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
1.953,24
+17,31
+0,89%
- Пред. закр.: 1.953,24
- Открытие: 1.946,47
- Дн. диапазон: 1.936,61 - 1.963,88
Investing.com US 500
1.953,24
+17,31
+0,89%
- 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 | 92,62 | 92,71 | 91,70 | +0,35 | +0,38% | 2,99M | 22/04 | ||
| Abbott Labs | 107,07 | 107,90 | 106,27 | -0,21 | -0,20% | 4,92M | 22/04 | ||
| AbbVie | 167,89 | 169,59 | 166,92 | +1,48 | +0,89% | 5,57M | 22/04 | ||
| Accenture | 317,42 | 319,06 | 315,50 | +0,54 | +0,17% | 2,43M | 22/04 | ||
| Adobe | 466,89 | 471,50 | 462,28 | +1,87 | +0,40% | 2,27M | 22/04 | ||
| ADP | 246,31 | 247,58 | 243,92 | +3,00 | +1,23% | 1,22M | 22/04 | ||
| Aflac | 83,52 | 84,07 | 83,01 | +0,29 | +0,35% | 1,80M | 22/04 | ||
| Agilent Technologies | 133,91 | 135,02 | 131,78 | +1,18 | +0,89% | 848,37K | 22/04 | ||
| AIG | 74,96 | 75,38 | 74,13 | +0,73 | +0,98% | 2,73M | 22/04 | ||
| Air Products | 234,36 | 234,58 | 229,19 | +2,72 | +1,17% | 1,59M | 22/04 | ||
| Airbnb | 156,61 | 157,24 | 153,76 | +1,60 | +1,03% | 3,03M | 22/04 | ||
| Akamai | 100,88 | 101,94 | 100,53 | -0,62 | -0,61% | 1,15M | 22/04 | ||
| Albemarle | 112,29 | 113,78 | 108,30 | +0,14 | +0,12% | 2,27M | 22/04 | ||
| Alexandria RE | 118,57 | 118,86 | 115,72 | +2,88 | +2,49% | 1,04M | 22/04 | ||
| Align | 300,82 | 303,65 | 297,17 | +1,84 | +0,62% | 445,73K | 22/04 | ||
| Allegion PLC | 125,42 | 126,81 | 124,91 | +0,21 | +0,17% | 704,37K | 22/04 | ||
| Alliant Energy | 49,89 | 50,15 | 49,24 | +0,07 | +0,14% | 1,43M | 22/04 | ||
| Allstate | 175,41 | 176,12 | 172,41 | +2,45 | +1,42% | 1,59M | 22/04 | ||
| Alphabet A | 156,28 | 157,64 | 154,06 | +2,19 | +1,42% | 25,48M | 22/04 | ||
| Alphabet C | 157,95 | 159,18 | 155,66 | +2,23 | +1,43% | 15,34M | 22/04 | ||
| Altria | 42,57 | 42,72 | 42,02 | +0,48 | +1,14% | 10,76M | 22/04 | ||
| Amazon.com | 177,23 | 178,87 | 174,56 | +2,60 | +1,49% | 34,13M | 22/04 | ||
| Amcor PLC | 9,03 | 9,08 | 8,92 | +0,06 | +0,61% | 5,15M | 22/04 | ||
| AMD | 148,64 | 149,89 | 145,63 | +2,00 | +1,36% | 48,18M | 22/04 | ||
| Ameren | 74,38 | 74,66 | 73,33 | +0,50 | +0,68% | 1,48M | 22/04 | ||
| American Airlines | 14,54 | 14,68 | 14,18 | +0,43 | +3,05% | 27,39M | 22/04 | ||
| American Electric Power | 84,90 | 85,11 | 83,68 | +0,70 | +0,83% | 2,38M | 22/04 | ||
| American Express | 233,00 | 235,37 | 227,69 | +1,96 | +0,85% | 5,13M | 22/04 | ||
| American Tower | 172,30 | 172,94 | 171,01 | +1,00 | +0,58% | 2,59M | 22/04 | ||
| American Water Works | 119,26 | 119,79 | 117,67 | +0,74 | +0,62% | 1,18M | 22/04 | ||
| Ameriprise Financial | 421,38 | 425,22 | 414,49 | +4,37 | +1,05% | 532,11K | 22/04 | ||
| Ametek | 177,86 | 179,33 | 177,22 | +0,16 | +0,09% | 599,91K | 22/04 | ||
| Amgen | 271,91 | 273,14 | 269,84 | +2,98 | +1,11% | 2,14M | 22/04 | ||
| Amphenol | 111,86 | 112,66 | 110,19 | +1,69 | +1,53% | 3,27M | 22/04 | ||
| Analog Devices | 186,31 | 188,31 | 183,19 | +2,95 | +1,61% | 3,52M | 22/04 | ||
| ANSYS | 324,81 | 326,63 | 322,70 | +2,70 | +0,84% | 262,17K | 22/04 | ||
| AO Smith | 86,90 | 87,90 | 85,78 | +0,83 | +0,96% | 1,27M | 22/04 | ||
| Aon | 311,02 | 313,23 | 309,38 | +0,83 | +0,27% | 753,67K | 22/04 | ||
| APA Corp | 32,47 | 32,66 | 31,77 | +0,11 | +0,34% | 4,36M | 22/04 | ||
| Apple | 165,84 | 167,26 | 164,77 | +0,84 | +0,51% | 47,92M | 22/04 | ||
| Applied Materials | 189,46 | 191,78 | 186,85 | -0,31 | -0,16% | 6,95M | 22/04 | ||
| Aptiv | 70,10 | 70,45 | 69,22 | +0,47 | +0,68% | 1,88M | 22/04 | ||
| Arch Capital | 93,85 | 94,60 | 93,01 | +0,92 | +0,99% | 1,23M | 22/04 | ||
| Archer-Daniels-Midland | 62,50 | 62,96 | 61,56 | -0,10 | -0,16% | 3,10M | 22/04 | ||
| Arista Networks | 245,47 | 248,44 | 240,32 | -0,62 | -0,25% | 3,30M | 22/04 | ||
| Arthur J Gallagher | 237,52 | 240,02 | 237,43 | +0,95 | +0,40% | 669,48K | 22/04 | ||
| Assurant | 174,60 | 175,43 | 173,65 | +0,77 | +0,44% | 322,45K | 22/04 | ||
| AT&T | 16,31 | 16,73 | 16,17 | -0,20 | -1,21% | 54,11M | 22/04 | ||
| Atmos Energy | 118,09 | 118,46 | 116,39 | +0,89 | +0,76% | 568,12K | 22/04 | ||
| Autodesk | 217,13 | 219,27 | 214,33 | +0,63 | +0,29% | 1,51M | 22/04 | ||
| AutoZone | 2.961,66 | 3.004,96 | 2.951,41 | -23,88 | -0,80% | 164,52K | 22/04 | ||
| AvalonBay | 186,87 | 187,67 | 183,92 | +2,74 | +1,49% | 631,13K | 22/04 | ||
| Avery Dennison | 211,77 | 213,35 | 210,65 | +0,20 | +0,09% | 422,69K | 22/04 | ||
| Axon Enterprise | 293,80 | 296,88 | 291,39 | +0,19 | +0,07% | 512,67K | 22/04 | ||
| Baker Hughes | 32,46 | 32,75 | 31,88 | -0,14 | -0,43% | 4,95M | 22/04 | ||
| Ball | 65,42 | 65,93 | 64,71 | +0,47 | +0,72% | 1,70M | 22/04 | ||
| Bank of America | 37,73 | 37,91 | 36,87 | +0,76 | +2,06% | 43,29M | 22/04 | ||
| Bank of NY Mellon | 57,16 | 57,47 | 56,31 | +0,87 | +1,55% | 2,89M | 22/04 | ||
| Bath & Body Works | 43,94 | 44,79 | 43,40 | -0,05 | -0,11% | 2,44M | 22/04 | ||
| Baxter | 40,40 | 40,82 | 39,53 | +0,93 | +2,36% | 3,22M | 22/04 | ||
| Becton Dickinson | 233,88 | 236,07 | 233,33 | -0,24 | -0,10% | 766,26K | 22/04 | ||
| Berkshire Hathaway B | 408,78 | 411,35 | 406,25 | +3,70 | +0,91% | 2,79M | 22/04 | ||
| Best Buy | 75,12 | 76,80 | 74,53 | -1,03 | -1,35% | 2,50M | 22/04 | ||
| Bio-Rad Labs | 280,13 | 283,42 | 277,71 | +0,40 | +0,14% | 181,65K | 22/04 | ||
| Bio-Techne | 62,80 | 63,39 | 61,92 | +0,68 | +1,09% | 814,61K | 22/04 | ||
| Biogen | 194,11 | 196,77 | 193,23 | -0,27 | -0,14% | 1,11M | 22/04 | ||
| BlackRock | 760,11 | 766,30 | 750,55 | +10,13 | +1,35% | 594,47K | 22/04 | ||
| Blackstone | 122,09 | 123,00 | 117,76 | +3,69 | +3,12% | 3,23M | 22/04 | ||
| Boeing | 170,48 | 172,15 | 168,16 | +0,66 | +0,39% | 4,31M | 22/04 | ||
| Booking | 3.463,00 | 3.492,52 | 3.424,51 | +48,18 | +1,41% | 200,81K | 22/04 | ||
| BorgWarner | 33,09 | 33,39 | 32,85 | +0,29 | +0,88% | 1,90M | 22/04 | ||
| Boston Properties | 61,34 | 61,74 | 59,94 | +1,14 | +1,89% | 1,06M | 22/04 | ||
| Boston Scientific | 68,02 | 68,61 | 66,80 | +0,69 | +1,02% | 7,65M | 22/04 | ||
| Bristol-Myers Squibb | 49,14 | 49,56 | 48,87 | +0,21 | +0,43% | 7,91M | 22/04 | ||
| Broadcom | 1.224,46 | 1.233,20 | 1.200,54 | +19,75 | +1,64% | 2,45M | 22/04 | ||
| Broadridge | 194,23 | 195,54 | 193,02 | +0,85 | +0,44% | 318,42K | 22/04 | ||
| Brown Forman | 49,15 | 49,39 | 48,75 | +0,09 | +0,18% | 1,66M | 22/04 | ||
| Brown&Brown | 82,51 | 83,21 | 82,33 | +0,34 | +0,41% | 1,46M | 22/04 | ||
| Builders FirstSource | 178,18 | 180,38 | 175,52 | +1,15 | +0,65% | 1,03M | 22/04 | ||
| Bunge | 109,75 | 110,16 | 108,75 | +0,23 | +0,21% | 1,58M | 22/04 | ||
| Cadence Design | 285,02 | 287,14 | 281,00 | +4,77 | +1,70% | 2,38M | 22/04 | ||
| Caesars | 38,42 | 38,79 | 37,71 | +0,22 | +0,58% | 2,75M | 22/04 | ||
| Camden Property | 98,07 | 98,18 | 95,99 | +1,78 | +1,85% | 535,66K | 22/04 | ||
| Campbell Soup | 45,12 | 45,17 | 44,22 | +0,92 | +2,08% | 2,60M | 22/04 | ||
| Capital One Financial | 147,25 | 147,28 | 143,09 | +4,34 | +3,04% | 2,83M | 22/04 | ||
| Cardinal Health | 102,83 | 104,50 | 101,23 | -5,36 | -4,95% | 5,28M | 22/04 | ||
| CarMax | 67,88 | 68,69 | 67,31 | -0,46 | -0,67% | 1,88M | 22/04 | ||
| Carnival Corp | 14,29 | 14,41 | 14,07 | +0,17 | +1,17% | 23,85M | 22/04 | ||
| Carrier Global | 53,61 | 54,51 | 53,51 | +0,08 | +0,15% | 6,02M | 22/04 | ||
| Catalent Inc | 56,05 | 56,32 | 55,60 | +0,57 | +1,03% | 1,81M | 22/04 | ||
| Caterpillar | 357,61 | 362,00 | 353,24 | +2,95 | +0,83% | 2,08M | 22/04 | ||
| Cboe Global | 179,99 | 182,31 | 179,10 | -0,86 | -0,48% | 583,35K | 22/04 | ||
| CBRE A | 86,04 | 86,43 | 84,64 | +1,14 | +1,34% | 1,76M | 22/04 | ||
| CDW Corp | 237,64 | 239,38 | 234,74 | +1,86 | +0,79% | 517,23K | 22/04 | ||
| Celanese | 154,94 | 156,62 | 153,52 | +0,49 | +0,32% | 426,08K | 22/04 | ||
| Cencora Inc | 236,86 | 239,01 | 234,73 | -2,27 | -0,95% | 2,26M | 22/04 | ||
| Centene | 75,58 | 76,34 | 75,25 | +0,43 | +0,57% | 2,44M | 22/04 | ||
| CenterPoint Energy | 28,78 | 28,95 | 28,38 | +0,25 | +0,88% | 2,82M | 22/04 | ||
| CF Industries | 78,80 | 79,45 | 78,31 | -0,67 | -0,84% | 1,40M | 22/04 | ||
| CH Robinson | 70,76 | 71,89 | 70,54 | -0,46 | -0,65% | 1,34M | 22/04 | ||
| Charles River Laboratories | 232,56 | 232,66 | 225,79 | +5,78 | +2,55% | 543,73K | 22/04 | ||
| Charter Communications | 265,08 | 267,96 | 259,53 | -0,13 | -0,05% | 1,16M | 22/04 | ||
| Chevron | 161,92 | 162,70 | 158,44 | +1,92 | +1,20% | 6,42M | 22/04 | ||
| Chipotle Mexican Grill | 2.884,25 | 2.912,00 | 2.867,02 | +15,14 | +0,53% | 244,60K | 22/04 | ||
| Chubb | 251,50 | 253,57 | 250,00 | +1,29 | +0,52% | 1,46M | 22/04 | ||
| Church&Dwight | 105,95 | 106,62 | 104,50 | +1,60 | +1,53% | 1,24M | 22/04 | ||
| Cigna | 353,18 | 356,39 | 352,64 | +0,79 | +0,22% | 1,14M | 22/04 | ||
| Cincinnati Financial | 120,96 | 121,85 | 119,76 | +1,01 | +0,84% | 481,00K | 22/04 | ||
| Cintas | 665,00 | 669,68 | 663,42 | +3,71 | +0,56% | 350,23K | 22/04 | ||
| Cisco | 48,14 | 48,59 | 48,00 | -0,18 | -0,37% | 19,71M | 22/04 | ||
| Citigroup | 60,95 | 61,06 | 59,20 | +1,81 | +3,06% | 13,97M | 22/04 | ||
| Citizens Financial Group Inc | 34,55 | 34,58 | 33,84 | +0,56 | +1,65% | 4,82M | 22/04 | ||
| Clorox | 145,14 | 145,86 | 142,90 | +1,59 | +1,11% | 1,29M | 22/04 | ||
| CME Group | 215,48 | 216,71 | 212,88 | +2,44 | +1,15% | 1,70M | 22/04 | ||
| CMS Energy | 60,00 | 60,34 | 59,09 | +0,45 | +0,76% | 3,42M | 22/04 | ||
| Coca-Cola | 60,55 | 60,63 | 59,72 | +0,38 | +0,63% | 15,30M | 22/04 | ||
| Cognizant A | 68,20 | 68,55 | 67,36 | +0,76 | +1,13% | 3,03M | 22/04 | ||
| Colgate-Palmolive | 88,33 | 88,73 | 87,24 | +1,20 | +1,38% | 3,95M | 22/04 | ||
| Comcast | 40,57 | 40,70 | 39,96 | +0,33 | +0,82% | 24,18M | 22/04 | ||
| Comerica | 52,61 | 52,76 | 51,40 | +1,05 | +2,04% | 2,39M | 22/04 | ||
| Conagra Brands | 31,10 | 31,16 | 30,68 | +0,48 | +1,57% | 4,16M | 22/04 | ||
| ConocoPhillips | 129,33 | 130,40 | 126,94 | -0,05 | -0,04% | 4,18M | 22/04 | ||
| Consolidated Edison | 92,73 | 92,86 | 91,25 | +0,96 | +1,05% | 1,80M | 22/04 | ||
| Constellation Brands A | 259,74 | 261,80 | 259,39 | -0,96 | -0,37% | 842,37K | 22/04 | ||
| Constellation Energy | 183,22 | 183,85 | 178,21 | +2,32 | +1,28% | 2,33M | 22/04 | ||
| Cooper | 90,04 | 90,98 | 89,90 | -0,38 | -0,42% | 795,17K | 22/04 | ||
| Copart | 53,30 | 53,57 | 52,87 | +0,42 | +0,79% | 2,50M | 22/04 | ||
| Corning | 31,55 | 31,77 | 31,28 | +0,28 | +0,90% | 3,52M | 22/04 | ||
| Corpay | 300,90 | 303,75 | 294,23 | +6,61 | +2,25% | 377,72K | 22/04 | ||
| Corteva | 55,18 | 55,46 | 54,41 | +0,38 | +0,69% | 1,72M | 22/04 | ||
| CoStar | 85,31 | 86,27 | 83,16 | +1,05 | +1,25% | 3,93M | 22/04 | ||
| Costco | 715,46 | 718,26 | 706,17 | +5,95 | +0,84% | 1,34M | 22/04 | ||
| Coterra Energy | 27,95 | 28,17 | 27,45 | +0,19 | +0,70% | 5,08M | 22/04 | ||
| Crown Castle | 95,08 | 95,31 | 93,76 | -0,12 | -0,13% | 3,19M | 22/04 | ||
| CSX | 34,62 | 34,76 | 34,22 | +0,28 | +0,82% | 14,13M | 22/04 | ||
| Cummins | 290,40 | 292,96 | 286,09 | +2,84 | +0,99% | 1,00M | 22/04 | ||
| CVS Health Corp | 69,63 | 70,12 | 69,13 | -0,12 | -0,17% | 5,69M | 22/04 | ||
| Danaher | 236,08 | 238,73 | 234,47 | +0,57 | +0,24% | 2,81M | 22/04 | ||
| Darden Restaurants | 154,55 | 155,24 | 152,68 | +2,05 | +1,34% | 1,23M | 22/04 | ||
| DaVita | 132,52 | 132,72 | 128,69 | +4,70 | +3,68% | 660,11K | 22/04 | ||
| Dayforce | 58,93 | 59,45 | 58,19 | +0,18 | +0,31% | 1,39M | 22/04 | ||
| Deckers Outdoor | 810,22 | 817,70 | 804,15 | +9,84 | +1,23% | 271,37K | 22/04 | ||
| Deere&Company | 399,61 | 402,89 | 392,18 | -0,71 | -0,18% | 1,00M | 22/04 | ||
| Delta Air Lines | 49,02 | 49,18 | 47,80 | +1,45 | +3,05% | 10,33M | 22/04 | ||
| Dentsply | 30,37 | 30,61 | 30,22 | -0,13 | -0,43% | 4,16M | 22/04 | ||
| Devon Energy | 52,13 | 52,55 | 51,11 | +0,30 | +0,58% | 6,36M | 22/04 | ||
| DexCom | 131,52 | 132,36 | 129,74 | +0,81 | +0,62% | 2,09M | 22/04 | ||
| Diamondback | 202,58 | 203,69 | 198,05 | +1,84 | +0,92% | 1,41M | 22/04 | ||
| Digital | 135,86 | 138,15 | 135,74 | -0,97 | -0,71% | 1,51M | 22/04 | ||
| Discover | 126,68 | 126,70 | 124,38 | +1,33 | +1,06% | 1,13M | 22/04 | ||
| Dollar General | 142,78 | 145,00 | 142,54 | -2,04 | -1,41% | 2,12M | 22/04 | ||
| Dollar Tree | 121,69 | 123,41 | 121,21 | -0,34 | -0,28% | 2,04M | 22/04 | ||
| Dominion Energy | 50,63 | 50,67 | 49,43 | +0,79 | +1,59% | 4,24M | 22/04 | ||
| Domino’s Pizza Inc | 471,37 | 477,77 | 469,17 | -2,18 | -0,46% | 507,96K | 22/04 | ||
| Dover | 170,28 | 171,67 | 169,14 | +0,44 | +0,26% | 830,00K | 22/04 | ||
| Dow | 56,99 | 57,31 | 56,28 | +0,33 | +0,58% | 3,18M | 22/04 | ||
| DR Horton | 143,07 | 144,19 | 141,20 | +0,88 | +0,62% | 2,62M | 22/04 | ||
| DTE Energy | 110,12 | 110,60 | 107,88 | +1,55 | +1,43% | 1,12M | 22/04 | ||
| Duke Energy | 98,12 | 98,50 | 97,70 | -0,12 | -0,12% | 2,86M | 22/04 | ||
| DuPont De Nemours | 73,91 | 74,36 | 73,27 | +0,02 | +0,03% | 1,49M | 22/04 | ||
| Eastman Chemical | 97,06 | 97,77 | 95,81 | +0,64 | +0,66% | 626,38K | 22/04 | ||
| Eaton | 308,09 | 310,34 | 304,17 | +5,07 | +1,67% | 2,38M | 22/04 | ||
| eBay | 50,94 | 51,15 | 50,39 | +0,55 | +1,09% | 4,10M | 22/04 | ||
| Ecolab | 219,31 | 220,15 | 217,27 | +1,15 | +0,53% | 853,10K | 22/04 | ||
| Edison | 70,66 | 71,20 | 69,62 | +0,73 | +1,04% | 1,44M | 22/04 | ||
| Edwards Lifesciences | 86,96 | 87,11 | 85,73 | +1,02 | +1,19% | 2,40M | 22/04 | ||
| Electronic Arts | 127,12 | 128,00 | 126,83 | -0,15 | -0,12% | 1,17M | 22/04 | ||
| Elevance Health | 532,17 | 536,91 | 527,45 | +0,75 | +0,14% | 1,42M | 22/04 | ||
| Eli Lilly | 731,33 | 737,88 | 725,42 | +5,02 | +0,69% | 2,27M | 22/04 | ||
| Emerson | 108,63 | 109,67 | 108,11 | +0,05 | +0,05% | 2,38M | 22/04 | ||
| Enphase | 110,51 | 110,89 | 105,61 | +4,03 | +3,78% | 3,54M | 22/04 | ||
| Entergy | 107,45 | 107,83 | 105,69 | +0,68 | +0,64% | 2,81M | 22/04 | ||
| EOG Resources | 133,90 | 135,11 | 131,67 | +0,73 | +0,55% | 2,56M | 22/04 | ||
| EPAM Systems | 246,95 | 250,41 | 244,18 | +0,99 | +0,40% | 447,83K | 22/04 | ||
| EQT | 37,97 | 38,15 | 36,45 | +1,32 | +3,60% | 10,51M | 22/04 | ||
| Equifax | 218,93 | 221,33 | 215,32 | +2,73 | +1,26% | 2,07M | 22/04 | ||
| Equinix | 754,74 | 755,89 | 745,00 | +6,74 | +0,90% | 641,30K | 22/04 | ||
| Equity Residential | 62,54 | 62,85 | 61,86 | +1,00 | +1,63% | 2,43M | 22/04 | ||
| Essex Property | 239,89 | 240,80 | 235,40 | +4,72 | +2,01% | 380,79K | 22/04 | ||
| Estee Lauder | 147,42 | 147,80 | 143,32 | +3,01 | +2,08% | 1,78M | 22/04 | ||
| Etsy Inc | 66,45 | 67,13 | 65,20 | -0,31 | -0,46% | 2,62M | 22/04 | ||
| Everest | 372,63 | 375,98 | 369,49 | +2,37 | +0,64% | 176,00K | 22/04 | ||
| Evergy | 52,26 | 52,37 | 51,62 | +0,50 | +0,97% | 1,42M | 22/04 | ||
| Eversource Energy | 60,30 | 60,85 | 59,46 | +0,61 | +1,02% | 1,55M | 22/04 | ||
| Exelon | 37,67 | 37,94 | 37,22 | +0,12 | +0,32% | 5,13M | 22/04 | ||
| Expedia | 131,59 | 131,63 | 128,04 | +2,59 | +2,01% | 1,41M | 22/04 | ||
| Expeditors Washington | 114,03 | 115,77 | 114,00 | -0,58 | -0,51% | 700,16K | 22/04 | ||
| Extra Space Storage | 132,74 | 134,05 | 131,84 | +0,28 | +0,21% | 1,22M | 22/04 | ||
| Exxon Mobil | 120,56 | 121,57 | 118,43 | +0,68 | +0,57% | 16,07M | 22/04 | ||
| F5 Networks | 179,55 | 180,72 | 177,59 | +2,22 | +1,25% | 413,49K | 22/04 | ||
| FactSet Research | 438,43 | 441,63 | 435,44 | +4,41 | +1,02% | 281,16K | 22/04 | ||
| Fair Isaac | 1.150,66 | 1.157,16 | 1.136,64 | +20,60 | +1,82% | 223,15K | 22/04 | ||
| Fastenal | 67,45 | 67,95 | 67,20 | -0,12 | -0,18% | 2,78M | 22/04 | ||
| Federal Realty | 101,14 | 101,31 | 99,57 | +1,37 | +1,37% | 722,63K | 22/04 | ||
| FedEx | 270,15 | 271,94 | 267,02 | +3,16 | +1,18% | 1,23M | 22/04 | ||
| Fidelity National Info | 71,30 | 71,93 | 70,36 | +0,57 | +0,81% | 3,38M | 22/04 | ||
| Fifth Third | 36,55 | 36,85 | 36,11 | +0,30 | +0,83% | 5,47M | 22/04 | ||
| First Solar | 176,28 | 178,70 | 170,25 | +1,24 | +0,71% | 2,01M | 22/04 | ||
| FirstEnergy | 38,21 | 38,39 | 37,92 | +0,04 | +0,10% | 2,38M | 22/04 | ||
| Fiserv | 148,80 | 149,77 | 148,00 | +0,18 | +0,12% | 2,74M | 22/04 | ||
| FMC | 58,25 | 58,85 | 56,40 | +0,43 | +0,74% | 2,03M | 22/04 | ||
| Ford Motor | 12,88 | 12,90 | 12,25 | +0,74 | +6,10% | 86,08M | 22/04 | ||
| Fortinet | 63,69 | 64,23 | 62,61 | +0,29 | +0,46% | 3,60M | 22/04 | ||
| Fortive | 80,36 | 81,06 | 79,76 | +0,87 | +1,09% | 1,12M | 22/04 | ||
| Fox Corp A | 31,40 | 31,60 | 31,24 | +0,01 | +0,03% | 2,35M | 22/04 | ||
| Fox Corp B | 28,97 | 29,13 | 28,73 | +0,10 | +0,35% | 803,40K | 22/04 | ||
| Franklin Resources | 25,58 | 25,69 | 25,20 | +0,43 | +1,71% | 4,25M | 22/04 | ||
| Freeport-McMoran | 48,95 | 49,41 | 47,80 | -0,66 | -1,33% | 20,12M | 22/04 | ||
| Garmin | 141,02 | 141,87 | 139,65 | +1,50 | +1,08% | 717,18K | 22/04 | ||
| Gartner | 443,06 | 447,55 | 441,96 | +2,68 | +0,61% | 384,39K | 22/04 | ||
| GE HealthCare | 84,31 | 85,08 | 84,18 | -0,18 | -0,21% | 2,11M | 22/04 | ||
| Gen Digital | 20,49 | 20,74 | 20,23 | -0,01 | -0,05% | 3,09M | 22/04 | ||
| Generac | 134,12 | 135,24 | 131,36 | -1,03 | -0,76% | 1,11M | 22/04 | ||
| General Dynamics | 291,31 | 292,71 | 288,05 | +2,69 | +0,93% | 859,37K | 22/04 | ||
| General Electric | 150,19 | 151,91 | 148,83 | +2,13 | +1,44% | 7,02M | 22/04 | ||
| General Mills | 71,17 | 71,38 | 70,39 | +0,75 | +1,07% | 3,63M | 22/04 | ||
| General Motors | 43,25 | 43,56 | 42,21 | +0,88 | +2,08% | 17,63M | 22/04 | ||
| Genuine Parts | 163,09 | 163,54 | 160,95 | +0,70 | +0,43% | 1,44M | 22/04 | ||
| Gilead | 66,95 | 67,57 | 66,74 | +0,19 | +0,28% | 5,56M | 22/04 | ||
| Global Payments | 124,23 | 125,06 | 121,85 | +2,13 | +1,74% | 864,29K | 22/04 | ||
| Globe Life | 66,42 | 69,96 | 66,32 | -0,32 | -0,48% | 3,91M | 22/04 | ||
| Goldman Sachs | 417,35 | 417,98 | 404,57 | +13,35 | +3,30% | 4,08M | 22/04 | ||
| Halliburton | 38,72 | 39,25 | 38,15 | -0,36 | -0,92% | 6,64M | 22/04 | ||
| Hartford | 99,82 | 100,60 | 98,86 | +0,87 | +0,88% | 1,42M | 22/04 | ||
| Hasbro | 55,90 | 56,24 | 55,17 | +0,63 | +1,14% | 1,39M | 22/04 | ||
| HCA | 310,45 | 313,04 | 307,01 | +5,34 | +1,75% | 1,08M | 22/04 | ||
| Healthpeak Properties | 18,23 | 18,25 | 17,92 | +0,25 | +1,39% | 5,00M | 22/04 | ||
| Henry Schein | 72,04 | 72,32 | 70,95 | +1,18 | +1,67% | 837,39K | 22/04 | ||
| Hershey Co | 186,33 | 186,45 | 184,76 | +1,31 | +0,71% | 1,63M | 22/04 | ||
| Hess | 156,23 | 157,25 | 151,91 | +1,88 | +1,22% | 1,81M | 22/04 | ||
| Hewlett Packard | 16,83 | 16,98 | 16,65 | +0,04 | +0,24% | 8,50M | 22/04 | ||
| Hilton Worldwide | 195,14 | 197,06 | 194,12 | +0,67 | +0,34% | 1,90M | 22/04 | ||
| Hologic | 76,22 | 76,68 | 74,89 | +0,84 | +1,11% | 1,50M | 22/04 | ||
| Home Depot | 336,11 | 339,45 | 333,71 | +0,75 | +0,22% | 3,11M | 22/04 | ||
| Honeywell | 195,58 | 196,30 | 194,14 | +1,32 | +0,68% | 2,27M | 22/04 | ||
| Hormel Foods | 35,14 | 35,30 | 34,54 | +0,40 | +1,15% | 2,02M | 22/04 | ||
| Host Hotels Resorts | 19,00 | 19,03 | 18,73 | +0,29 | +1,55% | 4,54M | 22/04 | ||
| Howmet | 62,92 | 63,76 | 62,80 | -0,49 | -0,77% | 2,21M | 22/04 | ||
| HP Inc | 27,70 | 28,10 | 27,50 | -0,11 | -0,40% | 5,13M | 22/04 | ||
| Hubbell | 390,77 | 393,67 | 387,08 | +2,74 | +0,71% | 334,89K | 22/04 | ||
| Humana | 325,30 | 334,42 | 324,63 | -3,03 | -0,92% | 1,56M | 22/04 | ||
| Huntington Bancshares | 13,53 | 13,56 | 13,29 | +0,25 | +1,88% | 22,85M | 22/04 | ||
| Huntington Ingalls Industries | 274,49 | 275,55 | 271,20 | +2,83 | +1,04% | 303,06K | 22/04 | ||
| IBM | 181,90 | 183,32 | 180,45 | +0,32 | +0,18% | 2,86M | 22/04 | ||
| ICE | 131,65 | 132,37 | 131,12 | +0,44 | +0,34% | 1,86M | 22/04 | ||
| IDEX | 229,89 | 231,55 | 227,60 | +2,85 | +1,26% | 347,14K | 22/04 | ||
| IDEXX Labs | 479,57 | 481,94 | 473,86 | +3,22 | +0,68% | 395,13K | 22/04 | ||
| IFF | 84,89 | 85,50 | 83,39 | +0,92 | +1,10% | 1,13M | 22/04 | ||
| Illinois Tool Works | 249,96 | 252,71 | 249,38 | -0,50 | -0,20% | 1,00M | 22/04 | ||
| Illumina | 120,25 | 120,99 | 117,48 | +2,82 | +2,40% | 1,14M | 22/04 | ||
| Incyte | 51,92 | 52,61 | 51,88 | -0,43 | -0,82% | 1,69M | 22/04 | ||
| Ingersoll Rand | 88,63 | 89,33 | 88,10 | +0,23 | +0,26% | 2,25M | 22/04 | ||
| Insulet | 164,42 | 166,75 | 164,05 | -1,83 | -1,10% | 638,15K | 22/04 | ||
| Intel | 34,41 | 34,57 | 34,08 | +0,21 | +0,61% | 37,06M | 22/04 | ||
| International Paper | 34,76 | 35,41 | 34,54 | -0,61 | -1,72% | 7,29M | 22/04 | ||
| Intuit | 609,77 | 614,07 | 600,92 | +4,60 | +0,76% | 1,01M | 22/04 | ||
| Intuitive Surgical | 368,93 | 371,83 | 364,37 | +2,59 | +0,71% | 1,41M | 22/04 | ||
| Invesco | 15,58 | 15,65 | 15,30 | +0,21 | +1,37% | 6,60M | 22/04 | ||
| Invitation Homes | 33,80 | 33,92 | 33,42 | +0,22 | +0,67% | 2,79M | 22/04 | ||
| IPG | 31,03 | 31,31 | 30,50 | +0,31 | +1,01% | 3,07M | 22/04 | ||
| IQVIA Holdings | 231,34 | 232,98 | 228,00 | +3,25 | +1,42% | 726,89K | 22/04 | ||
| Iron Mountain | 75,85 | 75,97 | 74,75 | +0,75 | +1,00% | 921,97K | 22/04 | ||
| J&J | 149,12 | 150,27 | 147,30 | +1,21 | +0,82% | 9,34M | 22/04 | ||
| Jabil Circuit | 119,13 | 121,26 | 116,86 | +0,38 | +0,32% | 2,03M | 22/04 | ||
| Jack Henry&Associates | 164,84 | 166,62 | 164,69 | -0,76 | -0,46% | 327,57K | 22/04 | ||
| Jacobs Engineering | 144,08 | 145,12 | 143,67 | +0,25 | +0,17% | 200,04K | 22/04 | ||
| JB Hunt | 167,38 | 168,82 | 165,48 | +0,08 | +0,05% | 1,01M | 22/04 | ||
| JM Smucker | 117,46 | 117,62 | 114,46 | +2,70 | +2,35% | 1,29M | 22/04 | ||
| Johnson Controls | 64,64 | 65,15 | 63,70 | +0,98 | +1,54% | 3,19M | 22/04 | ||
| JPMorgan | 189,41 | 190,13 | 185,98 | +3,61 | +1,94% | 11,38M | 22/04 | ||
| Juniper | 36,11 | 36,28 | 36,01 | +0,05 | +0,14% | 2,35M | 22/04 | ||
| Kellanova | 57,98 | 58,33 | 57,17 | +0,60 | +1,05% | 1,91M | 22/04 | ||
| Kenvue | 19,59 | 19,71 | 19,18 | +0,01 | +0,03% | 16,78M | 22/04 | ||
| Keurig Dr Pepper | 31,76 | 31,77 | 31,42 | +0,26 | +0,83% | 7,36M | 22/04 | ||
| KeyCorp | 14,64 | 14,77 | 14,46 | +0,01 | +0,07% | 26,46M | 22/04 | ||
| Keysight Technologies | 144,74 | 146,76 | 144,33 | -0,38 | -0,26% | 1,05M | 22/04 | ||
| Kimberly-Clark | 128,93 | 129,04 | 126,84 | +2,10 | +1,66% | 2,70M | 22/04 | ||
| Kimco Realty | 18,60 | 18,62 | 18,11 | +0,40 | +2,20% | 5,47M | 22/04 | ||
| Kinder Morgan | 18,82 | 18,92 | 18,57 | -0,02 | -0,11% | 16,00M | 22/04 | ||
| KLA Corp | 633,64 | 638,73 | 625,35 | +5,48 | +0,87% | 869,35K | 22/04 | ||
| Kraft Heinz | 38,15 | 38,23 | 37,69 | +0,37 | +0,98% | 6,94M | 22/04 | ||
| Kroger | 56,93 | 57,14 | 56,35 | +0,36 | +0,64% | 3,78M | 22/04 | ||
| L3Harris Technologies | 208,14 | 209,81 | 205,85 | +2,69 | +1,31% | 927,59K | 22/04 | ||
| Laboratory America | 203,07 | 203,89 | 200,67 | +1,59 | +0,79% | 684,20K | 22/04 | ||
| Lam Research | 868,07 | 878,74 | 857,98 | -2,18 | -0,25% | 1,80M | 22/04 | ||
| Lamb Weston Holdings | 82,12 | 82,50 | 80,84 | +1,12 | +1,38% | 1,91M | 22/04 | ||
| Las Vegas Sands | 46,56 | 47,32 | 45,98 | +1,10 | +2,42% | 7,87M | 22/04 | ||
| Leidos | 126,03 | 127,06 | 124,99 | +1,12 | +0,90% | 1,02M | 22/04 | ||
| Lennar | 151,57 | 153,01 | 149,20 | +1,38 | +0,92% | 1,53M | 22/04 | ||
| Linde PLC | 446,97 | 448,98 | 441,73 | +0,67 | +0,15% | 1,35M | 22/04 | ||
| Live Nation Entertainment | 88,45 | 90,68 | 88,15 | -1,51 | -1,68% | 2,31M | 22/04 | ||
| LKQ | 48,93 | 49,50 | 48,84 | -0,19 | -0,39% | 1,81M | 22/04 | ||
| Lockheed Martin | 461,33 | 469,54 | 460,41 | -2,54 | -0,55% | 1,80M | 22/04 | ||
| Loews | 76,48 | 76,91 | 75,55 | +0,84 | +1,11% | 817,78K | 22/04 | ||
| Lowe’s | 231,23 | 233,04 | 229,56 | +0,99 | +0,43% | 1,87M | 22/04 | ||
| Lululemon Athletica | 361,79 | 364,63 | 354,68 | +9,32 | +2,64% | 2,41M | 22/04 | ||
| LyondellBasell Industries | 100,59 | 101,13 | 99,64 | -0,15 | -0,15% | 1,50M | 22/04 | ||
| M&T Bank | 145,68 | 146,06 | 143,00 | +2,30 | +1,60% | 850,58K | 22/04 | ||
| Marathon Oil | 27,65 | 27,90 | 26,94 | +0,15 | +0,55% | 7,34M | 22/04 | ||
| Marathon Petroleum | 198,25 | 199,37 | 194,30 | +1,87 | +0,95% | 1,43M | 22/04 | ||
| MarketAxesss | 204,43 | 206,60 | 202,82 | +0,42 | +0,21% | 271,43K | 22/04 | ||
| Marriott Int | 237,41 | 239,09 | 235,51 | +1,41 | +0,60% | 1,03M | 22/04 | ||
| Marsh McLennan | 201,43 | 203,93 | 201,25 | -0,98 | -0,48% | 1,60M | 22/04 | ||
| Martin Marietta Materials | 584,32 | 588,93 | 574,89 | +8,43 | +1,46% | 331,65K | 22/04 | ||
| Masco | 72,02 | 72,99 | 71,60 | +0,11 | +0,15% | 2,07M | 22/04 | ||
| Mastercard | 456,75 | 460,74 | 455,13 | +1,36 | +0,30% | 2,14M | 22/04 | ||
| Match Group | 31,96 | 32,65 | 31,89 | -0,22 | -0,68% | 3,53M | 22/04 | ||
| McCormick&Co | 74,69 | 75,36 | 73,91 | +0,77 | +1,04% | 1,71M | 22/04 | ||
| McDonald’s | 275,58 | 276,50 | 272,32 | +3,59 | +1,32% | 3,10M | 22/04 | ||
| McKesson | 527,32 | 533,22 | 517,82 | +2,49 | +0,47% | 892,23K | 22/04 | ||
| Medtronic | 80,57 | 80,90 | 79,40 | +1,09 | +1,37% | 4,96M | 22/04 | ||
| Merck&Co | 126,94 | 128,08 | 126,22 | +1,16 | +0,92% | 7,79M | 22/04 | ||
| Meta Platforms | 481,73 | 492,01 | 473,40 | +0,66 | +0,14% | 16,36M | 22/04 | ||
| MetLife | 71,96 | 72,43 | 70,97 | +0,85 | +1,20% | 2,82M | 22/04 | ||
| Mettler-Toledo | 1.199,46 | 1.215,51 | 1.186,76 | +10,92 | +0,92% | 83,40K | 22/04 | ||
| MGM | 42,43 | 43,05 | 42,07 | +0,01 | +0,02% | 2,64M | 22/04 | ||
| Microchip | 83,53 | 84,40 | 81,68 | +1,85 | +2,26% | 4,27M | 22/04 | ||
| Micron | 109,12 | 110,23 | 106,63 | +2,35 | +2,20% | 18,87M | 22/04 | ||
| Microsoft | 400,96 | 402,85 | 395,75 | +1,84 | +0,46% | 19,58M | 22/04 | ||
| Mid-America Apartment | 127,47 | 128,21 | 125,55 | +1,39 | +1,10% | 484,64K | 22/04 | ||
| Moderna | 104,46 | 105,43 | 99,30 | +3,05 | +3,01% | 2,88M | 22/04 | ||
| Mohawk Industries | 109,95 | 110,70 | 108,89 | +1,07 | +0,98% | 394,98K | 22/04 | ||
| Molina Healthcare | 362,03 | 370,96 | 361,53 | -5,49 | -1,49% | 358,79K | 22/04 | ||
| Molson Coors Brewing B | 64,52 | 65,24 | 64,04 | +0,29 | +0,45% | 1,66M | 22/04 | ||
| Mondelez | 69,41 | 69,43 | 68,23 | +1,30 | +1,91% | 9,85M | 22/04 | ||
| Monolithic | 600,63 | 603,27 | 584,95 | +9,11 | +1,54% | 459,77K | 22/04 | ||
| Monster Beverage | 53,60 | 53,79 | 53,24 | +0,46 | +0,87% | 4,29M | 22/04 | ||
| Moody’s | 379,26 | 380,47 | 374,80 | +4,59 | +1,23% | 495,44K | 22/04 | ||
| Morgan Stanley | 92,09 | 92,66 | 90,71 | +1,43 | +1,58% | 7,27M | 22/04 | ||
| Mosaic | 30,74 | 31,01 | 30,35 | -0,26 | -0,84% | 2,91M | 22/04 | ||
| Motorola | 345,23 | 347,86 | 339,76 | +5,58 | +1,64% | 1,03M | 22/04 | ||
| MSCI | 515,10 | 522,13 | 510,39 | +5,03 | +0,99% | 835,15K | 22/04 | ||
| Nasdaq Inc | 61,20 | 61,32 | 60,53 | +0,85 | +1,41% | 2,11M | 22/04 | ||
| NetApp | 97,91 | 98,76 | 97,31 | -0,04 | -0,04% | 1,83M | 22/04 | ||
| Netflix | 554,60 | 558,61 | 542,01 | -0,44 | -0,08% | 8,11M | 22/04 | ||
| Newmont Goldcorp | 37,46 | 38,28 | 37,37 | -1,56 | -4,00% | 13,83M | 22/04 | ||
| News Corp | 25,19 | 25,30 | 24,86 | +0,41 | +1,65% | 529,89K | 22/04 | ||
| News Corp A | 24,43 | 24,53 | 24,09 | +0,41 | +1,71% | 1,90M | 22/04 | ||
| NextEra Energy | 65,31 | 65,49 | 63,92 | +1,01 | +1,57% | 14,34M | 22/04 | ||
| Nike | 94,19 | 95,06 | 93,85 | -0,34 | -0,36% | 8,44M | 22/04 | ||
| NiSource | 27,91 | 28,02 | 27,47 | +0,33 | +1,20% | 3,11M | 22/04 | ||
| Nordson | 260,52 | 262,92 | 258,88 | +0,93 | +0,36% | 141,28K | 22/04 | ||
| Norfolk Southern | 244,61 | 246,28 | 239,69 | +3,33 | +1,38% | 975,03K | 22/04 | ||
| Northern Trust | 83,54 | 84,18 | 81,65 | +2,09 | +2,57% | 1,79M | 22/04 | ||
| Northrop Grumman | 470,98 | 472,45 | 462,07 | +8,40 | +1,82% | 1,00M | 22/04 | ||
| Norwegian Cruise Line | 18,54 | 18,61 | 18,17 | +0,25 | +1,37% | 7,15M | 22/04 | ||
| NRG | 70,39 | 71,58 | 70,05 | +0,42 | +0,60% | 2,71M | 22/04 | ||
| Nucor | 191,63 | 193,61 | 188,47 | +0,27 | +0,14% | 1,51M | 22/04 | ||
| NVIDIA | 795,18 | 800,73 | 764,00 | +33,18 | +4,35% | 59,23M | 22/04 | ||
| NVR | 7.787,4 | 7.795,5 | 7.647,0 | +102,3 | +1,33% | 14,37K | 22/04 | ||
| NXP | 218,66 | 220,20 | 214,33 | +3,54 | +1,65% | 2,20M | 22/04 | ||
| Occidental | 67,00 | 67,58 | 65,88 | +0,37 | +0,56% | 6,23M | 22/04 | ||
| Old Dominion Freight Line | 211,59 | 215,04 | 208,61 | -0,23 | -0,11% | 1,03M | 22/04 | ||
| Omnicom | 93,77 | 94,61 | 92,22 | +1,15 | +1,24% | 1,89M | 22/04 | ||
| ON Semiconductor | 60,65 | 61,28 | 59,34 | -0,06 | -0,10% | 7,27M | 22/04 | ||
| ONEOK | 79,91 | 80,84 | 78,89 | +0,28 | +0,35% | 2,27M | 22/04 | ||
| Oracle | 114,53 | 116,33 | 114,34 | -0,35 | -0,30% | 7,11M | 22/04 | ||
| Otis Worldwide | 96,26 | 96,87 | 95,16 | +1,15 | +1,21% | 1,94M | 22/04 | ||
| O’Reilly Automotive | 1.091,46 | 1.102,78 | 1.081,04 | +0,52 | +0,05% | 338,45K | 22/04 | ||
| PACCAR | 112,58 | 113,69 | 111,82 | +1,39 | +1,25% | 1,92M | 22/04 | ||
| Packaging America | 179,29 | 180,49 | 176,19 | -0,60 | -0,33% | 662,80K | 22/04 | ||
| Palo Alto Networks | 281,68 | 282,97 | 275,20 | +3,97 | +1,43% | 2,90M | 22/04 | ||
| Paramount Global B | 12,38 | 12,53 | 11,93 | -0,06 | -0,48% | 5,74M | 22/04 | ||
| Parker-Hannifin | 539,72 | 546,65 | 534,36 | +5,07 | +0,95% | 533,13K | 22/04 | ||
| Paychex | 121,23 | 122,02 | 119,83 | +1,71 | +1,43% | 1,89M | 22/04 | ||
| Paycom Soft | 186,71 | 188,40 | 182,39 | +3,46 | +1,89% | 471,75K | 22/04 | ||
| PayPal | 63,19 | 63,63 | 62,48 | +0,88 | +1,41% | 9,89M | 22/04 | ||
| Pentair | 79,20 | 80,27 | 78,38 | +0,67 | +0,85% | 2,17M | 22/04 | ||
| PepsiCo | 176,46 | 177,20 | 174,03 | +2,33 | +1,34% | 7,22M | 22/04 | ||
| Pfizer | 26,26 | 26,50 | 25,92 | +0,26 | +1,00% | 35,58M | 22/04 | ||
| PG E | 16,95 | 16,98 | 16,70 | +0,10 | +0,59% | 8,71M | 22/04 | ||
| Philip Morris | 94,06 | 94,28 | 92,94 | +0,29 | +0,31% | 8,63M | 22/04 | ||
| Phillips 66 | 157,05 | 158,33 | 153,09 | +2,34 | +1,51% | 1,62M | 22/04 | ||
| Pinnacle West | 74,70 | 74,93 | 73,75 | +0,30 | +0,40% | 626,03K | 22/04 | ||
| Pioneer Natural | 273,51 | 274,80 | 266,79 | +3,20 | +1,18% | 1,96M | 22/04 | ||
| PNC Financial | 155,93 | 156,07 | 152,24 | +3,63 | +2,38% | 2,20M | 22/04 | ||
| Pool | 365,88 | 368,89 | 361,58 | +4,75 | +1,32% | 294,41K | 22/04 | ||
| PPG Industries | 131,16 | 131,25 | 129,23 | +0,26 | +0,20% | 2,46M | 22/04 | ||
| PPL | 27,37 | 27,49 | 26,85 | +0,35 | +1,30% | 5,08M | 22/04 | ||
| Principal Financial | 81,35 | 81,74 | 80,25 | +0,91 | +1,13% | 663,22K | 22/04 | ||
| Procter&Gamble | 160,54 | 161,29 | 157,25 | +2,40 | +1,52% | 8,69M | 22/04 | ||
| Progressive | 213,00 | 216,21 | 212,87 | -1,69 | -0,79% | 2,72M | 22/04 | ||
| Prologis | 104,08 | 104,57 | 102,54 | +0,59 | +0,57% | 3,40M | 22/04 | ||
| Prudential Financial | 111,47 | 112,13 | 110,51 | +0,86 | +0,78% | 1,06M | 22/04 | ||
| PTC | 178,55 | 178,84 | 176,00 | +2,18 | +1,24% | 427,09K | 22/04 | ||
| Public Service Enterprise | 66,71 | 67,07 | 65,63 | +0,97 | +1,48% | 2,65M | 22/04 | ||
| Public Storage | 261,44 | 261,70 | 258,38 | +1,06 | +0,41% | 767,51K | 22/04 | ||
| PulteGroup | 107,83 | 107,83 | 105,18 | +2,40 | +2,28% | 2,68M | 22/04 | ||
| Qorvo Inc | 107,12 | 107,80 | 104,98 | +2,24 | +2,14% | 1,15M | 22/04 | ||
| Qualcomm | 160,18 | 161,64 | 157,16 | +2,55 | +1,62% | 7,48M | 22/04 | ||
| Quanta Services | 245,56 | 248,49 | 243,60 | +2,30 | +0,95% | 730,96K | 22/04 | ||
| Quest Diagnostics | 130,09 | 131,21 | 128,38 | +1,65 | +1,28% | 1,69M | 22/04 | ||
| Ralph Lauren A | 161,97 | 162,69 | 158,88 | +3,51 | +2,22% | 1,04M | 22/04 | ||
| Raymond James Financial | 125,48 | 126,23 | 123,00 | +1,88 | +1,52% | 800,98K | 22/04 | ||
| Realty Income | 53,33 | 53,38 | 52,55 | +0,29 | +0,55% | 4,16M | 22/04 | ||
| Regency Centers | 59,21 | 59,38 | 58,19 | +0,84 | +1,44% | 946,90K | 22/04 | ||
| Regeneron Pharma | 900,16 | 908,50 | 897,68 | +3,34 | +0,37% | 319,07K | 22/04 | ||
| Regions Financial | 19,18 | 19,27 | 18,70 | +0,28 | +1,48% | 13,14M | 22/04 | ||
| Republic Services | 191,76 | 192,75 | 190,22 | +2,00 | +1,05% | 1,26M | 22/04 | ||
| ResMed | 180,39 | 180,81 | 178,49 | +1,54 | +0,86% | 1,10M | 22/04 | ||
| Revvity | 100,76 | 102,15 | 100,74 | -0,10 | -0,10% | 637,29K | 22/04 | ||
| Robert Half | 71,50 | 72,00 | 71,25 | +1,27 | +1,81% | 1,35M | 22/04 | ||
| Rockwell Automation | 273,47 | 275,48 | 270,28 | +3,51 | +1,30% | 883,73K | 22/04 | ||
| Rollins | 42,45 | 42,88 | 42,29 | -0,06 | -0,14% | 2,94M | 22/04 | ||
| Roper Technologies | 539,11 | 540,67 | 534,40 | +4,73 | +0,89% | 567,68K | 22/04 | ||
| Ross Stores | 133,77 | 134,69 | 133,06 | +0,43 | +0,32% | 2,07M | 22/04 | ||
| Royal Caribbean Cruises | 131,99 | 133,95 | 129,54 | +2,78 | +2,15% | 3,31M | 22/04 | ||
| Rtx Corp | 101,59 | 102,25 | 101,36 | +0,03 | +0,03% | 7,36M | 22/04 | ||
| S&P Global | 416,99 | 417,88 | 413,04 | +4,43 | +1,07% | 1,05M | 22/04 | ||
| Salesforce Inc | 273,81 | 279,70 | 269,56 | +3,44 | +1,27% | 6,69M | 22/04 | ||
| SBA Communications | 196,80 | 197,60 | 195,05 | +0,74 | +0,38% | 863,18K | 22/04 | ||
| Schlumberger | 49,51 | 50,04 | 48,70 | -0,34 | -0,68% | 10,74M | 22/04 | ||
| Seagate | 85,18 | 85,65 | 82,54 | +2,72 | +3,30% | 3,38M | 22/04 | ||
| Sempra Energy | 71,13 | 71,25 | 69,70 | +1,05 | +1,50% | 3,30M | 22/04 | ||
| ServiceNow Inc | 721,95 | 724,99 | 710,62 | +8,04 | +1,13% | 1,45M | 22/04 | ||
| Sherwin-Williams | 309,26 | 311,99 | 304,92 | +3,30 | +1,08% | 1,60M | 22/04 | ||
| Simon Property | 142,41 | 143,48 | 140,14 | +1,97 | +1,40% | 978,76K | 22/04 | ||
| Skyworks | 98,11 | 98,74 | 95,90 | +2,00 | +2,08% | 1,80M | 22/04 | ||
| Snap-On | 268,56 | 271,05 | 267,13 | -0,24 | -0,09% | 374,15K | 22/04 | ||
| Southern | 72,98 | 73,15 | 71,66 | +0,83 | +1,15% | 5,36M | 22/04 | ||
| Southwest Airlines | 29,73 | 29,97 | 29,38 | +0,35 | +1,19% | 6,50M | 22/04 | ||
| Stanley Black Decker | 89,35 | 90,17 | 88,18 | +0,03 | +0,03% | 1,51M | 22/04 | ||
| Starbucks | 88,18 | 88,61 | 87,34 | +0,57 | +0,65% | 8,56M | 22/04 | ||
| State Street | 74,51 | 74,74 | 73,21 | +1,14 | +1,55% | 1,67M | 22/04 | ||
| Steel Dynamics | 137,30 | 138,64 | 135,41 | +0,40 | +0,29% | 803,43K | 22/04 | ||
| STERIS | 200,85 | 202,00 | 198,13 | +1,34 | +0,67% | 363,40K | 22/04 | ||
| Stryker | 327,68 | 329,43 | 323,75 | +2,25 | +0,69% | 1,63M | 22/04 | ||
| Super Micro Computer | 717,02 | 733,84 | 671,00 | +3,37 | +0,47% | 9,25M | 22/04 | ||
| Synchrony Financial | 42,15 | 42,33 | 41,62 | +0,58 | +1,40% | 3,54M | 22/04 | ||
| Synopsys | 515,49 | 518,77 | 510,80 | +4,78 | +0,94% | 927,44K | 22/04 | ||
| Sysco | 77,32 | 77,70 | 76,61 | +0,59 | +0,77% | 2,53M | 22/04 | ||
| T Rowe | 111,50 | 111,72 | 108,38 | +2,77 | +2,55% | 2,09M | 22/04 | ||
| T-Mobile US | 162,36 | 164,57 | 162,11 | +0,03 | +0,02% | 3,63M | 22/04 | ||
| Take-Two | 139,96 | 141,13 | 138,93 | -0,64 | -0,46% | 1,16M | 22/04 | ||
| Tapestry | 40,32 | 40,88 | 40,06 | -0,30 | -0,74% | 3,69M | 22/04 | ||
| Targa Resources | 113,51 | 114,83 | 111,61 | +0,59 | +0,52% | 1,51M | 22/04 | ||
| Target | 167,11 | 169,09 | 166,03 | -1,19 | -0,71% | 2,14M | 22/04 | ||
| TE Connectivity | 143,77 | 144,11 | 140,39 | +3,22 | +2,29% | 2,96M | 22/04 | ||
| Teledyne Technologies | 403,92 | 406,97 | 400,25 | +2,56 | +0,64% | 228,57K | 22/04 | ||
| Teleflex | 207,27 | 209,28 | 205,55 | +0,71 | +0,34% | 329,38K | 22/04 | ||
| Teradyne | 97,76 | 98,70 | 96,20 | +1,79 | +1,87% | 2,27M | 22/04 | ||
| Tesla | 142,05 | 144,44 | 138,80 | -5,00 | -3,40% | 106,25M | 22/04 | ||
| Texas Instruments | 163,49 | 164,14 | 160,05 | +3,81 | +2,39% | 5,89M | 22/04 | ||
| Textron | 93,77 | 94,39 | 93,04 | +0,47 | +0,50% | 1,03M | 22/04 | ||
| The AES | 16,70 | 16,76 | 16,18 | +0,30 | +1,83% | 6,51M | 22/04 | ||
| The Charles Schwab | 74,26 | 74,98 | 73,22 | +0,84 | +1,14% | 8,80M | 22/04 | ||
| The Travelers | 214,27 | 215,52 | 212,56 | +0,20 | +0,09% | 1,42M | 22/04 | ||
| Thermo Fisher Scientific | 548,38 | 552,86 | 543,15 | +3,60 | +0,66% | 1,52M | 22/04 | ||
| TJX | 94,08 | 94,61 | 93,32 | +0,72 | +0,77% | 4,06M | 22/04 | ||
| Tractor Supply | 253,38 | 256,17 | 252,70 | +0,59 | +0,23% | 1,05M | 22/04 | ||
| Trane Technologies | 291,16 | 294,42 | 288,95 | +2,89 | +1,00% | 964,08K | 22/04 | ||
| Transdigm | 1.200,78 | 1.213,66 | 1.186,12 | +13,08 | +1,10% | 139,91K | 22/04 | ||
| Trimble | 58,94 | 59,26 | 58,05 | +0,97 | +1,67% | 733,53K | 22/04 | ||
| Truist Financial Corp | 38,04 | 38,30 | 35,84 | +1,24 | +3,37% | 12,14M | 22/04 | ||
| Tyler Technologies | 411,06 | 413,29 | 403,65 | +7,71 | +1,91% | 230,81K | 22/04 | ||
| Tyson Foods | 60,61 | 60,89 | 59,76 | +0,66 | +1,10% | 1,47M | 22/04 | ||
| U.S. Bancorp | 41,05 | 41,37 | 40,24 | +0,60 | +1,48% | 8,59M | 22/04 | ||
| Uber Tech | 69,00 | 70,89 | 68,48 | -0,20 | -0,29% | 22,90M | 22/04 | ||
| UDR | 37,01 | 37,07 | 36,28 | +0,61 | +1,68% | 2,49M | 22/04 | ||
| Ulta Beauty | 417,98 | 419,29 | 412,64 | +4,48 | +1,08% | 624,95K | 22/04 | ||
| Union Pacific | 234,47 | 235,65 | 232,04 | +2,39 | +1,03% | 2,13M | 22/04 | ||
| United Airlines Holdings | 53,94 | 54,15 | 51,53 | +2,56 | +4,98% | 16,36M | 22/04 | ||
| United Parcel Service | 145,36 | 146,07 | 142,56 | +2,59 | +1,81% | 4,56M | 22/04 | ||
| United Rentals | 629,30 | 638,07 | 621,56 | +0,96 | +0,15% | 761,41K | 22/04 | ||
| UnitedHealth | 491,23 | 499,42 | 490,64 | -9,90 | -1,98% | 4,67M | 22/04 | ||
| Universal Health Services | 161,13 | 161,96 | 158,10 | +3,66 | +2,32% | 672,21K | 22/04 | ||
| Valero Energy | 165,90 | 167,29 | 162,36 | +2,01 | +1,23% | 2,10M | 22/04 | ||
| Ventas | 43,13 | 43,25 | 42,66 | 0,00 | 0,00% | 1,43M | 22/04 | ||
| Veralto | 91,25 | 91,47 | 88,13 | +2,36 | +2,66% | 1,48M | 22/04 | ||
| VeriSign | 184,74 | 186,27 | 183,89 | +0,62 | +0,34% | 562,83K | 22/04 | ||
| Verisk | 223,17 | 224,96 | 222,68 | +0,65 | +0,29% | 708,37K | 22/04 | ||
| Verizon | 38,60 | 41,64 | 38,56 | -1,89 | -4,67% | 49,99M | 22/04 | ||
| Vertex | 399,92 | 406,34 | 396,00 | +5,64 | +1,43% | 1,33M | 22/04 | ||
| VF | 12,79 | 12,98 | 12,66 | -0,04 | -0,31% | 6,52M | 22/04 | ||
| Viatris | 11,25 | 11,35 | 11,21 | 0,00 | 0,00% | 5,09M | 22/04 | ||
| VICI Properties | 28,05 | 28,06 | 27,77 | +0,16 | +0,57% | 8,88M | 22/04 | ||
| Visa A | 272,33 | 273,76 | 269,36 | +2,55 | +0,95% | 6,35M | 22/04 | ||
| Vulcan Materials | 254,48 | 256,13 | 251,58 | +2,42 | +0,96% | 590,51K | 22/04 | ||
| Walgreens Boots | 18,22 | 18,35 | 18,00 | -0,02 | -0,11% | 7,61M | 22/04 | ||
| Walmart | 60,14 | 60,40 | 59,04 | +0,61 | +1,02% | 14,88M | 22/04 | ||
| Walt Disney | 111,99 | 113,64 | 111,75 | -0,62 | -0,55% | 6,60M | 22/04 | ||
| Warner Bros Discovery | 8,47 | 8,49 | 8,31 | +0,07 | +0,83% | 16,19M | 22/04 | ||
| Waste Management | 207,53 | 209,00 | 207,31 | +0,46 | +0,22% | 1,41M | 22/04 | ||
| Waters | 299,23 | 300,81 | 294,71 | +3,13 | +1,06% | 357,77K | 22/04 | ||
| WEC Energy | 81,97 | 82,56 | 81,01 | +0,41 | +0,50% | 1,64M | 22/04 | ||
| Wells Fargo&Co | 61,10 | 61,49 | 60,34 | +0,75 | +1,24% | 21,20M | 22/04 | ||
| Welltower | 91,61 | 91,88 | 90,76 | +0,29 | +0,32% | 1,93M | 22/04 | ||
| West Pharmaceutical Services | 375,46 | 379,07 | 370,92 | +3,42 | +0,92% | 498,19K | 22/04 | ||
| Western Digital | 67,05 | 68,20 | 65,84 | +1,00 | +1,51% | 6,83M | 22/04 | ||
| Westinghouse Air Brake | 145,69 | 146,68 | 143,22 | +1,52 | +1,05% | 1,05M | 22/04 | ||
| WestRock Co | 48,07 | 48,49 | 47,97 | +0,08 | +0,17% | 1,48M | 22/04 | ||
| Weyerhaeuser | 31,47 | 31,65 | 31,17 | 0,00 | 0,00% | 2,66M | 22/04 | ||
| Williams | 38,66 | 38,80 | 38,10 | +0,15 | +0,39% | 5,97M | 22/04 | ||
| Willis Towers Watson | 265,17 | 266,18 | 264,07 | +0,65 | +0,25% | 256,10K | 22/04 | ||
| WR Berkley | 83,43 | 83,82 | 82,50 | +1,03 | +1,25% | 1,51M | 22/04 | ||
| WW Grainger | 942,07 | 956,15 | 940,41 | -0,58 | -0,06% | 235,68K | 22/04 | ||
| Wynn Resorts | 97,48 | 98,01 | 95,80 | +2,49 | +2,62% | 1,66M | 22/04 | ||
| Xcel Energy | 54,96 | 55,21 | 54,47 | +0,24 | +0,44% | 3,85M | 22/04 | ||
| Xylem | 128,98 | 129,79 | 127,45 | +1,14 | +0,89% | 1,06M | 22/04 | ||
| Yum! Brands | 139,06 | 140,18 | 137,79 | +0,56 | +0,40% | 1,54M | 22/04 | ||
| Zebra | 271,63 | 274,87 | 267,21 | +3,56 | +1,33% | 300,86K | 22/04 | ||
| Zimmer Biomet | 120,78 | 121,41 | 119,18 | +1,35 | +1,13% | 916,33K | 22/04 | ||
| Zoetis Inc | 145,54 | 151,53 | 144,80 | -0,96 | -0,66% | 4,14M | 22/04 |
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.