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
🎁 💸 Добавить Портфели Уоррена Баффета, которые выросли на 49.1%. Бесплатно! Скопировать портфели
Investing.com United States 500 (invus500)
Добавить/Убрать из портфеля
Добавить в портфель
2.048,11
+16,24
+0,80%
- Пред. закр.: 2.048,11
- Открытие: 2.033,99
- Дн. диапазон: 2.013,88 - 2.049,95
Investing.com US 500
2.048,11
+16,24
+0,80%
- 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 | 100,14 | 100,24 | 97,42 | +1,94 | +1,98% | 21,67M | 31/05 | ||
| Abbott Labs | 102,19 | 102,30 | 101,39 | +0,45 | +0,44% | 7,87M | 31/05 | ||
| AbbVie | 161,19 | 161,57 | 156,20 | +4,88 | +3,12% | 5,52M | 31/05 | ||
| Accenture | 282,29 | 285,38 | 278,70 | -2,51 | -0,88% | 6,88M | 31/05 | ||
| Adobe | 444,76 | 448,23 | 433,98 | -1,11 | -0,25% | 7,48M | 31/05 | ||
| ADP | 244,92 | 245,02 | 240,52 | +4,01 | +1,66% | 2,71M | 31/05 | ||
| Aflac | 89,87 | 89,91 | 88,07 | +1,89 | +2,15% | 4,65M | 31/05 | ||
| Agilent Technologies | 130,41 | 134,07 | 129,56 | -1,01 | -0,77% | 5,33M | 31/05 | ||
| AIG | 78,82 | 78,84 | 77,60 | +0,57 | +0,73% | 6,19M | 31/05 | ||
| Air Products | 266,70 | 266,93 | 260,54 | +6,20 | +2,38% | 2,57M | 31/05 | ||
| Airbnb | 144,93 | 146,36 | 142,57 | -0,59 | -0,41% | 3,77M | 31/05 | ||
| Akamai | 92,24 | 92,41 | 89,60 | +2,02 | +2,24% | 3,30M | 31/05 | ||
| Albemarle | 122,80 | 125,29 | 120,21 | -0,98 | -0,79% | 3,19M | 31/05 | ||
| Alexandria RE | 119,05 | 119,05 | 116,33 | +2,75 | +2,36% | 842,47K | 31/05 | ||
| Align | 257,21 | 258,19 | 252,90 | +0,71 | +0,28% | 1,02M | 31/05 | ||
| Allegion PLC | 121,88 | 122,00 | 119,77 | +1,43 | +1,19% | 985,74K | 31/05 | ||
| Alliant Energy | 51,49 | 51,53 | 50,23 | +1,35 | +2,69% | 1,91M | 31/05 | ||
| Allstate | 167,52 | 167,77 | 164,29 | +2,54 | +1,54% | 2,33M | 31/05 | ||
| Alphabet A | 172,50 | 173,06 | 169,44 | +0,40 | +0,23% | 37,56M | 31/05 | ||
| Alphabet C | 173,96 | 174,42 | 170,97 | +0,37 | +0,21% | 27,47M | 31/05 | ||
| Altria | 46,25 | 46,33 | 45,32 | +0,81 | +1,78% | 13,88M | 31/05 | ||
| Amazon.com | 176,44 | 179,21 | 173,87 | -2,88 | -1,60% | 44,18M | 31/05 | ||
| Amcor PLC | 10,17 | 10,17 | 9,88 | +0,29 | +2,94% | 38,94M | 31/05 | ||
| AMD | 166,90 | 169,49 | 160,07 | +0,27 | +0,16% | 64,05M | 31/05 | ||
| Ameren | 73,37 | 73,44 | 71,68 | +1,86 | +2,60% | 3,14M | 31/05 | ||
| American Airlines | 11,50 | 11,57 | 11,25 | +0,06 | +0,52% | 60,56M | 31/05 | ||
| American Electric Power | 90,25 | 90,32 | 88,05 | +2,05 | +2,33% | 5,50M | 31/05 | ||
| American Express | 240,00 | 240,19 | 235,92 | +2,78 | +1,17% | 5,09M | 31/05 | ||
| American Tower | 195,74 | 197,19 | 191,17 | +4,96 | +2,60% | 7,33M | 31/05 | ||
| American Water Works | 130,78 | 130,93 | 126,63 | +4,50 | +3,56% | 2,14M | 31/05 | ||
| Ameriprise Financial | 436,61 | 436,73 | 425,65 | +6,10 | +1,42% | 1,09M | 31/05 | ||
| Ametek | 169,93 | 169,96 | 166,09 | +2,24 | +1,34% | 1,68M | 31/05 | ||
| Amgen | 305,85 | 305,90 | 299,55 | +4,85 | +1,61% | 4,26M | 31/05 | ||
| Amphenol | 132,37 | 133,18 | 129,18 | -0,70 | -0,53% | 8,22M | 31/05 | ||
| Analog Devices | 234,49 | 234,73 | 227,65 | +4,49 | +1,95% | 6,46M | 31/05 | ||
| ANSYS | 317,45 | 320,87 | 312,27 | -2,46 | -0,77% | 715,94K | 31/05 | ||
| AO Smith | 83,62 | 83,76 | 82,07 | +1,56 | +1,90% | 1,90M | 31/05 | ||
| Aon | 281,64 | 281,64 | 276,76 | +4,73 | +1,71% | 1,82M | 31/05 | ||
| APA Corp | 30,53 | 30,64 | 29,80 | +0,80 | +2,69% | 14,92M | 31/05 | ||
| Apple | 192,25 | 192,57 | 189,91 | +1,03 | +0,54% | 75,00M | 31/05 | ||
| Applied Materials | 215,08 | 218,51 | 209,02 | -1,46 | -0,67% | 13,54M | 31/05 | ||
| Aptiv | 83,27 | 83,54 | 81,59 | +1,30 | +1,59% | 3,35M | 31/05 | ||
| Arch Capital | 102,63 | 103,48 | 101,35 | +1,24 | +1,22% | 10,15M | 31/05 | ||
| Archer-Daniels-Midland | 62,44 | 62,45 | 60,18 | +2,30 | +3,82% | 8,43M | 31/05 | ||
| Arista Networks | 297,71 | 304,11 | 291,98 | -5,95 | -1,96% | 2,24M | 31/05 | ||
| Arthur J Gallagher | 253,61 | 253,93 | 250,71 | +4,52 | +1,81% | 1,21M | 31/05 | ||
| Assurant | 173,47 | 173,49 | 170,70 | +2,90 | +1,70% | 809,54K | 31/05 | ||
| AT&T | 18,22 | 18,27 | 17,47 | +0,60 | +3,41% | 67,55M | 31/05 | ||
| Atmos Energy | 115,84 | 116,11 | 112,89 | +3,25 | +2,89% | 1,35M | 31/05 | ||
| Autodesk | 201,60 | 201,76 | 195,32 | +1,77 | +0,89% | 4,16M | 31/05 | ||
| AutoZone | 2.769,94 | 2.776,00 | 2.741,14 | -2,62 | -0,09% | 161,13K | 31/05 | ||
| AvalonBay | 192,68 | 193,03 | 190,00 | +2,70 | +1,42% | 1,49M | 31/05 | ||
| Avery Dennison | 227,59 | 228,00 | 222,42 | +4,11 | +1,84% | 968,35K | 31/05 | ||
| Axon Enterprise | 281,67 | 282,84 | 275,19 | -0,06 | -0,02% | 729,99K | 31/05 | ||
| Baker Hughes | 33,48 | 33,53 | 32,40 | +1,01 | +3,13% | 11,23M | 31/05 | ||
| Ball | 69,43 | 69,52 | 68,43 | +0,77 | +1,12% | 3,79M | 31/05 | ||
| Bank of America | 39,99 | 40,08 | 38,66 | +1,36 | +3,52% | 58,12M | 31/05 | ||
| Bank of NY Mellon | 59,61 | 59,68 | 58,38 | +1,19 | +2,04% | 5,15M | 31/05 | ||
| Bath & Body Works | 51,94 | 52,07 | 50,38 | +1,23 | +2,43% | 4,66M | 31/05 | ||
| Baxter | 34,09 | 34,11 | 33,20 | +0,66 | +1,97% | 5,92M | 31/05 | ||
| Becton Dickinson | 231,97 | 232,17 | 226,32 | +5,19 | +2,29% | 4,73M | 31/05 | ||
| Berkshire Hathaway B | 414,40 | 415,40 | 406,95 | +5,79 | +1,42% | 5,19M | 31/05 | ||
| Best Buy | 84,82 | 84,83 | 79,02 | +3,28 | +4,02% | 9,76M | 31/05 | ||
| Bio-Rad Labs | 286,86 | 287,74 | 283,08 | +4,85 | +1,72% | 323,69K | 31/05 | ||
| Bio-Techne | 77,19 | 78,82 | 76,17 | -0,06 | -0,08% | 1,26M | 31/05 | ||
| Biogen | 224,94 | 225,51 | 218,03 | +4,87 | +2,21% | 1,82M | 31/05 | ||
| BlackRock | 772,03 | 774,29 | 762,08 | +10,17 | +1,33% | 1,60M | 31/05 | ||
| Blackstone | 120,50 | 121,21 | 117,85 | +1,17 | +0,98% | 3,63M | 31/05 | ||
| Boeing | 177,61 | 177,90 | 172,21 | +4,86 | +2,81% | 5,75M | 31/05 | ||
| Booking | 3.776,35 | 3.783,52 | 3.711,85 | +21,73 | +0,58% | 352,73K | 31/05 | ||
| BorgWarner | 35,66 | 35,88 | 34,77 | +0,44 | +1,25% | 19,78M | 31/05 | ||
| Boston Properties | 60,67 | 60,74 | 58,27 | +2,48 | +4,26% | 2,27M | 31/05 | ||
| Boston Scientific | 75,57 | 75,68 | 74,44 | +0,57 | +0,76% | 8,77M | 31/05 | ||
| Bristol-Myers Squibb | 41,09 | 41,16 | 40,13 | +0,84 | +2,09% | 28,84M | 31/05 | ||
| Broadcom | 1.328,55 | 1.362,55 | 1.307,26 | -33,46 | -2,45% | 7,18M | 31/05 | ||
| Broadridge | 200,65 | 201,14 | 195,60 | +4,95 | +2,53% | 1,87M | 31/05 | ||
| Brown Forman | 45,86 | 45,94 | 43,55 | +1,59 | +3,59% | 9,18M | 31/05 | ||
| Brown&Brown | 89,52 | 89,63 | 87,88 | +1,77 | +2,02% | 1,69M | 31/05 | ||
| Builders FirstSource | 160,79 | 161,46 | 157,16 | +0,63 | +0,39% | 3,11M | 31/05 | ||
| Bunge | 107,58 | 107,90 | 105,14 | +2,44 | +2,32% | 1,84M | 31/05 | ||
| Cadence Design | 286,31 | 289,57 | 279,02 | -1,89 | -0,66% | 3,47M | 31/05 | ||
| Caesars | 35,56 | 37,53 | 32,31 | +3,71 | +11,65% | 26,49M | 31/05 | ||
| Camden Property | 102,64 | 102,77 | 100,66 | +1,63 | +1,61% | 723,09K | 31/05 | ||
| Campbell Soup | 44,38 | 44,41 | 43,63 | +0,80 | +1,84% | 4,26M | 31/05 | ||
| Capital One Financial | 137,63 | 137,74 | 136,27 | +1,45 | +1,06% | 4,42M | 31/05 | ||
| Cardinal Health | 99,27 | 99,43 | 97,06 | +1,56 | +1,60% | 4,16M | 31/05 | ||
| CarMax | 70,26 | 70,84 | 69,30 | +0,61 | +0,88% | 2,27M | 31/05 | ||
| Carnival Corp | 15,09 | 15,43 | 14,96 | -0,12 | -0,76% | 25,79M | 31/05 | ||
| Carrier Global | 63,18 | 63,66 | 61,62 | -0,16 | -0,25% | 6,01M | 31/05 | ||
| Catalent Inc | 53,80 | 54,14 | 53,62 | +0,19 | +0,35% | 1,89M | 31/05 | ||
| Caterpillar | 338,52 | 340,89 | 335,12 | -0,73 | -0,22% | 8,32M | 31/05 | ||
| Cboe Global | 173,13 | 175,89 | 172,97 | -1,04 | -0,60% | 1,70M | 31/05 | ||
| CBRE A | 88,07 | 88,15 | 86,60 | +1,19 | +1,37% | 4,51M | 31/05 | ||
| CDW Corp | 223,62 | 224,65 | 220,17 | +0,82 | +0,37% | 1,43M | 31/05 | ||
| Celanese | 152,06 | 152,11 | 149,59 | +0,74 | +0,49% | 564,17K | 31/05 | ||
| Cencora Inc | 226,57 | 226,63 | 220,85 | +6,04 | +2,74% | 3,82M | 31/05 | ||
| Centene | 71,59 | 71,70 | 69,47 | +2,63 | +3,81% | 3,33M | 31/05 | ||
| CenterPoint Energy | 30,51 | 30,58 | 29,78 | +0,77 | +2,59% | 6,77M | 31/05 | ||
| CF Industries | 79,73 | 79,77 | 76,40 | +2,75 | +3,57% | 5,63M | 31/05 | ||
| CH Robinson | 86,37 | 86,57 | 84,85 | +1,49 | +1,76% | 6,55M | 31/05 | ||
| Charles River Laboratories | 208,44 | 211,69 | 206,39 | -1,28 | -0,61% | 737,80K | 31/05 | ||
| Charter Communications | 287,12 | 287,96 | 274,47 | +11,01 | +3,99% | 2,23M | 31/05 | ||
| Chevron | 162,30 | 162,57 | 158,51 | +4,04 | +2,55% | 10,32M | 31/05 | ||
| Chipotle Mexican Grill | 3.129,52 | 3.129,52 | 3.059,37 | +23,68 | +0,76% | 300,41K | 31/05 | ||
| Chubb | 270,82 | 271,27 | 265,39 | +5,67 | +2,14% | 3,17M | 31/05 | ||
| Church&Dwight | 107,08 | 107,18 | 104,32 | +2,72 | +2,61% | 2,10M | 31/05 | ||
| Cigna | 344,62 | 344,63 | 331,53 | +13,62 | +4,11% | 3,91M | 31/05 | ||
| Cincinnati Financial | 117,58 | 117,65 | 115,94 | +1,38 | +1,19% | 922,21K | 31/05 | ||
| Cintas | 677,97 | 679,19 | 665,48 | +8,74 | +1,31% | 647,06K | 31/05 | ||
| Cisco | 46,50 | 46,57 | 46,01 | +0,38 | +0,82% | 39,26M | 31/05 | ||
| Citigroup | 62,31 | 62,38 | 61,44 | +0,38 | +0,61% | 17,33M | 31/05 | ||
| Citizens Financial Group Inc | 35,30 | 35,36 | 34,48 | +0,88 | +2,57% | 6,72M | 31/05 | ||
| Clorox | 131,56 | 131,63 | 128,79 | +2,54 | +1,97% | 1,86M | 31/05 | ||
| CME Group | 202,98 | 205,16 | 202,48 | -1,92 | -0,94% | 5,08M | 31/05 | ||
| CMS Energy | 62,93 | 63,02 | 61,54 | +1,60 | +2,61% | 3,48M | 31/05 | ||
| Coca-Cola | 62,93 | 63,03 | 61,69 | +0,96 | +1,55% | 19,76M | 31/05 | ||
| Cognizant A | 66,15 | 66,22 | 64,36 | +1,38 | +2,13% | 4,52M | 31/05 | ||
| Colgate-Palmolive | 92,96 | 93,04 | 90,77 | +2,03 | +2,23% | 6,62M | 31/05 | ||
| Comcast | 40,03 | 40,09 | 38,13 | +1,16 | +2,98% | 27,04M | 31/05 | ||
| Comerica | 51,24 | 51,29 | 50,06 | +1,18 | +2,36% | 1,67M | 31/05 | ||
| Conagra Brands | 29,88 | 29,89 | 29,12 | +0,72 | +2,47% | 6,33M | 31/05 | ||
| ConocoPhillips | 116,48 | 116,53 | 113,77 | +2,90 | +2,55% | 13,75M | 31/05 | ||
| Consolidated Edison | 94,55 | 94,88 | 92,77 | +2,10 | +2,27% | 7,90M | 31/05 | ||
| Constellation Brands A | 250,23 | 250,55 | 244,19 | +3,64 | +1,48% | 1,90M | 31/05 | ||
| Constellation Energy | 217,25 | 224,36 | 208,00 | -7,55 | -3,36% | 5,62M | 31/05 | ||
| Cooper | 94,31 | 96,10 | 90,79 | +4,08 | +4,52% | 3,40M | 31/05 | ||
| Copart | 53,06 | 53,10 | 52,03 | +0,53 | +1,01% | 7,40M | 31/05 | ||
| Corning | 37,26 | 37,27 | 36,65 | +0,30 | +0,81% | 7,33M | 31/05 | ||
| Corpay | 267,81 | 267,85 | 263,80 | +1,38 | +0,52% | 562,16K | 31/05 | ||
| Corteva | 55,94 | 56,02 | 54,99 | +0,70 | +1,27% | 3,51M | 31/05 | ||
| CoStar | 78,17 | 79,73 | 77,41 | -0,88 | -1,11% | 2,84M | 31/05 | ||
| Costco | 809,89 | 811,73 | 788,20 | -5,45 | -0,67% | 4,35M | 31/05 | ||
| Coterra Energy | 28,52 | 28,52 | 27,83 | +0,76 | +2,74% | 14,15M | 31/05 | ||
| Crown Castle | 102,61 | 102,70 | 99,99 | +2,97 | +2,99% | 2,40M | 31/05 | ||
| CSX | 33,75 | 33,83 | 33,13 | +0,57 | +1,72% | 30,34M | 31/05 | ||
| Cummins | 281,73 | 281,76 | 274,61 | +2,61 | +0,94% | 1,53M | 31/05 | ||
| CVS Health Corp | 59,60 | 59,61 | 55,84 | +3,56 | +6,35% | 22,33M | 31/05 | ||
| Danaher | 256,80 | 256,96 | 253,03 | +4,06 | +1,61% | 4,67M | 31/05 | ||
| Darden Restaurants | 150,39 | 150,45 | 147,61 | +2,34 | +1,58% | 1,52M | 31/05 | ||
| DaVita | 147,12 | 147,33 | 144,45 | -0,02 | -0,01% | 1,35M | 31/05 | ||
| Dayforce | 49,46 | 50,29 | 49,05 | -0,93 | -1,85% | 2,39M | 31/05 | ||
| Deckers Outdoor | 1.094,19 | 1.094,44 | 1.061,86 | +11,61 | +1,07% | 371,08K | 31/05 | ||
| Deere&Company | 374,76 | 375,00 | 366,32 | +6,41 | +1,74% | 2,32M | 31/05 | ||
| Delta Air Lines | 51,02 | 51,08 | 50,22 | +0,91 | +1,82% | 7,78M | 31/05 | ||
| Dentsply | 28,01 | 28,21 | 27,76 | +0,26 | +0,94% | 4,94M | 31/05 | ||
| Devon Energy | 49,08 | 49,08 | 47,65 | +1,49 | +3,13% | 15,24M | 31/05 | ||
| DexCom | 118,77 | 121,47 | 116,27 | +0,38 | +0,32% | 6,04M | 31/05 | ||
| Diamondback | 199,26 | 199,46 | 196,96 | +1,92 | +0,97% | 2,93M | 31/05 | ||
| Digital | 145,34 | 145,63 | 142,92 | +1,30 | +0,90% | 3,65M | 31/05 | ||
| Discover | 122,66 | 122,97 | 120,72 | +1,55 | +1,28% | 3,03M | 31/05 | ||
| Dollar General | 136,94 | 137,00 | 127,28 | +9,00 | +7,03% | 3,76M | 31/05 | ||
| Dollar Tree | 117,95 | 118,35 | 114,24 | +3,16 | +2,75% | 2,84M | 31/05 | ||
| Dominion Energy | 53,92 | 53,98 | 52,77 | +1,09 | +2,06% | 8,07M | 31/05 | ||
| Domino’s Pizza Inc | 508,19 | 509,62 | 499,50 | -0,91 | -0,18% | 823,23K | 31/05 | ||
| Dover | 183,82 | 184,07 | 179,82 | +2,19 | +1,21% | 1,71M | 31/05 | ||
| Dow | 57,63 | 57,75 | 56,59 | +0,95 | +1,68% | 5,87M | 31/05 | ||
| DR Horton | 147,80 | 148,08 | 145,09 | +2,31 | +1,59% | 4,20M | 31/05 | ||
| DTE Energy | 116,53 | 116,61 | 112,63 | +3,78 | +3,35% | 1,52M | 31/05 | ||
| Duke Energy | 103,57 | 103,64 | 101,46 | +2,27 | +2,24% | 3,99M | 31/05 | ||
| DuPont De Nemours | 82,16 | 82,19 | 80,44 | +0,34 | +0,42% | 3,83M | 31/05 | ||
| Eastman Chemical | 101,33 | 101,35 | 99,52 | +0,51 | +0,51% | 996,56K | 31/05 | ||
| Eaton | 332,85 | 334,91 | 322,22 | -1,35 | -0,40% | 3,82M | 31/05 | ||
| eBay | 54,22 | 54,25 | 53,02 | +1,16 | +2,19% | 7,40M | 31/05 | ||
| Ecolab | 232,20 | 232,64 | 227,54 | +3,50 | +1,53% | 2,43M | 31/05 | ||
| Edison | 76,85 | 77,00 | 74,74 | +2,18 | +2,92% | 5,11M | 31/05 | ||
| Edwards Lifesciences | 86,89 | 87,91 | 85,80 | -1,00 | -1,14% | 4,61M | 31/05 | ||
| Electronic Arts | 132,88 | 133,01 | 129,08 | +1,65 | +1,26% | 4,53M | 31/05 | ||
| Elevance Health | 538,48 | 542,35 | 522,93 | +31,14 | +6,14% | 3,88M | 31/05 | ||
| Eli Lilly | 820,34 | 826,21 | 811,10 | +5,28 | +0,65% | 4,44M | 31/05 | ||
| Emerson | 112,16 | 112,24 | 109,54 | +1,26 | +1,14% | 4,31M | 31/05 | ||
| Enphase | 127,90 | 134,00 | 125,23 | -2,76 | -2,11% | 6,03M | 31/05 | ||
| Entergy | 112,49 | 112,68 | 108,19 | +4,72 | +4,37% | 3,11M | 31/05 | ||
| EOG Resources | 124,55 | 124,73 | 122,59 | +2,30 | +1,88% | 4,02M | 31/05 | ||
| EPAM Systems | 178,29 | 178,40 | 175,85 | +2,24 | +1,27% | 818,51K | 31/05 | ||
| EQT | 41,09 | 41,70 | 40,97 | -0,11 | -0,27% | 9,96M | 31/05 | ||
| Equifax | 231,39 | 231,59 | 227,36 | +1,80 | +0,78% | 801,39K | 31/05 | ||
| Equinix | 762,98 | 768,55 | 756,73 | +2,35 | +0,31% | 1,06M | 31/05 | ||
| Equity Residential | 65,03 | 65,07 | 63,82 | +1,13 | +1,77% | 4,93M | 31/05 | ||
| Essex Property | 259,79 | 260,28 | 256,22 | +4,19 | +1,64% | 488,20K | 31/05 | ||
| Estee Lauder | 123,36 | 123,46 | 121,06 | +1,97 | +1,62% | 2,72M | 31/05 | ||
| Etsy Inc | 63,47 | 63,52 | 61,49 | +2,04 | +3,32% | 4,26M | 31/05 | ||
| Everest | 390,88 | 392,04 | 387,30 | +2,35 | +0,60% | 311,52K | 31/05 | ||
| Evergy | 54,66 | 54,68 | 53,44 | +1,37 | +2,57% | 3,49M | 31/05 | ||
| Eversource Energy | 59,23 | 59,24 | 57,66 | +1,66 | +2,88% | 4,65M | 31/05 | ||
| Exelon | 37,55 | 37,60 | 36,77 | +0,82 | +2,23% | 12,03M | 31/05 | ||
| Expedia | 112,86 | 112,95 | 109,44 | +3,38 | +3,09% | 2,27M | 31/05 | ||
| Expeditors Washington | 120,90 | 121,15 | 119,67 | +0,68 | +0,57% | 5,99M | 31/05 | ||
| Extra Space Storage | 144,97 | 145,40 | 142,59 | +3,29 | +2,32% | 1,08M | 31/05 | ||
| Exxon Mobil | 117,26 | 117,49 | 113,99 | +3,27 | +2,87% | 28,12M | 31/05 | ||
| F5 Networks | 168,97 | 169,09 | 164,58 | +1,67 | +1,00% | 1,14M | 31/05 | ||
| FactSet Research | 404,26 | 405,62 | 401,47 | -2,23 | -0,55% | 577,39K | 31/05 | ||
| Fair Isaac | 1.289,93 | 1.304,00 | 1.266,72 | -12,73 | -0,98% | 332,17K | 31/05 | ||
| Fastenal | 65,98 | 66,02 | 64,34 | +1,12 | +1,73% | 12,15M | 31/05 | ||
| Federal Realty | 100,95 | 101,17 | 98,71 | +2,11 | +2,13% | 952,17K | 31/05 | ||
| FedEx | 253,96 | 254,33 | 248,12 | +4,38 | +1,75% | 1,72M | 31/05 | ||
| Fidelity National Info | 75,88 | 75,94 | 74,24 | +1,80 | +2,43% | 7,36M | 31/05 | ||
| Fifth Third | 37,42 | 37,53 | 36,85 | +0,69 | +1,88% | 6,71M | 31/05 | ||
| First Solar | 271,76 | 280,88 | 261,21 | -5,02 | -1,81% | 5,14M | 31/05 | ||
| FirstEnergy | 40,26 | 40,31 | 38,93 | +1,27 | +3,26% | 4,45M | 31/05 | ||
| Fiserv | 149,76 | 149,86 | 146,79 | +1,88 | +1,27% | 3,56M | 31/05 | ||
| FMC | 60,95 | 61,84 | 60,39 | -0,21 | -0,34% | 12,10M | 31/05 | ||
| Ford Motor | 12,13 | 12,15 | 11,66 | +0,36 | +3,06% | 57,08M | 31/05 | ||
| Fortinet | 59,32 | 59,41 | 57,71 | +1,37 | +2,36% | 16,35M | 31/05 | ||
| Fortive | 74,44 | 74,49 | 73,21 | +0,94 | +1,28% | 2,52M | 31/05 | ||
| Fox Corp A | 34,43 | 34,80 | 34,10 | +0,16 | +0,47% | 5,50M | 31/05 | ||
| Fox Corp B | 31,94 | 32,17 | 31,56 | +0,23 | +0,73% | 4,15M | 31/05 | ||
| Franklin Resources | 23,60 | 23,63 | 23,10 | +0,54 | +2,34% | 5,77M | 31/05 | ||
| Freeport-McMoran | 52,73 | 53,29 | 51,21 | +0,42 | +0,80% | 18,37M | 31/05 | ||
| Garmin | 163,85 | 163,86 | 161,45 | +1,08 | +0,66% | 1,39M | 31/05 | ||
| Gartner | 419,95 | 419,99 | 413,28 | +5,47 | +1,32% | 703,11K | 31/05 | ||
| GE HealthCare | 78,02 | 78,73 | 76,91 | -0,55 | -0,70% | 7,00M | 31/05 | ||
| Gen Digital | 24,83 | 24,91 | 24,43 | +0,24 | +0,98% | 19,91M | 31/05 | ||
| Generac | 147,21 | 150,80 | 144,01 | -2,40 | -1,60% | 680,29K | 31/05 | ||
| General Dynamics | 299,77 | 300,15 | 295,38 | +3,69 | +1,25% | 1,30M | 31/05 | ||
| General Electric | 165,14 | 165,35 | 160,07 | +0,94 | +0,57% | 11,69M | 31/05 | ||
| General Mills | 68,75 | 68,80 | 66,70 | +2,10 | +3,15% | 7,47M | 31/05 | ||
| General Motors | 44,99 | 45,01 | 43,00 | +1,58 | +3,64% | 32,56M | 31/05 | ||
| Genuine Parts | 144,14 | 144,40 | 140,75 | +3,46 | +2,46% | 1,50M | 31/05 | ||
| Gilead | 64,27 | 64,30 | 62,07 | +0,18 | +0,28% | 14,16M | 31/05 | ||
| Global Payments | 101,85 | 101,90 | 99,21 | +1,28 | +1,27% | 3,06M | 31/05 | ||
| Globe Life | 82,76 | 83,49 | 81,32 | +0,49 | +0,60% | 8,26M | 31/05 | ||
| Goldman Sachs | 456,52 | 456,77 | 448,12 | +6,29 | +1,40% | 2,63M | 31/05 | ||
| Halliburton | 36,70 | 36,79 | 35,85 | +0,74 | +2,06% | 9,37M | 31/05 | ||
| Hartford | 103,45 | 103,49 | 101,16 | +2,21 | +2,18% | 2,56M | 31/05 | ||
| Hasbro | 59,78 | 61,05 | 59,42 | -0,50 | -0,83% | 14,53M | 31/05 | ||
| HCA | 339,61 | 339,95 | 331,90 | +4,51 | +1,35% | 1,17M | 31/05 | ||
| Healthpeak Properties | 19,90 | 19,96 | 19,41 | +0,49 | +2,52% | 8,90M | 31/05 | ||
| Henry Schein | 69,34 | 69,83 | 68,60 | +0,09 | +0,13% | 2,30M | 31/05 | ||
| Hershey Co | 197,83 | 197,90 | 192,61 | +4,70 | +2,43% | 3,85M | 31/05 | ||
| Hess | 154,10 | 154,37 | 151,01 | +3,89 | +2,59% | 2,75M | 31/05 | ||
| Hewlett Packard | 17,65 | 17,97 | 17,31 | -0,87 | -4,70% | 28,29M | 31/05 | ||
| Hilton Worldwide | 200,59 | 200,81 | 196,29 | +4,06 | +2,07% | 2,91M | 31/05 | ||
| Hologic | 73,78 | 73,81 | 72,40 | +1,20 | +1,65% | 2,50M | 31/05 | ||
| Home Depot | 334,87 | 335,15 | 328,04 | +5,69 | +1,73% | 5,55M | 31/05 | ||
| Honeywell | 202,19 | 202,26 | 199,14 | +1,31 | +0,65% | 3,16M | 31/05 | ||
| Hormel Foods | 30,98 | 31,34 | 30,65 | +0,19 | +0,60% | 9,15M | 31/05 | ||
| Host Hotels Resorts | 17,94 | 17,98 | 17,73 | +0,16 | +0,87% | 11,10M | 31/05 | ||
| Howmet | 84,67 | 84,70 | 82,93 | +0,44 | +0,53% | 2,97M | 31/05 | ||
| HP Inc | 36,50 | 37,61 | 34,91 | -1,86 | -4,85% | 29,93M | 31/05 | ||
| Hubbell | 389,04 | 391,93 | 378,27 | -0,43 | -0,11% | 627,19K | 31/05 | ||
| Humana | 358,12 | 358,31 | 348,97 | +10,74 | +3,09% | 1,76M | 31/05 | ||
| Huntington Bancshares | 13,92 | 13,97 | 13,65 | +0,26 | +1,90% | 18,86M | 31/05 | ||
| Huntington Ingalls Industries | 253,10 | 253,21 | 248,98 | +1,88 | +0,75% | 346,81K | 31/05 | ||
| IBM | 166,85 | 166,97 | 163,84 | +1,22 | +0,74% | 4,90M | 31/05 | ||
| ICE | 133,90 | 134,32 | 132,92 | +0,69 | +0,52% | 2,96M | 31/05 | ||
| IDEX | 208,68 | 208,93 | 204,86 | +3,48 | +1,70% | 890,99K | 31/05 | ||
| IDEXX Labs | 496,95 | 504,72 | 491,16 | -2,82 | -0,56% | 935,25K | 31/05 | ||
| IFF | 96,18 | 96,78 | 95,14 | +0,64 | +0,67% | 3,13M | 31/05 | ||
| Illinois Tool Works | 242,75 | 243,05 | 237,47 | +4,95 | +2,08% | 2,50M | 31/05 | ||
| Illumina | 104,28 | 104,35 | 100,76 | +3,23 | +3,20% | 3,15M | 31/05 | ||
| Incyte | 57,79 | 57,98 | 57,30 | +0,49 | +0,86% | 4,59M | 31/05 | ||
| Ingersoll Rand | 93,05 | 93,12 | 90,78 | +1,05 | +1,14% | 3,54M | 31/05 | ||
| Insulet | 177,19 | 180,60 | 175,85 | +1,24 | +0,70% | 1,47M | 31/05 | ||
| Intel | 30,85 | 30,96 | 29,94 | +0,69 | +2,29% | 95,67M | 31/05 | ||
| International Paper | 45,09 | 45,21 | 44,08 | +0,51 | +1,14% | 5,90M | 31/05 | ||
| Intuit | 576,44 | 577,17 | 557,29 | +13,47 | +2,39% | 3,13M | 31/05 | ||
| Intuitive Surgical | 402,12 | 408,90 | 396,55 | -1,27 | -0,31% | 1,98M | 31/05 | ||
| Invesco | 15,71 | 15,76 | 15,38 | +0,35 | +2,28% | 7,31M | 31/05 | ||
| Invitation Homes | 34,79 | 34,83 | 34,03 | +0,76 | +2,23% | 2,15M | 31/05 | ||
| IPG | 31,37 | 31,41 | 30,68 | +0,58 | +1,88% | 4,59M | 31/05 | ||
| IQVIA Holdings | 219,10 | 223,53 | 216,65 | -3,35 | -1,51% | 1,61M | 31/05 | ||
| Iron Mountain | 80,69 | 80,82 | 79,37 | +1,05 | +1,32% | 2,34M | 31/05 | ||
| J&J | 146,67 | 147,48 | 145,24 | +1,39 | +0,96% | 14,35M | 31/05 | ||
| Jabil Circuit | 118,90 | 119,58 | 115,51 | -0,32 | -0,27% | 2,30M | 31/05 | ||
| Jack Henry&Associates | 164,68 | 164,77 | 160,69 | +3,53 | +2,19% | 1,05M | 31/05 | ||
| Jacobs Engineering | 139,34 | 139,54 | 136,35 | +1,97 | +1,43% | 1,21M | 31/05 | ||
| JB Hunt | 160,75 | 160,86 | 157,55 | +3,80 | +2,42% | 1,18M | 31/05 | ||
| JM Smucker | 111,64 | 111,74 | 107,98 | +3,69 | +3,42% | 4,01M | 31/05 | ||
| Johnson Controls | 71,91 | 72,05 | 70,87 | +0,35 | +0,49% | 6,05M | 31/05 | ||
| JPMorgan | 202,63 | 203,30 | 198,35 | +3,30 | +1,66% | 14,40M | 31/05 | ||
| Juniper | 35,67 | 35,83 | 35,20 | +0,54 | +1,54% | 8,99M | 31/05 | ||
| Kellanova | 60,34 | 60,36 | 59,23 | +1,00 | +1,69% | 5,27M | 31/05 | ||
| Kenvue | 19,30 | 19,34 | 18,87 | +0,31 | +1,63% | 26,81M | 31/05 | ||
| Keurig Dr Pepper | 34,25 | 34,27 | 33,90 | +0,36 | +1,05% | 13,48M | 31/05 | ||
| KeyCorp | 14,37 | 14,43 | 14,06 | +0,38 | +2,72% | 21,92M | 31/05 | ||
| Keysight Technologies | 138,49 | 139,78 | 136,54 | +0,01 | +0,01% | 2,76M | 31/05 | ||
| Kimberly-Clark | 133,30 | 133,66 | 129,34 | +3,63 | +2,80% | 4,23M | 31/05 | ||
| Kimco Realty | 19,36 | 19,40 | 18,91 | +0,51 | +2,71% | 5,58M | 31/05 | ||
| Kinder Morgan | 19,50 | 19,51 | 18,99 | +0,51 | +2,66% | 16,54M | 31/05 | ||
| KLA Corp | 759,53 | 776,09 | 736,90 | -10,60 | -1,38% | 1,68M | 31/05 | ||
| Kraft Heinz | 35,37 | 35,39 | 34,65 | +0,72 | +2,08% | 12,42M | 31/05 | ||
| Kroger | 52,37 | 52,43 | 51,78 | +0,40 | +0,76% | 9,06M | 31/05 | ||
| L3Harris Technologies | 224,83 | 225,37 | 218,05 | +5,66 | +2,58% | 1,42M | 31/05 | ||
| Labcorp Holdings | 194,91 | 195,07 | 191,97 | +1,47 | +0,76% | 1,26M | 31/05 | ||
| Lam Research | 932,44 | 949,72 | 903,15 | -18,26 | -1,92% | 1,56M | 31/05 | ||
| Lamb Weston Holdings | 88,29 | 88,34 | 85,77 | +2,66 | +3,11% | 2,61M | 31/05 | ||
| Las Vegas Sands | 45,03 | 45,05 | 43,77 | +1,03 | +2,34% | 6,69M | 31/05 | ||
| Leidos | 147,05 | 147,06 | 144,72 | +1,77 | +1,22% | 1,56M | 31/05 | ||
| Lennar | 160,35 | 160,40 | 156,91 | +3,32 | +2,11% | 5,76M | 31/05 | ||
| Linde PLC | 435,52 | 435,99 | 427,53 | +5,55 | +1,29% | 3,62M | 31/05 | ||
| Live Nation Entertainment | 93,74 | 94,04 | 92,75 | +0,42 | +0,45% | 2,04M | 31/05 | ||
| LKQ | 43,03 | 43,15 | 41,69 | +1,11 | +2,65% | 3,41M | 31/05 | ||
| Lockheed Martin | 470,34 | 470,34 | 459,50 | +9,40 | +2,04% | 1,65M | 31/05 | ||
| Loews | 76,80 | 76,92 | 75,02 | +1,48 | +1,96% | 2,31M | 31/05 | ||
| Lowe’s | 221,29 | 221,42 | 216,03 | +5,96 | +2,77% | 4,59M | 31/05 | ||
| Lululemon Athletica | 311,99 | 313,33 | 306,70 | +9,05 | +2,99% | 4,26M | 31/05 | ||
| LyondellBasell Industries | 99,42 | 99,54 | 97,18 | +2,13 | +2,18% | 2,32M | 31/05 | ||
| M&T Bank | 151,60 | 151,84 | 147,81 | +3,74 | +2,53% | 1,06M | 31/05 | ||
| Marathon Oil | 28,96 | 29,00 | 28,19 | +0,75 | +2,66% | 21,48M | 31/05 | ||
| Marathon Petroleum | 176,61 | 177,53 | 172,17 | +4,60 | +2,67% | 3,93M | 31/05 | ||
| MarketAxesss | 198,93 | 199,71 | 196,46 | +1,25 | +0,63% | 1,54M | 31/05 | ||
| Marriott Int | 231,17 | 231,39 | 227,48 | +2,21 | +0,97% | 1,66M | 31/05 | ||
| Marsh McLennan | 207,58 | 207,74 | 204,35 | +3,18 | +1,56% | 3,94M | 31/05 | ||
| Martin Marietta Materials | 572,08 | 572,43 | 544,88 | +4,95 | +0,87% | 820,36K | 31/05 | ||
| Masco | 69,92 | 69,92 | 68,30 | +1,54 | +2,25% | 4,17M | 31/05 | ||
| Mastercard | 447,07 | 447,33 | 439,26 | +4,97 | +1,12% | 3,92M | 31/05 | ||
| Match Group | 30,63 | 30,66 | 29,60 | +0,67 | +2,24% | 6,35M | 31/05 | ||
| McCormick&Co | 72,22 | 72,54 | 70,70 | +1,50 | +2,12% | 4,08M | 31/05 | ||
| McDonald’s | 258,89 | 259,23 | 253,51 | +6,82 | +2,71% | 6,12M | 31/05 | ||
| McKesson | 569,59 | 570,47 | 558,94 | +8,63 | +1,54% | 1,16M | 31/05 | ||
| Medtronic | 81,37 | 81,48 | 80,62 | +0,77 | +0,96% | 11,32M | 31/05 | ||
| Merck&Co | 125,54 | 126,61 | 124,55 | +1,01 | +0,81% | 17,90M | 31/05 | ||
| Meta Platforms | 466,83 | 469,12 | 454,46 | +0,24 | +0,05% | 16,76M | 31/05 | ||
| MetLife | 72,37 | 72,97 | 71,05 | +1,26 | +1,77% | 5,14M | 31/05 | ||
| Mettler-Toledo | 1.404,09 | 1.405,04 | 1.379,90 | +20,52 | +1,48% | 212,15K | 31/05 | ||
| MGM | 40,17 | 40,19 | 38,54 | +1,64 | +4,26% | 7,44M | 31/05 | ||
| Microchip | 97,23 | 97,40 | 93,77 | +0,95 | +0,99% | 7,41M | 31/05 | ||
| Micron | 125,00 | 127,30 | 121,01 | -1,28 | -1,01% | 24,12M | 31/05 | ||
| Microsoft | 415,13 | 416,63 | 404,52 | +0,94 | +0,23% | 28,56M | 31/05 | ||
| Mid-America Apartment | 133,71 | 133,84 | 129,96 | +3,85 | +2,96% | 1,52M | 31/05 | ||
| Moderna | 142,55 | 158,13 | 140,75 | -8,92 | -5,89% | 7,17M | 31/05 | ||
| Mohawk Industries | 121,95 | 122,07 | 119,33 | +3,34 | +2,82% | 464,22K | 31/05 | ||
| Molina Healthcare | 314,47 | 314,88 | 308,77 | +8,43 | +2,75% | 1,01M | 31/05 | ||
| Molson Coors Brewing B | 54,81 | 55,08 | 52,98 | +1,59 | +2,99% | 3,82M | 31/05 | ||
| Mondelez | 68,53 | 68,55 | 67,33 | +0,64 | +0,94% | 7,98M | 31/05 | ||
| Monolithic | 735,63 | 754,62 | 707,19 | -8,27 | -1,11% | 762,34K | 31/05 | ||
| Monster Beverage | 51,92 | 51,95 | 50,89 | +0,68 | +1,33% | 20,04M | 31/05 | ||
| Moody’s | 396,99 | 398,71 | 393,67 | +1,49 | +0,38% | 2,24M | 31/05 | ||
| Morgan Stanley | 97,84 | 97,95 | 96,40 | +0,61 | +0,63% | 7,15M | 31/05 | ||
| Mosaic | 30,93 | 30,97 | 29,92 | +0,87 | +2,89% | 6,76M | 31/05 | ||
| Motorola | 364,91 | 365,11 | 356,82 | +5,22 | +1,45% | 1,17M | 31/05 | ||
| MSCI | 495,22 | 495,49 | 485,80 | +5,70 | +1,16% | 655,60K | 31/05 | ||
| Nasdaq Inc | 59,03 | 59,70 | 58,53 | -0,02 | -0,03% | 6,37M | 31/05 | ||
| NetApp | 120,43 | 121,48 | 116,51 | +3,93 | +3,37% | 6,13M | 31/05 | ||
| Netflix | 641,62 | 648,58 | 628,30 | -5,63 | -0,87% | 4,06M | 31/05 | ||
| Newmont Goldcorp | 41,94 | 42,24 | 41,40 | +0,05 | +0,12% | 14,01M | 31/05 | ||
| News Corp | 27,88 | 27,90 | 27,57 | +0,20 | +0,72% | 840,24K | 31/05 | ||
| News Corp A | 27,19 | 27,21 | 26,74 | +0,27 | +1,00% | 3,79M | 31/05 | ||
| NextEra Energy | 80,02 | 80,43 | 78,13 | +1,87 | +2,39% | 16,16M | 31/05 | ||
| Nike | 95,05 | 95,07 | 92,97 | +1,60 | +1,71% | 12,54M | 31/05 | ||
| NiSource | 29,06 | 29,10 | 28,05 | +1,08 | +3,86% | 9,43M | 31/05 | ||
| Nordson | 234,72 | 234,94 | 229,68 | +3,42 | +1,48% | 398,39K | 31/05 | ||
| Norfolk Southern | 224,80 | 224,94 | 219,99 | +4,12 | +1,87% | 1,93M | 31/05 | ||
| Northern Trust | 84,24 | 84,28 | 83,05 | +1,34 | +1,62% | 2,22M | 31/05 | ||
| Northrop Grumman | 450,77 | 451,72 | 445,32 | +4,25 | +0,95% | 2,87M | 31/05 | ||
| Norwegian Cruise Line | 16,61 | 16,65 | 16,15 | +0,16 | +0,97% | 9,83M | 31/05 | ||
| NRG | 81,00 | 84,83 | 77,67 | -3,64 | -4,30% | 7,79M | 31/05 | ||
| Nucor | 168,85 | 168,97 | 165,18 | +2,18 | +1,31% | 2,47M | 31/05 | ||
| NVIDIA | 1.096,33 | 1.127,17 | 1.069,40 | -9,05 | -0,82% | 61,04M | 31/05 | ||
| NVR | 7.695,1 | 7.712,3 | 7.454,1 | +239,8 | +3,22% | 24,29K | 31/05 | ||
| NXP | 272,10 | 273,77 | 264,22 | +0,81 | +0,30% | 3,06M | 31/05 | ||
| Occidental | 62,50 | 62,59 | 61,34 | +1,29 | +2,11% | 7,96M | 31/05 | ||
| Old Dominion Freight Line | 175,25 | 175,41 | 171,99 | +2,21 | +1,28% | 2,66M | 31/05 | ||
| Omnicom | 92,96 | 93,15 | 90,50 | +2,24 | +2,47% | 2,05M | 31/05 | ||
| ON Semiconductor | 73,04 | 73,20 | 70,64 | +0,93 | +1,29% | 5,72M | 31/05 | ||
| ONEOK | 81,00 | 81,07 | 79,94 | +1,06 | +1,33% | 4,95M | 31/05 | ||
| Oracle | 117,19 | 117,42 | 114,55 | +0,10 | +0,09% | 12,74M | 31/05 | ||
| Otis Worldwide | 99,26 | 99,46 | 96,63 | +2,87 | +2,98% | 5,89M | 31/05 | ||
| O’Reilly Automotive | 963,26 | 972,83 | 959,71 | -0,38 | -0,04% | 767,43K | 31/05 | ||
| P&G | 164,54 | 164,76 | 161,97 | +1,96 | +1,21% | 10,31M | 31/05 | ||
| PACCAR | 107,50 | 107,58 | 104,63 | +1,80 | +1,70% | 5,26M | 31/05 | ||
| Packaging America | 183,34 | 183,48 | 181,05 | +1,86 | +1,02% | 411,29K | 31/05 | ||
| Palo Alto Networks | 294,91 | 299,26 | 286,58 | +1,67 | +0,57% | 7,40M | 31/05 | ||
| Paramount Global B | 11,91 | 12,13 | 11,76 | +0,11 | +0,93% | 19,75M | 31/05 | ||
| Parker-Hannifin | 531,52 | 532,50 | 522,00 | +7,06 | +1,35% | 1,25M | 31/05 | ||
| Paychex | 120,16 | 120,61 | 118,25 | +1,75 | +1,48% | 4,18M | 31/05 | ||
| Paycom Soft | 145,32 | 156,97 | 143,88 | -13,63 | -8,58% | 2,02M | 31/05 | ||
| PayPal | 62,99 | 63,56 | 61,77 | +0,49 | +0,78% | 14,25M | 31/05 | ||
| Pentair | 81,41 | 81,51 | 79,43 | +2,08 | +2,62% | 2,10M | 31/05 | ||
| PepsiCo | 172,90 | 172,96 | 169,52 | +2,39 | +1,40% | 8,15M | 31/05 | ||
| Pfizer | 28,66 | 28,75 | 28,24 | +0,46 | +1,63% | 77,15M | 31/05 | ||
| PG E | 18,54 | 18,57 | 18,29 | +0,26 | +1,42% | 21,04M | 31/05 | ||
| Philip Morris | 101,38 | 101,51 | 99,28 | +1,97 | +1,98% | 7,53M | 31/05 | ||
| Phillips 66 | 142,20 | 142,43 | 138,00 | +3,81 | +2,75% | 1,75M | 31/05 | ||
| Pinnacle West | 78,86 | 78,88 | 77,21 | +1,84 | +2,39% | 822,75K | 31/05 | ||
| PNC Financial | 157,39 | 157,60 | 153,67 | +3,47 | +2,25% | 2,89M | 31/05 | ||
| Pool | 363,55 | 364,04 | 354,70 | +7,42 | +2,08% | 383,68K | 31/05 | ||
| PPG Industries | 131,41 | 131,99 | 128,50 | +2,29 | +1,77% | 3,83M | 31/05 | ||
| PPL | 29,33 | 29,35 | 28,60 | +0,77 | +2,70% | 5,65M | 31/05 | ||
| Principal Financial | 82,04 | 82,10 | 81,01 | +0,80 | +0,98% | 2,07M | 31/05 | ||
| Progressive | 211,18 | 211,34 | 207,22 | +4,25 | +2,05% | 4,52M | 31/05 | ||
| Prologis | 110,49 | 110,66 | 107,56 | +2,92 | +2,71% | 14,95M | 31/05 | ||
| Prudential Financial | 120,35 | 120,41 | 118,28 | +1,81 | +1,53% | 2,19M | 31/05 | ||
| PTC | 176,24 | 176,52 | 171,83 | +2,38 | +1,37% | 1,58M | 31/05 | ||
| Public Service Enterprise | 75,76 | 75,82 | 74,03 | +1,85 | +2,50% | 6,50M | 31/05 | ||
| Public Storage | 273,83 | 274,15 | 268,35 | +5,59 | +2,08% | 1,23M | 31/05 | ||
| PulteGroup | 117,32 | 117,40 | 115,26 | +1,55 | +1,34% | 3,45M | 31/05 | ||
| Qorvo Inc | 98,39 | 98,44 | 95,17 | +1,29 | +1,33% | 1,25M | 31/05 | ||
| Qualcomm | 204,05 | 209,05 | 198,71 | -0,67 | -0,33% | 14,64M | 31/05 | ||
| Quanta Services | 275,94 | 284,24 | 269,61 | -3,82 | -1,37% | 1,86M | 31/05 | ||
| Quest Diagnostics | 141,97 | 142,06 | 139,39 | +2,64 | +1,89% | 2,23M | 31/05 | ||
| Ralph Lauren A | 186,88 | 187,50 | 184,98 | +1,44 | +0,78% | 1,19M | 31/05 | ||
| Raymond James Financial | 122,75 | 123,16 | 120,96 | +0,86 | +0,71% | 1,85M | 31/05 | ||
| Realty Income | 53,08 | 53,15 | 51,72 | +1,33 | +2,57% | 8,30M | 31/05 | ||
| Regency Centers | 61,40 | 61,49 | 60,13 | +1,31 | +2,18% | 1,39M | 31/05 | ||
| Regeneron Pharma | 980,16 | 980,75 | 967,43 | +10,25 | +1,06% | 812,93K | 31/05 | ||
| Regions Financial | 19,35 | 19,38 | 19,00 | +0,35 | +1,84% | 13,35M | 31/05 | ||
| Republic Services | 185,19 | 185,25 | 181,51 | +3,12 | +1,71% | 2,39M | 31/05 | ||
| ResMed | 206,35 | 210,94 | 205,00 | -2,99 | -1,43% | 1,40M | 31/05 | ||
| Revvity | 109,26 | 109,78 | 107,29 | +0,92 | +0,85% | 1,45M | 31/05 | ||
| Robert Half | 64,23 | 64,72 | 63,68 | +0,18 | +0,28% | 12,42M | 31/05 | ||
| Rockwell Automation | 257,53 | 259,57 | 255,28 | +0,35 | +0,14% | 1,69M | 31/05 | ||
| Rollins | 45,69 | 46,37 | 45,26 | -0,17 | -0,37% | 2,73M | 31/05 | ||
| Roper Technologies | 532,76 | 533,00 | 524,53 | +6,18 | +1,17% | 765,83K | 31/05 | ||
| Ross Stores | 139,76 | 140,38 | 137,94 | -0,08 | -0,06% | 3,19M | 31/05 | ||
| Royal Caribbean Cruises | 147,70 | 148,81 | 143,95 | +0,21 | +0,14% | 2,89M | 31/05 | ||
| Rtx Corp | 107,81 | 107,86 | 105,46 | +2,09 | +1,98% | 10,41M | 31/05 | ||
| S&P Global | 427,51 | 427,71 | 419,49 | +5,92 | +1,40% | 1,85M | 31/05 | ||
| Salesforce Inc | 234,44 | 234,62 | 216,09 | +16,43 | +7,54% | 36,74M | 31/05 | ||
| SBA Communications | 196,68 | 197,95 | 193,95 | +3,48 | +1,80% | 1,59M | 31/05 | ||
| Schlumberger | 45,89 | 46,03 | 45,46 | +0,30 | +0,66% | 41,71M | 31/05 | ||
| Seagate | 93,24 | 94,77 | 90,44 | -0,47 | -0,50% | 3,59M | 31/05 | ||
| Sempra Energy | 77,03 | 77,09 | 74,67 | +2,61 | +3,51% | 5,31M | 31/05 | ||
| ServiceNow Inc | 656,92 | 657,53 | 637,99 | +13,63 | +2,12% | 3,40M | 31/05 | ||
| Sherwin-Williams | 303,80 | 304,62 | 300,82 | +1,75 | +0,58% | 6,14M | 31/05 | ||
| Simon Property | 151,31 | 151,49 | 148,79 | +2,87 | +1,93% | 2,37M | 31/05 | ||
| Skyworks | 92,66 | 92,75 | 89,53 | +2,02 | +2,23% | 2,44M | 31/05 | ||
| Snap-On | 272,86 | 273,26 | 266,31 | +4,63 | +1,73% | 455,50K | 31/05 | ||
| Southern | 80,14 | 80,22 | 78,15 | +2,06 | +2,64% | 7,17M | 31/05 | ||
| Southwest Airlines | 26,84 | 26,97 | 26,06 | +0,73 | +2,80% | 8,22M | 31/05 | ||
| Stanley Black Decker | 87,17 | 87,26 | 85,31 | +1,82 | +2,13% | 1,51M | 31/05 | ||
| Starbucks | 80,22 | 80,33 | 78,61 | +1,49 | +1,89% | 12,36M | 31/05 | ||
| State Street | 75,59 | 75,67 | 74,30 | +1,34 | +1,80% | 3,86M | 31/05 | ||
| Steel Dynamics | 133,87 | 133,93 | 131,18 | +0,37 | +0,28% | 2,50M | 31/05 | ||
| STERIS | 222,90 | 224,26 | 221,35 | -0,32 | -0,14% | 707,67K | 31/05 | ||
| Stryker | 341,09 | 342,23 | 337,35 | +0,57 | +0,17% | 2,17M | 31/05 | ||
| Super Micro Computer | 784,51 | 819,65 | 760,01 | -43,43 | -5,25% | 7,29M | 31/05 | ||
| Synchrony Financial | 43,80 | 43,84 | 42,84 | +0,81 | +1,88% | 3,89M | 31/05 | ||
| Synopsys | 560,80 | 564,00 | 545,01 | -3,93 | -0,70% | 1,90M | 31/05 | ||
| Sysco | 72,82 | 72,85 | 71,25 | +1,17 | +1,63% | 6,27M | 31/05 | ||
| T Rowe | 117,83 | 117,94 | 115,55 | +2,28 | +1,97% | 2,67M | 31/05 | ||
| T-Mobile US | 174,96 | 175,28 | 169,76 | +4,89 | +2,88% | 8,58M | 31/05 | ||
| Take-Two | 160,36 | 160,84 | 158,45 | +0,58 | +0,36% | 2,26M | 31/05 | ||
| Tapestry | 43,49 | 43,51 | 42,24 | +1,14 | +2,69% | 3,05M | 31/05 | ||
| Targa Resources | 118,25 | 118,26 | 116,15 | +1,67 | +1,43% | 1,42M | 31/05 | ||
| Target | 156,16 | 156,92 | 148,76 | +6,29 | +4,20% | 7,49M | 31/05 | ||
| TE Connectivity | 149,70 | 149,87 | 146,58 | +1,45 | +0,98% | 2,17M | 31/05 | ||
| Teledyne Technologies | 397,35 | 397,37 | 391,54 | +3,65 | +0,93% | 180,78K | 31/05 | ||
| Teleflex | 209,15 | 210,39 | 206,01 | +2,51 | +1,21% | 1,07M | 31/05 | ||
| Teradyne | 140,94 | 142,66 | 135,96 | -0,37 | -0,26% | 3,21M | 31/05 | ||
| Tesla | 178,08 | 180,32 | 173,82 | -0,69 | -0,39% | 67,17M | 31/05 | ||
| Texas Instruments | 195,01 | 196,69 | 190,26 | -0,69 | -0,35% | 9,14M | 31/05 | ||
| Textron | 87,61 | 87,62 | 86,16 | +1,36 | +1,58% | 1,29M | 31/05 | ||
| The AES | 21,59 | 22,21 | 21,34 | -0,18 | -0,83% | 11,26M | 31/05 | ||
| The Charles Schwab | 73,28 | 73,37 | 71,58 | +1,40 | +1,95% | 8,61M | 31/05 | ||
| The Travelers | 215,70 | 215,88 | 211,62 | +3,21 | +1,51% | 2,12M | 31/05 | ||
| Thermo Fisher Scientific | 567,98 | 568,52 | 560,40 | +5,22 | +0,93% | 2,11M | 31/05 | ||
| TJX | 103,10 | 104,27 | 102,95 | -0,27 | -0,26% | 25,84M | 31/05 | ||
| Tractor Supply | 285,29 | 285,52 | 278,83 | +4,49 | +1,60% | 1,32M | 31/05 | ||
| Trane Technologies | 327,18 | 327,65 | 319,16 | +2,18 | +0,67% | 1,53M | 31/05 | ||
| Transdigm | 1.344,63 | 1.348,15 | 1.314,98 | +22,78 | +1,72% | 155,52K | 31/05 | ||
| Trimble | 55,68 | 55,90 | 54,80 | +0,04 | +0,07% | 1,99M | 31/05 | ||
| Truist Financial Corp | 37,75 | 37,78 | 37,20 | +0,63 | +1,70% | 10,41M | 31/05 | ||
| Tyler Technologies | 480,04 | 480,19 | 468,35 | +2,65 | +0,56% | 253,17K | 31/05 | ||
| Tyson Foods | 57,25 | 57,65 | 56,64 | +0,18 | +0,32% | 10,28M | 31/05 | ||
| U.S. Bancorp | 40,55 | 40,60 | 39,53 | +1,17 | +2,97% | 9,15M | 31/05 | ||
| Uber Tech | 64,56 | 64,63 | 63,14 | +0,44 | +0,69% | 17,18M | 31/05 | ||
| UDR | 38,62 | 38,63 | 37,97 | +0,75 | +1,98% | 2,97M | 31/05 | ||
| Ulta Beauty | 395,09 | 420,00 | 382,12 | +9,51 | +2,47% | 3,37M | 31/05 | ||
| Union Pacific | 232,82 | 233,30 | 227,09 | +3,58 | +1,56% | 5,52M | 31/05 | ||
| United Airlines Holdings | 52,99 | 53,11 | 51,67 | +1,68 | +3,26% | 7,74M | 31/05 | ||
| United Parcel Service | 138,93 | 139,07 | 136,12 | +2,09 | +1,53% | 5,87M | 31/05 | ||
| United Rentals | 670,01 | 670,16 | 650,00 | +10,78 | +1,64% | 751,92K | 31/05 | ||
| UnitedHealth | 495,37 | 498,41 | 482,08 | +13,72 | +2,85% | 6,69M | 31/05 | ||
| Universal Health Services | 189,90 | 189,92 | 184,78 | +4,00 | +2,15% | 756,56K | 31/05 | ||
| Valero Energy | 157,14 | 157,34 | 151,20 | +6,24 | +4,14% | 4,90M | 31/05 | ||
| Ventas | 50,26 | 50,41 | 49,04 | +1,26 | +2,57% | 4,46M | 31/05 | ||
| Veralto | 98,61 | 100,44 | 98,07 | -0,62 | -0,62% | 1,28M | 31/05 | ||
| VeriSign | 174,32 | 174,55 | 169,58 | +4,74 | +2,80% | 1,34M | 31/05 | ||
| Verisk | 252,78 | 253,15 | 246,53 | +3,77 | +1,51% | 2,98M | 31/05 | ||
| Verizon | 41,15 | 41,28 | 40,10 | +0,82 | +2,03% | 37,64M | 31/05 | ||
| Vertex | 455,34 | 456,88 | 443,84 | +12,29 | +2,77% | 2,31M | 31/05 | ||
| VF | 13,28 | 13,93 | 12,84 | +0,95 | +7,66% | 21,24M | 31/05 | ||
| Viatris | 10,60 | 10,64 | 10,42 | +0,12 | +1,10% | 8,85M | 31/05 | ||
| VICI Properties | 28,71 | 28,73 | 28,11 | +0,65 | +2,32% | 14,84M | 31/05 | ||
| Visa A | 272,46 | 272,74 | 269,02 | +1,16 | +0,43% | 8,91M | 31/05 | ||
| Vulcan Materials | 255,77 | 256,36 | 245,49 | +1,69 | +0,67% | 1,65M | 31/05 | ||
| Walgreens Boots | 16,22 | 16,34 | 15,34 | +0,83 | +5,39% | 29,03M | 31/05 | ||
| Walmart | 65,76 | 65,90 | 64,16 | +0,87 | +1,34% | 27,57M | 31/05 | ||
| Walt Disney | 103,91 | 104,08 | 101,41 | +2,21 | +2,17% | 14,69M | 31/05 | ||
| Warner Bros Discovery | 8,24 | 8,57 | 8,11 | +0,17 | +2,04% | 60,29M | 31/05 | ||
| Waste Management | 210,73 | 211,05 | 206,00 | +4,48 | +2,17% | 5,26M | 31/05 | ||
| Waters | 308,90 | 312,62 | 304,87 | +1,28 | +0,42% | 1,06M | 31/05 | ||
| WEC Energy | 81,03 | 81,18 | 79,42 | +1,77 | +2,23% | 4,61M | 31/05 | ||
| Wells Fargo&Co | 59,92 | 59,99 | 58,97 | +0,71 | +1,20% | 24,81M | 31/05 | ||
| Welltower | 103,67 | 104,04 | 102,06 | +1,52 | +1,49% | 7,06M | 31/05 | ||
| West Pharmaceutical Services | 331,67 | 332,24 | 326,03 | +2,55 | +0,77% | 633,32K | 31/05 | ||
| Western Digital | 75,29 | 76,13 | 72,77 | -0,20 | -0,26% | 7,70M | 31/05 | ||
| Westinghouse Air Brake | 169,27 | 169,95 | 165,57 | +0,23 | +0,14% | 849,11K | 31/05 | ||
| WestRock Co | 53,64 | 53,98 | 52,98 | -0,60 | -1,11% | 2,37M | 31/05 | ||
| Weyerhaeuser | 30,03 | 30,04 | 29,50 | +0,51 | +1,73% | 6,13M | 31/05 | ||
| Williams | 41,51 | 41,56 | 40,41 | +0,89 | +2,18% | 9,79M | 31/05 | ||
| Willis Towers Watson | 255,29 | 257,14 | 251,18 | +3,93 | +1,56% | 1,37M | 31/05 | ||
| WR Berkley | 81,02 | 81,16 | 79,21 | +1,52 | +1,91% | 1,38M | 31/05 | ||
| WW Grainger | 921,46 | 921,89 | 897,96 | +13,99 | +1,54% | 503,65K | 31/05 | ||
| Wynn Resorts | 94,88 | 94,95 | 92,99 | +2,34 | +2,53% | 2,00M | 31/05 | ||
| Xcel Energy | 55,45 | 55,52 | 54,26 | +1,13 | +2,08% | 11,07M | 31/05 | ||
| Xylem | 141,01 | 141,39 | 138,13 | +1,61 | +1,15% | 2,10M | 31/05 | ||
| Yum! Brands | 137,43 | 137,57 | 134,80 | +2,59 | +1,92% | 2,28M | 31/05 | ||
| Zebra | 312,34 | 318,40 | 308,16 | -4,28 | -1,35% | 507,16K | 31/05 | ||
| Zimmer Biomet | 115,15 | 115,17 | 113,75 | +0,71 | +0,62% | 3,00M | 31/05 | ||
| Zoetis Inc | 169,58 | 172,15 | 167,99 | +0,14 | +0,08% | 1,86M | 31/05 |
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.