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
2.026,74
+10,25
+0,51%
- Пред. закр.: 2.026,74
- Открытие: 2.016,30
- Дн. диапазон: 2.013,30 - 2.027,04
Investing.com US 500
2.026,74
+10,25
+0,51%
- 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 | 97,34 | 97,38 | 95,90 | +0,99 | +1,03% | 1,91M | 09/05 | ||
| Abbott Labs | 104,66 | 105,00 | 104,50 | -0,28 | -0,27% | 4,50M | 09/05 | ||
| AbbVie | 160,40 | 161,32 | 160,02 | -0,05 | -0,03% | 3,44M | 09/05 | ||
| Accenture | 306,56 | 308,20 | 302,92 | -5,43 | -1,74% | 2,84M | 09/05 | ||
| Adobe | 482,65 | 490,44 | 481,65 | -5,45 | -1,12% | 2,30M | 09/05 | ||
| ADP | 245,15 | 245,44 | 242,79 | +2,21 | +0,91% | 972,08K | 09/05 | ||
| Aflac | 85,38 | 85,56 | 84,30 | +0,55 | +0,65% | 1,25M | 09/05 | ||
| Agilent Technologies | 145,11 | 145,48 | 142,82 | +2,31 | +1,62% | 1,03M | 09/05 | ||
| AIG | 79,88 | 80,29 | 79,45 | -0,01 | -0,01% | 2,80M | 09/05 | ||
| Air Products | 250,63 | 250,80 | 246,70 | +4,36 | +1,77% | 724,48K | 09/05 | ||
| Airbnb | 147,05 | 150,01 | 145,57 | -10,85 | -6,87% | 14,78M | 09/05 | ||
| Akamai | 102,46 | 102,65 | 101,54 | +0,34 | +0,33% | 3,49M | 09/05 | ||
| Albemarle | 133,55 | 133,89 | 129,50 | +3,09 | +2,37% | 1,94M | 09/05 | ||
| Alexandria RE | 120,54 | 121,25 | 118,48 | +2,44 | +2,07% | 428,49K | 09/05 | ||
| Align | 280,39 | 280,62 | 272,53 | +6,74 | +2,46% | 572,37K | 09/05 | ||
| Allegion PLC | 125,67 | 125,90 | 124,12 | +1,54 | +1,24% | 438,46K | 09/05 | ||
| Alliant Energy | 51,70 | 51,75 | 51,10 | +0,49 | +0,96% | 1,07M | 09/05 | ||
| Allstate | 171,49 | 171,67 | 169,40 | +1,21 | +0,71% | 970,03K | 09/05 | ||
| Alphabet A | 169,96 | 170,69 | 168,18 | +0,58 | +0,34% | 14,60M | 09/05 | ||
| Alphabet C | 171,58 | 172,42 | 169,93 | +0,42 | +0,25% | 11,80M | 09/05 | ||
| Altria | 44,73 | 44,76 | 44,28 | +0,44 | +0,99% | 6,60M | 09/05 | ||
| Amazon.com | 189,50 | 191,70 | 187,44 | +1,50 | +0,80% | 42,34M | 09/05 | ||
| Amcor PLC | 10,31 | 10,32 | 10,16 | +0,10 | +0,93% | 4,95M | 09/05 | ||
| AMD | 152,39 | 154,09 | 150,61 | -1,23 | -0,80% | 32,16M | 09/05 | ||
| Ameren | 74,76 | 75,16 | 73,94 | +0,53 | +0,71% | 1,11M | 09/05 | ||
| American Airlines | 14,48 | 14,63 | 14,32 | +0,06 | +0,42% | 23,56M | 09/05 | ||
| American Electric Power | 90,95 | 90,98 | 89,32 | +1,25 | +1,39% | 2,46M | 09/05 | ||
| American Express | 239,18 | 239,38 | 235,61 | +2,94 | +1,24% | 2,72M | 09/05 | ||
| American Tower | 186,41 | 187,75 | 181,96 | +5,09 | +2,80% | 2,17M | 09/05 | ||
| American Water Works | 134,38 | 134,78 | 132,18 | +1,51 | +1,14% | 1,30M | 09/05 | ||
| Ameriprise Financial | 430,18 | 430,30 | 426,74 | +4,24 | +1,00% | 219,91K | 09/05 | ||
| Ametek | 169,90 | 171,27 | 168,86 | +0,76 | +0,45% | 1,26M | 09/05 | ||
| Amgen | 312,86 | 314,60 | 306,32 | +5,55 | +1,81% | 2,92M | 09/05 | ||
| Amphenol | 127,62 | 127,78 | 126,16 | +1,01 | +0,80% | 2,56M | 09/05 | ||
| Analog Devices | 204,79 | 205,46 | 203,70 | -0,07 | -0,03% | 2,94M | 09/05 | ||
| ANSYS | 327,25 | 328,58 | 326,26 | +0,29 | +0,09% | 196,91K | 09/05 | ||
| AO Smith | 86,39 | 86,52 | 85,50 | +0,81 | +0,95% | 674,08K | 09/05 | ||
| Aon | 287,56 | 288,07 | 283,58 | +3,76 | +1,32% | 1,92M | 09/05 | ||
| APA Corp | 30,88 | 30,91 | 30,45 | +0,37 | +1,21% | 4,54M | 09/05 | ||
| Apple | 184,57 | 184,66 | 182,11 | +1,83 | +1,00% | 47,07M | 09/05 | ||
| Applied Materials | 206,33 | 208,25 | 205,72 | -1,03 | -0,50% | 2,72M | 09/05 | ||
| Aptiv | 83,69 | 84,54 | 83,32 | +0,49 | +0,59% | 1,59M | 09/05 | ||
| Arch Capital | 99,63 | 99,64 | 98,54 | +0,70 | +0,71% | 859,51K | 09/05 | ||
| Archer-Daniels-Midland | 62,42 | 62,67 | 61,97 | +0,39 | +0,63% | 3,46M | 09/05 | ||
| Arista Networks | 296,07 | 296,46 | 289,39 | +4,40 | +1,51% | 2,56M | 09/05 | ||
| Arthur J Gallagher | 247,56 | 248,18 | 244,35 | +2,55 | +1,04% | 759,11K | 09/05 | ||
| Assurant | 179,35 | 179,87 | 175,96 | +2,81 | +1,59% | 291,19K | 09/05 | ||
| AT&T | 17,18 | 17,19 | 17,04 | +0,07 | +0,41% | 18,54M | 09/05 | ||
| Atmos Energy | 119,59 | 121,46 | 117,61 | -1,00 | -0,83% | 1,37M | 09/05 | ||
| Autodesk | 218,63 | 218,73 | 213,66 | +4,68 | +2,19% | 1,44M | 09/05 | ||
| AutoZone | 2.982,56 | 2.990,79 | 2.970,02 | +20,04 | +0,68% | 69,09K | 09/05 | ||
| AvalonBay | 197,19 | 197,35 | 194,60 | +2,29 | +1,18% | 340,18K | 09/05 | ||
| Avery Dennison | 227,51 | 228,15 | 224,29 | +2,41 | +1,07% | 329,59K | 09/05 | ||
| Axon Enterprise | 309,09 | 313,63 | 307,80 | -2,77 | -0,89% | 646,38K | 09/05 | ||
| Baker Hughes | 32,78 | 32,79 | 32,03 | +0,88 | +2,76% | 3,82M | 09/05 | ||
| Ball | 69,60 | 70,46 | 69,39 | -0,29 | -0,41% | 1,98M | 09/05 | ||
| Bank of America | 38,29 | 38,42 | 37,46 | +0,58 | +1,54% | 23,13M | 09/05 | ||
| Bank of NY Mellon | 58,38 | 58,51 | 57,32 | +0,87 | +1,51% | 3,59M | 09/05 | ||
| Bath & Body Works | 48,57 | 48,74 | 47,47 | +0,95 | +2,00% | 1,82M | 09/05 | ||
| Baxter | 35,95 | 35,95 | 35,58 | +0,20 | +0,56% | 4,36M | 09/05 | ||
| Becton Dickinson | 234,99 | 236,45 | 233,92 | +1,41 | +0,60% | 1,87M | 09/05 | ||
| Berkshire Hathaway B | 408,63 | 408,85 | 405,46 | +2,26 | +0,56% | 1,63M | 09/05 | ||
| Best Buy | 74,16 | 74,20 | 73,14 | +0,93 | +1,27% | 1,26M | 09/05 | ||
| Bio-Rad Labs | 277,42 | 277,43 | 266,52 | +9,16 | +3,41% | 168,73K | 09/05 | ||
| Bio-Techne | 79,63 | 79,75 | 76,61 | +2,58 | +3,35% | 816,06K | 09/05 | ||
| Biogen | 222,75 | 222,91 | 218,89 | +3,03 | +1,38% | 754,42K | 09/05 | ||
| BlackRock | 789,52 | 791,51 | 778,30 | +11,19 | +1,44% | 603,16K | 09/05 | ||
| Blackstone | 123,00 | 123,45 | 119,00 | +3,20 | +2,67% | 5,77M | 09/05 | ||
| Boeing | 181,29 | 181,75 | 179,31 | +0,94 | +0,52% | 4,37M | 09/05 | ||
| Booking | 3.780,03 | 3.800,92 | 3.640,00 | +120,03 | +3,28% | 436,27K | 09/05 | ||
| BorgWarner | 37,73 | 37,78 | 37,29 | +0,22 | +0,57% | 1,79M | 09/05 | ||
| Boston Properties | 61,44 | 61,55 | 60,28 | +1,32 | +2,20% | 457,47K | 09/05 | ||
| Boston Scientific | 74,11 | 74,14 | 72,80 | +1,39 | +1,91% | 4,96M | 09/05 | ||
| Bristol-Myers Squibb | 44,75 | 44,81 | 43,49 | +1,08 | +2,47% | 10,16M | 09/05 | ||
| Broadcom | 1.305,67 | 1.321,61 | 1.302,00 | -19,70 | -1,49% | 1,22M | 09/05 | ||
| Broadridge | 193,06 | 194,18 | 190,47 | +2,60 | +1,37% | 643,23K | 09/05 | ||
| Brown Forman | 48,26 | 48,28 | 47,69 | +0,70 | +1,47% | 1,56M | 09/05 | ||
| Brown&Brown | 85,58 | 85,73 | 84,57 | +0,77 | +0,91% | 666,45K | 09/05 | ||
| Builders FirstSource | 169,27 | 170,75 | 163,08 | +5,81 | +3,55% | 3,04M | 09/05 | ||
| Bunge | 105,39 | 106,31 | 104,66 | +0,03 | +0,03% | 1,18M | 09/05 | ||
| Cadence Design | 285,28 | 287,23 | 282,25 | +2,71 | +0,96% | 1,00M | 09/05 | ||
| Caesars | 37,30 | 37,34 | 35,84 | +1,08 | +2,98% | 3,36M | 09/05 | ||
| Camden Property | 106,83 | 106,94 | 104,42 | +2,66 | +2,55% | 767,14K | 09/05 | ||
| Campbell Soup | 45,24 | 45,43 | 44,56 | +0,23 | +0,51% | 1,30M | 09/05 | ||
| Capital One Financial | 142,48 | 143,46 | 141,94 | -0,35 | -0,25% | 1,52M | 09/05 | ||
| Cardinal Health | 98,07 | 98,87 | 97,47 | +0,63 | +0,65% | 1,26M | 09/05 | ||
| CarMax | 71,05 | 71,59 | 70,43 | +0,71 | +1,01% | 1,53M | 09/05 | ||
| Carnival Corp | 14,57 | 14,70 | 14,27 | +0,27 | +1,89% | 22,81M | 09/05 | ||
| Carrier Global | 65,23 | 65,34 | 64,34 | +0,92 | +1,43% | 2,55M | 09/05 | ||
| Catalent Inc | 55,98 | 56,31 | 55,80 | -0,22 | -0,39% | 1,88M | 09/05 | ||
| Caterpillar | 351,79 | 352,80 | 345,48 | +7,29 | +2,12% | 2,70M | 09/05 | ||
| Cboe Global | 182,92 | 185,75 | 181,74 | -2,58 | -1,39% | 765,04K | 09/05 | ||
| CBRE A | 87,43 | 87,59 | 86,57 | +0,93 | +1,08% | 1,15M | 09/05 | ||
| CDW Corp | 222,97 | 223,29 | 220,41 | +2,65 | +1,20% | 712,96K | 09/05 | ||
| Celanese | 161,42 | 169,49 | 158,32 | -1,85 | -1,13% | 1,48M | 09/05 | ||
| Cencora Inc | 224,14 | 225,50 | 223,78 | +0,54 | +0,24% | 751,55K | 09/05 | ||
| Centene | 77,65 | 77,69 | 75,75 | +1,80 | +2,37% | 3,08M | 09/05 | ||
| CenterPoint Energy | 29,79 | 29,83 | 29,38 | +0,33 | +1,12% | 4,44M | 09/05 | ||
| CF Industries | 74,31 | 74,64 | 73,41 | +1,06 | +1,45% | 1,65M | 09/05 | ||
| CH Robinson | 81,26 | 81,95 | 80,41 | +0,29 | +0,36% | 1,01M | 09/05 | ||
| Charles River Laboratories | 230,11 | 238,11 | 226,00 | -5,18 | -2,20% | 887,91K | 09/05 | ||
| Charter Communications | 263,93 | 277,36 | 261,76 | -8,85 | -3,24% | 1,68M | 09/05 | ||
| Chevron | 165,49 | 165,51 | 162,73 | +2,95 | +1,81% | 4,87M | 09/05 | ||
| Chipotle Mexican Grill | 3.227,92 | 3.231,47 | 3.168,85 | +44,67 | +1,40% | 215,97K | 09/05 | ||
| Chubb | 254,00 | 254,29 | 250,96 | +2,37 | +0,94% | 947,96K | 09/05 | ||
| Church&Dwight | 107,05 | 107,54 | 106,37 | +0,27 | +0,25% | 792,71K | 09/05 | ||
| Cigna | 350,99 | 351,25 | 346,47 | +3,64 | +1,05% | 1,15M | 09/05 | ||
| Cincinnati Financial | 118,31 | 118,53 | 117,15 | +0,87 | +0,74% | 403,92K | 09/05 | ||
| Cintas | 696,25 | 697,27 | 690,54 | +5,71 | +0,83% | 286,61K | 09/05 | ||
| Cisco | 47,79 | 48,09 | 47,65 | -0,21 | -0,44% | 12,20M | 09/05 | ||
| Citigroup | 63,33 | 63,43 | 62,28 | +0,58 | +0,92% | 9,21M | 09/05 | ||
| Citizens Financial Group Inc | 36,02 | 36,15 | 35,66 | +0,07 | +0,19% | 3,45M | 09/05 | ||
| Clorox | 141,58 | 142,07 | 140,41 | +1,16 | +0,83% | 664,24K | 09/05 | ||
| CME Group | 213,61 | 213,72 | 211,00 | +1,77 | +0,84% | 1,92M | 09/05 | ||
| CMS Energy | 63,23 | 63,38 | 62,50 | +0,49 | +0,78% | 1,43M | 09/05 | ||
| Coca-Cola | 62,89 | 63,15 | 62,78 | +0,04 | +0,06% | 7,05M | 09/05 | ||
| Cognizant A | 66,80 | 67,63 | 66,35 | -0,92 | -1,36% | 2,30M | 09/05 | ||
| Colgate-Palmolive | 94,09 | 94,32 | 93,60 | +0,62 | +0,66% | 4,41M | 09/05 | ||
| Comcast | 38,54 | 39,11 | 38,40 | -0,51 | -1,31% | 23,59M | 09/05 | ||
| Comerica | 53,35 | 53,96 | 53,21 | -0,53 | -0,98% | 858,16K | 09/05 | ||
| Conagra Brands | 30,77 | 30,87 | 30,46 | -0,06 | -0,18% | 1,92M | 09/05 | ||
| ConocoPhillips | 123,43 | 124,23 | 122,67 | +0,37 | +0,30% | 3,65M | 09/05 | ||
| Consolidated Edison | 98,11 | 98,25 | 96,96 | +0,54 | +0,55% | 1,30M | 09/05 | ||
| Constellation Brands A | 260,68 | 261,21 | 258,57 | +2,32 | +0,90% | 423,55K | 09/05 | ||
| Constellation Energy | 215,91 | 215,95 | 203,00 | +7,91 | +3,80% | 4,31M | 09/05 | ||
| Cooper | 94,69 | 95,14 | 92,14 | +2,70 | +2,94% | 984,30K | 09/05 | ||
| Copart | 55,26 | 55,64 | 54,91 | +0,10 | +0,18% | 3,37M | 09/05 | ||
| Corning | 34,21 | 34,22 | 33,97 | +0,28 | +0,83% | 2,65M | 09/05 | ||
| Corpay | 283,22 | 297,36 | 274,60 | -21,28 | -6,99% | 1,17M | 09/05 | ||
| Corteva | 57,85 | 57,94 | 56,89 | +1,03 | +1,81% | 3,93M | 09/05 | ||
| CoStar | 91,34 | 91,78 | 89,89 | +1,02 | +1,13% | 1,12M | 09/05 | ||
| Costco | 779,04 | 779,71 | 763,61 | +15,63 | +2,05% | 1,70M | 09/05 | ||
| Coterra Energy | 28,49 | 28,50 | 28,12 | +0,42 | +1,50% | 4,86M | 09/05 | ||
| Crown Castle | 99,88 | 100,39 | 97,64 | +2,57 | +2,64% | 3,14M | 09/05 | ||
| CSX | 34,50 | 34,65 | 34,08 | +0,28 | +0,82% | 11,38M | 09/05 | ||
| Cummins | 294,67 | 294,86 | 289,33 | +5,61 | +1,94% | 606,91K | 09/05 | ||
| CVS Health Corp | 55,67 | 55,74 | 54,72 | +0,76 | +1,38% | 9,94M | 09/05 | ||
| Danaher | 251,48 | 251,52 | 249,01 | +1,93 | +0,77% | 1,42M | 09/05 | ||
| Darden Restaurants | 146,93 | 148,39 | 146,36 | -1,05 | -0,71% | 798,57K | 09/05 | ||
| DaVita | 137,94 | 138,47 | 135,51 | +2,09 | +1,54% | 529,14K | 09/05 | ||
| Dayforce | 59,16 | 59,18 | 58,50 | +0,20 | +0,34% | 1,23M | 09/05 | ||
| Deckers Outdoor | 874,55 | 876,71 | 854,20 | +21,07 | +2,47% | 255,17K | 09/05 | ||
| Deere&Company | 409,04 | 410,48 | 405,37 | +3,62 | +0,89% | 829,02K | 09/05 | ||
| Delta Air Lines | 52,76 | 52,90 | 52,02 | +0,48 | +0,92% | 3,93M | 09/05 | ||
| Dentsply | 28,20 | 28,24 | 27,80 | +0,39 | +1,40% | 5,08M | 09/05 | ||
| Devon Energy | 50,85 | 51,20 | 50,58 | +0,29 | +0,58% | 4,34M | 09/05 | ||
| DexCom | 128,14 | 130,48 | 127,62 | +0,72 | +0,57% | 1,46M | 09/05 | ||
| Diamondback | 203,72 | 204,64 | 202,90 | +0,50 | +0,25% | 1,03M | 09/05 | ||
| Digital | 143,52 | 144,17 | 141,23 | +3,27 | +2,33% | 6,26M | 09/05 | ||
| Discover | 124,03 | 124,48 | 123,24 | +0,46 | +0,37% | 1,09M | 09/05 | ||
| Dollar General | 140,86 | 140,89 | 136,52 | +3,34 | +2,43% | 1,87M | 09/05 | ||
| Dollar Tree | 120,15 | 120,76 | 119,12 | +0,58 | +0,49% | 3,35M | 09/05 | ||
| Dominion Energy | 52,84 | 53,09 | 51,93 | +0,69 | +1,32% | 3,15M | 09/05 | ||
| Domino’s Pizza Inc | 517,31 | 520,56 | 514,86 | +0,64 | +0,12% | 213,70K | 09/05 | ||
| Dover | 184,95 | 185,00 | 184,01 | +1,20 | +0,65% | 712,58K | 09/05 | ||
| Dow | 59,46 | 59,58 | 58,78 | +0,82 | +1,40% | 4,04M | 09/05 | ||
| DR Horton | 149,50 | 150,03 | 148,06 | +1,76 | +1,19% | 3,97M | 09/05 | ||
| DTE Energy | 116,32 | 116,50 | 114,15 | +1,59 | +1,39% | 1,23M | 09/05 | ||
| Duke Energy | 103,01 | 103,05 | 102,01 | +0,63 | +0,62% | 2,77M | 09/05 | ||
| DuPont De Nemours | 78,82 | 78,89 | 77,98 | +0,62 | +0,79% | 2,26M | 09/05 | ||
| Eastman Chemical | 101,06 | 101,58 | 100,42 | +0,30 | +0,30% | 571,55K | 09/05 | ||
| Eaton | 333,40 | 333,45 | 330,00 | +3,00 | +0,91% | 1,27M | 09/05 | ||
| eBay | 50,34 | 50,40 | 49,70 | +0,65 | +1,31% | 3,98M | 09/05 | ||
| Ecolab | 233,55 | 233,93 | 232,19 | +0,32 | +0,14% | 537,28K | 09/05 | ||
| Edison | 74,76 | 74,88 | 73,62 | +0,91 | +1,23% | 1,62M | 09/05 | ||
| Edwards Lifesciences | 87,42 | 87,79 | 85,01 | +2,33 | +2,74% | 3,36M | 09/05 | ||
| Electronic Arts | 127,12 | 127,70 | 124,92 | +1,88 | +1,50% | 3,07M | 09/05 | ||
| Elevance Health | 538,61 | 539,38 | 533,92 | +5,26 | +0,99% | 343,42K | 09/05 | ||
| Eli Lilly | 772,02 | 784,00 | 769,20 | -2,98 | -0,38% | 1,71M | 09/05 | ||
| Emerson | 115,59 | 115,77 | 114,13 | +2,94 | +2,61% | 4,55M | 09/05 | ||
| Enphase | 111,13 | 112,10 | 108,52 | -1,23 | -1,09% | 3,72M | 09/05 | ||
| Entergy | 111,45 | 111,53 | 110,71 | +0,62 | +0,56% | 1,54M | 09/05 | ||
| EOG Resources | 130,61 | 131,06 | 129,75 | +0,78 | +0,60% | 3,62M | 09/05 | ||
| EPAM Systems | 181,93 | 197,15 | 180,28 | -67,27 | -26,99% | 4,98M | 09/05 | ||
| EQT | 40,02 | 40,32 | 39,76 | +0,11 | +0,28% | 3,20M | 09/05 | ||
| Equifax | 239,23 | 240,36 | 233,59 | +4,93 | +2,10% | 712,89K | 09/05 | ||
| Equinix | 772,43 | 800,00 | 761,03 | +79,72 | +11,51% | 2,35M | 09/05 | ||
| Equity Residential | 67,05 | 67,18 | 66,03 | +0,95 | +1,44% | 1,36M | 09/05 | ||
| Essex Property | 259,62 | 259,77 | 254,88 | +5,12 | +2,01% | 198,91K | 09/05 | ||
| Estee Lauder | 131,65 | 132,04 | 128,59 | +2,12 | +1,64% | 1,50M | 09/05 | ||
| Etsy Inc | 63,45 | 63,64 | 62,39 | +0,88 | +1,41% | 2,60M | 09/05 | ||
| Everest | 380,36 | 382,53 | 379,45 | -0,61 | -0,16% | 106,42K | 09/05 | ||
| Evergy | 55,72 | 55,85 | 54,15 | +1,15 | +2,11% | 4,72M | 09/05 | ||
| Eversource Energy | 61,78 | 61,86 | 60,66 | +0,74 | +1,21% | 1,34M | 09/05 | ||
| Exelon | 38,33 | 38,35 | 37,72 | +0,51 | +1,35% | 5,23M | 09/05 | ||
| Expedia | 112,53 | 113,07 | 109,87 | +0,99 | +0,89% | 4,48M | 09/05 | ||
| Expeditors Washington | 116,98 | 117,40 | 116,13 | +0,15 | +0,13% | 904,51K | 09/05 | ||
| Extra Space Storage | 146,22 | 146,25 | 141,12 | +5,27 | +3,74% | 945,10K | 09/05 | ||
| Exxon Mobil | 118,47 | 118,53 | 116,19 | +2,32 | +2,00% | 13,77M | 09/05 | ||
| F5 Networks | 171,04 | 172,43 | 170,49 | -0,72 | -0,42% | 354,53K | 09/05 | ||
| FactSet Research | 436,17 | 436,49 | 431,64 | +2,27 | +0,52% | 187,06K | 09/05 | ||
| Fair Isaac | 1.286,30 | 1.288,52 | 1.240,31 | +34,85 | +2,79% | 163,97K | 09/05 | ||
| Fastenal | 67,62 | 67,79 | 66,81 | +0,84 | +1,26% | 2,65M | 09/05 | ||
| Federal Realty | 102,55 | 102,73 | 101,87 | +0,44 | +0,43% | 442,85K | 09/05 | ||
| FedEx | 262,08 | 262,49 | 258,18 | +4,07 | +1,58% | 761,07K | 09/05 | ||
| Fidelity National Info | 73,71 | 74,36 | 73,37 | -0,34 | -0,46% | 3,31M | 09/05 | ||
| Fifth Third | 38,65 | 38,71 | 38,18 | +0,17 | +0,44% | 2,62M | 09/05 | ||
| First Solar | 193,61 | 193,85 | 188,73 | +2,89 | +1,52% | 1,23M | 09/05 | ||
| FirstEnergy | 39,84 | 39,88 | 39,41 | +0,37 | +0,94% | 1,65M | 09/05 | ||
| Fiserv | 154,66 | 154,77 | 153,13 | +1,37 | +0,89% | 2,32M | 09/05 | ||
| FMC | 67,01 | 67,38 | 65,27 | +2,17 | +3,35% | 1,18M | 09/05 | ||
| Ford Motor | 12,13 | 12,21 | 12,06 | -0,02 | -0,16% | 26,80M | 09/05 | ||
| Fortinet | 58,11 | 59,75 | 58,01 | -1,52 | -2,55% | 6,92M | 09/05 | ||
| Fortive | 77,45 | 77,58 | 76,47 | +0,92 | +1,20% | 860,47K | 09/05 | ||
| Fox Corp A | 33,32 | 34,15 | 33,21 | +0,16 | +0,48% | 4,29M | 09/05 | ||
| Fox Corp B | 30,80 | 31,44 | 30,62 | +0,21 | +0,69% | 1,21M | 09/05 | ||
| Franklin Resources | 24,13 | 24,20 | 23,43 | +0,65 | +2,77% | 3,59M | 09/05 | ||
| Freeport-McMoran | 51,08 | 51,35 | 49,70 | +1,12 | +2,24% | 9,28M | 09/05 | ||
| Garmin | 169,23 | 169,96 | 168,45 | -0,73 | -0,43% | 443,72K | 09/05 | ||
| Gartner | 436,75 | 436,80 | 427,70 | +2,48 | +0,57% | 355,62K | 09/05 | ||
| GE HealthCare | 82,73 | 82,76 | 81,16 | +1,62 | +2,00% | 1,95M | 09/05 | ||
| Gen Digital | 20,34 | 20,37 | 20,03 | +0,32 | +1,60% | 5,67M | 09/05 | ||
| Generac | 139,16 | 140,15 | 136,84 | +2,00 | +1,46% | 536,55K | 09/05 | ||
| General Dynamics | 296,02 | 296,27 | 292,18 | +3,28 | +1,12% | 533,35K | 09/05 | ||
| General Electric | 167,52 | 169,34 | 167,13 | -1,34 | -0,79% | 4,39M | 09/05 | ||
| General Mills | 70,25 | 70,27 | 68,85 | +0,72 | +1,04% | 1,67M | 09/05 | ||
| General Motors | 45,36 | 45,66 | 44,80 | +0,31 | +0,69% | 7,59M | 09/05 | ||
| Genuine Parts | 155,34 | 155,64 | 154,35 | +0,99 | +0,64% | 645,05K | 09/05 | ||
| Gilead | 64,58 | 65,22 | 64,52 | -0,34 | -0,52% | 6,03M | 09/05 | ||
| Global Payments | 111,57 | 112,31 | 111,08 | +0,51 | +0,46% | 1,71M | 09/05 | ||
| Globe Life | 86,92 | 91,39 | 86,86 | -2,57 | -2,87% | 2,78M | 09/05 | ||
| Goldman Sachs | 455,78 | 456,43 | 446,20 | +8,83 | +1,98% | 2,30M | 09/05 | ||
| Halliburton | 37,48 | 37,56 | 36,95 | +0,44 | +1,20% | 4,45M | 09/05 | ||
| Hartford | 101,33 | 101,51 | 99,36 | +1,65 | +1,66% | 1,38M | 09/05 | ||
| Hasbro | 61,02 | 61,63 | 60,84 | -0,30 | -0,49% | 739,33K | 09/05 | ||
| HCA | 321,74 | 322,14 | 309,63 | +12,31 | +3,98% | 1,01M | 09/05 | ||
| Healthpeak Properties | 19,45 | 19,50 | 19,13 | +0,31 | +1,59% | 3,01M | 09/05 | ||
| Henry Schein | 73,44 | 74,22 | 72,53 | +0,68 | +0,93% | 1,32M | 09/05 | ||
| Hershey Co | 200,08 | 200,34 | 198,89 | +0,12 | +0,06% | 1,25M | 09/05 | ||
| Hess | 159,95 | 159,99 | 157,74 | +2,29 | +1,45% | 1,58M | 09/05 | ||
| Hewlett Packard | 17,06 | 17,27 | 16,90 | -0,12 | -0,70% | 8,45M | 09/05 | ||
| Hilton Worldwide | 203,48 | 203,73 | 197,17 | +3,09 | +1,54% | 1,47M | 09/05 | ||
| Hologic | 75,75 | 76,43 | 75,51 | -0,11 | -0,14% | 2,04M | 09/05 | ||
| Home Depot | 347,45 | 348,00 | 338,88 | +8,62 | +2,54% | 2,68M | 09/05 | ||
| Honeywell | 200,63 | 200,79 | 197,87 | +2,58 | +1,30% | 2,68M | 09/05 | ||
| Hormel Foods | 35,39 | 35,42 | 34,86 | +0,27 | +0,77% | 776,24K | 09/05 | ||
| Host Hotels Resorts | 18,42 | 18,49 | 18,09 | +0,19 | +1,04% | 7,73M | 09/05 | ||
| Howmet | 82,00 | 82,03 | 80,92 | +0,63 | +0,77% | 2,29M | 09/05 | ||
| HP Inc | 29,65 | 29,68 | 29,33 | +0,21 | +0,71% | 6,28M | 09/05 | ||
| Hubbell | 408,91 | 409,22 | 396,77 | +12,54 | +3,16% | 520,35K | 09/05 | ||
| Humana | 334,69 | 334,96 | 324,71 | +10,55 | +3,25% | 1,48M | 09/05 | ||
| Huntington Bancshares | 14,02 | 14,10 | 13,97 | -0,03 | -0,21% | 9,44M | 09/05 | ||
| Huntington Ingalls Industries | 250,94 | 251,10 | 247,29 | +4,01 | +1,63% | 152,80K | 09/05 | ||
| IBM | 166,30 | 167,57 | 165,90 | -1,93 | -1,15% | 3,18M | 09/05 | ||
| ICE | 134,96 | 135,05 | 133,32 | +1,57 | +1,18% | 1,10M | 09/05 | ||
| IDEX | 222,74 | 223,63 | 220,86 | +0,67 | +0,30% | 669,05K | 09/05 | ||
| IDEXX Labs | 500,82 | 505,07 | 488,28 | +13,75 | +2,82% | 546,56K | 09/05 | ||
| IFF | 97,05 | 97,48 | 95,86 | -0,18 | -0,19% | 1,45M | 09/05 | ||
| Illinois Tool Works | 249,76 | 249,81 | 247,71 | +2,36 | +0,95% | 418,18K | 09/05 | ||
| Illumina | 111,35 | 112,58 | 109,87 | +0,73 | +0,66% | 1,75M | 09/05 | ||
| Incyte | 53,50 | 53,93 | 53,10 | -0,01 | -0,02% | 1,43M | 09/05 | ||
| Ingersoll Rand | 91,01 | 91,33 | 90,20 | +0,26 | +0,29% | 1,70M | 09/05 | ||
| Insulet | 177,53 | 179,04 | 175,78 | +1,96 | +1,12% | 1,77M | 09/05 | ||
| Intel | 30,09 | 30,39 | 29,81 | +0,09 | +0,30% | 44,55M | 09/05 | ||
| International Paper | 39,84 | 40,06 | 39,10 | +0,56 | +1,43% | 7,69M | 09/05 | ||
| Intuit | 626,86 | 633,88 | 624,21 | -5,57 | -0,88% | 1,29M | 09/05 | ||
| Intuitive Surgical | 385,45 | 387,33 | 380,69 | +5,08 | +1,34% | 882,13K | 09/05 | ||
| Invesco | 15,22 | 15,27 | 14,94 | +0,23 | +1,53% | 3,05M | 09/05 | ||
| Invitation Homes | 34,99 | 35,02 | 34,46 | +0,29 | +0,84% | 2,10M | 09/05 | ||
| IPG | 31,20 | 31,38 | 30,89 | +0,22 | +0,73% | 1,76M | 09/05 | ||
| IQVIA Holdings | 229,20 | 229,54 | 227,30 | +1,32 | +0,58% | 643,74K | 09/05 | ||
| Iron Mountain | 79,60 | 79,61 | 77,93 | +1,56 | +2,00% | 1,14M | 09/05 | ||
| J&J | 149,90 | 150,10 | 148,89 | +0,95 | +0,64% | 4,84M | 09/05 | ||
| Jabil Circuit | 117,95 | 118,37 | 117,30 | +0,42 | +0,36% | 986,26K | 09/05 | ||
| Jack Henry&Associates | 169,04 | 169,13 | 165,89 | +3,45 | +2,08% | 462,31K | 09/05 | ||
| Jacobs Engineering | 139,69 | 140,62 | 137,99 | +1,18 | +0,85% | 1,05M | 09/05 | ||
| JB Hunt | 170,01 | 170,71 | 167,39 | +2,69 | +1,61% | 944,17K | 09/05 | ||
| JM Smucker | 113,39 | 113,44 | 112,03 | +0,39 | +0,35% | 637,82K | 09/05 | ||
| Johnson Controls | 65,73 | 65,96 | 65,00 | +0,49 | +0,75% | 3,79M | 09/05 | ||
| JPMorgan | 197,53 | 197,59 | 195,10 | +1,88 | +0,96% | 6,66M | 09/05 | ||
| Juniper | 34,45 | 34,65 | 34,30 | -0,14 | -0,39% | 1,06M | 09/05 | ||
| Kellanova | 61,59 | 62,42 | 61,55 | -0,74 | -1,19% | 1,91M | 09/05 | ||
| Kenvue | 20,54 | 20,61 | 20,36 | +0,09 | +0,42% | 12,69M | 09/05 | ||
| Keurig Dr Pepper | 33,99 | 34,02 | 33,69 | +0,29 | +0,86% | 5,70M | 09/05 | ||
| KeyCorp | 15,07 | 15,10 | 14,89 | +0,05 | +0,33% | 5,25M | 09/05 | ||
| Keysight Technologies | 151,01 | 151,11 | 150,00 | +0,21 | +0,14% | 651,67K | 09/05 | ||
| Kimberly-Clark | 136,66 | 136,85 | 135,45 | +0,73 | +0,54% | 1,04M | 09/05 | ||
| Kimco Realty | 19,04 | 19,10 | 18,91 | +0,12 | +0,63% | 3,88M | 09/05 | ||
| Kinder Morgan | 19,01 | 19,03 | 18,81 | +0,20 | +1,06% | 8,02M | 09/05 | ||
| KLA Corp | 710,67 | 720,00 | 709,03 | -6,48 | -0,90% | 902,17K | 09/05 | ||
| Kraft Heinz | 35,71 | 35,97 | 35,54 | -0,18 | -0,50% | 5,03M | 09/05 | ||
| Kroger | 55,00 | 55,42 | 54,76 | -0,38 | -0,69% | 3,42M | 09/05 | ||
| L3Harris Technologies | 219,55 | 219,88 | 216,19 | +3,74 | +1,73% | 664,13K | 09/05 | ||
| Laboratory America | 206,09 | 206,21 | 201,47 | +4,48 | +2,22% | 792,26K | 09/05 | ||
| Lam Research | 907,54 | 917,02 | 900,96 | -5,74 | -0,63% | 576,36K | 09/05 | ||
| Lamb Weston Holdings | 83,82 | 84,10 | 82,41 | +0,66 | +0,79% | 1,34M | 09/05 | ||
| Las Vegas Sands | 47,22 | 47,31 | 46,74 | +0,44 | +0,95% | 3,09M | 09/05 | ||
| Leidos | 146,81 | 147,00 | 145,16 | +1,31 | +0,90% | 1,04M | 09/05 | ||
| Lennar | 160,90 | 161,03 | 158,37 | +2,43 | +1,53% | 1,09M | 09/05 | ||
| Linde PLC | 429,86 | 430,90 | 428,28 | +2,15 | +0,50% | 1,65M | 09/05 | ||
| Live Nation Entertainment | 97,02 | 97,07 | 94,61 | +1,23 | +1,28% | 1,36M | 09/05 | ||
| LKQ | 44,32 | 44,33 | 43,73 | +0,37 | +0,84% | 1,52M | 09/05 | ||
| Lockheed Martin | 468,39 | 468,76 | 465,21 | +2,23 | +0,48% | 495,75K | 09/05 | ||
| Loews | 77,73 | 77,74 | 76,96 | +0,42 | +0,54% | 480,60K | 09/05 | ||
| Lowe’s | 236,20 | 236,96 | 231,80 | +4,13 | +1,78% | 1,34M | 09/05 | ||
| Lululemon Athletica | 352,95 | 355,20 | 346,21 | +7,34 | +2,12% | 1,77M | 09/05 | ||
| LyondellBasell Industries | 101,63 | 103,02 | 101,40 | -0,55 | -0,54% | 1,82M | 09/05 | ||
| M&T Bank | 152,60 | 152,90 | 150,23 | +1,34 | +0,89% | 802,23K | 09/05 | ||
| Marathon Oil | 27,19 | 27,23 | 26,98 | +0,21 | +0,78% | 4,79M | 09/05 | ||
| Marathon Petroleum | 182,99 | 183,82 | 180,54 | +2,06 | +1,14% | 1,17M | 09/05 | ||
| MarketAxesss | 204,82 | 205,67 | 201,85 | +2,61 | +1,29% | 306,72K | 09/05 | ||
| Marriott Int | 237,54 | 237,74 | 230,85 | +2,19 | +0,93% | 1,23M | 09/05 | ||
| Marsh McLennan | 204,83 | 204,97 | 202,34 | +1,24 | +0,61% | 472,11K | 09/05 | ||
| Martin Marietta Materials | 603,20 | 604,00 | 595,63 | +6,56 | +1,10% | 260,34K | 09/05 | ||
| Masco | 72,07 | 72,17 | 70,68 | +1,40 | +1,98% | 1,22M | 09/05 | ||
| Mastercard | 455,53 | 456,01 | 453,55 | +0,76 | +0,17% | 1,63M | 09/05 | ||
| Match Group | 30,58 | 30,64 | 29,82 | +0,76 | +2,55% | 7,00M | 09/05 | ||
| McCormick&Co | 75,35 | 75,78 | 74,16 | -0,21 | -0,28% | 822,93K | 09/05 | ||
| McDonald’s | 267,95 | 268,46 | 267,02 | -0,54 | -0,20% | 2,48M | 09/05 | ||
| McKesson | 555,07 | 556,46 | 543,89 | +11,46 | +2,11% | 773,51K | 09/05 | ||
| Medtronic | 82,76 | 82,78 | 81,57 | +1,21 | +1,48% | 5,06M | 09/05 | ||
| Merck&Co | 130,27 | 130,50 | 129,18 | +0,72 | +0,56% | 8,79M | 09/05 | ||
| Meta Platforms | 475,42 | 476,08 | 467,66 | +2,82 | +0,60% | 9,16M | 09/05 | ||
| MetLife | 72,56 | 72,86 | 71,55 | +0,90 | +1,26% | 2,16M | 09/05 | ||
| Mettler-Toledo | 1.289,26 | 1.295,36 | 1.255,13 | +36,13 | +2,88% | 146,46K | 09/05 | ||
| MGM | 40,84 | 40,97 | 40,03 | +0,80 | +2,00% | 2,67M | 09/05 | ||
| Microchip | 91,48 | 92,29 | 91,23 | -0,51 | -0,55% | 3,91M | 09/05 | ||
| Micron | 117,81 | 119,63 | 117,44 | -1,51 | -1,27% | 10,15M | 09/05 | ||
| Microsoft | 412,32 | 412,72 | 409,10 | +1,78 | +0,43% | 13,93M | 09/05 | ||
| Mid-America Apartment | 136,38 | 136,46 | 133,53 | +3,39 | +2,55% | 388,76K | 09/05 | ||
| Moderna | 122,69 | 125,50 | 121,68 | +0,80 | +0,66% | 3,36M | 09/05 | ||
| Mohawk Industries | 119,72 | 119,78 | 117,83 | +1,50 | +1,27% | 412,55K | 09/05 | ||
| Molina Healthcare | 349,78 | 350,19 | 344,18 | +5,37 | +1,56% | 243,24K | 09/05 | ||
| Molson Coors Brewing B | 58,80 | 58,87 | 58,33 | +0,59 | +1,01% | 1,18M | 09/05 | ||
| Mondelez | 70,20 | 70,60 | 69,92 | -0,23 | -0,33% | 5,20M | 09/05 | ||
| Monolithic | 708,02 | 714,10 | 706,64 | -5,35 | -0,75% | 352,48K | 09/05 | ||
| Monster Beverage | 55,20 | 55,33 | 54,42 | +0,90 | +1,66% | 4,37M | 09/05 | ||
| Moody’s | 401,68 | 402,13 | 394,01 | +5,74 | +1,45% | 431,62K | 09/05 | ||
| Morgan Stanley | 98,13 | 98,26 | 95,31 | +2,49 | +2,60% | 6,64M | 09/05 | ||
| Mosaic | 29,88 | 30,11 | 29,45 | +0,31 | +1,05% | 2,61M | 09/05 | ||
| Motorola | 360,27 | 360,55 | 358,10 | +1,25 | +0,35% | 505,64K | 09/05 | ||
| MSCI | 482,65 | 484,50 | 472,50 | +11,90 | +2,53% | 731,96K | 09/05 | ||
| Nasdaq Inc | 60,18 | 60,34 | 59,81 | +0,27 | +0,45% | 1,92M | 09/05 | ||
| NetApp | 108,18 | 109,73 | 107,20 | -1,30 | -1,19% | 1,85M | 09/05 | ||
| Netflix | 612,09 | 615,72 | 605,75 | +2,62 | +0,43% | 2,06M | 09/05 | ||
| Newmont Goldcorp | 42,84 | 42,97 | 41,64 | +1,29 | +3,12% | 9,48M | 09/05 | ||
| News Corp | 25,63 | 25,80 | 23,99 | +0,70 | +2,81% | 1,32M | 09/05 | ||
| News Corp A | 24,78 | 24,92 | 22,65 | +0,64 | +2,65% | 8,13M | 09/05 | ||
| NextEra Energy | 74,58 | 74,73 | 72,58 | +1,73 | +2,37% | 11,91M | 09/05 | ||
| Nike | 93,39 | 93,98 | 93,01 | -0,20 | -0,21% | 5,17M | 09/05 | ||
| NiSource | 28,91 | 28,97 | 28,32 | +0,19 | +0,64% | 6,22M | 09/05 | ||
| Nordson | 277,84 | 278,06 | 271,23 | +6,84 | +2,52% | 300,83K | 09/05 | ||
| Norfolk Southern | 226,35 | 227,27 | 219,65 | -5,79 | -2,49% | 4,47M | 09/05 | ||
| Northern Trust | 86,78 | 86,83 | 85,29 | +1,16 | +1,35% | 777,81K | 09/05 | ||
| Northrop Grumman | 473,58 | 474,52 | 471,66 | +1,97 | +0,42% | 724,66K | 09/05 | ||
| Norwegian Cruise Line | 16,21 | 16,35 | 15,97 | +0,12 | +0,75% | 9,89M | 09/05 | ||
| NRG | 81,74 | 82,45 | 75,97 | +5,92 | +7,81% | 5,84M | 09/05 | ||
| Nucor | 174,51 | 174,76 | 169,95 | +4,71 | +2,77% | 1,21M | 09/05 | ||
| NVIDIA | 887,47 | 910,72 | 882,31 | -16,65 | -1,84% | 37,51M | 09/05 | ||
| NVR | 7.670,9 | 7.707,0 | 7.500,5 | +95,9 | +1,27% | 13,53K | 09/05 | ||
| NXP | 260,80 | 261,88 | 258,08 | +0,59 | +0,23% | 1,73M | 09/05 | ||
| Occidental | 64,26 | 64,56 | 63,60 | +0,58 | +0,91% | 4,27M | 09/05 | ||
| Old Dominion Freight Line | 183,16 | 187,37 | 181,92 | +1,46 | +0,80% | 1,64M | 09/05 | ||
| Omnicom | 95,66 | 95,84 | 94,80 | +0,59 | +0,62% | 763,40K | 09/05 | ||
| ON Semiconductor | 71,26 | 71,84 | 70,29 | +0,59 | +0,83% | 5,47M | 09/05 | ||
| ONEOK | 80,03 | 80,04 | 79,07 | +0,89 | +1,12% | 1,45M | 09/05 | ||
| Oracle | 116,57 | 117,73 | 116,50 | -0,82 | -0,70% | 2,51M | 09/05 | ||
| Otis Worldwide | 96,16 | 96,18 | 94,55 | +1,64 | +1,74% | 1,43M | 09/05 | ||
| O’Reilly Automotive | 1.030,72 | 1.033,74 | 1.020,19 | +10,38 | +1,02% | 245,33K | 09/05 | ||
| PACCAR | 108,92 | 109,06 | 107,06 | +1,87 | +1,75% | 1,89M | 09/05 | ||
| Packaging America | 180,38 | 180,51 | 178,13 | +1,84 | +1,03% | 312,76K | 09/05 | ||
| Palo Alto Networks | 295,67 | 300,99 | 295,04 | -7,34 | -2,42% | 3,01M | 09/05 | ||
| Paramount Global B | 13,08 | 13,11 | 12,71 | +0,26 | +2,03% | 10,50M | 09/05 | ||
| Parker-Hannifin | 560,73 | 562,34 | 552,98 | +7,45 | +1,35% | 365,31K | 09/05 | ||
| Paychex | 121,30 | 121,38 | 120,09 | +1,09 | +0,91% | 1,46M | 09/05 | ||
| Paycom Soft | 173,58 | 174,63 | 171,17 | +1,30 | +0,75% | 520,97K | 09/05 | ||
| PayPal | 64,45 | 64,47 | 63,41 | +0,64 | +1,00% | 8,36M | 09/05 | ||
| Pentair | 83,85 | 83,99 | 82,88 | +0,49 | +0,59% | 740,00K | 09/05 | ||
| PepsiCo | 178,06 | 178,43 | 177,09 | +0,65 | +0,37% | 2,42M | 09/05 | ||
| Pfizer | 28,20 | 28,25 | 27,32 | +0,35 | +1,24% | 41,42M | 09/05 | ||
| PG E | 17,89 | 18,00 | 17,74 | +0,05 | +0,28% | 11,79M | 09/05 | ||
| Philip Morris | 99,45 | 99,48 | 98,20 | +1,20 | +1,22% | 3,73M | 09/05 | ||
| Phillips 66 | 147,72 | 149,23 | 146,97 | +0,78 | +0,53% | 2,16M | 09/05 | ||
| Pinnacle West | 77,40 | 77,64 | 76,43 | +0,77 | +1,00% | 911,26K | 09/05 | ||
| Pioneer Natural | 269,62 | 272,23 | 269,14 | +0,00 | +0,00% | 0 | 02/05 | ||
| PNC Financial | 157,13 | 157,76 | 155,56 | -0,08 | -0,05% | 1,53M | 09/05 | ||
| Pool | 373,00 | 373,46 | 364,54 | +7,18 | +1,96% | 210,08K | 09/05 | ||
| PPG Industries | 134,36 | 134,73 | 132,79 | +1,58 | +1,19% | 994,09K | 09/05 | ||
| PPL | 28,90 | 28,95 | 28,51 | +0,38 | +1,33% | 2,78M | 09/05 | ||
| Principal Financial | 83,49 | 83,80 | 82,83 | +0,51 | +0,61% | 887,23K | 09/05 | ||
| Procter&Gamble | 166,07 | 166,33 | 165,19 | +1,00 | +0,61% | 3,10M | 09/05 | ||
| Progressive | 213,75 | 215,13 | 213,53 | -2,15 | -1,00% | 1,80M | 09/05 | ||
| Prologis | 108,15 | 108,36 | 106,12 | +2,27 | +2,14% | 3,53M | 09/05 | ||
| Prudential Financial | 117,97 | 118,14 | 116,54 | +1,28 | +1,10% | 1,12M | 09/05 | ||
| PTC | 180,00 | 180,28 | 178,41 | +1,67 | +0,94% | 537,53K | 09/05 | ||
| Public Service Enterprise | 73,59 | 73,65 | 72,38 | +1,03 | +1,42% | 1,76M | 09/05 | ||
| Public Storage | 275,35 | 275,73 | 269,35 | +6,33 | +2,35% | 413,24K | 09/05 | ||
| PulteGroup | 117,06 | 117,65 | 116,03 | +1,27 | +1,10% | 1,03M | 09/05 | ||
| Qorvo Inc | 97,02 | 97,45 | 95,11 | +1,00 | +1,04% | 1,21M | 09/05 | ||
| Qualcomm | 180,54 | 181,71 | 179,44 | -0,01 | -0,01% | 5,51M | 09/05 | ||
| Quanta Services | 270,42 | 271,91 | 265,00 | +5,44 | +2,05% | 987,85K | 09/05 | ||
| Quest Diagnostics | 138,12 | 138,37 | 136,01 | +1,98 | +1,45% | 462,42K | 09/05 | ||
| Ralph Lauren A | 168,04 | 168,87 | 164,71 | +2,88 | +1,74% | 478,98K | 09/05 | ||
| Raymond James Financial | 125,14 | 125,59 | 124,80 | -0,26 | -0,21% | 574,50K | 09/05 | ||
| Realty Income | 54,63 | 55,06 | 54,28 | -0,16 | -0,29% | 6,11M | 09/05 | ||
| Regency Centers | 59,32 | 59,33 | 58,58 | +0,65 | +1,11% | 631,92K | 09/05 | ||
| Regeneron Pharma | 968,00 | 969,88 | 956,89 | +12,24 | +1,28% | 281,89K | 09/05 | ||
| Regions Financial | 19,78 | 19,82 | 19,61 | +0,04 | +0,20% | 5,12M | 09/05 | ||
| Republic Services | 188,13 | 188,26 | 187,09 | +0,80 | +0,43% | 896,78K | 09/05 | ||
| ResMed | 216,94 | 217,51 | 211,97 | +4,07 | +1,91% | 739,92K | 09/05 | ||
| Revvity | 104,36 | 104,41 | 102,03 | +1,53 | +1,49% | 372,09K | 09/05 | ||
| Robert Half | 70,16 | 70,27 | 69,40 | +0,04 | +0,06% | 758,52K | 09/05 | ||
| Rockwell Automation | 270,50 | 273,08 | 268,75 | -3,09 | -1,13% | 1,49M | 09/05 | ||
| Rollins | 47,00 | 47,18 | 46,40 | +0,51 | +1,10% | 1,61M | 09/05 | ||
| Roper Technologies | 523,33 | 523,81 | 519,99 | +2,28 | +0,44% | 311,59K | 09/05 | ||
| Ross Stores | 134,87 | 135,04 | 132,92 | +2,11 | +1,59% | 2,19M | 09/05 | ||
| Royal Caribbean Cruises | 141,74 | 142,39 | 140,36 | +0,06 | +0,04% | 1,19M | 09/05 | ||
| Rtx Corp | 105,73 | 105,76 | 104,09 | +1,79 | +1,72% | 5,07M | 09/05 | ||
| S&P Global | 432,23 | 432,42 | 428,75 | +3,02 | +0,70% | 626,23K | 09/05 | ||
| Salesforce Inc | 275,22 | 275,34 | 271,07 | -3,75 | -1,34% | 3,99M | 09/05 | ||
| SBA Communications | 198,48 | 201,23 | 196,46 | +1,26 | +0,64% | 827,52K | 09/05 | ||
| Schlumberger | 48,49 | 48,63 | 47,95 | +0,63 | +1,33% | 5,34M | 09/05 | ||
| Seagate | 91,67 | 91,93 | 89,78 | +1,62 | +1,80% | 1,74M | 09/05 | ||
| Sempra Energy | 76,18 | 76,25 | 74,97 | +0,95 | +1,26% | 3,10M | 09/05 | ||
| ServiceNow Inc | 722,94 | 729,00 | 717,99 | +1,91 | +0,26% | 979,09K | 09/05 | ||
| Sherwin-Williams | 320,43 | 320,87 | 317,42 | +1,43 | +0,45% | 926,79K | 09/05 | ||
| Simon Property | 149,11 | 150,28 | 147,91 | +1,23 | +0,83% | 1,13M | 09/05 | ||
| Skyworks | 92,25 | 93,22 | 92,03 | -0,99 | -1,06% | 2,37M | 09/05 | ||
| Snap-On | 280,11 | 280,13 | 276,32 | +4,20 | +1,52% | 148,92K | 09/05 | ||
| Southern | 78,25 | 78,29 | 77,10 | +0,62 | +0,80% | 4,66M | 09/05 | ||
| Southwest Airlines | 27,28 | 27,36 | 26,88 | +0,10 | +0,37% | 6,59M | 09/05 | ||
| Stanley Black Decker | 88,17 | 88,40 | 85,77 | +2,29 | +2,67% | 1,23M | 09/05 | ||
| Starbucks | 75,68 | 75,76 | 73,07 | +2,18 | +2,97% | 18,54M | 09/05 | ||
| State Street | 76,27 | 76,28 | 75,13 | +0,95 | +1,26% | 1,40M | 09/05 | ||
| Steel Dynamics | 134,84 | 135,20 | 131,10 | +4,02 | +3,07% | 883,65K | 09/05 | ||
| STERIS | 226,04 | 226,99 | 215,14 | +15,95 | +7,59% | 916,68K | 09/05 | ||
| Stryker | 330,83 | 332,75 | 329,37 | +1,55 | +0,47% | 821,42K | 09/05 | ||
| Super Micro Computer | 799,70 | 830,86 | 790,51 | -22,94 | -2,79% | 3,87M | 09/05 | ||
| Synchrony Financial | 46,10 | 46,11 | 45,32 | +0,49 | +1,07% | 3,87M | 09/05 | ||
| Synopsys | 549,88 | 552,54 | 546,42 | -0,61 | -0,11% | 409,95K | 09/05 | ||
| Sysco | 75,16 | 75,35 | 74,43 | +0,54 | +0,72% | 1,78M | 09/05 | ||
| T Rowe | 111,30 | 111,87 | 110,42 | -0,19 | -0,17% | 1,74M | 09/05 | ||
| T-Mobile US | 164,68 | 164,71 | 162,49 | +1,85 | +1,14% | 4,76M | 09/05 | ||
| Take-Two | 145,68 | 146,56 | 145,13 | -0,29 | -0,20% | 1,20M | 09/05 | ||
| Tapestry | 40,37 | 40,45 | 37,50 | +1,39 | +3,57% | 4,69M | 09/05 | ||
| Targa Resources | 113,58 | 113,71 | 112,30 | +1,13 | +1,00% | 1,20M | 09/05 | ||
| Target | 164,34 | 164,40 | 159,07 | +4,75 | +2,98% | 2,19M | 09/05 | ||
| TE Connectivity | 146,10 | 146,34 | 144,50 | +1,30 | +0,90% | 1,29M | 09/05 | ||
| Teledyne Technologies | 392,89 | 394,09 | 390,20 | +1,17 | +0,30% | 186,81K | 09/05 | ||
| Teleflex | 204,70 | 205,38 | 199,76 | +4,25 | +2,12% | 407,74K | 09/05 | ||
| Teradyne | 122,61 | 123,10 | 120,26 | +2,18 | +1,81% | 1,93M | 09/05 | ||
| Tesla | 171,97 | 175,62 | 171,37 | -2,75 | -1,57% | 65,58M | 09/05 | ||
| Texas Instruments | 185,32 | 185,75 | 183,66 | +1,37 | +0,74% | 5,84M | 09/05 | ||
| Textron | 88,52 | 88,68 | 86,99 | +1,80 | +2,08% | 960,58K | 09/05 | ||
| The AES | 20,00 | 20,05 | 19,26 | +0,63 | +3,25% | 7,67M | 09/05 | ||
| The Charles Schwab | 75,44 | 76,35 | 75,44 | -0,71 | -0,93% | 5,70M | 09/05 | ||
| The Travelers | 219,48 | 219,77 | 216,03 | +2,14 | +0,98% | 887,58K | 09/05 | ||
| Thermo Fisher Scientific | 578,40 | 579,07 | 572,50 | +4,76 | +0,83% | 1,31M | 09/05 | ||
| TJX | 98,94 | 99,29 | 98,60 | +0,44 | +0,45% | 3,80M | 09/05 | ||
| Tractor Supply | 269,70 | 270,45 | 266,00 | +3,05 | +1,14% | 610,27K | 09/05 | ||
| Trane Technologies | 332,94 | 333,42 | 327,27 | +5,34 | +1,63% | 733,41K | 09/05 | ||
| Transdigm | 1.318,06 | 1.330,38 | 1.310,34 | +3,06 | +0,23% | 196,16K | 09/05 | ||
| Trimble | 56,78 | 57,03 | 56,44 | +0,24 | +0,42% | 1,29M | 09/05 | ||
| Truist Financial Corp | 39,11 | 39,17 | 38,59 | +0,24 | +0,62% | 5,16M | 09/05 | ||
| Tyler Technologies | 481,72 | 483,81 | 475,61 | +0,70 | +0,15% | 170,86K | 09/05 | ||
| Tyson Foods | 59,65 | 59,68 | 58,80 | +0,52 | +0,88% | 2,32M | 09/05 | ||
| U.S. Bancorp | 41,55 | 41,87 | 41,26 | -0,14 | -0,34% | 5,47M | 09/05 | ||
| Uber Tech | 67,93 | 68,57 | 66,75 | +1,53 | +2,30% | 25,67M | 09/05 | ||
| UDR | 39,04 | 39,16 | 38,27 | +0,77 | +2,01% | 3,11M | 09/05 | ||
| Ulta Beauty | 396,67 | 397,14 | 388,00 | +8,19 | +2,11% | 602,42K | 09/05 | ||
| Union Pacific | 246,61 | 248,90 | 244,95 | +0,71 | +0,29% | 1,73M | 09/05 | ||
| United Airlines Holdings | 52,63 | 53,17 | 52,58 | -0,39 | -0,74% | 3,54M | 09/05 | ||
| United Parcel Service | 148,07 | 148,39 | 147,21 | +0,30 | +0,20% | 1,94M | 09/05 | ||
| United Rentals | 689,21 | 689,32 | 677,34 | +11,37 | +1,68% | 355,05K | 09/05 | ||
| UnitedHealth | 507,05 | 507,96 | 502,61 | +3,84 | +0,76% | 2,21M | 09/05 | ||
| Universal Health Services | 177,05 | 177,32 | 169,69 | +7,58 | +4,47% | 700,82K | 09/05 | ||
| Valero Energy | 158,79 | 159,29 | 157,04 | +1,72 | +1,10% | 1,64M | 09/05 | ||
| Ventas | 47,55 | 47,64 | 47,15 | +0,11 | +0,23% | 1,82M | 09/05 | ||
| Veralto | 95,93 | 97,46 | 95,88 | -0,80 | -0,83% | 1,57M | 09/05 | ||
| VeriSign | 169,79 | 170,06 | 168,57 | +1,23 | +0,73% | 723,96K | 09/05 | ||
| Verisk | 244,98 | 245,50 | 243,28 | +0,41 | +0,17% | 522,97K | 09/05 | ||
| Verizon | 39,80 | 39,83 | 39,39 | +0,32 | +0,80% | 8,86M | 09/05 | ||
| Vertex | 418,99 | 421,18 | 416,03 | +0,17 | +0,04% | 676,01K | 09/05 | ||
| VF | 12,74 | 12,74 | 12,32 | +0,15 | +1,19% | 4,33M | 09/05 | ||
| Viatris | 11,22 | 11,69 | 11,09 | -0,59 | -5,00% | 15,23M | 09/05 | ||
| VICI Properties | 29,30 | 29,58 | 29,15 | +0,04 | +0,14% | 5,75M | 09/05 | ||
| Visa A | 278,71 | 278,79 | 276,39 | +1,52 | +0,55% | 3,47M | 09/05 | ||
| Vulcan Materials | 270,81 | 270,81 | 267,67 | +2,88 | +1,07% | 492,18K | 09/05 | ||
| Walgreens Boots | 17,25 | 17,35 | 17,13 | +0,02 | +0,12% | 6,17M | 09/05 | ||
| Walmart | 60,45 | 60,58 | 59,95 | +0,36 | +0,59% | 10,34M | 09/05 | ||
| Walt Disney | 105,78 | 106,13 | 104,39 | +0,34 | +0,32% | 14,01M | 09/05 | ||
| Warner Bros Discovery | 8,04 | 8,07 | 7,51 | +0,24 | +3,08% | 52,00M | 09/05 | ||
| Waste Management | 210,42 | 210,97 | 209,59 | +0,42 | +0,20% | 984,32K | 09/05 | ||
| Waters | 337,00 | 337,52 | 324,99 | +13,20 | +4,08% | 425,28K | 09/05 | ||
| WEC Energy | 85,60 | 85,65 | 84,56 | +0,69 | +0,81% | 1,46M | 09/05 | ||
| Wells Fargo&Co | 61,30 | 61,37 | 60,48 | +0,42 | +0,69% | 12,68M | 09/05 | ||
| Welltower | 99,16 | 99,34 | 97,88 | +0,76 | +0,77% | 2,18M | 09/05 | ||
| West Pharmaceutical Services | 365,72 | 368,52 | 354,62 | -0,94 | -0,26% | 690,54K | 09/05 | ||
| Western Digital | 72,09 | 72,77 | 71,16 | +0,05 | +0,07% | 4,57M | 09/05 | ||
| Westinghouse Air Brake | 167,33 | 167,75 | 165,24 | +1,77 | +1,07% | 896,74K | 09/05 | ||
| WestRock Co | 51,70 | 52,13 | 51,69 | -0,11 | -0,21% | 3,12M | 09/05 | ||
| Weyerhaeuser | 31,14 | 31,20 | 30,75 | +0,41 | +1,32% | 2,55M | 09/05 | ||
| Williams | 39,59 | 39,71 | 39,36 | +0,27 | +0,69% | 6,04M | 09/05 | ||
| Willis Towers Watson | 255,61 | 255,94 | 253,36 | +2,65 | +1,05% | 289,12K | 09/05 | ||
| WR Berkley | 78,79 | 78,88 | 78,29 | +0,23 | +0,29% | 640,32K | 09/05 | ||
| WW Grainger | 955,71 | 958,80 | 949,56 | +6,79 | +0,72% | 162,30K | 09/05 | ||
| Wynn Resorts | 97,19 | 97,84 | 95,67 | +1,44 | +1,50% | 2,04M | 09/05 | ||
| Xcel Energy | 55,24 | 55,47 | 54,64 | +0,31 | +0,56% | 4,37M | 09/05 | ||
| Xylem | 142,61 | 142,72 | 140,71 | +1,41 | +1,00% | 934,17K | 09/05 | ||
| Yum! Brands | 137,91 | 138,34 | 136,61 | +0,95 | +0,69% | 1,80M | 09/05 | ||
| Zebra | 316,50 | 319,39 | 315,07 | -3,45 | -1,08% | 250,42K | 09/05 | ||
| Zimmer Biomet | 121,47 | 121,66 | 120,55 | +0,62 | +0,51% | 634,18K | 09/05 | ||
| Zoetis Inc | 168,13 | 168,39 | 164,92 | +3,21 | +1,95% | 2,11M | 09/05 |
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.