micron | 119,97 | 121,85 | 119,18 | +2,16 | +1,83% | 7,56M | 20:14:25 | ||
| Microsoft | 414,39 | 415,38 | 411,80 | +2,07 | +0,50% | 5,72M | 20:14:20 | ||
| Mid-America Apartment | 135,35 | 136,94 | 135,34 | -0,99 | -0,72% | 104,93K | 20:12:26 | ||
| Moderna | 117,45 | 124,90 | 117,27 | -5,24 | -4,27% | 2,72M | 20:13:20 | ||
| Mohawk Industries | 119,06 | 120,22 | 119,06 | -0,67 | -0,56% | 93,34K | 20:12:52 | ||
| Molina Healthcare | 354,19 | 354,73 | 348,89 | +4,16 | +1,19% | 91,29K | 20:07:41 | ||
| Molson Coors Brewing B | 58,98 | 59,28 | 58,76 | +0,17 | +0,29% | 526,63K | 20:13:13 | ||
| Mondelez | 71,08 | 71,19 | 69,96 | +0,88 | +1,25% | 2,21M | 20:14:17 | ||
| Monolithic | 702,34 | 719,32 | 701,85 | -5,68 | -0,80% | 155,35K | 20:07:32 | ||
| Monster Beverage | 55,53 | 55,69 | 54,99 | +0,33 | +0,60% | 1,64M | 20:14:31 | ||
| Moody’s | 401,60 | 403,99 | 400,53 | +0,07 | +0,02% | 133,85K | 20:12:42 | ||
| Morgan Stanley | 97,70 | 98,97 | 97,63 | -0,41 | -0,42% | 3,27M | 20:14:24 | ||
| Mosaic | 29,45 | 30,15 | 29,42 | -0,44 | -1,46% | 1,02M | 20:14:21 | ||
| Motorola | 361,55 | 362,16 | 360,51 | +1,43 | +0,40% | 233,33K | 20:14:21 | ||
| MSCI | 484,79 | 487,88 | 482,28 | +2,29 | +0,47% | 190,31K | 20:12:21 | ||
| Nasdaq Inc | 60,23 | 60,42 | 60,07 | +0,05 | +0,08% | 521,88K | 20:14:13 | ||
| NetApp | 108,35 | 109,11 | 107,72 | +0,17 | +0,16% | 948,38K | 20:14:25 | ||
| Netflix | 608,35 | 623,98 | 605,06 | -3,74 | -0,61% | 1,64M | 20:14:17 | ||
| Newmont Goldcorp | 42,80 | 43,75 | 42,60 | -0,04 | -0,09% | 4,03M | 20:14:08 | ||
| News Corp | 25,71 | 25,92 | 25,51 | +0,08 | +0,29% | 371,29K | 20:13:49 | ||
| News Corp A | 24,89 | 25,06 | 24,60 | +0,11 | +0,44% | 1,69M | 20:14:23 | ||
| NextEra Energy | 73,97 | 75,21 | 73,84 | -0,61 | -0,82% | 6,15M | 20:14:12 | ||
| Nike | 91,35 | 93,36 | 91,19 | -2,04 | -2,18% | 5,31M | 20:14:20 | ||
| NiSource | 28,64 | 29,05 | 28,51 | -0,26 | -0,88% | 1,85M | 20:14:19 | ||
| Nordson | 278,28 | 278,82 | 275,54 | +0,44 | +0,16% | 214,63K | 20:12:53 | ||
| Norfolk Southern | 229,02 | 230,05 | 226,73 | +2,69 | +1,19% | 948,81K | 20:12:48 | ||
| Northern Trust | 86,68 | 87,52 | 86,68 | -0,10 | -0,12% | 283,55K | 20:12:37 | ||
| Northrop Grumman | 475,35 | 476,30 | 472,42 | +1,92 | +0,41% | 271,03K | 20:11:58 | ||
| Norwegian Cruise Line | 15,95 | 16,27 | 15,85 | -0,26 | -1,57% | 5,27M | 20:14:23 | ||
| NRG | 82,97 | 84,46 | 82,60 | +1,21 | +1,48% | 2,46M | 20:14:18 | ||
| Nucor | 173,88 | 175,63 | 173,72 | -0,49 | -0,28% | 454,73K | 20:14:03 | ||
| NVIDIA | 898,23 | 914,00 | 892,33 | +10,76 | +1,21% | 24,28M | 20:14:23 | ||
| NVR | 7.632,6 | 7.680,5 | 7.598,8 | -38,3 | -0,50% | 7,70K | 20:12:02 | ||
| NXP | 261,45 | 264,00 | 260,18 | +0,65 | +0,25% | 356,43K | 20:13:31 | ||
| Occidental | 63,77 | 64,68 | 63,72 | -0,47 | -0,74% | 2,04M | 20:14:10 | ||
| Old Dominion Freight Line | 185,00 | 186,65 | 183,41 | +1,84 | +1,00% | 420,81K | 20:14:31 | ||
| Omnicom | 96,18 | 96,73 | 95,55 | +0,49 | +0,51% | 385,20K | 20:13:56 | ||
| ON Semiconductor | 70,02 | 71,78 | 69,93 | -1,24 | -1,75% | 1,65M | 20:14:29 | ||
| ONEOK | 79,85 | 80,64 | 79,64 | -0,18 | -0,22% | 618,74K | 20:14:03 | ||
| Oracle | 116,40 | 117,63 | 115,92 | -0,24 | -0,21% | 1,87M | 20:14:19 | ||
| Otis Worldwide | 96,59 | 97,10 | 96,27 | +0,46 | +0,48% | 1,22M | 20:14:14 | ||
| O’Reilly Automotive | 1.023,51 | 1.030,17 | 1.021,75 | -7,22 | -0,70% | 113,03K | 20:04:07 | ||
| PACCAR | 109,09 | 109,66 | 108,72 | +0,17 | +0,16% | 769,62K | 20:14:29 | ||
| Packaging America | 179,22 | 180,71 | 179,18 | -1,16 | -0,64% | 99,24K | 20:11:38 | ||
| Palo Alto Networks | 297,99 | 300,97 | 297,20 | +2,32 | +0,78% | 1,04M | 20:14:17 | ||
| Paramount Global B | 13,10 | 13,25 | 13,00 | +0,02 | +0,11% | 4,66M | 20:14:23 | ||
| Parker-Hannifin | 562,39 | 568,81 | 559,81 | +1,70 | +0,30% | 183,77K | 20:14:15 | ||
| Paychex | 122,28 | 122,47 | 121,32 | +0,98 | +0,80% | 356,70K | 20:12:23 | ||
| Paycom Soft | 173,28 | 174,99 | 171,82 | -0,30 | -0,17% | 204,48K | 20:13:10 | ||
| PayPal | 63,32 | 64,94 | 63,18 | -1,13 | -1,76% | 4,33M | 20:14:25 | ||
| Pentair | 83,39 | 84,23 | 83,36 | -0,47 | -0,55% | 191,45K | 20:14:19 | ||
| PepsiCo | 179,85 | 180,00 | 177,61 | +1,79 | +1,01% | 1,34M | 20:14:24 | ||
| Pfizer | 28,00 | 28,28 | 27,97 | -0,18 | -0,62% | 12,58M | 20:14:25 | ||
| PG E | 17,81 | 18,07 | 17,79 | -0,09 | -0,50% | 6,58M | 20:14:27 | ||
| Philip Morris | 99,47 | 99,98 | 99,34 | 0,01 | 0,00% | 1,90M | 20:14:18 | ||
| Phillips 66 | 145,78 | 149,10 | 145,64 | -1,95 | -1,32% | 645,83K | 20:13:59 | ||
| Pinnacle West | 77,17 | 77,71 | 76,87 | -0,23 | -0,30% | 253,80K | 20:14:07 | ||
| Pioneer Natural | 269,62 | 272,23 | 269,14 | +0,00 | +0,00% | 0 | 02/05 | ||
| PNC Financial | 157,54 | 158,52 | 157,26 | +0,42 | +0,27% | 356,86K | 20:13:44 | ||
| Pool | 374,28 | 377,26 | 370,06 | +1,28 | +0,34% | 137,59K | 20:10:54 | ||
| PPG Industries | 135,51 | 136,21 | 135,22 | +1,16 | +0,87% | 438,79K | 20:14:12 | ||
| PPL | 29,19 | 29,32 | 28,86 | +0,28 | +0,97% | 2,93M | 20:14:25 | ||
| Principal Financial | 83,98 | 84,08 | 83,58 | +0,49 | +0,59% | 149,33K | 20:13:12 | ||
| Procter&Gamble | 166,79 | 166,83 | 165,70 | +0,75 | +0,45% | 1,96M | 20:14:15 | ||
| Progressive | 215,44 | 216,10 | 213,73 | +1,72 | +0,80% | 676,15K | 20:14:18 | ||
| Prologis | 107,23 | 108,60 | 107,23 | -0,92 | -0,85% | 1,26M | 20:14:06 | ||
| Prudential Financial | 118,61 | 118,82 | 118,00 | +0,66 | +0,56% | 378,94K | 20:13:25 | ||
| PTC | 179,61 | 182,13 | 179,52 | -0,39 | -0,22% | 171,09K | 20:12:35 | ||
| Public Service Enterprise | 73,76 | 74,36 | 73,49 | +0,16 | +0,22% | 1,50M | 20:14:06 | ||
| Public Storage | 274,25 | 276,73 | 274,25 | -1,14 | -0,41% | 114,10K | 20:12:55 | ||
| PulteGroup | 117,81 | 118,08 | 116,86 | +0,82 | +0,70% | 547,88K | 20:12:27 | ||
| Qorvo Inc | 97,35 | 97,91 | 96,69 | +0,33 | +0,34% | 288,74K | 20:14:12 | ||
| Qualcomm | 181,63 | 183,55 | 181,48 | +1,09 | +0,60% | 2,36M | 20:14:07 | ||
| Quanta Services | 267,95 | 272,87 | 267,95 | -2,22 | -0,82% | 266,66K | 20:13:53 | ||
| Quest Diagnostics | 138,22 | 138,72 | 137,40 | +0,07 | +0,05% | 129,10K | 20:14:11 | ||
| Ralph Lauren A | 166,61 | 168,15 | 166,19 | -1,43 | -0,85% | 264,93K | 20:14:18 | ||
| Raymond James Financial | 125,30 | 126,27 | 124,92 | +0,14 | +0,11% | 206,51K | 20:13:38 | ||
| Realty Income | 54,92 | 55,10 | 54,61 | +0,29 | +0,53% | 1,53M | 20:14:15 | ||
| Regency Centers | 59,40 | 59,63 | 59,32 | +0,08 | +0,13% | 218,39K | 20:13:56 | ||
| Regeneron Pharma | 976,53 | 979,98 | 966,85 | +8,53 | +0,88% | 119,50K | 20:11:34 | ||
| Regions Financial | 19,77 | 19,88 | 19,74 | -0,02 | -0,08% | 3,02M | 20:13:51 | ||
| Republic Services | 189,40 | 189,88 | 188,80 | +1,27 | +0,68% | 250,44K | 20:13:44 | ||
| ResMed | 214,66 | 217,25 | 212,95 | -2,18 | -1,01% | 278,27K | 20:12:22 | ||
| Revvity | 105,22 | 106,13 | 104,57 | +0,88 | +0,85% | 211,58K | 20:08:39 | ||
| Robert Half | 70,71 | 70,82 | 70,20 | +0,56 | +0,80% | 239,83K | 20:13:57 | ||
| Rockwell Automation | 271,62 | 273,95 | 269,44 | +2,37 | +0,88% | 530,97K | 20:14:11 | ||
| Rollins | 46,93 | 47,20 | 46,80 | -0,08 | -0,17% | 384,27K | 20:13:54 | ||
| Roper Technologies | 522,39 | 526,48 | 521,28 | -0,95 | -0,18% | 151,98K | 20:11:32 | ||
| Ross Stores | 133,57 | 135,73 | 133,48 | -1,30 | -0,96% | 682,00K | 20:14:15 | ||
| Royal Caribbean Cruises | 140,88 | 143,00 | 140,57 | -0,87 | -0,61% | 504,76K | 20:13:47 | ||
| Rtx Corp | 105,98 | 106,16 | 105,54 | +0,25 | +0,23% | 2,31M | 20:14:11 | ||
| S&P Global | 431,51 | 435,26 | 431,14 | -0,78 | -0,18% | 230,28K | 20:13:09 | ||
| Salesforce Inc | 275,66 | 279,60 | 274,97 | +0,49 | +0,18% | 1,42M | 20:13:59 | ||
| SBA Communications | 196,85 | 198,69 | 196,26 | -1,63 | -0,82% | 229,19K | 20:14:19 | ||
| Schlumberger | 48,34 | 48,79 | 48,30 | -0,14 | -0,28% | 3,84M | 20:14:24 | ||
| Seagate | 92,94 | 93,49 | 92,30 | +1,27 | +1,39% | 970,17K | 20:14:22 | ||
| Sempra Energy | 76,51 | 76,86 | 75,90 | +0,34 | +0,45% | 2,09M | 20:14:25 | ||
| ServiceNow Inc | 730,30 | 733,55 | 725,31 | +7,36 | +1,02% | 403,42K | 20:13:44 | ||
| Sherwin-Williams | 320,13 | 322,27 | 319,71 | -0,32 | -0,10% | 543,82K | 20:14:27 | ||
| Simon Property | 147,99 | 150,00 | 147,91 | -1,14 | -0,76% | 462,58K | 20:12:26 | ||
| Skyworks | 91,75 | 92,75 | 91,29 | -0,50 | -0,54% | 743,27K | 20:14:10 | ||
| Snap-On | 281,39 | 282,13 | 280,38 | +1,29 | +0,46% | 42,95K | 20:11:47 | ||
| Southern | 78,00 | 78,73 | 77,84 | -0,25 | -0,32% | 2,50M | 20:14:27 | ||
| Southwest Airlines | 27,31 | 27,47 | 27,12 | +0,03 | +0,11% | 2,59M | 20:14:21 | ||
| Stanley Black Decker | 89,46 | 89,64 | 88,44 | +1,30 | +1,47% | 537,21K | 20:14:12 | ||
| Starbucks | 76,02 | 76,31 | 75,06 | +0,34 | +0,45% | 7,70M | 20:14:23 | ||
| State Street | 76,75 | 77,11 | 76,48 | +0,49 | +0,64% | 435,08K | 20:14:21 | ||
| Steel Dynamics | 134,66 | 135,56 | 133,54 | -0,18 | -0,13% | 335,14K | 20:13:41 | ||
| STERIS | 228,78 | 229,12 | 223,68 | +2,79 | +1,23% | 325,29K | 20:12:37 | ||
| Stryker | 330,92 | 332,81 | 330,18 | +0,06 | +0,02% | 416,23K | 20:12:24 | ||
| Super Micro Computer | 800,22 | 833,39 | 793,25 | +0,52 | +0,07% | 2,94M | 20:14:00 | ||
| Synchrony Financial | 45,66 | 46,50 | 45,67 | -0,44 | -0,94% | 794,72K | 20:13:57 | ||
| Synopsys | 554,01 | 562,93 | 551,30 | +4,13 | +0,75% | 242,57K | 20:13:22 | ||
| Sysco | 75,92 | 75,98 | 74,96 | +0,77 | +1,02% | 707,31K | 20:13:50 | ||
| T Rowe | 111,01 | 111,70 | 110,33 | -0,29 | -0,26% | 380,63K | 20:13:29 | ||
| T-Mobile US | 164,09 | 164,94 | 163,53 | -0,59 | -0,36% | 1,41M | 20:14:09 | ||
| Take-Two | 146,24 | 146,28 | 144,88 | +0,56 | +0,38% | 504,14K | 20:14:08 | ||
| Tapestry | 39,77 | 40,59 | 38,99 | -0,61 | -1,50% | 1,55M | 20:13:56 | ||
| Targa Resources | 113,22 | 113,85 | 112,26 | -0,38 | -0,33% | 592,65K | 20:14:04 | ||
| Target | 162,28 | 165,65 | 161,70 | -2,04 | -1,24% | 1,16M | 20:14:23 | ||
| TE Connectivity | 146,11 | 147,19 | 146,11 | +0,01 | +0,01% | 289,00K | 20:13:22 | ||
| Teledyne Technologies | 392,95 | 395,42 | 391,72 | +0,33 | +0,08% | 61,06K | 20:03:01 | ||
| Teleflex | 204,44 | 206,69 | 203,43 | -0,26 | -0,13% | 92,45K | 20:11:32 | ||
| Teradyne | 123,01 | 124,10 | 122,26 | +0,40 | +0,33% | 479,93K | 20:14:08 | ||
| Tesla | 168,76 | 173,06 | 167,75 | -3,21 | -1,87% | 52,49M | 20:14:30 | ||
| Texas Instruments | 186,59 | 186,91 | 185,73 | +1,26 | +0,68% | 1,33M | 20:14:11 | ||
| Textron | 88,35 | 89,16 | 88,18 | -0,14 | -0,16% | 389,81K | 20:13:13 | ||
| The AES | 19,82 | 20,45 | 19,76 | -0,18 | -0,88% | 4,12M | 20:14:21 | ||
| The Charles Schwab | 75,97 | 76,08 | 75,53 | +0,53 | +0,70% | 1,97M | 20:14:26 | ||
| The Travelers | 218,80 | 220,39 | 218,23 | -0,62 | -0,28% | 239,18K | 20:13:08 | ||
| Thermo Fisher Scientific | 590,30 | 593,42 | 578,81 | +12,38 | +2,14% | 588,58K | 20:13:38 | ||
| TJX | 98,83 | 99,58 | 98,62 | -0,08 | -0,08% | 1,14M | 20:14:19 | ||
| Tractor Supply | 271,51 | 272,04 | 268,38 | +1,81 | +0,67% | 337,88K | 20:13:51 | ||
| Trane Technologies | 331,52 | 335,28 | 331,47 | -1,39 | -0,42% | 266,23K | 20:13:49 | ||
| Transdigm | 1.311,80 | 1.330,82 | 1.311,80 | -7,06 | -0,54% | 74,89K | 20:13:39 | ||
| Trimble | 56,68 | 57,27 | 56,49 | -0,11 | -0,18% | 389,77K | 20:14:13 | ||
| Truist Financial Corp | 39,34 | 39,40 | 39,03 | +0,25 | +0,63% | 2,25M | 20:14:02 | ||
| Tyler Technologies | 485,87 | 488,64 | 480,42 | +4,03 | +0,84% | 70,39K | 20:11:11 | ||
| Tyson Foods | 59,56 | 60,09 | 59,38 | -0,09 | -0,15% | 636,00K | 20:13:27 | ||
| U.S. Bancorp | 41,73 | 41,91 | 41,61 | +0,19 | +0,46% | 2,08M | 20:13:52 | ||
| Uber Tech | 66,95 | 67,90 | 66,40 | -0,98 | -1,44% | 10,91M | 20:14:17 | ||
| UDR | 39,05 | 39,32 | 39,02 | +0,02 | +0,04% | 746,52K | 20:14:15 | ||
| Ulta Beauty | 399,98 | 402,82 | 397,00 | +3,31 | +0,83% | 320,95K | 20:14:04 | ||
| Union Pacific | 246,89 | 248,49 | 246,88 | +0,28 | +0,11% | 368,68K | 20:13:39 | ||
| United Airlines Holdings | 52,60 | 53,37 | 52,46 | -0,03 | -0,05% | 2,00M | 20:14:32 | ||
| United Parcel Service | 147,36 | 147,99 | 146,63 | +0,93 | +0,63% | 1,12M | 20:14:18 | ||
| United Rentals | 692,51 | 696,42 | 691,75 | +3,30 | +0,48% | 156,19K | 20:13:10 | ||
| UnitedHealth | 511,49 | 512,09 | 507,00 | +4,46 | +0,88% | 1,12M | 20:13:56 | ||
| Universal Health Services | 178,74 | 180,55 | 176,87 | +1,68 | +0,95% | 200,09K | 20:10:05 | ||
| Valero Energy | 156,26 | 160,37 | 156,20 | -2,61 | -1,64% | 833,93K | 20:13:53 | ||
| Ventas | 47,52 | 47,89 | 47,46 | -0,04 | -0,07% | 351,22K | 20:14:17 | ||
| Veralto | 95,65 | 96,54 | 95,47 | -0,29 | -0,30% | 572,02K | 20:13:08 | ||
| VeriSign | 171,15 | 171,94 | 169,61 | +1,36 | +0,80% | 281,72K | 20:14:29 | ||
| Verisk | 248,73 | 249,39 | 245,02 | +3,75 | +1,53% | 223,20K | 20:12:29 | ||
| Verizon | 40,10 | 40,19 | 39,71 | +0,31 | +0,78% | 5,70M | 20:14:18 | ||
| Vertex | 420,07 | 421,20 | 417,50 | +1,08 | +0,26% | 496,92K | 20:14:10 | ||
| VF | 12,44 | 12,88 | 12,43 | -0,29 | -2,28% | 1,57M | 20:14:08 | ||
| Viatris | 11,14 | 11,49 | 11,11 | -0,08 | -0,71% | 5,01M | 20:14:27 | ||
| VICI Properties | 29,55 | 29,67 | 29,33 | +0,25 | +0,84% | 3,43M | 20:14:04 | ||
| Visa A | 280,23 | 281,02 | 279,26 | +1,69 | +0,61% | 1,70M | 20:14:25 | ||
| Vulcan Materials | 273,13 | 274,13 | 270,95 | +2,44 | +0,90% | 216,49K | 20:13:44 | ||
| Walgreens Boots | 17,30 | 17,42 | 17,23 | +0,05 | +0,29% | 3,19M | 20:14:31 | ||
| Walmart | 60,33 | 60,58 | 60,16 | -0,11 | -0,18% | 6,18M | 20:14:23 | ||
| Walt Disney | 106,00 | 107,02 | 105,42 | +0,20 | +0,19% | 9,35M | 20:14:18 | ||
| Warner Bros Discovery | 8,11 | 8,40 | 8,09 | +0,07 | +0,81% | 23,89M | 20:14:26 | ||
| Waste Management | 211,66 | 212,28 | 210,76 | +1,16 | +0,55% | 462,75K | 20:14:17 | ||
| Waters | 346,82 | 347,81 | 338,69 | +10,40 | +3,09% | 292,80K | 20:14:23 | ||
| WEC Energy | 85,38 | 85,96 | 85,06 | -0,20 | -0,23% | 599,69K | 20:14:25 | ||
| Wells Fargo&Co | 61,65 | 61,92 | 61,49 | +0,37 | +0,60% | 6,82M | 20:14:10 | ||
| Welltower | 98,57 | 99,39 | 98,33 | +0,02 | +0,02% | 656,18K | 20:14:19 | ||
| West Pharmaceutical Services | 365,46 | 372,52 | 364,73 | -0,13 | -0,04% | 218,33K | 20:11:15 | ||
| Western Digital | 71,80 | 73,26 | 71,60 | -0,30 | -0,41% | 1,57M | 20:14:09 | ||
| Westinghouse Air Brake | 167,25 | 168,24 | 166,58 | -0,08 | -0,04% | 378,77K | 20:13:45 | ||
| WestRock Co | 51,71 | 51,84 | 51,55 | +0,01 | +0,02% | 2,14M | 20:13:46 | ||
| Weyerhaeuser | 30,97 | 31,27 | 30,96 | -0,16 | -0,51% | 1,30M | 20:14:25 | ||
| Williams | 39,56 | 39,79 | 39,35 | -0,02 | -0,04% | 1,69M | 20:14:17 | ||
| Willis Towers Watson | 255,76 | 256,08 | 254,53 | +0,14 | +0,06% | 139,08K | 20:14:01 | ||
| WR Berkley | 79,42 | 79,42 | 78,80 | +0,63 | +0,80% | 207,18K | 20:14:12 | ||
| WW Grainger | 959,62 | 960,77 | 951,90 | +5,47 | +0,57% | 92,00K | 20:06:56 | ||
| Wynn Resorts | 96,56 | 98,00 | 96,21 | -0,63 | -0,65% | 732,17K | 20:13:42 | ||
| Xcel Energy | 55,32 | 55,77 | 55,13 | +0,08 | +0,14% | 1,03M | 20:14:27 | ||
| Xylem | 142,88 | 143,62 | 142,30 | +0,28 | +0,19% | 233,31K | 20:13:32 | ||
| Yum! Brands | 137,75 | 139,60 | 136,38 | -0,21 | -0,15% | 1,08M | 20:13:20 | ||
| Zebra | 315,12 | 319,08 | 314,20 | -1,39 | -0,44% | 92,60K | 20:06:22 | ||
| Zimmer Biomet | 121,33 | 122,22 | 120,99 | -0,11 | -0,09% | 282,10K | 20:14:21 | ||
| Zoetis Inc | 169,69 | 169,99 | 168,29 | +1,57 | +0,93% | 932,97K | 20:13:55 |
Мой прогноз
Каков ваш прогноз по инструменту Investing.com US 500?
Прогноз пользователей:
или
Проголосуйте и узнайте мнения остальных пользователей
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.