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
1.984,67
+18,96
+0,96%
- Пред. закр.: 1.984,67
- Открытие: 1.977,42
- Дн. диапазон: 1.974,71 - 1.990,87
Investing.com US 500
1.984,67
+18,96
+0,96%
- 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 | 91,80 | 92,19 | 91,09 | +0,39 | +0,43% | 3,61M | 26/04 | ||
| Abbott Labs | 107,51 | 107,86 | 106,42 | +0,65 | +0,61% | 3,43M | 26/04 | ||
| AbbVie | 159,62 | 167,46 | 157,66 | -7,67 | -4,58% | 10,37M | 26/04 | ||
| Accenture | 307,93 | 309,11 | 307,46 | -1,07 | -0,35% | 3,31M | 26/04 | ||
| Adobe | 477,56 | 482,79 | 471,71 | +4,12 | +0,87% | 2,24M | 26/04 | ||
| ADP | 243,07 | 246,71 | 242,97 | -3,27 | -1,33% | 1,31M | 26/04 | ||
| Aflac | 83,58 | 83,86 | 83,11 | -0,15 | -0,18% | 1,76M | 26/04 | ||
| Agilent Technologies | 137,69 | 138,35 | 135,00 | +1,32 | +0,97% | 692,76K | 26/04 | ||
| AIG | 74,47 | 75,03 | 74,24 | -0,16 | -0,21% | 3,90M | 26/04 | ||
| Air Products | 236,06 | 238,36 | 234,46 | +0,98 | +0,42% | 1,22M | 26/04 | ||
| Airbnb | 164,23 | 165,15 | 162,77 | +1,22 | +0,75% | 2,82M | 26/04 | ||
| Akamai | 101,68 | 102,62 | 101,66 | -0,11 | -0,11% | 783,42K | 26/04 | ||
| Albemarle | 116,88 | 118,07 | 114,83 | +1,90 | +1,65% | 1,67M | 26/04 | ||
| Alexandria RE | 116,24 | 118,90 | 116,19 | -1,06 | -0,90% | 883,53K | 26/04 | ||
| Align | 309,02 | 324,39 | 307,90 | -1,48 | -0,48% | 722,68K | 26/04 | ||
| Allegion PLC | 123,85 | 125,98 | 123,43 | -1,02 | -0,82% | 806,15K | 26/04 | ||
| Alliant Energy | 49,59 | 50,30 | 49,47 | -0,64 | -1,27% | 1,61M | 26/04 | ||
| Allstate | 170,00 | 170,90 | 168,03 | -2,34 | -1,36% | 1,23M | 26/04 | ||
| Alphabet A | 171,95 | 174,71 | 169,65 | +15,95 | +10,22% | 63,43M | 26/04 | ||
| Alphabet C | 173,69 | 176,40 | 171,40 | +15,74 | +9,97% | 54,39M | 26/04 | ||
| Altria | 43,37 | 43,94 | 43,19 | -0,17 | -0,39% | 13,48M | 26/04 | ||
| Amazon.com | 179,62 | 180,82 | 176,13 | +5,95 | +3,43% | 40,78M | 26/04 | ||
| Amcor PLC | 8,96 | 9,08 | 8,96 | +0,02 | +0,17% | 5,50M | 26/04 | ||
| AMD | 157,40 | 158,63 | 153,43 | +3,64 | +2,37% | 41,42M | 26/04 | ||
| Ameren | 73,65 | 74,85 | 73,65 | -1,11 | -1,48% | 1,16M | 26/04 | ||
| American Airlines | 13,88 | 14,09 | 13,64 | -0,25 | -1,77% | 36,04M | 26/04 | ||
| American Electric Power | 85,26 | 87,04 | 85,24 | -1,60 | -1,84% | 2,87M | 26/04 | ||
| American Express | 235,60 | 236,92 | 234,42 | -1,50 | -0,63% | 2,37M | 26/04 | ||
| American Tower | 171,63 | 174,94 | 171,33 | -1,27 | -0,73% | 1,60M | 26/04 | ||
| American Water Works | 120,78 | 122,16 | 120,77 | -0,77 | -0,63% | 1,02M | 26/04 | ||
| Ameriprise Financial | 409,81 | 412,47 | 408,67 | -1,10 | -0,27% | 393,82K | 26/04 | ||
| Ametek | 177,48 | 179,01 | 177,46 | -0,45 | -0,25% | 608,50K | 26/04 | ||
| Amgen | 269,98 | 271,68 | 265,72 | +0,60 | +0,22% | 2,05M | 26/04 | ||
| Amphenol | 120,49 | 121,25 | 118,99 | +1,48 | +1,24% | 3,98M | 26/04 | ||
| Analog Devices | 201,97 | 202,58 | 196,97 | +4,03 | +2,04% | 3,03M | 26/04 | ||
| ANSYS | 333,75 | 336,07 | 327,04 | +6,71 | +2,05% | 239,18K | 26/04 | ||
| AO Smith | 83,15 | 84,10 | 82,43 | +0,33 | +0,40% | 1,30M | 26/04 | ||
| Aon | 285,88 | 285,88 | 268,06 | -20,12 | -6,58% | 4,56M | 26/04 | ||
| APA Corp | 32,49 | 32,59 | 32,02 | +0,13 | +0,40% | 4,74M | 26/04 | ||
| Apple | 169,30 | 171,34 | 169,19 | -0,59 | -0,35% | 43,31M | 26/04 | ||
| Applied Materials | 203,38 | 203,99 | 197,03 | +5,88 | +2,98% | 3,79M | 26/04 | ||
| Aptiv | 71,21 | 71,79 | 69,85 | +1,08 | +1,54% | 2,11M | 26/04 | ||
| Arch Capital | 90,90 | 92,43 | 90,79 | -2,15 | -2,31% | 1,42M | 26/04 | ||
| Archer-Daniels-Midland | 60,12 | 61,00 | 60,08 | -0,88 | -1,44% | 2,62M | 26/04 | ||
| Arista Networks | 264,57 | 270,22 | 264,30 | -0,19 | -0,07% | 2,48M | 26/04 | ||
| Arthur J Gallagher | 234,06 | 238,70 | 232,35 | -2,89 | -1,22% | 1,37M | 26/04 | ||
| Assurant | 172,88 | 173,63 | 171,19 | -0,76 | -0,44% | 269,49K | 26/04 | ||
| AT&T | 16,75 | 16,88 | 16,39 | +0,17 | +1,00% | 28,63M | 26/04 | ||
| Atmos Energy | 116,93 | 118,45 | 116,92 | -1,24 | -1,05% | 685,57K | 26/04 | ||
| Autodesk | 217,93 | 219,36 | 215,50 | +1,53 | +0,71% | 1,23M | 26/04 | ||
| AutoZone | 2.948,18 | 2.962,59 | 2.933,50 | +2,93 | +0,10% | 90,88K | 26/04 | ||
| AvalonBay | 191,45 | 195,89 | 191,23 | +0,13 | +0,07% | 903,86K | 26/04 | ||
| Avery Dennison | 219,02 | 220,61 | 217,57 | +1,86 | +0,86% | 407,90K | 26/04 | ||
| Axon Enterprise | 308,23 | 311,86 | 306,57 | +1,99 | +0,65% | 283,22K | 26/04 | ||
| Baker Hughes | 32,84 | 33,22 | 32,44 | -0,46 | -1,38% | 6,76M | 26/04 | ||
| Ball | 69,82 | 70,75 | 66,38 | +4,37 | +6,68% | 4,49M | 26/04 | ||
| Bank of America | 37,82 | 38,31 | 37,78 | -0,09 | -0,24% | 25,81M | 26/04 | ||
| Bank of NY Mellon | 57,31 | 57,69 | 57,08 | +0,13 | +0,23% | 2,00M | 26/04 | ||
| Bath & Body Works | 46,03 | 46,45 | 45,49 | +0,43 | +0,94% | 1,29M | 26/04 | ||
| Baxter | 40,15 | 40,42 | 39,97 | -0,09 | -0,21% | 1,96M | 26/04 | ||
| Becton Dickinson | 231,55 | 233,16 | 230,00 | +1,07 | +0,46% | 679,84K | 26/04 | ||
| Berkshire Hathaway B | 401,65 | 404,75 | 401,43 | -3,26 | -0,81% | 2,42M | 26/04 | ||
| Best Buy | 75,04 | 76,15 | 75,03 | -0,20 | -0,27% | 2,06M | 26/04 | ||
| Bio-Rad Labs | 275,94 | 278,96 | 274,91 | +0,34 | +0,12% | 176,29K | 26/04 | ||
| Bio-Techne | 64,06 | 64,36 | 62,49 | +1,40 | +2,23% | 947,61K | 26/04 | ||
| Biogen | 208,90 | 210,82 | 199,10 | +6,44 | +3,18% | 1,85M | 26/04 | ||
| BlackRock | 762,83 | 767,48 | 757,75 | +5,18 | +0,68% | 438,98K | 26/04 | ||
| Blackstone | 122,44 | 123,38 | 122,01 | -0,09 | -0,07% | 2,90M | 26/04 | ||
| Boeing | 167,26 | 168,65 | 164,93 | +0,45 | +0,27% | 6,83M | 26/04 | ||
| Booking | 3.521,08 | 3.540,70 | 3.484,23 | +18,60 | +0,53% | 133,96K | 26/04 | ||
| BorgWarner | 33,19 | 33,37 | 32,78 | +0,37 | +1,11% | 1,79M | 26/04 | ||
| Boston Properties | 61,50 | 63,61 | 61,43 | -0,45 | -0,73% | 829,42K | 26/04 | ||
| Boston Scientific | 73,13 | 73,61 | 72,69 | -0,13 | -0,18% | 8,67M | 26/04 | ||
| Bristol-Myers Squibb | 44,86 | 45,37 | 44,34 | +0,16 | +0,36% | 19,82M | 26/04 | ||
| Broadcom | 1.344,07 | 1.355,83 | 1.303,13 | +49,65 | +3,84% | 2,27M | 26/04 | ||
| Broadridge | 194,05 | 196,04 | 194,04 | -1,51 | -0,77% | 200,39K | 26/04 | ||
| Brown Forman | 48,13 | 48,53 | 47,93 | +0,02 | +0,04% | 941,85K | 26/04 | ||
| Brown&Brown | 81,45 | 82,07 | 80,87 | -0,83 | -1,01% | 1,31M | 26/04 | ||
| Builders FirstSource | 187,64 | 189,38 | 185,65 | +2,38 | +1,28% | 759,21K | 26/04 | ||
| Bunge | 102,69 | 103,60 | 101,88 | -1,37 | -1,32% | 1,37M | 26/04 | ||
| Cadence Design | 282,41 | 287,43 | 278,50 | +5,33 | +1,92% | 2,09M | 26/04 | ||
| Caesars | 36,61 | 38,17 | 36,35 | -1,43 | -3,76% | 5,91M | 26/04 | ||
| Camden Property | 99,62 | 100,21 | 98,51 | +1,41 | +1,44% | 830,13K | 26/04 | ||
| Campbell Soup | 44,87 | 45,46 | 44,82 | -0,51 | -1,11% | 2,33M | 26/04 | ||
| Capital One Financial | 146,20 | 148,97 | 144,71 | +0,23 | +0,16% | 4,23M | 26/04 | ||
| Cardinal Health | 103,20 | 103,94 | 102,93 | -0,61 | -0,59% | 1,34M | 26/04 | ||
| CarMax | 69,56 | 70,21 | 69,05 | +0,34 | +0,49% | 2,60M | 26/04 | ||
| Carnival Corp | 15,09 | 15,22 | 14,91 | -0,10 | -0,63% | 20,23M | 26/04 | ||
| Carrier Global | 60,51 | 60,65 | 59,47 | +0,70 | +1,17% | 6,58M | 26/04 | ||
| Catalent Inc | 55,91 | 56,10 | 55,76 | +0,11 | +0,19% | 2,74M | 26/04 | ||
| Caterpillar | 343,37 | 345,48 | 338,31 | +5,37 | +1,59% | 3,12M | 26/04 | ||
| Cboe Global | 179,40 | 181,55 | 179,10 | -2,29 | -1,26% | 501,59K | 26/04 | ||
| CBRE A | 87,28 | 88,21 | 87,15 | +0,26 | +0,30% | 988,14K | 26/04 | ||
| CDW Corp | 242,26 | 244,42 | 242,10 | -1,16 | -0,48% | 397,59K | 26/04 | ||
| Celanese | 154,45 | 155,74 | 153,20 | +1,26 | +0,82% | 421,38K | 26/04 | ||
| Cencora Inc | 240,98 | 241,36 | 238,10 | +1,22 | +0,51% | 949,16K | 26/04 | ||
| Centene | 74,00 | 74,97 | 71,25 | -1,68 | -2,22% | 6,38M | 26/04 | ||
| CenterPoint Energy | 28,86 | 29,33 | 28,84 | -0,48 | -1,64% | 3,24M | 26/04 | ||
| CF Industries | 80,01 | 80,09 | 78,98 | +0,04 | +0,05% | 1,35M | 26/04 | ||
| CH Robinson | 70,22 | 70,78 | 69,68 | -0,04 | -0,06% | 1,01M | 26/04 | ||
| Charles River Laboratories | 229,02 | 230,41 | 227,59 | +1,21 | +0,53% | 257,46K | 26/04 | ||
| Charter Communications | 254,61 | 256,99 | 236,08 | -4,49 | -1,73% | 2,39M | 26/04 | ||
| Chevron | 165,83 | 166,98 | 163,30 | +0,55 | +0,33% | 8,60M | 26/04 | ||
| Chipotle Mexican Grill | 3.189,40 | 3.199,99 | 3.124,99 | +77,43 | +2,49% | 311,51K | 26/04 | ||
| Chubb | 245,38 | 246,91 | 243,14 | -0,58 | -0,24% | 1,53M | 26/04 | ||
| Church&Dwight | 106,32 | 107,85 | 106,32 | -0,93 | -0,87% | 996,30K | 26/04 | ||
| Cigna | 354,41 | 355,14 | 351,46 | -0,10 | -0,03% | 784,58K | 26/04 | ||
| Cincinnati Financial | 110,88 | 118,26 | 109,93 | -7,56 | -6,38% | 1,97M | 26/04 | ||
| Cintas | 666,23 | 668,96 | 661,12 | +0,98 | +0,15% | 257,83K | 26/04 | ||
| Cisco | 47,86 | 48,28 | 47,62 | -0,24 | -0,50% | 13,25M | 26/04 | ||
| Citigroup | 62,64 | 63,22 | 61,54 | +0,85 | +1,38% | 15,21M | 26/04 | ||
| Citizens Financial Group Inc | 35,13 | 35,60 | 35,13 | +0,14 | +0,39% | 2,89M | 26/04 | ||
| Clorox | 146,48 | 148,49 | 146,27 | -1,02 | -0,69% | 1,16M | 26/04 | ||
| CME Group | 210,94 | 212,40 | 209,63 | -1,60 | -0,75% | 1,19M | 26/04 | ||
| CMS Energy | 59,35 | 60,58 | 59,31 | -1,13 | -1,87% | 2,31M | 26/04 | ||
| Coca-Cola | 61,74 | 61,93 | 61,35 | 0,00 | 0,00% | 9,96M | 26/04 | ||
| Cognizant A | 66,94 | 67,20 | 66,45 | +0,18 | +0,27% | 2,72M | 26/04 | ||
| Colgate-Palmolive | 90,99 | 92,25 | 89,19 | +1,70 | +1,90% | 7,32M | 26/04 | ||
| Comcast | 38,57 | 38,72 | 36,43 | +0,70 | +1,85% | 28,36M | 26/04 | ||
| Comerica | 52,08 | 52,86 | 52,02 | -0,07 | -0,13% | 913,30K | 26/04 | ||
| Conagra Brands | 31,07 | 31,50 | 31,06 | -0,20 | -0,64% | 3,26M | 26/04 | ||
| ConocoPhillips | 130,23 | 130,77 | 128,86 | +0,12 | +0,09% | 4,41M | 26/04 | ||
| Consolidated Edison | 92,95 | 94,38 | 92,93 | -1,16 | -1,23% | 1,32M | 26/04 | ||
| Constellation Brands A | 259,96 | 262,04 | 259,96 | -1,75 | -0,67% | 683,99K | 26/04 | ||
| Constellation Energy | 188,37 | 189,38 | 185,63 | +0,36 | +0,19% | 1,70M | 26/04 | ||
| Cooper | 88,84 | 90,11 | 88,77 | -1,09 | -1,21% | 1,05M | 26/04 | ||
| Copart | 55,73 | 56,07 | 54,94 | +0,51 | +0,92% | 2,38M | 26/04 | ||
| Corning | 31,32 | 31,74 | 31,28 | -0,03 | -0,08% | 3,62M | 26/04 | ||
| Corpay | 303,81 | 305,89 | 300,97 | +1,73 | +0,57% | 253,72K | 26/04 | ||
| Corteva | 54,92 | 55,19 | 54,32 | +0,22 | +0,40% | 1,75M | 26/04 | ||
| CoStar | 92,65 | 93,26 | 89,80 | +2,31 | +2,56% | 2,14M | 26/04 | ||
| Costco | 729,18 | 730,95 | 715,00 | +7,32 | +1,01% | 1,45M | 26/04 | ||
| Coterra Energy | 28,27 | 28,41 | 28,11 | -0,16 | -0,55% | 3,47M | 26/04 | ||
| Crown Castle | 93,58 | 95,41 | 93,50 | -0,63 | -0,67% | 2,69M | 26/04 | ||
| CSX | 33,99 | 34,17 | 33,57 | -0,04 | -0,12% | 10,30M | 26/04 | ||
| Cummins | 291,09 | 292,47 | 290,61 | -0,52 | -0,18% | 451,81K | 26/04 | ||
| CVS Health Corp | 67,19 | 67,41 | 66,75 | -0,14 | -0,21% | 6,28M | 26/04 | ||
| Danaher | 246,45 | 248,10 | 243,86 | +0,65 | +0,26% | 2,63M | 26/04 | ||
| Darden Restaurants | 156,11 | 158,18 | 155,81 | -0,43 | -0,27% | 866,91K | 26/04 | ||
| DaVita | 133,50 | 134,01 | 130,96 | +0,73 | +0,55% | 472,13K | 26/04 | ||
| Dayforce | 60,99 | 61,09 | 59,46 | +1,41 | +2,37% | 962,08K | 26/04 | ||
| Deckers Outdoor | 833,46 | 839,35 | 811,04 | +26,96 | +3,34% | 268,36K | 26/04 | ||
| Deere&Company | 393,34 | 395,85 | 391,10 | -0,72 | -0,18% | 976,83K | 26/04 | ||
| Delta Air Lines | 49,90 | 50,24 | 49,18 | +0,02 | +0,04% | 9,89M | 26/04 | ||
| Dentsply | 30,57 | 30,79 | 30,18 | +0,22 | +0,72% | 1,15M | 26/04 | ||
| Devon Energy | 52,72 | 52,89 | 52,10 | +0,11 | +0,21% | 4,55M | 26/04 | ||
| DexCom | 124,34 | 138,80 | 124,08 | -13,67 | -9,91% | 8,51M | 26/04 | ||
| Diamondback | 207,76 | 208,85 | 204,86 | +0,66 | +0,32% | 1,11M | 26/04 | ||
| Digital | 142,85 | 143,77 | 141,59 | +1,36 | +0,96% | 1,75M | 26/04 | ||
| Discover | 127,70 | 128,40 | 125,41 | +2,03 | +1,62% | 1,12M | 26/04 | ||
| Dollar General | 142,06 | 144,45 | 141,62 | -0,59 | -0,41% | 1,14M | 26/04 | ||
| Dollar Tree | 121,74 | 122,89 | 120,53 | +0,05 | +0,04% | 1,26M | 26/04 | ||
| Dominion Energy | 50,45 | 51,21 | 50,21 | -0,52 | -1,02% | 2,78M | 26/04 | ||
| Domino’s Pizza Inc | 499,27 | 502,61 | 491,28 | +4,50 | +0,91% | 925,75K | 26/04 | ||
| Dover | 180,08 | 181,49 | 178,86 | +0,97 | +0,54% | 1,07M | 26/04 | ||
| Dow | 57,30 | 58,21 | 57,15 | +0,86 | +1,51% | 5,32M | 26/04 | ||
| DR Horton | 145,30 | 147,82 | 144,74 | +1,10 | +0,76% | 1,86M | 26/04 | ||
| DTE Energy | 109,51 | 111,70 | 109,46 | -1,63 | -1,47% | 1,21M | 26/04 | ||
| Duke Energy | 97,71 | 99,22 | 97,62 | -1,32 | -1,33% | 1,82M | 26/04 | ||
| DuPont De Nemours | 73,71 | 74,13 | 73,40 | +0,21 | +0,29% | 1,96M | 26/04 | ||
| Eastman Chemical | 95,52 | 97,74 | 94,32 | -0,61 | -0,63% | 1,31M | 26/04 | ||
| Eaton | 324,17 | 325,32 | 318,29 | +7,07 | +2,23% | 2,09M | 26/04 | ||
| eBay | 52,02 | 52,19 | 51,20 | +0,68 | +1,32% | 4,95M | 26/04 | ||
| Ecolab | 221,08 | 221,99 | 218,59 | +1,29 | +0,59% | 1,09M | 26/04 | ||
| Edison | 70,16 | 71,53 | 70,00 | -0,97 | -1,36% | 2,42M | 26/04 | ||
| Edwards Lifesciences | 86,47 | 88,37 | 84,71 | -1,54 | -1,75% | 4,89M | 26/04 | ||
| Electronic Arts | 127,90 | 128,95 | 126,72 | +0,59 | +0,46% | 1,13M | 26/04 | ||
| Elevance Health | 537,37 | 539,99 | 529,98 | -2,31 | -0,43% | 668,41K | 26/04 | ||
| Eli Lilly | 732,80 | 737,45 | 721,50 | +7,93 | +1,09% | 1,93M | 26/04 | ||
| Emerson | 109,87 | 110,73 | 109,02 | +0,27 | +0,25% | 1,25M | 26/04 | ||
| Enphase | 111,93 | 115,47 | 109,56 | +4,10 | +3,80% | 5,67M | 26/04 | ||
| Entergy | 106,46 | 107,53 | 106,12 | -1,07 | -1,00% | 2,12M | 26/04 | ||
| EOG Resources | 135,71 | 136,39 | 134,36 | +0,35 | +0,26% | 1,79M | 26/04 | ||
| EPAM Systems | 237,75 | 239,99 | 235,35 | +0,62 | +0,26% | 553,46K | 26/04 | ||
| EQT | 40,61 | 40,73 | 39,56 | +0,20 | +0,49% | 6,83M | 26/04 | ||
| Equifax | 223,40 | 227,90 | 223,24 | -2,88 | -1,27% | 834,28K | 26/04 | ||
| Equinix | 731,61 | 743,94 | 730,47 | -6,74 | -0,91% | 673,90K | 26/04 | ||
| Equity Residential | 65,16 | 66,06 | 65,00 | +0,28 | +0,42% | 2,72M | 26/04 | ||
| Essex Property | 247,03 | 252,54 | 246,91 | -0,18 | -0,07% | 409,64K | 26/04 | ||
| Estee Lauder | 147,37 | 147,69 | 143,71 | +2,38 | +1,64% | 2,41M | 26/04 | ||
| Etsy Inc | 67,43 | 68,29 | 67,11 | +0,23 | +0,34% | 1,99M | 26/04 | ||
| Everest | 364,92 | 366,37 | 361,44 | -0,85 | -0,23% | 289,94K | 26/04 | ||
| Evergy | 51,69 | 52,56 | 51,69 | -0,73 | -1,39% | 1,14M | 26/04 | ||
| Eversource Energy | 59,44 | 60,69 | 59,44 | -1,08 | -1,78% | 1,48M | 26/04 | ||
| Exelon | 37,32 | 37,60 | 37,26 | -0,34 | -0,90% | 4,74M | 26/04 | ||
| Expedia | 135,70 | 138,00 | 135,66 | -0,55 | -0,40% | 1,38M | 26/04 | ||
| Expeditors Washington | 113,32 | 114,25 | 112,82 | +0,17 | +0,15% | 997,75K | 26/04 | ||
| Extra Space Storage | 133,57 | 136,35 | 133,34 | -0,26 | -0,19% | 688,29K | 26/04 | ||
| Exxon Mobil | 117,86 | 119,10 | 116,22 | -3,47 | -2,86% | 23,51M | 26/04 | ||
| F5 Networks | 181,94 | 183,27 | 181,94 | +0,09 | +0,05% | 271,52K | 26/04 | ||
| FactSet Research | 421,53 | 423,23 | 419,48 | +2,82 | +0,67% | 180,75K | 26/04 | ||
| Fair Isaac | 1.109,40 | 1.159,81 | 1.105,65 | -84,26 | -7,06% | 433,77K | 26/04 | ||
| Fastenal | 68,17 | 68,60 | 67,68 | +0,03 | +0,04% | 2,70M | 26/04 | ||
| Federal Realty | 102,18 | 103,65 | 102,10 | -0,39 | -0,38% | 505,31K | 26/04 | ||
| FedEx | 265,75 | 267,42 | 263,42 | +0,23 | +0,09% | 944,61K | 26/04 | ||
| Fidelity National Info | 69,59 | 71,09 | 69,47 | -0,88 | -1,25% | 3,71M | 26/04 | ||
| Fifth Third | 36,90 | 37,19 | 36,70 | +0,08 | +0,22% | 2,31M | 26/04 | ||
| First Solar | 178,73 | 180,72 | 175,50 | +3,71 | +2,12% | 1,32M | 26/04 | ||
| FirstEnergy | 38,13 | 38,70 | 37,84 | -0,44 | -1,14% | 4,67M | 26/04 | ||
| Fiserv | 155,84 | 156,92 | 152,79 | +2,55 | +1,66% | 3,15M | 26/04 | ||
| FMC | 58,46 | 58,79 | 57,31 | +0,66 | +1,14% | 889,74K | 26/04 | ||
| Ford Motor | 12,77 | 13,02 | 12,61 | -0,27 | -2,07% | 53,80M | 26/04 | ||
| Fortinet | 64,18 | 65,15 | 63,90 | +0,15 | +0,23% | 4,04M | 26/04 | ||
| Fortive | 75,98 | 76,38 | 75,58 | -0,23 | -0,30% | 1,55M | 26/04 | ||
| Fox Corp A | 31,21 | 31,69 | 31,08 | -0,47 | -1,48% | 2,78M | 26/04 | ||
| Fox Corp B | 28,81 | 29,30 | 28,81 | -0,44 | -1,50% | 727,12K | 26/04 | ||
| Franklin Resources | 24,99 | 25,30 | 24,89 | -0,10 | -0,40% | 7,33M | 26/04 | ||
| Freeport-McMoran | 50,48 | 50,72 | 49,53 | +1,08 | +2,19% | 14,92M | 26/04 | ||
| Garmin | 143,40 | 144,32 | 143,04 | +0,37 | +0,26% | 591,41K | 26/04 | ||
| Gartner | 448,80 | 453,21 | 448,42 | +2,49 | +0,56% | 240,27K | 26/04 | ||
| GE HealthCare | 86,24 | 86,90 | 85,16 | +0,29 | +0,34% | 1,79M | 26/04 | ||
| Gen Digital | 20,63 | 20,88 | 20,53 | +0,08 | +0,39% | 2,45M | 26/04 | ||
| Generac | 140,09 | 143,30 | 139,28 | +1,25 | +0,90% | 1,07M | 26/04 | ||
| General Dynamics | 284,34 | 286,77 | 282,81 | -0,56 | -0,20% | 1,22M | 26/04 | ||
| General Electric | 162,31 | 163,37 | 160,31 | +1,05 | +0,65% | 5,29M | 26/04 | ||
| General Mills | 70,83 | 71,91 | 70,81 | -0,55 | -0,76% | 3,71M | 26/04 | ||
| General Motors | 45,82 | 46,17 | 45,42 | +0,20 | +0,44% | 11,82M | 26/04 | ||
| Genuine Parts | 159,86 | 162,08 | 159,82 | -1,21 | -0,75% | 974,83K | 26/04 | ||
| Gilead | 65,42 | 66,35 | 64,64 | +0,15 | +0,23% | 12,11M | 26/04 | ||
| Global Payments | 124,52 | 126,42 | 124,19 | -0,11 | -0,09% | 1,57M | 26/04 | ||
| Globe Life | 75,92 | 76,98 | 73,78 | +0,38 | +0,50% | 5,90M | 26/04 | ||
| Goldman Sachs | 427,37 | 428,53 | 419,64 | +7,32 | +1,74% | 2,26M | 26/04 | ||
| Halliburton | 38,53 | 38,88 | 38,30 | -0,19 | -0,49% | 4,97M | 26/04 | ||
| Hartford | 95,29 | 97,67 | 94,47 | -3,80 | -3,83% | 2,83M | 26/04 | ||
| Hasbro | 64,47 | 64,80 | 63,49 | -0,50 | -0,77% | 1,83M | 26/04 | ||
| HCA | 306,60 | 307,27 | 295,79 | -7,52 | -2,39% | 2,01M | 26/04 | ||
| Healthpeak Properties | 18,82 | 19,05 | 18,34 | +0,48 | +2,62% | 6,97M | 26/04 | ||
| Henry Schein | 73,13 | 73,76 | 72,42 | +0,31 | +0,43% | 688,05K | 26/04 | ||
| Hershey Co | 186,23 | 188,03 | 185,96 | -0,92 | -0,49% | 1,17M | 26/04 | ||
| Hess | 162,60 | 163,11 | 159,03 | +1,15 | +0,71% | 1,91M | 26/04 | ||
| Hewlett Packard | 17,18 | 17,27 | 16,88 | +0,21 | +1,21% | 9,03M | 26/04 | ||
| Hilton Worldwide | 202,03 | 205,10 | 202,00 | -1,90 | -0,93% | 1,26M | 26/04 | ||
| Hologic | 75,98 | 76,61 | 75,14 | +0,27 | +0,36% | 892,98K | 26/04 | ||
| Home Depot | 335,01 | 335,83 | 330,99 | +3,03 | +0,91% | 2,15M | 26/04 | ||
| Honeywell | 193,45 | 193,65 | 190,11 | +0,43 | +0,22% | 2,81M | 26/04 | ||
| Hormel Foods | 35,33 | 35,60 | 35,10 | +0,06 | +0,16% | 1,92M | 26/04 | ||
| Host Hotels Resorts | 18,86 | 19,17 | 18,83 | -0,03 | -0,16% | 3,68M | 26/04 | ||
| Howmet | 66,41 | 66,56 | 64,75 | +1,61 | +2,48% | 4,02M | 26/04 | ||
| HP Inc | 28,00 | 28,39 | 27,96 | -0,14 | -0,48% | 4,83M | 26/04 | ||
| Hubbell | 407,36 | 410,37 | 403,64 | +5,09 | +1,27% | 346,48K | 26/04 | ||
| Humana | 305,91 | 310,99 | 305,86 | -5,50 | -1,77% | 1,18M | 26/04 | ||
| Huntington Bancshares | 13,55 | 13,71 | 13,50 | -0,03 | -0,22% | 11,38M | 26/04 | ||
| Huntington Ingalls Industries | 277,15 | 278,91 | 273,15 | +1,17 | +0,43% | 253,95K | 26/04 | ||
| IBM | 167,20 | 167,87 | 165,74 | -1,71 | -1,01% | 8,82M | 26/04 | ||
| ICE | 131,69 | 132,29 | 130,90 | -0,13 | -0,10% | 2,37M | 26/04 | ||
| IDEX | 220,62 | 224,38 | 220,54 | -2,66 | -1,19% | 238,47K | 26/04 | ||
| IDEXX Labs | 499,30 | 500,48 | 484,03 | +10,06 | +2,06% | 516,58K | 26/04 | ||
| IFF | 84,61 | 85,49 | 83,89 | +0,27 | +0,32% | 853,38K | 26/04 | ||
| Illinois Tool Works | 248,23 | 250,09 | 247,79 | +0,07 | +0,03% | 856,56K | 26/04 | ||
| Illumina | 122,28 | 123,73 | 118,97 | +1,23 | +1,02% | 794,06K | 26/04 | ||
| Incyte | 51,68 | 51,85 | 50,87 | +0,50 | +0,98% | 1,55M | 26/04 | ||
| Ingersoll Rand | 93,49 | 93,96 | 92,12 | +1,46 | +1,59% | 1,92M | 26/04 | ||
| Insulet | 166,19 | 168,38 | 162,99 | +2,02 | +1,23% | 536,61K | 26/04 | ||
| Intel | 31,88 | 32,24 | 30,64 | -3,23 | -9,20% | 118,79M | 26/04 | ||
| International Paper | 33,81 | 33,99 | 33,30 | +0,29 | +0,87% | 5,92M | 26/04 | ||
| Intuit | 636,55 | 640,13 | 626,59 | +10,16 | +1,62% | 1,15M | 26/04 | ||
| Intuitive Surgical | 375,33 | 377,83 | 368,10 | +2,21 | +0,59% | 889,26K | 26/04 | ||
| Invesco | 14,68 | 14,75 | 14,41 | +0,17 | +1,14% | 5,20M | 26/04 | ||
| Invitation Homes | 34,71 | 35,28 | 34,60 | +0,23 | +0,67% | 3,70M | 26/04 | ||
| IPG | 31,48 | 31,59 | 31,00 | +0,32 | +1,01% | 3,34M | 26/04 | ||
| IQVIA Holdings | 234,92 | 236,86 | 233,18 | +0,94 | +0,40% | 625,02K | 26/04 | ||
| Iron Mountain | 77,52 | 78,13 | 77,26 | +0,26 | +0,34% | 787,12K | 26/04 | ||
| J&J | 146,13 | 147,17 | 145,95 | -0,69 | -0,47% | 5,55M | 26/04 | ||
| Jabil Circuit | 118,25 | 119,92 | 117,52 | -0,23 | -0,19% | 1,86M | 26/04 | ||
| Jack Henry&Associates | 164,88 | 167,00 | 164,66 | -1,01 | -0,61% | 325,82K | 26/04 | ||
| Jacobs Engineering | 145,00 | 145,61 | 144,07 | +0,82 | +0,57% | 279,88K | 26/04 | ||
| JB Hunt | 162,01 | 163,28 | 160,48 | -1,73 | -1,06% | 1,22M | 26/04 | ||
| JM Smucker | 113,61 | 115,82 | 113,61 | -1,57 | -1,36% | 1,07M | 26/04 | ||
| Johnson Controls | 65,11 | 65,42 | 64,68 | +0,66 | +1,02% | 4,62M | 26/04 | ||
| JPMorgan | 193,50 | 194,87 | 193,06 | +0,13 | +0,07% | 4,79M | 26/04 | ||
| Juniper | 34,72 | 34,93 | 34,50 | -0,24 | -0,67% | 4,21M | 26/04 | ||
| Kellanova | 57,73 | 58,61 | 57,72 | -0,72 | -1,23% | 4,28M | 26/04 | ||
| Kenvue | 18,85 | 19,08 | 18,83 | -0,17 | -0,89% | 15,30M | 26/04 | ||
| Keurig Dr Pepper | 33,72 | 33,99 | 33,45 | -0,12 | -0,35% | 9,45M | 26/04 | ||
| KeyCorp | 14,70 | 14,88 | 14,63 | +0,09 | +0,58% | 10,03M | 26/04 | ||
| Keysight Technologies | 148,56 | 149,42 | 147,00 | +1,13 | +0,77% | 732,45K | 26/04 | ||
| Kimberly-Clark | 135,25 | 136,71 | 135,24 | -1,18 | -0,86% | 2,08M | 26/04 | ||
| Kimco Realty | 18,38 | 18,64 | 18,37 | -0,05 | -0,24% | 1,75M | 26/04 | ||
| Kinder Morgan | 18,68 | 18,78 | 18,63 | -0,12 | -0,64% | 9,41M | 26/04 | ||
| KLA Corp | 706,26 | 710,26 | 678,80 | +33,31 | +4,95% | 1,13M | 26/04 | ||
| Kraft Heinz | 38,16 | 38,56 | 37,95 | -0,21 | -0,55% | 5,13M | 26/04 | ||
| Kroger | 55,49 | 55,99 | 55,38 | -0,42 | -0,75% | 3,40M | 26/04 | ||
| L3Harris Technologies | 214,54 | 216,99 | 211,24 | +7,18 | +3,46% | 2,11M | 26/04 | ||
| Laboratory America | 198,31 | 200,15 | 197,53 | -0,04 | -0,02% | 917,42K | 26/04 | ||
| Lam Research | 925,37 | 930,03 | 897,86 | +23,90 | +2,65% | 1,13M | 26/04 | ||
| Lamb Weston Holdings | 83,85 | 85,15 | 83,25 | +0,35 | +0,42% | 1,85M | 26/04 | ||
| Las Vegas Sands | 45,43 | 45,99 | 45,10 | -0,12 | -0,26% | 4,83M | 26/04 | ||
| Leidos | 130,33 | 130,95 | 128,80 | +0,45 | +0,35% | 737,12K | 26/04 | ||
| Lennar | 154,18 | 156,92 | 153,53 | +1,39 | +0,91% | 1,27M | 26/04 | ||
| Linde PLC | 443,18 | 445,69 | 439,46 | -0,65 | -0,15% | 1,56M | 26/04 | ||
| Live Nation Entertainment | 89,80 | 89,92 | 87,78 | +1,31 | +1,48% | 1,76M | 26/04 | ||
| LKQ | 43,64 | 44,03 | 42,82 | +0,72 | +1,68% | 2,02M | 26/04 | ||
| Lockheed Martin | 461,28 | 466,00 | 459,17 | -3,50 | -0,75% | 840,77K | 26/04 | ||
| Loews | 75,49 | 76,39 | 75,42 | -0,92 | -1,20% | 415,91K | 26/04 | ||
| Lowe’s | 229,73 | 233,24 | 229,73 | -0,23 | -0,10% | 1,92M | 26/04 | ||
| Lululemon Athletica | 364,70 | 367,52 | 359,39 | +4,70 | +1,31% | 1,21M | 26/04 | ||
| LyondellBasell Industries | 102,17 | 102,55 | 100,75 | +2,49 | +2,50% | 2,61M | 26/04 | ||
| M&T Bank | 146,37 | 148,93 | 146,26 | -0,53 | -0,36% | 643,00K | 26/04 | ||
| Marathon Oil | 27,77 | 27,94 | 27,51 | +0,03 | +0,09% | 5,77M | 26/04 | ||
| Marathon Petroleum | 198,31 | 198,97 | 195,87 | -1,20 | -0,60% | 1,48M | 26/04 | ||
| MarketAxesss | 201,79 | 203,86 | 201,16 | +0,21 | +0,10% | 250,03K | 26/04 | ||
| Marriott Int | 240,84 | 244,12 | 240,74 | -1,10 | -0,45% | 1,02M | 26/04 | ||
| Marsh McLennan | 197,78 | 200,90 | 197,77 | -3,69 | -1,83% | 1,75M | 26/04 | ||
| Martin Marietta Materials | 605,17 | 606,40 | 598,81 | +8,10 | +1,36% | 327,16K | 26/04 | ||
| Masco | 69,86 | 70,31 | 69,28 | -0,01 | -0,01% | 1,89M | 26/04 | ||
| Mastercard | 462,23 | 464,82 | 460,96 | +0,12 | +0,03% | 1,90M | 26/04 | ||
| Match Group | 31,89 | 32,30 | 31,73 | +0,20 | +0,63% | 2,27M | 26/04 | ||
| McCormick&Co | 75,73 | 76,05 | 75,25 | +0,17 | +0,23% | 1,18M | 26/04 | ||
| McDonald’s | 273,12 | 276,11 | 270,37 | -2,48 | -0,90% | 3,39M | 26/04 | ||
| McKesson | 543,37 | 544,81 | 534,68 | +3,43 | +0,64% | 488,49K | 26/04 | ||
| Medtronic | 79,73 | 79,85 | 78,97 | +0,48 | +0,61% | 4,83M | 26/04 | ||
| Merck&Co | 131,19 | 131,91 | 130,13 | +0,47 | +0,36% | 7,51M | 26/04 | ||
| Meta Platforms | 443,29 | 446,44 | 431,97 | +1,91 | +0,43% | 31,82M | 26/04 | ||
| MetLife | 70,42 | 71,55 | 70,13 | -1,48 | -2,06% | 5,15M | 26/04 | ||
| Mettler-Toledo | 1.237,25 | 1.255,19 | 1.221,32 | +4,34 | +0,35% | 92,69K | 26/04 | ||
| MGM | 41,08 | 42,38 | 41,06 | -1,10 | -2,61% | 4,61M | 26/04 | ||
| Microchip | 93,60 | 94,63 | 91,46 | +1,39 | +1,51% | 5,50M | 26/04 | ||
| Micron | 114,84 | 115,05 | 111,60 | +3,26 | +2,92% | 19,37M | 26/04 | ||
| Microsoft | 406,32 | 413,00 | 405,76 | +7,28 | +1,82% | 28,45M | 26/04 | ||
| Mid-America Apartment | 129,24 | 129,77 | 127,66 | +2,04 | +1,60% | 829,78K | 26/04 | ||
| Moderna | 107,97 | 108,18 | 105,39 | +1,79 | +1,69% | 1,68M | 26/04 | ||
| Mohawk Industries | 115,37 | 120,42 | 112,58 | +5,10 | +4,63% | 1,09M | 26/04 | ||
| Molina Healthcare | 342,39 | 350,45 | 336,87 | -9,91 | -2,81% | 587,74K | 26/04 | ||
| Molson Coors Brewing B | 62,53 | 63,35 | 62,51 | -0,29 | -0,46% | 1,38M | 26/04 | ||
| Mondelez | 70,61 | 71,14 | 70,24 | -0,19 | -0,27% | 6,76M | 26/04 | ||
| Monolithic | 677,23 | 680,95 | 661,32 | +16,89 | +2,56% | 340,73K | 26/04 | ||
| Monster Beverage | 53,37 | 53,53 | 52,52 | +0,22 | +0,41% | 3,73M | 26/04 | ||
| Moody’s | 375,77 | 378,99 | 371,97 | +0,59 | +0,16% | 621,66K | 26/04 | ||
| Morgan Stanley | 92,80 | 93,30 | 92,36 | +0,24 | +0,26% | 4,53M | 26/04 | ||
| Mosaic | 30,23 | 30,39 | 30,03 | -0,05 | -0,17% | 2,55M | 26/04 | ||
| Motorola | 346,26 | 349,28 | 346,23 | -2,76 | -0,79% | 575,89K | 26/04 | ||
| MSCI | 477,87 | 479,33 | 463,16 | +13,38 | +2,88% | 1,03M | 26/04 | ||
| Nasdaq Inc | 60,12 | 60,63 | 59,40 | -0,17 | -0,28% | 4,71M | 26/04 | ||
| NetApp | 101,33 | 102,04 | 100,24 | +0,39 | +0,39% | 2,08M | 26/04 | ||
| Netflix | 561,23 | 562,92 | 553,19 | -3,57 | -0,63% | 4,26M | 26/04 | ||
| Newmont Goldcorp | 42,73 | 43,39 | 42,50 | -0,68 | -1,57% | 14,07M | 26/04 | ||
| News Corp | 24,96 | 25,05 | 24,69 | +0,02 | +0,08% | 482,48K | 26/04 | ||
| News Corp A | 24,22 | 24,32 | 23,99 | +0,01 | +0,04% | 1,61M | 26/04 | ||
| NextEra Energy | 66,00 | 67,29 | 65,75 | -0,90 | -1,35% | 7,48M | 26/04 | ||
| Nike | 94,11 | 95,42 | 93,91 | +0,17 | +0,18% | 5,77M | 26/04 | ||
| NiSource | 27,93 | 28,21 | 27,92 | -0,17 | -0,61% | 4,49M | 26/04 | ||
| Nordson | 260,40 | 261,88 | 259,01 | +0,74 | +0,29% | 155,40K | 26/04 | ||
| Norfolk Southern | 239,96 | 242,64 | 238,11 | -0,87 | -0,36% | 1,41M | 26/04 | ||
| Northern Trust | 83,38 | 84,33 | 83,26 | -0,06 | -0,07% | 1,02M | 26/04 | ||
| Northrop Grumman | 480,53 | 488,01 | 477,78 | -7,53 | -1,54% | 1,26M | 26/04 | ||
| Norwegian Cruise Line | 19,04 | 19,55 | 18,90 | -0,31 | -1,60% | 9,75M | 26/04 | ||
| NRG | 72,82 | 73,20 | 71,78 | -0,04 | -0,05% | 1,65M | 26/04 | ||
| Nucor | 175,36 | 176,83 | 174,34 | -0,52 | -0,30% | 1,22M | 26/04 | ||
| NVIDIA | 877,35 | 883,31 | 833,87 | +51,03 | +6,18% | 53,60M | 26/04 | ||
| NVR | 7.618,1 | 7.770,0 | 7.613,0 | -106,9 | -1,38% | 17,50K | 26/04 | ||
| NXP | 242,70 | 244,29 | 236,39 | +4,62 | +1,94% | 2,01M | 26/04 | ||
| Occidental | 67,78 | 68,01 | 66,93 | -0,10 | -0,15% | 5,26M | 26/04 | ||
| Old Dominion Freight Line | 182,42 | 191,49 | 181,30 | -14,24 | -7,24% | 3,42M | 26/04 | ||
| Omnicom | 95,88 | 96,70 | 95,64 | -0,83 | -0,86% | 1,70M | 26/04 | ||
| ON Semiconductor | 68,06 | 68,96 | 66,17 | +1,68 | +2,53% | 12,49M | 26/04 | ||
| ONEOK | 81,06 | 81,40 | 80,59 | -0,32 | -0,39% | 1,47M | 26/04 | ||
| Oracle | 117,15 | 119,21 | 116,15 | +2,26 | +1,97% | 8,13M | 26/04 | ||
| Otis Worldwide | 92,18 | 93,68 | 92,13 | -0,84 | -0,90% | 2,01M | 26/04 | ||
| O’Reilly Automotive | 1.043,93 | 1.055,59 | 1.040,81 | -10,20 | -0,97% | 304,95K | 26/04 | ||
| PACCAR | 111,96 | 112,83 | 111,22 | -0,66 | -0,59% | 2,57M | 26/04 | ||
| Packaging America | 172,91 | 173,52 | 171,65 | +1,66 | +0,97% | 461,87K | 26/04 | ||
| Palo Alto Networks | 291,42 | 294,12 | 287,43 | +2,63 | +0,91% | 2,14M | 26/04 | ||
| Paramount Global B | 11,91 | 12,23 | 11,82 | -0,27 | -2,22% | 14,98M | 26/04 | ||
| Parker-Hannifin | 553,48 | 554,45 | 549,15 | +4,10 | +0,75% | 540,46K | 26/04 | ||
| Paychex | 119,97 | 122,19 | 119,85 | -2,00 | -1,64% | 2,34M | 26/04 | ||
| Paycom Soft | 188,92 | 191,75 | 187,75 | +2,34 | +1,25% | 666,86K | 26/04 | ||
| PayPal | 65,96 | 66,30 | 63,75 | +1,86 | +2,90% | 11,74M | 26/04 | ||
| Pentair | 79,96 | 80,63 | 79,22 | +0,76 | +0,96% | 940,22K | 26/04 | ||
| PepsiCo | 175,58 | 178,57 | 174,34 | -1,10 | -0,62% | 4,26M | 26/04 | ||
| Pfizer | 25,38 | 25,54 | 25,20 | +0,12 | +0,48% | 36,70M | 26/04 | ||
| PG E | 17,03 | 17,20 | 16,96 | -0,04 | -0,23% | 13,11M | 26/04 | ||
| Philip Morris | 94,97 | 96,62 | 94,94 | -1,12 | -1,17% | 4,78M | 26/04 | ||
| Phillips 66 | 151,41 | 155,84 | 149,55 | -5,83 | -3,71% | 4,21M | 26/04 | ||
| Pinnacle West | 73,68 | 74,55 | 73,67 | -0,52 | -0,70% | 789,96K | 26/04 | ||
| Pioneer Natural | 268,85 | 272,73 | 265,02 | -6,30 | -2,29% | 2,02M | 26/04 | ||
| PNC Financial | 156,01 | 157,67 | 155,36 | -0,29 | -0,19% | 948,13K | 26/04 | ||
| Pool | 371,17 | 377,61 | 364,42 | +1,17 | +0,32% | 431,95K | 26/04 | ||
| PPG Industries | 130,15 | 130,95 | 129,00 | +0,92 | +0,71% | 1,33M | 26/04 | ||
| PPL | 27,02 | 27,32 | 27,02 | -0,28 | -1,01% | 2,43M | 26/04 | ||
| Principal Financial | 79,12 | 79,64 | 77,26 | -1,94 | -2,39% | 1,40M | 26/04 | ||
| Procter&Gamble | 161,24 | 163,32 | 160,51 | -1,31 | -0,81% | 5,09M | 26/04 | ||
| Progressive | 208,00 | 209,91 | 205,50 | -2,07 | -0,99% | 2,48M | 26/04 | ||
| Prologis | 104,03 | 104,62 | 102,76 | +0,68 | +0,66% | 3,94M | 26/04 | ||
| Prudential Financial | 110,47 | 111,25 | 110,09 | -0,71 | -0,64% | 985,12K | 26/04 | ||
| PTC | 180,99 | 182,89 | 180,40 | +1,11 | +0,62% | 655,21K | 26/04 | ||
| Public Service Enterprise | 67,81 | 68,39 | 67,66 | -0,28 | -0,41% | 2,82M | 26/04 | ||
| Public Storage | 257,76 | 262,08 | 257,09 | -0,92 | -0,36% | 561,57K | 26/04 | ||
| PulteGroup | 113,74 | 114,71 | 112,17 | +2,38 | +2,14% | 1,43M | 26/04 | ||
| Qorvo Inc | 116,75 | 117,10 | 114,61 | +2,05 | +1,79% | 878,07K | 26/04 | ||
| Qualcomm | 165,66 | 166,52 | 162,51 | +2,36 | +1,45% | 6,90M | 26/04 | ||
| Quanta Services | 261,76 | 262,91 | 255,23 | +6,57 | +2,57% | 1,17M | 26/04 | ||
| Quest Diagnostics | 134,20 | 135,99 | 134,05 | -1,22 | -0,90% | 580,88K | 26/04 | ||
| Ralph Lauren A | 166,48 | 168,27 | 165,29 | -0,45 | -0,27% | 687,70K | 26/04 | ||
| Raymond James Financial | 121,83 | 123,62 | 120,54 | -0,12 | -0,10% | 1,17M | 26/04 | ||
| Realty Income | 53,72 | 54,20 | 53,51 | -0,08 | -0,15% | 6,73M | 26/04 | ||
| Regency Centers | 58,28 | 59,38 | 58,25 | -0,78 | -1,32% | 1,12M | 26/04 | ||
| Regeneron Pharma | 883,20 | 887,48 | 875,22 | -7,48 | -0,84% | 492,61K | 26/04 | ||
| Regions Financial | 19,61 | 19,92 | 19,53 | 0,01 | 0,03% | 5,11M | 26/04 | ||
| Republic Services | 191,90 | 193,68 | 191,58 | -1,66 | -0,86% | 1,78M | 26/04 | ||
| ResMed | 218,06 | 218,38 | 201,92 | +34,64 | +18,89% | 4,27M | 26/04 | ||
| Revvity | 101,45 | 103,14 | 101,01 | -0,64 | -0,63% | 805,39K | 26/04 | ||
| Robert Half | 69,33 | 70,01 | 66,90 | -1,27 | -1,80% | 2,10M | 26/04 | ||
| Rockwell Automation | 280,17 | 282,53 | 273,50 | +3,22 | +1,16% | 614,29K | 26/04 | ||
| Rollins | 44,89 | 45,28 | 44,44 | +0,62 | +1,40% | 1,64M | 26/04 | ||
| Roper Technologies | 526,78 | 540,29 | 526,55 | -13,63 | -2,52% | 778,10K | 26/04 | ||
| Ross Stores | 133,61 | 134,30 | 131,52 | +1,46 | +1,10% | 1,72M | 26/04 | ||
| Royal Caribbean Cruises | 140,58 | 140,76 | 138,25 | +3,11 | +2,26% | 2,73M | 26/04 | ||
| Rtx Corp | 101,40 | 101,80 | 100,29 | -0,31 | -0,30% | 4,34M | 26/04 | ||
| S&P Global | 415,73 | 418,86 | 413,24 | +0,23 | +0,06% | 1,30M | 26/04 | ||
| Salesforce Inc | 274,21 | 276,90 | 273,46 | +1,07 | +0,39% | 3,44M | 26/04 | ||
| SBA Communications | 196,23 | 199,79 | 195,84 | -1,70 | -0,86% | 628,77K | 26/04 | ||
| Schlumberger | 49,21 | 49,65 | 48,99 | -0,23 | -0,47% | 8,06M | 26/04 | ||
| Seagate | 86,04 | 87,70 | 85,14 | -1,22 | -1,40% | 3,62M | 26/04 | ||
| Sempra Energy | 71,35 | 72,36 | 71,31 | -0,63 | -0,88% | 3,06M | 26/04 | ||
| ServiceNow Inc | 722,94 | 734,50 | 720,00 | +6,69 | +0,93% | 1,32M | 26/04 | ||
| Sherwin-Williams | 306,45 | 309,91 | 305,91 | +1,64 | +0,54% | 1,33M | 26/04 | ||
| Simon Property | 142,35 | 144,44 | 142,32 | -0,38 | -0,27% | 826,94K | 26/04 | ||
| Skyworks | 104,30 | 104,79 | 102,70 | +1,35 | +1,31% | 1,55M | 26/04 | ||
| Snap-On | 270,54 | 272,87 | 270,01 | +0,38 | +0,14% | 232,90K | 26/04 | ||
| Southern | 73,20 | 74,44 | 73,14 | -1,17 | -1,57% | 3,72M | 26/04 | ||
| Southwest Airlines | 27,04 | 27,50 | 26,73 | -0,22 | -0,83% | 15,91M | 26/04 | ||
| Stanley Black Decker | 89,72 | 90,36 | 88,71 | +0,89 | +1,00% | 1,44M | 26/04 | ||
| Starbucks | 88,25 | 89,25 | 87,37 | +0,41 | +0,47% | 6,97M | 26/04 | ||
| State Street | 73,42 | 74,44 | 73,03 | +0,13 | +0,18% | 2,16M | 26/04 | ||
| Steel Dynamics | 134,04 | 136,28 | 133,00 | +1,01 | +0,76% | 1,03M | 26/04 | ||
| STERIS | 203,98 | 204,63 | 200,45 | +2,44 | +1,21% | 307,97K | 26/04 | ||
| Stryker | 335,66 | 338,51 | 334,45 | -1,49 | -0,44% | 1,01M | 26/04 | ||
| Super Micro Computer | 857,44 | 861,00 | 788,05 | +70,04 | +8,90% | 6,99M | 26/04 | ||
| Synchrony Financial | 44,65 | 45,46 | 44,52 | -0,01 | -0,02% | 3,64M | 26/04 | ||
| Synopsys | 543,66 | 548,77 | 529,48 | +13,55 | +2,56% | 970,79K | 26/04 | ||
| Sysco | 77,04 | 77,76 | 76,56 | -0,03 | -0,04% | 2,01M | 26/04 | ||
| T Rowe | 114,02 | 115,07 | 111,59 | +5,19 | +4,77% | 2,85M | 26/04 | ||
| T-Mobile US | 163,96 | 164,17 | 160,62 | -0,09 | -0,05% | 7,14M | 26/04 | ||
| Take-Two | 144,47 | 145,69 | 143,38 | +1,04 | +0,73% | 765,29K | 26/04 | ||
| Tapestry | 40,05 | 40,38 | 39,41 | +0,66 | +1,68% | 3,30M | 26/04 | ||
| Targa Resources | 116,84 | 117,30 | 115,97 | -0,84 | -0,71% | 1,58M | 26/04 | ||
| Target | 164,70 | 166,27 | 164,23 | +0,26 | +0,16% | 2,00M | 26/04 | ||
| TE Connectivity | 140,15 | 141,88 | 140,03 | -0,33 | -0,23% | 2,20M | 26/04 | ||
| Teledyne Technologies | 374,38 | 381,02 | 374,09 | -2,60 | -0,69% | 464,88K | 26/04 | ||
| Teleflex | 206,71 | 208,56 | 206,36 | 0,00 | 0,00% | 433,17K | 26/04 | ||
| Teradyne | 114,13 | 114,67 | 110,28 | +5,22 | +4,79% | 4,89M | 26/04 | ||
| Tesla | 168,29 | 172,12 | 166,37 | -1,89 | -1,11% | 108,02M | 26/04 | ||
| Texas Instruments | 177,48 | 178,30 | 175,00 | +2,23 | +1,27% | 5,19M | 26/04 | ||
| Textron | 86,51 | 87,21 | 84,43 | +1,61 | +1,90% | 2,66M | 26/04 | ||
| The AES | 17,21 | 17,47 | 17,15 | +0,08 | +0,47% | 4,70M | 26/04 | ||
| The Charles Schwab | 74,96 | 75,30 | 74,52 | +0,07 | +0,09% | 5,12M | 26/04 | ||
| The Travelers | 213,49 | 214,50 | 211,53 | -0,50 | -0,23% | 1,43M | 26/04 | ||
| Thermo Fisher Scientific | 573,58 | 574,98 | 566,95 | +1,85 | +0,32% | 1,38M | 26/04 | ||
| TJX | 96,30 | 97,88 | 96,29 | -0,12 | -0,12% | 3,63M | 26/04 | ||
| Tractor Supply | 273,90 | 274,66 | 264,03 | +8,64 | +3,26% | 1,57M | 26/04 | ||
| Trane Technologies | 304,56 | 305,43 | 299,93 | +5,19 | +1,73% | 892,28K | 26/04 | ||
| Transdigm | 1.257,33 | 1.269,51 | 1.254,49 | +0,75 | +0,06% | 135,30K | 26/04 | ||
| Trimble | 60,15 | 60,41 | 59,28 | +0,94 | +1,59% | 777,89K | 26/04 | ||
| Truist Financial Corp | 38,18 | 38,55 | 37,90 | +0,21 | +0,55% | 4,51M | 26/04 | ||
| Tyler Technologies | 460,46 | 465,78 | 456,19 | +2,39 | +0,52% | 274,85K | 26/04 | ||
| Tyson Foods | 60,63 | 61,29 | 60,62 | -0,26 | -0,42% | 1,36M | 26/04 | ||
| U.S. Bancorp | 41,11 | 41,55 | 40,86 | +0,12 | +0,29% | 4,15M | 26/04 | ||
| Uber Tech | 69,04 | 70,07 | 68,70 | -0,27 | -0,39% | 14,63M | 26/04 | ||
| UDR | 37,89 | 38,66 | 37,89 | -0,08 | -0,21% | 2,01M | 26/04 | ||
| Ulta Beauty | 406,39 | 411,35 | 402,95 | -1,62 | -0,40% | 582,35K | 26/04 | ||
| Union Pacific | 242,84 | 244,82 | 240,73 | -0,71 | -0,29% | 2,19M | 26/04 | ||
| United Airlines Holdings | 52,84 | 53,51 | 52,29 | -0,67 | -1,25% | 6,36M | 26/04 | ||
| United Parcel Service | 147,53 | 148,72 | 146,81 | +0,14 | +0,10% | 2,42M | 26/04 | ||
| United Rentals | 690,80 | 693,40 | 678,78 | -0,12 | -0,02% | 576,04K | 26/04 | ||
| UnitedHealth | 495,42 | 497,23 | 491,40 | +1,56 | +0,32% | 2,43M | 26/04 | ||
| Universal Health Services | 165,90 | 167,74 | 160,96 | +0,80 | +0,48% | 787,27K | 26/04 | ||
| Valero Energy | 165,79 | 166,95 | 164,31 | -1,34 | -0,80% | 2,04M | 26/04 | ||
| Ventas | 44,01 | 44,25 | 43,39 | +0,64 | +1,49% | 1,85M | 26/04 | ||
| Veralto | 94,15 | 94,34 | 92,61 | +0,36 | +0,38% | 1,09M | 26/04 | ||
| VeriSign | 175,48 | 181,55 | 174,51 | -7,20 | -3,94% | 1,91M | 26/04 | ||
| Verisk | 221,14 | 223,61 | 220,66 | -1,65 | -0,74% | 723,40K | 26/04 | ||
| Verizon | 39,68 | 39,95 | 38,90 | +0,46 | +1,17% | 15,26M | 26/04 | ||
| Vertex | 397,48 | 399,63 | 393,49 | -0,22 | -0,06% | 646,92K | 26/04 | ||
| VF | 12,63 | 13,06 | 12,61 | +0,01 | +0,08% | 5,58M | 26/04 | ||
| Viatris | 11,57 | 11,65 | 11,40 | +0,10 | +0,87% | 3,69M | 26/04 | ||
| VICI Properties | 28,47 | 28,68 | 28,35 | -0,08 | -0,28% | 6,08M | 26/04 | ||
| Visa A | 274,58 | 276,77 | 273,83 | -0,58 | -0,21% | 6,59M | 26/04 | ||
| Vulcan Materials | 261,42 | 261,83 | 258,83 | +2,88 | +1,11% | 656,30K | 26/04 | ||
| Walgreens Boots | 17,70 | 17,95 | 17,49 | +0,10 | +0,57% | 6,23M | 26/04 | ||
| Walmart | 60,12 | 60,39 | 60,00 | -0,09 | -0,14% | 9,85M | 26/04 | ||
| Walt Disney | 112,71 | 113,02 | 111,32 | -0,06 | -0,05% | 4,37M | 26/04 | ||
| Warner Bros Discovery | 8,11 | 8,20 | 8,06 | -0,18 | -2,17% | 19,37M | 26/04 | ||
| Waste Management | 210,07 | 213,25 | 209,41 | -2,63 | -1,24% | 1,61M | 26/04 | ||
| Waters | 311,30 | 311,50 | 305,60 | +2,95 | +0,96% | 263,65K | 26/04 | ||
| WEC Energy | 81,50 | 82,98 | 81,39 | -1,31 | -1,58% | 1,63M | 26/04 | ||
| Wells Fargo&Co | 59,90 | 60,43 | 59,38 | -0,03 | -0,05% | 15,63M | 26/04 | ||
| Welltower | 94,31 | 94,98 | 94,14 | +0,31 | +0,33% | 1,73M | 26/04 | ||
| West Pharmaceutical Services | 360,44 | 370,00 | 358,89 | -7,74 | -2,10% | 594,84K | 26/04 | ||
| Western Digital | 71,36 | 71,78 | 66,99 | +1,92 | +2,77% | 13,83M | 26/04 | ||
| Westinghouse Air Brake | 164,36 | 164,50 | 162,36 | +1,18 | +0,72% | 1,23M | 26/04 | ||
| WestRock Co | 47,25 | 47,72 | 47,13 | +0,44 | +0,94% | 1,76M | 26/04 | ||
| Weyerhaeuser | 31,03 | 32,01 | 30,81 | -0,43 | -1,37% | 3,50M | 26/04 | ||
| Williams | 39,26 | 39,36 | 38,92 | -0,19 | -0,48% | 5,61M | 26/04 | ||
| Willis Towers Watson | 250,95 | 255,81 | 248,12 | -5,97 | -2,32% | 691,11K | 26/04 | ||
| WR Berkley | 76,63 | 77,63 | 76,09 | -1,28 | -1,64% | 1,41M | 26/04 | ||
| WW Grainger | 928,65 | 950,35 | 923,13 | -19,19 | -2,02% | 290,33K | 26/04 | ||
| Wynn Resorts | 95,88 | 96,87 | 95,25 | -0,72 | -0,75% | 1,37M | 26/04 | ||
| Xcel Energy | 53,96 | 54,68 | 53,71 | -1,05 | -1,91% | 6,26M | 26/04 | ||
| Xylem | 132,39 | 132,65 | 129,79 | +1,78 | +1,36% | 1,08M | 26/04 | ||
| Yum! Brands | 141,82 | 142,78 | 140,63 | +0,26 | +0,18% | 1,93M | 26/04 | ||
| Zebra | 297,21 | 299,15 | 292,78 | +4,68 | +1,60% | 447,16K | 26/04 | ||
| Zimmer Biomet | 119,36 | 119,87 | 118,66 | -0,39 | -0,33% | 1,02M | 26/04 | ||
| Zoetis Inc | 158,42 | 158,74 | 152,63 | +5,06 | +3,30% | 4,71M | 26/04 |
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.