Iscriviti per creare notifiche per gli Strumenti,
gli Eventi Economici ed i contenuti degli autori che segui
Iscriviti gratis Hai già un conto? Accedi
2.029,26
-0,58
-0,03%
quotazioni
Tutti i tipi di strumenti
- Tutti i tipi di strumenti
- Indici
- Azioni
- ETF
- Fondi
- Mat. prime
- Valute
- Cripto
- Obbl.
- Certificati
Per Favore, prova con una nuova ricerca
💰 Ottieni approfondimenti premium dai portafogli degli investitori supermiliardari con il nostro strumento 13F Copia portafogli
Investing.com United States 500 (invus500)
Aggiungi/Rimuovi dal Portafoglio
Aggiungere uno strumento a:
- Chiusura prec.: 2.029,26
- Apertura: 2.035,84
- Min-Max gg: 2.024,62 - 2.035,84
Investing.com US 500
2.029,26
-0,58
-0,03%
- Generale
- Grafici
- News e Analisi
- Sezione tecnica
- Forum
- Panoramica
- Componenti
- Dati Storici
Investing.com United States 500 Componenti
Componenti Investing.com United States 500: azioni Investing.com United States 500 in tempo reale. Nella tabella è possibile trovare l'elenco con il nome dei titoli ed il loro ultimo prezzo, nonché il massimo ed il minimo giornaliero e le variazioni per ognuno dei componenti. Controlla il listino azioni Investing.com United States 500 per sapere l'andamento di ogni singolo titolo.
| Nome | Ultimo | Massimo | Minimo | Var. | Var. % | Vol. | Ora | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 99,64 | 101,73 | 99,00 | +0,71 | +0,72% | 5,10M | 13/05 | ||
| Abbott Labs | 104,77 | 105,50 | 104,40 | +0,03 | +0,03% | 5,04M | 13/05 | ||
| AbbVie | 161,24 | 162,57 | 160,80 | +0,49 | +0,30% | 2,69M | 13/05 | ||
| Accenture | 307,41 | 308,80 | 306,88 | +1,08 | +0,35% | 1,63M | 13/05 | ||
| Adobe | 483,11 | 490,16 | 481,71 | +0,82 | +0,17% | 2,26M | 13/05 | ||
| ADP | 247,80 | 249,82 | 246,77 | +0,94 | +0,38% | 929,87K | 13/05 | ||
| Aflac | 85,85 | 86,49 | 85,50 | -0,23 | -0,27% | 1,69M | 13/05 | ||
| Agilent Technologies | 147,63 | 150,26 | 147,18 | -2,13 | -1,42% | 1,27M | 13/05 | ||
| AIG | 79,02 | 80,46 | 78,90 | -1,09 | -1,36% | 2,60M | 13/05 | ||
| Air Products | 250,30 | 253,73 | 250,05 | -0,25 | -0,10% | 1,65M | 13/05 | ||
| Airbnb | 149,13 | 149,24 | 145,72 | +2,81 | +1,92% | 5,64M | 13/05 | ||
| Akamai | 94,32 | 94,73 | 91,39 | +3,13 | +3,43% | 3,46M | 13/05 | ||
| Albemarle | 131,51 | 134,29 | 130,53 | +1,89 | +1,46% | 1,49M | 13/05 | ||
| Alexandria RE | 120,70 | 122,61 | 120,03 | -0,89 | -0,73% | 383,62K | 13/05 | ||
| Align | 272,74 | 276,74 | 270,86 | +1,04 | +0,38% | 465,37K | 13/05 | ||
| Allegion PLC | 125,68 | 126,94 | 125,46 | -0,31 | -0,25% | 546,95K | 13/05 | ||
| Alliant Energy | 51,34 | 51,95 | 51,27 | +0,01 | +0,02% | 1,04M | 13/05 | ||
| Allstate | 169,88 | 173,76 | 169,66 | -2,83 | -1,64% | 758,75K | 13/05 | ||
| Alphabet A | 169,14 | 169,27 | 164,00 | +0,49 | +0,29% | 31,28M | 13/05 | ||
| Alphabet C | 170,90 | 170,94 | 165,77 | +0,61 | +0,36% | 19,62M | 13/05 | ||
| Altria | 45,05 | 45,37 | 44,90 | +0,15 | +0,33% | 7,91M | 13/05 | ||
| Amazon.com | 186,57 | 188,31 | 185,36 | -0,91 | -0,49% | 21,69M | 13/05 | ||
| Amcor PLC | 10,37 | 10,51 | 10,35 | 0,01 | 0,05% | 6,40M | 13/05 | ||
| AMD | 150,56 | 153,33 | 150,40 | -1,36 | -0,90% | 27,78M | 13/05 | ||
| Ameren | 74,50 | 75,01 | 74,12 | +0,10 | +0,13% | 2,11M | 13/05 | ||
| American Airlines | 14,93 | 15,07 | 14,52 | +0,53 | +3,68% | 33,30M | 13/05 | ||
| American Electric Power | 91,52 | 92,35 | 91,27 | -0,09 | -0,10% | 2,00M | 13/05 | ||
| American Express | 238,56 | 243,46 | 238,11 | -3,74 | -1,54% | 2,71M | 13/05 | ||
| American Tower | 185,11 | 186,23 | 183,05 | +0,62 | +0,34% | 1,72M | 13/05 | ||
| American Water Works | 133,77 | 135,52 | 133,28 | -0,96 | -0,72% | 665,74K | 13/05 | ||
| Ameriprise Financial | 431,97 | 436,39 | 431,43 | -1,58 | -0,36% | 184,33K | 13/05 | ||
| Ametek | 170,07 | 171,49 | 169,81 | -0,73 | -0,43% | 804,32K | 13/05 | ||
| Amgen | 308,45 | 312,15 | 307,06 | -1,70 | -0,55% | 1,56M | 13/05 | ||
| Amphenol | 127,18 | 127,78 | 126,71 | -0,39 | -0,31% | 2,15M | 13/05 | ||
| Analog Devices | 208,38 | 209,75 | 208,06 | +1,19 | +0,57% | 2,31M | 13/05 | ||
| ANSYS | 328,20 | 331,81 | 326,55 | -0,05 | -0,02% | 247,99K | 13/05 | ||
| AO Smith | 86,01 | 86,91 | 86,00 | -0,37 | -0,43% | 502,35K | 13/05 | ||
| Aon | 288,52 | 293,10 | 287,53 | -4,58 | -1,56% | 1,57M | 13/05 | ||
| APA Corp | 30,20 | 30,58 | 29,90 | -0,18 | -0,59% | 3,97M | 13/05 | ||
| Apple | 186,28 | 187,10 | 184,62 | +3,23 | +1,76% | 70,34M | 13/05 | ||
| Applied Materials | 206,63 | 208,47 | 205,44 | -3,10 | -1,48% | 3,52M | 13/05 | ||
| Aptiv | 82,76 | 84,20 | 82,59 | -0,02 | -0,02% | 1,55M | 13/05 | ||
| Arch Capital | 97,91 | 100,33 | 97,84 | -2,14 | -2,14% | 1,14M | 13/05 | ||
| Archer-Daniels-Midland | 62,59 | 63,66 | 62,50 | -0,39 | -0,62% | 3,61M | 13/05 | ||
| Arista Networks | 309,99 | 314,57 | 306,52 | -4,04 | -1,29% | 2,47M | 13/05 | ||
| Arthur J Gallagher | 249,54 | 251,98 | 249,20 | -1,28 | -0,51% | 695,57K | 13/05 | ||
| Assurant | 176,33 | 179,81 | 175,93 | -0,17 | -0,10% | 309,33K | 13/05 | ||
| AT&T | 17,25 | 17,34 | 17,15 | +0,08 | +0,47% | 19,02M | 13/05 | ||
| Atmos Energy | 116,34 | 118,25 | 116,14 | -0,84 | -0,72% | 1,23M | 13/05 | ||
| Autodesk | 216,65 | 219,98 | 216,13 | -1,12 | -0,51% | 1,35M | 13/05 | ||
| AutoZone | 2.937,92 | 2.992,74 | 2.919,50 | -41,40 | -1,39% | 135,10K | 13/05 | ||
| AvalonBay | 197,01 | 198,58 | 196,38 | +0,12 | +0,06% | 315,02K | 13/05 | ||
| Avery Dennison | 225,03 | 227,30 | 223,84 | -0,58 | -0,26% | 293,53K | 13/05 | ||
| Axon Enterprise | 300,23 | 305,11 | 300,03 | -3,20 | -1,05% | 481,52K | 13/05 | ||
| Baker Hughes | 32,41 | 32,78 | 32,25 | +0,07 | +0,22% | 4,21M | 13/05 | ||
| Ball | 69,29 | 69,82 | 69,01 | +0,13 | +0,19% | 1,44M | 13/05 | ||
| Bank of America | 38,24 | 38,78 | 38,18 | -0,21 | -0,55% | 22,38M | 13/05 | ||
| Bank of NY Mellon | 57,84 | 58,74 | 57,84 | -0,60 | -1,03% | 2,08M | 13/05 | ||
| Bath & Body Works | 47,80 | 48,29 | 47,06 | +0,25 | +0,53% | 3,32M | 13/05 | ||
| Baxter | 35,42 | 36,08 | 35,39 | -0,26 | -0,74% | 4,35M | 13/05 | ||
| Becton Dickinson | 236,96 | 238,47 | 235,29 | +1,29 | +0,55% | 953,06K | 13/05 | ||
| Berkshire Hathaway B | 411,16 | 414,55 | 410,19 | -0,89 | -0,22% | 1,70M | 13/05 | ||
| Best Buy | 74,68 | 75,75 | 74,44 | +0,51 | +0,69% | 2,08M | 13/05 | ||
| Bio-Rad Labs | 285,49 | 286,95 | 279,30 | +3,49 | +1,24% | 184,29K | 13/05 | ||
| Bio-Techne | 81,97 | 82,75 | 80,81 | +1,06 | +1,31% | 1,42M | 13/05 | ||
| Biogen | 225,34 | 225,58 | 221,72 | +3,84 | +1,73% | 1,25M | 13/05 | ||
| BlackRock | 790,50 | 800,49 | 789,80 | -6,17 | -0,77% | 388,05K | 13/05 | ||
| Blackstone | 122,14 | 124,76 | 122,04 | -1,90 | -1,53% | 1,75M | 13/05 | ||
| Boeing | 178,45 | 180,75 | 178,07 | -0,06 | -0,03% | 3,00M | 13/05 | ||
| Booking | 3.745,00 | 3.807,80 | 3.718,10 | -60,75 | -1,60% | 238,12K | 13/05 | ||
| BorgWarner | 37,62 | 38,01 | 37,58 | +0,12 | +0,32% | 1,85M | 13/05 | ||
| Boston Properties | 62,76 | 63,47 | 61,92 | +1,26 | +2,05% | 1,18M | 13/05 | ||
| Boston Scientific | 72,81 | 73,83 | 72,66 | -0,88 | -1,19% | 4,45M | 13/05 | ||
| Bristol-Myers Squibb | 45,07 | 45,31 | 44,83 | +0,13 | +0,29% | 11,65M | 13/05 | ||
| Broadcom | 1.337,51 | 1.358,38 | 1.330,11 | +4,71 | +0,35% | 1,85M | 13/05 | ||
| Broadridge | 197,78 | 198,29 | 195,90 | +2,09 | +1,07% | 554,68K | 13/05 | ||
| Brown Forman | 49,12 | 49,41 | 48,93 | 0,00 | 0,00% | 2,18M | 13/05 | ||
| Brown&Brown | 87,45 | 87,77 | 87,02 | +0,38 | +0,44% | 1,31M | 13/05 | ||
| Builders FirstSource | 167,53 | 170,11 | 166,21 | +0,57 | +0,34% | 2,34M | 13/05 | ||
| Bunge | 107,59 | 108,03 | 106,33 | +1,56 | +1,47% | 1,16M | 13/05 | ||
| Cadence Design | 284,46 | 289,20 | 283,95 | -3,02 | -1,05% | 1,06M | 13/05 | ||
| Caesars | 36,27 | 37,14 | 36,06 | +0,09 | +0,25% | 2,56M | 13/05 | ||
| Camden Property | 106,73 | 107,68 | 106,06 | +0,10 | +0,09% | 491,73K | 13/05 | ||
| Campbell Soup | 46,23 | 46,36 | 45,88 | +0,28 | +0,61% | 1,88M | 13/05 | ||
| Capital One Financial | 142,23 | 144,24 | 141,91 | -0,33 | -0,23% | 1,02M | 13/05 | ||
| Cardinal Health | 98,04 | 99,86 | 97,90 | -1,49 | -1,50% | 1,35M | 13/05 | ||
| CarMax | 74,89 | 76,79 | 72,24 | +3,18 | +4,43% | 3,29M | 13/05 | ||
| Carnival Corp | 14,55 | 14,69 | 14,45 | +0,13 | +0,87% | 23,74M | 13/05 | ||
| Carrier Global | 64,33 | 65,90 | 64,26 | -1,17 | -1,79% | 3,15M | 13/05 | ||
| Catalent Inc | 55,80 | 55,91 | 55,55 | -0,01 | -0,02% | 1,36M | 13/05 | ||
| Caterpillar | 356,72 | 358,54 | 354,37 | +1,93 | +0,54% | 1,97M | 13/05 | ||
| Cboe Global | 182,25 | 183,47 | 180,45 | +1,19 | +0,66% | 606,85K | 13/05 | ||
| CBRE A | 88,13 | 90,85 | 88,11 | -2,09 | -2,32% | 1,14M | 13/05 | ||
| CDW Corp | 222,05 | 223,46 | 221,33 | -0,41 | -0,18% | 455,97K | 13/05 | ||
| Celanese | 160,28 | 160,62 | 158,00 | +3,59 | +2,29% | 682,08K | 13/05 | ||
| Cencora Inc | 222,93 | 226,18 | 222,59 | -1,67 | -0,74% | 1,02M | 13/05 | ||
| Centene | 77,11 | 78,32 | 76,93 | -0,68 | -0,87% | 3,37M | 13/05 | ||
| CenterPoint Energy | 29,66 | 30,01 | 29,61 | -0,04 | -0,13% | 2,91M | 13/05 | ||
| CF Industries | 74,24 | 75,49 | 73,92 | +0,29 | +0,39% | 1,84M | 13/05 | ||
| CH Robinson | 84,47 | 84,68 | 82,72 | +1,75 | +2,12% | 1,28M | 13/05 | ||
| Charles River Laboratories | 228,54 | 229,00 | 225,87 | +0,42 | +0,18% | 341,17K | 13/05 | ||
| Charter Communications | 274,65 | 281,69 | 273,88 | -0,90 | -0,33% | 918,55K | 13/05 | ||
| Chevron | 164,56 | 166,90 | 162,98 | -1,26 | -0,76% | 5,83M | 13/05 | ||
| Chipotle Mexican Grill | 3.187,53 | 3.245,00 | 3.187,53 | -51,70 | -1,60% | 150,21K | 13/05 | ||
| Chubb | 254,54 | 255,26 | 253,19 | -0,30 | -0,12% | 973,11K | 13/05 | ||
| Church&Dwight | 107,15 | 107,65 | 106,64 | -0,16 | -0,15% | 612,75K | 13/05 | ||
| Cigna | 349,08 | 349,80 | 346,84 | +0,69 | +0,20% | 1,10M | 13/05 | ||
| Cincinnati Financial | 118,33 | 119,49 | 118,13 | -0,54 | -0,45% | 300,21K | 13/05 | ||
| Cintas | 690,11 | 703,03 | 689,91 | -10,16 | -1,45% | 270,87K | 13/05 | ||
| Cisco | 48,68 | 48,82 | 48,23 | +0,62 | +1,29% | 14,90M | 13/05 | ||
| Citigroup | 63,41 | 63,95 | 63,37 | -0,12 | -0,19% | 5,28M | 13/05 | ||
| Citizens Financial Group Inc | 35,95 | 36,44 | 35,88 | -0,11 | -0,31% | 2,29M | 13/05 | ||
| Clorox | 141,24 | 144,07 | 141,18 | -2,11 | -1,47% | 601,38K | 13/05 | ||
| CME Group | 209,92 | 211,51 | 208,57 | +1,46 | +0,70% | 1,55M | 13/05 | ||
| CMS Energy | 62,91 | 63,55 | 62,84 | -0,03 | -0,04% | 1,87M | 13/05 | ||
| Coca-Cola | 63,58 | 63,62 | 63,19 | +0,32 | +0,51% | 9,72M | 13/05 | ||
| Cognizant A | 67,87 | 68,20 | 67,32 | +0,89 | +1,33% | 3,13M | 13/05 | ||
| Colgate-Palmolive | 94,47 | 95,59 | 94,25 | -0,63 | -0,66% | 3,12M | 13/05 | ||
| Comcast | 39,70 | 39,74 | 39,32 | +0,39 | +0,99% | 18,41M | 13/05 | ||
| Comerica | 53,20 | 53,88 | 53,03 | -0,37 | -0,69% | 792,23K | 13/05 | ||
| Conagra Brands | 30,96 | 31,27 | 30,74 | -0,17 | -0,55% | 2,61M | 13/05 | ||
| ConocoPhillips | 121,53 | 122,56 | 121,27 | -0,38 | -0,31% | 5,50M | 13/05 | ||
| Consolidated Edison | 97,63 | 98,47 | 97,55 | -0,07 | -0,07% | 1,48M | 13/05 | ||
| Constellation Brands A | 258,87 | 263,33 | 258,53 | -3,08 | -1,18% | 816,95K | 13/05 | ||
| Constellation Energy | 213,59 | 218,68 | 212,59 | -1,34 | -0,62% | 1,91M | 13/05 | ||
| Cooper | 92,83 | 95,59 | 92,57 | -1,93 | -2,04% | 833,69K | 13/05 | ||
| Copart | 54,59 | 55,03 | 54,27 | -0,15 | -0,27% | 3,81M | 13/05 | ||
| Corning | 34,28 | 34,44 | 34,15 | +0,11 | +0,32% | 2,36M | 13/05 | ||
| Corpay | 287,50 | 290,92 | 283,42 | +4,06 | +1,43% | 650,39K | 13/05 | ||
| Corteva | 57,30 | 58,44 | 57,29 | -0,18 | -0,31% | 1,96M | 13/05 | ||
| CoStar | 88,58 | 90,93 | 88,49 | -1,30 | -1,45% | 1,46M | 13/05 | ||
| Costco | 775,15 | 789,48 | 773,75 | -12,04 | -1,53% | 1,54M | 13/05 | ||
| Coterra Energy | 27,98 | 28,23 | 27,88 | -0,10 | -0,36% | 4,21M | 13/05 | ||
| Crown Castle | 100,02 | 100,47 | 99,50 | +0,51 | +0,51% | 2,34M | 13/05 | ||
| CSX | 34,52 | 34,62 | 34,13 | +0,14 | +0,41% | 10,04M | 13/05 | ||
| Cummins | 291,63 | 300,22 | 291,24 | -6,98 | -2,34% | 837,23K | 13/05 | ||
| CVS Health Corp | 56,49 | 57,55 | 55,88 | +0,67 | +1,20% | 11,47M | 13/05 | ||
| Danaher | 251,62 | 254,73 | 251,62 | -1,76 | -0,69% | 1,24M | 13/05 | ||
| Darden Restaurants | 149,03 | 150,01 | 148,06 | +0,78 | +0,53% | 1,32M | 13/05 | ||
| DaVita | 136,62 | 139,02 | 136,43 | -0,90 | -0,65% | 599,00K | 13/05 | ||
| Dayforce | 61,85 | 61,90 | 60,75 | +1,15 | +1,89% | 1,96M | 13/05 | ||
| Deckers Outdoor | 850,41 | 865,05 | 841,55 | -11,58 | -1,34% | 270,11K | 13/05 | ||
| Deere&Company | 407,98 | 416,46 | 407,60 | +0,09 | +0,02% | 1,23M | 13/05 | ||
| Delta Air Lines | 52,98 | 53,86 | 52,92 | +0,48 | +0,91% | 7,01M | 13/05 | ||
| Dentsply | 28,18 | 28,69 | 27,94 | +0,29 | +1,04% | 2,89M | 13/05 | ||
| Devon Energy | 49,88 | 50,45 | 49,62 | -0,24 | -0,48% | 6,08M | 13/05 | ||
| DexCom | 124,95 | 128,07 | 124,75 | -2,10 | -1,65% | 2,56M | 13/05 | ||
| Diamondback | 200,77 | 203,29 | 200,14 | -1,42 | -0,70% | 1,38M | 13/05 | ||
| Digital | 143,10 | 143,18 | 140,49 | +1,64 | +1,16% | 1,65M | 13/05 | ||
| Discover | 124,19 | 124,68 | 123,52 | +0,79 | +0,64% | 1,45M | 13/05 | ||
| Dollar General | 137,94 | 143,66 | 137,58 | -3,01 | -2,14% | 1,43M | 13/05 | ||
| Dollar Tree | 120,20 | 122,51 | 119,87 | -0,84 | -0,69% | 2,23M | 13/05 | ||
| Dominion Energy | 53,05 | 53,36 | 52,48 | -0,02 | -0,04% | 5,47M | 13/05 | ||
| Domino’s Pizza Inc | 510,06 | 522,74 | 509,84 | -8,59 | -1,66% | 365,48K | 13/05 | ||
| Dover | 184,28 | 186,50 | 184,02 | -1,27 | -0,68% | 538,60K | 13/05 | ||
| Dow | 59,36 | 59,91 | 59,23 | -0,05 | -0,08% | 1,72M | 13/05 | ||
| DR Horton | 146,84 | 150,87 | 146,73 | -3,13 | -2,09% | 2,46M | 13/05 | ||
| DTE Energy | 115,30 | 116,41 | 115,10 | -0,19 | -0,16% | 656,35K | 13/05 | ||
| Duke Energy | 102,89 | 103,81 | 102,61 | +0,22 | +0,21% | 2,05M | 13/05 | ||
| DuPont De Nemours | 78,87 | 79,20 | 78,66 | +0,11 | +0,14% | 1,16M | 13/05 | ||
| Eastman Chemical | 101,02 | 101,97 | 100,79 | -0,01 | -0,01% | 436,41K | 13/05 | ||
| Eaton | 328,53 | 331,42 | 325,86 | -2,04 | -0,62% | 1,43M | 13/05 | ||
| eBay | 51,99 | 52,16 | 51,04 | +0,99 | +1,94% | 5,03M | 13/05 | ||
| Ecolab | 231,80 | 234,07 | 231,70 | -1,72 | -0,74% | 1,35M | 13/05 | ||
| Edison | 74,45 | 75,34 | 74,32 | -0,44 | -0,59% | 907,75K | 13/05 | ||
| Edwards Lifesciences | 84,70 | 87,08 | 84,67 | -2,02 | -2,33% | 2,51M | 13/05 | ||
| Electronic Arts | 126,58 | 128,13 | 126,45 | -0,56 | -0,44% | 2,04M | 13/05 | ||
| Elevance Health | 538,82 | 539,65 | 535,35 | -0,36 | -0,07% | 909,91K | 13/05 | ||
| Eli Lilly | 758,04 | 763,40 | 750,53 | -1,96 | -0,26% | 1,66M | 13/05 | ||
| Emerson | 114,82 | 115,89 | 114,73 | -0,73 | -0,63% | 1,34M | 13/05 | ||
| Enphase | 110,78 | 113,49 | 108,69 | +2,43 | +2,24% | 2,92M | 13/05 | ||
| Entergy | 111,83 | 112,70 | 111,54 | -0,16 | -0,14% | 1,21M | 13/05 | ||
| EOG Resources | 129,40 | 130,65 | 129,34 | -0,70 | -0,54% | 2,93M | 13/05 | ||
| EPAM Systems | 190,67 | 191,44 | 184,27 | +7,27 | +3,96% | 1,64M | 13/05 | ||
| EQT | 39,78 | 39,82 | 38,78 | +0,85 | +2,18% | 5,98M | 13/05 | ||
| Equifax | 244,85 | 246,10 | 241,98 | +3,26 | +1,35% | 594,35K | 13/05 | ||
| Equinix | 776,89 | 777,69 | 755,45 | +19,21 | +2,54% | 651,80K | 13/05 | ||
| Equity Residential | 66,74 | 67,53 | 66,37 | -0,06 | -0,09% | 1,36M | 13/05 | ||
| Essex Property | 260,44 | 261,71 | 258,79 | +1,49 | +0,57% | 245,52K | 13/05 | ||
| Estee Lauder | 134,73 | 134,78 | 132,33 | +2,73 | +2,07% | 1,71M | 13/05 | ||
| Etsy Inc | 62,51 | 63,92 | 61,86 | +0,59 | +0,95% | 3,72M | 13/05 | ||
| Everest | 381,32 | 384,80 | 380,91 | -1,61 | -0,42% | 183,40K | 13/05 | ||
| Evergy | 55,74 | 56,06 | 55,46 | +0,32 | +0,58% | 2,41M | 13/05 | ||
| Eversource Energy | 61,27 | 61,96 | 61,07 | -0,65 | -1,05% | 2,07M | 13/05 | ||
| Exelon | 38,13 | 38,29 | 37,83 | +0,46 | +1,22% | 8,88M | 13/05 | ||
| Expedia | 112,67 | 114,02 | 112,35 | -0,17 | -0,15% | 2,85M | 13/05 | ||
| Expeditors Washington | 117,61 | 119,51 | 117,43 | -0,72 | -0,61% | 862,00K | 13/05 | ||
| Extra Space Storage | 147,91 | 149,08 | 146,65 | +1,24 | +0,85% | 583,32K | 13/05 | ||
| Exxon Mobil | 117,89 | 119,04 | 117,12 | -0,07 | -0,06% | 12,25M | 13/05 | ||
| F5 Networks | 171,40 | 172,92 | 170,92 | -0,22 | -0,13% | 451,77K | 13/05 | ||
| FactSet Research | 440,28 | 443,79 | 438,52 | +1,12 | +0,26% | 113,84K | 13/05 | ||
| Fair Isaac | 1.331,22 | 1.341,15 | 1.322,32 | +2,61 | +0,20% | 195,56K | 13/05 | ||
| Fastenal | 67,36 | 68,20 | 67,07 | -0,52 | -0,77% | 2,19M | 13/05 | ||
| Federal Realty | 102,47 | 102,51 | 101,75 | +0,75 | +0,74% | 487,26K | 13/05 | ||
| FedEx | 266,94 | 268,33 | 265,03 | +1,21 | +0,46% | 838,86K | 13/05 | ||
| Fidelity National Info | 75,75 | 76,17 | 74,78 | +1,11 | +1,49% | 5,49M | 13/05 | ||
| Fifth Third | 38,20 | 39,12 | 38,15 | -0,58 | -1,50% | 3,94M | 13/05 | ||
| First Solar | 189,54 | 194,29 | 188,38 | -1,51 | -0,79% | 1,99M | 13/05 | ||
| FirstEnergy | 39,68 | 40,19 | 39,68 | -0,26 | -0,65% | 1,09M | 13/05 | ||
| Fiserv | 153,21 | 155,23 | 152,40 | -1,01 | -0,65% | 1,98M | 13/05 | ||
| FMC | 66,71 | 68,72 | 66,63 | -0,82 | -1,21% | 1,54M | 13/05 | ||
| Ford Motor | 12,33 | 12,45 | 12,09 | +0,34 | +2,84% | 55,75M | 13/05 | ||
| Fortinet | 59,63 | 59,92 | 58,40 | +1,47 | +2,53% | 5,49M | 13/05 | ||
| Fortive | 76,83 | 77,53 | 76,79 | -0,05 | -0,07% | 710,70K | 13/05 | ||
| Fox Corp A | 33,18 | 33,80 | 33,14 | -0,23 | -0,69% | 3,07M | 13/05 | ||
| Fox Corp B | 30,74 | 31,25 | 30,73 | -0,20 | -0,65% | 1,04M | 13/05 | ||
| Franklin Resources | 23,95 | 24,11 | 23,83 | +0,21 | +0,86% | 2,53M | 13/05 | ||
| Freeport-McMoran | 52,05 | 52,50 | 51,77 | +0,46 | +0,88% | 7,92M | 13/05 | ||
| Garmin | 169,38 | 169,82 | 168,80 | +0,45 | +0,27% | 331,39K | 13/05 | ||
| Gartner | 440,35 | 442,38 | 436,49 | +1,08 | +0,25% | 332,03K | 13/05 | ||
| GE HealthCare | 81,03 | 84,00 | 80,58 | -2,37 | -2,84% | 1,88M | 13/05 | ||
| Gen Digital | 24,00 | 24,15 | 23,45 | +0,54 | +2,30% | 9,11M | 13/05 | ||
| Generac | 140,11 | 141,31 | 138,20 | +2,59 | +1,88% | 647,35K | 13/05 | ||
| General Dynamics | 293,54 | 297,33 | 292,61 | -2,90 | -0,98% | 1,17M | 13/05 | ||
| General Electric | 159,50 | 163,11 | 158,89 | -3,88 | -2,37% | 7,63M | 13/05 | ||
| General Mills | 70,64 | 71,15 | 70,39 | -0,06 | -0,08% | 2,48M | 13/05 | ||
| General Motors | 45,16 | 45,98 | 45,08 | -0,05 | -0,11% | 13,54M | 13/05 | ||
| Genuine Parts | 157,56 | 157,61 | 155,63 | +2,29 | +1,47% | 852,30K | 13/05 | ||
| Gilead | 67,54 | 67,59 | 66,13 | +1,58 | +2,40% | 5,86M | 13/05 | ||
| Global Payments | 109,41 | 111,10 | 109,14 | +0,18 | +0,16% | 1,62M | 13/05 | ||
| Globe Life | 85,15 | 87,63 | 84,71 | -1,35 | -1,56% | 1,44M | 13/05 | ||
| Goldman Sachs | 453,59 | 457,15 | 453,32 | -1,14 | -0,25% | 1,47M | 13/05 | ||
| Halliburton | 37,34 | 37,37 | 36,99 | +0,26 | +0,71% | 4,52M | 13/05 | ||
| Hartford | 100,54 | 102,21 | 100,47 | -1,35 | -1,33% | 1,22M | 13/05 | ||
| Hasbro | 60,97 | 61,11 | 60,10 | +0,88 | +1,46% | 826,79K | 13/05 | ||
| HCA | 317,17 | 326,65 | 315,95 | -9,48 | -2,90% | 1,16M | 13/05 | ||
| Healthpeak Properties | 19,58 | 19,80 | 19,51 | +0,03 | +0,15% | 4,88M | 13/05 | ||
| Henry Schein | 73,13 | 73,98 | 72,90 | -0,18 | -0,25% | 679,92K | 13/05 | ||
| Hershey Co | 209,51 | 210,23 | 205,63 | +4,73 | +2,31% | 2,25M | 13/05 | ||
| Hess | 159,59 | 161,30 | 158,38 | -0,81 | -0,51% | 2,45M | 13/05 | ||
| Hewlett Packard | 17,37 | 17,46 | 17,13 | +0,31 | +1,82% | 10,27M | 13/05 | ||
| Hilton Worldwide | 206,04 | 208,93 | 205,01 | -2,04 | -0,98% | 1,54M | 13/05 | ||
| Hologic | 75,57 | 76,24 | 74,64 | +0,43 | +0,57% | 1,04M | 13/05 | ||
| Home Depot | 340,99 | 348,55 | 340,40 | -5,44 | -1,57% | 3,90M | 13/05 | ||
| Honeywell | 203,80 | 206,72 | 203,74 | +0,88 | +0,43% | 3,27M | 13/05 | ||
| Hormel Foods | 35,53 | 36,14 | 35,49 | -0,10 | -0,28% | 1,28M | 13/05 | ||
| Host Hotels Resorts | 18,45 | 18,64 | 18,35 | +0,11 | +0,60% | 6,10M | 13/05 | ||
| Howmet | 80,22 | 81,45 | 79,95 | -0,65 | -0,80% | 2,24M | 13/05 | ||
| HP Inc | 29,94 | 30,23 | 29,81 | +0,22 | +0,74% | 5,28M | 13/05 | ||
| Hubbell | 402,20 | 408,07 | 397,93 | -5,07 | -1,24% | 299,21K | 13/05 | ||
| Humana | 339,68 | 344,52 | 335,55 | +4,09 | +1,22% | 1,72M | 13/05 | ||
| Huntington Bancshares | 13,96 | 14,17 | 13,96 | -0,10 | -0,71% | 7,90M | 13/05 | ||
| Huntington Ingalls Industries | 253,91 | 255,97 | 253,12 | +1,88 | +0,75% | 252,52K | 13/05 | ||
| IBM | 167,53 | 168,06 | 166,77 | +0,38 | +0,23% | 2,33M | 13/05 | ||
| ICE | 133,75 | 134,99 | 133,56 | -0,24 | -0,18% | 1,35M | 13/05 | ||
| IDEX | 225,29 | 227,88 | 224,88 | -0,87 | -0,38% | 278,06K | 13/05 | ||
| IDEXX Labs | 503,02 | 513,92 | 501,23 | -6,80 | -1,33% | 372,82K | 13/05 | ||
| IFF | 96,55 | 98,24 | 96,35 | -0,63 | -0,65% | 1,25M | 13/05 | ||
| Illinois Tool Works | 250,33 | 251,95 | 249,72 | 0,00 | 0,00% | 494,87K | 13/05 | ||
| Illumina | 112,77 | 114,25 | 110,96 | +2,24 | +2,03% | 1,67M | 13/05 | ||
| Incyte | 57,60 | 58,93 | 56,63 | +4,54 | +8,56% | 7,06M | 13/05 | ||
| Ingersoll Rand | 90,85 | 91,20 | 89,96 | -0,41 | -0,45% | 3,10M | 13/05 | ||
| Insulet | 161,02 | 170,49 | 160,23 | -4,88 | -2,94% | 1,71M | 13/05 | ||
| Intel | 30,51 | 31,13 | 30,00 | +0,66 | +2,21% | 51,32M | 13/05 | ||
| International Paper | 39,52 | 39,58 | 38,55 | +0,94 | +2,44% | 4,59M | 13/05 | ||
| Intuit | 627,19 | 638,17 | 625,87 | -5,12 | -0,81% | 916,20K | 13/05 | ||
| Intuitive Surgical | 380,88 | 389,16 | 380,65 | -5,82 | -1,51% | 981,35K | 13/05 | ||
| Invesco | 15,79 | 15,87 | 15,49 | +0,41 | +2,63% | 6,35M | 13/05 | ||
| Invitation Homes | 34,76 | 35,06 | 34,65 | -0,02 | -0,06% | 3,67M | 13/05 | ||
| IPG | 31,40 | 31,58 | 31,22 | +0,25 | +0,80% | 1,59M | 13/05 | ||
| IQVIA Holdings | 229,11 | 236,16 | 229,04 | -4,97 | -2,12% | 825,47K | 13/05 | ||
| Iron Mountain | 78,42 | 80,28 | 78,35 | -1,36 | -1,70% | 682,51K | 13/05 | ||
| J&J | 151,24 | 151,32 | 149,71 | +1,33 | +0,89% | 5,08M | 13/05 | ||
| Jabil Circuit | 117,81 | 118,25 | 116,31 | -0,14 | -0,12% | 1,31M | 13/05 | ||
| Jack Henry&Associates | 167,72 | 170,20 | 167,02 | -1,52 | -0,90% | 464,33K | 13/05 | ||
| Jacobs Engineering | 138,32 | 139,95 | 138,10 | -0,92 | -0,66% | 489,21K | 13/05 | ||
| JB Hunt | 169,37 | 172,15 | 169,26 | -1,22 | -0,72% | 657,58K | 13/05 | ||
| JM Smucker | 116,11 | 117,00 | 115,50 | +0,77 | +0,67% | 1,11M | 13/05 | ||
| Johnson Controls | 66,05 | 66,39 | 65,87 | +0,46 | +0,70% | 3,96M | 13/05 | ||
| JPMorgan | 198,58 | 199,84 | 198,04 | -0,19 | -0,10% | 6,10M | 13/05 | ||
| Juniper | 34,52 | 34,74 | 34,52 | -0,12 | -0,35% | 1,01M | 13/05 | ||
| Kellanova | 62,50 | 62,73 | 61,83 | +0,64 | +1,03% | 2,04M | 13/05 | ||
| Kenvue | 20,36 | 20,78 | 20,17 | -0,18 | -0,88% | 20,71M | 13/05 | ||
| Keurig Dr Pepper | 34,12 | 34,23 | 33,81 | +0,09 | +0,26% | 8,07M | 13/05 | ||
| KeyCorp | 14,87 | 15,23 | 14,84 | -0,21 | -1,39% | 8,46M | 13/05 | ||
| Keysight Technologies | 149,74 | 151,24 | 149,55 | -0,47 | -0,31% | 518,50K | 13/05 | ||
| Kimberly-Clark | 136,30 | 137,44 | 135,90 | -0,37 | -0,27% | 851,29K | 13/05 | ||
| Kimco Realty | 19,14 | 19,15 | 18,97 | +0,16 | +0,84% | 2,09M | 13/05 | ||
| Kinder Morgan | 19,16 | 19,24 | 19,05 | +0,08 | +0,39% | 8,88M | 13/05 | ||
| KLA Corp | 714,15 | 720,00 | 711,56 | -4,12 | -0,57% | 554,04K | 13/05 | ||
| Kraft Heinz | 36,49 | 36,65 | 36,26 | +0,25 | +0,69% | 8,56M | 13/05 | ||
| Kroger | 55,20 | 56,24 | 55,15 | -0,69 | -1,24% | 3,05M | 13/05 | ||
| L3Harris Technologies | 220,64 | 221,91 | 219,74 | +1,04 | +0,47% | 620,54K | 13/05 | ||
| Laboratory America | 210,35 | 211,40 | 207,85 | +2,68 | +1,29% | 764,15K | 13/05 | ||
| Lam Research | 903,79 | 920,66 | 902,45 | -11,63 | -1,27% | 738,99K | 13/05 | ||
| Lamb Weston Holdings | 85,15 | 86,27 | 84,83 | -0,01 | -0,01% | 2,07M | 13/05 | ||
| Las Vegas Sands | 46,92 | 47,43 | 46,74 | +0,38 | +0,82% | 2,96M | 13/05 | ||
| Leidos | 146,09 | 147,74 | 146,07 | -1,39 | -0,94% | 938,74K | 13/05 | ||
| Lennar | 162,00 | 164,29 | 161,95 | -0,93 | -0,57% | 1,00M | 13/05 | ||
| Linde PLC | 434,78 | 437,16 | 433,71 | +0,39 | +0,09% | 1,23M | 13/05 | ||
| Live Nation Entertainment | 95,59 | 98,00 | 95,31 | -1,43 | -1,47% | 1,86M | 13/05 | ||
| LKQ | 44,55 | 44,93 | 44,36 | +0,34 | +0,77% | 1,04M | 13/05 | ||
| Lockheed Martin | 470,64 | 472,35 | 468,90 | +1,76 | +0,38% | 433,88K | 13/05 | ||
| Loews | 77,33 | 78,13 | 77,28 | -0,65 | -0,83% | 350,70K | 13/05 | ||
| Lowe’s | 232,95 | 236,88 | 231,69 | -2,08 | -0,89% | 1,91M | 13/05 | ||
| Lululemon Athletica | 347,16 | 355,26 | 347,00 | -5,80 | -1,64% | 1,45M | 13/05 | ||
| LyondellBasell Industries | 101,32 | 102,09 | 101,12 | -0,05 | -0,05% | 810,24K | 13/05 | ||
| M&T Bank | 153,72 | 154,83 | 153,10 | +0,06 | +0,04% | 627,22K | 13/05 | ||
| Marathon Oil | 26,56 | 26,90 | 26,40 | -0,03 | -0,11% | 6,37M | 13/05 | ||
| Marathon Petroleum | 177,79 | 180,19 | 177,31 | -1,77 | -0,99% | 1,64M | 13/05 | ||
| MarketAxesss | 205,93 | 212,76 | 205,88 | -0,18 | -0,09% | 335,93K | 13/05 | ||
| Marriott Int | 237,50 | 241,70 | 236,21 | -2,96 | -1,23% | 1,29M | 13/05 | ||
| Marsh McLennan | 205,55 | 206,42 | 204,71 | 0,00 | 0,00% | 824,64K | 13/05 | ||
| Martin Marietta Materials | 608,42 | 612,94 | 605,31 | -2,01 | -0,33% | 301,76K | 13/05 | ||
| Masco | 70,80 | 72,80 | 70,75 | -1,51 | -2,09% | 1,29M | 13/05 | ||
| Mastercard | 457,61 | 458,72 | 455,51 | +0,63 | +0,14% | 1,92M | 13/05 | ||
| Match Group | 30,96 | 31,57 | 30,51 | +0,27 | +0,88% | 7,54M | 13/05 | ||
| McCormick&Co | 75,72 | 76,76 | 75,67 | -0,43 | -0,56% | 844,66K | 13/05 | ||
| McDonald’s | 271,36 | 276,74 | 271,15 | -3,64 | -1,32% | 3,54M | 13/05 | ||
| McKesson | 554,59 | 563,11 | 553,58 | -5,32 | -0,95% | 608,36K | 13/05 | ||
| Medtronic | 83,52 | 83,84 | 83,07 | +0,68 | +0,82% | 4,84M | 13/05 | ||
| Merck&Co | 129,31 | 129,90 | 128,04 | -0,75 | -0,58% | 6,85M | 13/05 | ||
| Meta Platforms | 468,01 | 473,35 | 462,85 | -8,19 | -1,72% | 14,63M | 13/05 | ||
| MetLife | 72,44 | 73,21 | 72,34 | -0,29 | -0,40% | 1,54M | 13/05 | ||
| Mettler-Toledo | 1.460,79 | 1.504,83 | 1.446,78 | -49,46 | -3,28% | 297,68K | 13/05 | ||
| MGM | 40,93 | 41,32 | 40,67 | +0,36 | +0,89% | 2,66M | 13/05 | ||
| Microchip | 92,54 | 93,45 | 92,15 | +1,04 | +1,14% | 3,39M | 13/05 | ||
| Micron | 123,00 | 124,11 | 121,65 | +1,76 | +1,45% | 16,63M | 13/05 | ||
| Microsoft | 413,72 | 418,35 | 410,83 | -1,02 | -0,25% | 15,11M | 13/05 | ||
| Mid-America Apartment | 136,05 | 136,88 | 135,31 | +0,58 | +0,43% | 226,31K | 13/05 | ||
| Moderna | 125,67 | 126,88 | 119,03 | +8,36 | +7,13% | 4,09M | 13/05 | ||
| Mohawk Industries | 121,06 | 122,83 | 120,96 | +1,25 | +1,04% | 378,62K | 13/05 | ||
| Molina Healthcare | 352,33 | 355,35 | 351,73 | -2,27 | -0,64% | 322,89K | 13/05 | ||
| Molson Coors Brewing B | 58,75 | 59,37 | 58,71 | -0,30 | -0,51% | 1,36M | 13/05 | ||
| Mondelez | 71,76 | 71,94 | 71,21 | +0,56 | +0,79% | 5,54M | 13/05 | ||
| Monolithic | 703,05 | 710,04 | 697,58 | +0,51 | +0,07% | 346,48K | 13/05 | ||
| Monster Beverage | 54,72 | 55,79 | 54,63 | -0,74 | -1,33% | 4,95M | 13/05 | ||
| Moody’s | 397,47 | 402,77 | 397,43 | -2,88 | -0,72% | 341,60K | 13/05 | ||
| Morgan Stanley | 98,59 | 98,96 | 98,42 | +0,31 | +0,32% | 4,74M | 13/05 | ||
| Mosaic | 29,46 | 30,00 | 29,40 | +0,03 | +0,10% | 2,41M | 13/05 | ||
| Motorola | 358,00 | 364,47 | 356,36 | -4,85 | -1,34% | 713,78K | 13/05 | ||
| MSCI | 485,50 | 493,14 | 484,00 | +0,34 | +0,07% | 374,81K | 13/05 | ||
| Nasdaq Inc | 60,62 | 61,75 | 60,54 | -0,04 | -0,07% | 1,87M | 13/05 | ||
| NetApp | 108,15 | 109,29 | 107,91 | -0,35 | -0,32% | 1,84M | 13/05 | ||
| Netflix | 616,59 | 618,22 | 606,88 | +5,72 | +0,94% | 2,08M | 13/05 | ||
| Newmont Goldcorp | 42,46 | 42,85 | 41,93 | -0,03 | -0,07% | 5,88M | 13/05 | ||
| News Corp | 26,29 | 26,39 | 25,92 | +0,43 | +1,66% | 1,02M | 13/05 | ||
| News Corp A | 25,46 | 25,56 | 25,09 | +0,43 | +1,72% | 3,26M | 13/05 | ||
| NextEra Energy | 74,58 | 74,67 | 73,59 | +0,79 | +1,07% | 7,48M | 13/05 | ||
| Nike | 92,72 | 92,77 | 91,15 | +1,78 | +1,96% | 7,92M | 13/05 | ||
| NiSource | 28,81 | 28,91 | 28,68 | +0,13 | +0,45% | 2,14M | 13/05 | ||
| Nordson | 273,76 | 279,29 | 273,70 | -5,13 | -1,84% | 197,04K | 13/05 | ||
| Norfolk Southern | 230,90 | 231,80 | 230,28 | +0,61 | +0,26% | 2,07M | 13/05 | ||
| Northern Trust | 85,89 | 87,29 | 85,74 | -0,81 | -0,93% | 641,79K | 13/05 | ||
| Northrop Grumman | 476,83 | 480,63 | 475,20 | +2,03 | +0,43% | 437,05K | 13/05 | ||
| Norwegian Cruise Line | 15,83 | 16,31 | 15,81 | -0,27 | -1,68% | 10,37M | 13/05 | ||
| NRG | 82,44 | 84,37 | 81,45 | -1,21 | -1,44% | 3,07M | 13/05 | ||
| Nucor | 173,75 | 175,39 | 173,00 | -0,72 | -0,41% | 780,22K | 13/05 | ||
| NVIDIA | 903,99 | 909,96 | 885,29 | +5,21 | +0,58% | 27,37M | 13/05 | ||
| NVR | 7.586,0 | 7.749,4 | 7.545,9 | -69,4 | -0,91% | 16,05K | 13/05 | ||
| NXP | 263,93 | 266,63 | 263,00 | +2,20 | +0,84% | 1,39M | 13/05 | ||
| Occidental | 62,90 | 63,92 | 62,51 | -0,67 | -1,05% | 6,13M | 13/05 | ||
| Old Dominion Freight Line | 182,02 | 185,91 | 181,87 | -3,02 | -1,63% | 1,52M | 13/05 | ||
| Omnicom | 96,30 | 96,84 | 95,82 | +0,48 | +0,50% | 764,54K | 13/05 | ||
| ON Semiconductor | 72,33 | 73,06 | 71,01 | +1,87 | +2,65% | 4,43M | 13/05 | ||
| ONEOK | 80,60 | 81,11 | 80,15 | +0,53 | +0,66% | 2,09M | 13/05 | ||
| Oracle | 116,38 | 117,22 | 116,19 | -0,29 | -0,25% | 3,44M | 13/05 | ||
| Otis Worldwide | 96,60 | 97,47 | 95,97 | -0,50 | -0,51% | 1,39M | 13/05 | ||
| O’Reilly Automotive | 1.012,75 | 1.026,26 | 1.008,04 | -6,58 | -0,65% | 433,10K | 13/05 | ||
| PACCAR | 106,85 | 109,78 | 106,24 | -2,33 | -2,13% | 2,50M | 13/05 | ||
| Packaging America | 181,37 | 181,37 | 179,09 | +1,97 | +1,10% | 216,89K | 13/05 | ||
| Palo Alto Networks | 302,25 | 304,66 | 298,95 | +4,78 | +1,61% | 2,08M | 13/05 | ||
| Paramount Global B | 13,01 | 13,40 | 12,98 | -0,04 | -0,31% | 8,91M | 13/05 | ||
| Parker-Hannifin | 551,38 | 562,99 | 550,67 | -9,75 | -1,74% | 476,19K | 13/05 | ||
| Paychex | 124,77 | 124,88 | 122,94 | +2,22 | +1,81% | 1,69M | 13/05 | ||
| Paycom Soft | 174,12 | 176,66 | 173,80 | +0,73 | +0,42% | 459,64K | 13/05 | ||
| PayPal | 63,95 | 64,42 | 63,19 | +1,02 | +1,62% | 6,95M | 13/05 | ||
| Pentair | 82,65 | 83,77 | 82,35 | -0,67 | -0,80% | 712,32K | 13/05 | ||
| PepsiCo | 180,90 | 181,35 | 179,85 | +1,11 | +0,62% | 4,28M | 13/05 | ||
| Pfizer | 28,45 | 28,65 | 28,15 | +0,44 | +1,59% | 30,27M | 13/05 | ||
| PG E | 17,86 | 17,98 | 17,74 | +0,04 | +0,20% | 9,50M | 13/05 | ||
| Philip Morris | 99,31 | 100,23 | 99,03 | -0,35 | -0,36% | 3,05M | 13/05 | ||
| Phillips 66 | 145,04 | 146,62 | 144,74 | -0,56 | -0,38% | 1,70M | 13/05 | ||
| Pinnacle West | 76,97 | 77,74 | 76,64 | -0,27 | -0,35% | 694,21K | 13/05 | ||
| Pioneer Natural | 269,62 | 272,23 | 269,14 | +0,00 | +0,00% | 0 | 02/05 | ||
| PNC Financial | 158,09 | 158,77 | 157,63 | +0,51 | +0,32% | 1,32M | 13/05 | ||
| Pool | 373,09 | 378,62 | 372,30 | -1,12 | -0,30% | 231,33K | 13/05 | ||
| PPG Industries | 135,75 | 136,20 | 135,35 | +0,42 | +0,31% | 744,38K | 13/05 | ||
| PPL | 29,17 | 29,38 | 29,07 | +0,03 | +0,10% | 3,34M | 13/05 | ||
| Principal Financial | 83,92 | 84,75 | 83,85 | -0,04 | -0,05% | 580,26K | 13/05 | ||
| Procter&Gamble | 165,87 | 167,65 | 165,36 | -0,98 | -0,59% | 5,10M | 13/05 | ||
| Progressive | 212,46 | 217,64 | 212,42 | -3,30 | -1,53% | 1,21M | 13/05 | ||
| Prologis | 107,67 | 109,01 | 107,21 | +0,18 | +0,17% | 2,92M | 13/05 | ||
| Prudential Financial | 117,80 | 119,60 | 117,75 | -1,03 | -0,87% | 952,52K | 13/05 | ||
| PTC | 179,12 | 181,38 | 178,05 | -0,88 | -0,49% | 653,79K | 13/05 | ||
| Public Service Enterprise | 73,49 | 74,49 | 73,40 | -0,52 | -0,70% | 2,49M | 13/05 | ||
| Public Storage | 276,85 | 277,93 | 275,17 | +0,91 | +0,33% | 304,08K | 13/05 | ||
| PulteGroup | 116,37 | 118,61 | 116,28 | -1,31 | -1,11% | 1,19M | 13/05 | ||
| Qorvo Inc | 98,35 | 99,30 | 97,92 | +0,66 | +0,68% | 1,01M | 13/05 | ||
| Qualcomm | 184,21 | 184,73 | 182,90 | +2,13 | +1,17% | 6,38M | 13/05 | ||
| Quanta Services | 265,44 | 273,00 | 265,16 | -6,04 | -2,22% | 570,24K | 13/05 | ||
| Quest Diagnostics | 140,80 | 141,73 | 138,24 | +2,38 | +1,72% | 1,07M | 13/05 | ||
| Ralph Lauren A | 165,59 | 169,32 | 165,52 | -1,56 | -0,93% | 796,36K | 13/05 | ||
| Raymond James Financial | 125,71 | 125,91 | 124,72 | +0,01 | +0,01% | 649,67K | 13/05 | ||
| Realty Income | 54,95 | 55,49 | 54,83 | -0,06 | -0,10% | 3,83M | 13/05 | ||
| Regency Centers | 59,80 | 59,96 | 59,52 | +0,23 | +0,39% | 1,01M | 13/05 | ||
| Regeneron Pharma | 976,96 | 982,58 | 970,99 | +3,16 | +0,32% | 284,34K | 13/05 | ||
| Regions Financial | 19,94 | 20,05 | 19,86 | +0,11 | +0,55% | 4,64M | 13/05 | ||
| Republic Services | 188,29 | 189,83 | 188,02 | -0,95 | -0,50% | 708,37K | 13/05 | ||
| ResMed | 218,05 | 219,38 | 213,82 | +4,23 | +1,98% | 676,01K | 13/05 | ||
| Revvity | 105,53 | 106,76 | 104,80 | +0,73 | +0,70% | 525,46K | 13/05 | ||
| Robert Half | 71,19 | 71,62 | 70,75 | +0,43 | +0,60% | 657,76K | 13/05 | ||
| Rockwell Automation | 268,60 | 275,00 | 268,00 | -4,99 | -1,82% | 1,05M | 13/05 | ||
| Rollins | 46,40 | 46,75 | 46,33 | -0,23 | -0,49% | 639,95K | 13/05 | ||
| Roper Technologies | 521,76 | 527,29 | 521,14 | -1,74 | -0,33% | 344,40K | 13/05 | ||
| Ross Stores | 133,60 | 135,87 | 133,41 | +0,12 | +0,09% | 1,92M | 13/05 | ||
| Royal Caribbean Cruises | 140,80 | 142,66 | 140,73 | -0,24 | -0,17% | 1,20M | 13/05 | ||
| Rtx Corp | 105,81 | 107,81 | 105,68 | -0,51 | -0,48% | 5,89M | 13/05 | ||
| S&P Global | 427,94 | 433,57 | 427,62 | -3,63 | -0,84% | 876,24K | 13/05 | ||
| Salesforce Inc | 277,58 | 277,98 | 275,18 | +0,91 | +0,33% | 2,77M | 13/05 | ||
| SBA Communications | 198,03 | 200,00 | 196,33 | +0,52 | +0,26% | 651,47K | 13/05 | ||
| Schlumberger | 48,71 | 48,95 | 48,55 | +0,21 | +0,43% | 6,42M | 13/05 | ||
| Seagate | 93,15 | 94,58 | 92,45 | -0,86 | -0,91% | 2,01M | 13/05 | ||
| Sempra Energy | 77,12 | 77,73 | 76,83 | -0,06 | -0,08% | 2,27M | 13/05 | ||
| ServiceNow Inc | 730,22 | 732,70 | 722,95 | +0,43 | +0,06% | 798,66K | 13/05 | ||
| Sherwin-Williams | 315,98 | 322,99 | 315,64 | -4,88 | -1,52% | 1,10M | 13/05 | ||
| Simon Property | 146,96 | 148,77 | 146,00 | -0,76 | -0,51% | 1,13M | 13/05 | ||
| Skyworks | 93,90 | 94,09 | 92,39 | +1,70 | +1,84% | 1,66M | 13/05 | ||
| Snap-On | 279,95 | 282,27 | 279,05 | -0,96 | -0,34% | 144,25K | 13/05 | ||
| Southern | 78,72 | 78,94 | 78,38 | +0,58 | +0,74% | 3,97M | 13/05 | ||
| Southwest Airlines | 27,97 | 28,33 | 27,42 | +0,61 | +2,23% | 9,37M | 13/05 | ||
| Stanley Black Decker | 90,22 | 91,46 | 89,86 | +0,38 | +0,42% | 1,04M | 13/05 | ||
| Starbucks | 76,18 | 76,84 | 75,80 | +0,07 | +0,09% | 10,93M | 13/05 | ||
| State Street | 76,15 | 77,15 | 76,02 | -0,43 | -0,56% | 938,12K | 13/05 | ||
| Steel Dynamics | 134,85 | 135,97 | 134,48 | -0,33 | -0,24% | 976,94K | 13/05 | ||
| STERIS | 232,49 | 233,07 | 230,34 | +1,16 | +0,50% | 697,91K | 13/05 | ||
| Stryker | 324,43 | 331,63 | 323,51 | -6,15 | -1,86% | 1,50M | 13/05 | ||
| Super Micro Computer | 782,76 | 811,99 | 762,63 | -15,74 | -1,97% | 2,80M | 13/05 | ||
| Synchrony Financial | 44,91 | 46,54 | 44,89 | -0,82 | -1,79% | 3,70M | 13/05 | ||
| Synopsys | 557,39 | 561,37 | 553,62 | +0,68 | +0,12% | 547,90K | 13/05 | ||
| Sysco | 75,59 | 76,83 | 75,53 | -0,58 | -0,76% | 2,20M | 13/05 | ||
| T Rowe | 112,67 | 113,37 | 111,79 | +1,07 | +0,96% | 915,03K | 13/05 | ||
| T-Mobile US | 163,35 | 164,99 | 162,72 | -0,85 | -0,52% | 3,69M | 13/05 | ||
| Take-Two | 143,95 | 146,91 | 143,70 | -1,93 | -1,32% | 1,67M | 13/05 | ||
| Tapestry | 41,35 | 41,60 | 40,48 | +1,28 | +3,19% | 4,44M | 13/05 | ||
| Targa Resources | 112,90 | 113,95 | 112,73 | -0,30 | -0,27% | 835,89K | 13/05 | ||
| Target | 160,83 | 164,48 | 160,60 | -2,30 | -1,41% | 2,58M | 13/05 | ||
| TE Connectivity | 147,85 | 147,95 | 146,68 | +1,66 | +1,14% | 1,25M | 13/05 | ||
| Teledyne Technologies | 390,95 | 397,90 | 390,70 | -2,54 | -0,65% | 192,18K | 13/05 | ||
| Teleflex | 207,42 | 207,80 | 203,38 | +3,49 | +1,71% | 441,52K | 13/05 | ||
| Teradyne | 124,85 | 125,94 | 123,00 | +1,93 | +1,57% | 2,21M | 13/05 | ||
| Tesla | 171,89 | 175,40 | 169,03 | +3,42 | +2,03% | 66,61M | 13/05 | ||
| Texas Instruments | 187,82 | 188,38 | 186,67 | +0,77 | +0,41% | 3,68M | 13/05 | ||
| Textron | 87,87 | 88,98 | 87,76 | -0,68 | -0,77% | 777,09K | 13/05 | ||
| The AES | 19,96 | 20,21 | 19,93 | +0,03 | +0,13% | 5,79M | 13/05 | ||
| The Charles Schwab | 74,70 | 76,40 | 74,67 | -1,41 | -1,85% | 5,18M | 13/05 | ||
| The Travelers | 216,57 | 219,49 | 216,54 | -1,93 | -0,88% | 699,92K | 13/05 | ||
| Thermo Fisher Scientific | 590,18 | 594,53 | 588,95 | -2,85 | -0,48% | 841,44K | 13/05 | ||
| TJX | 98,75 | 99,61 | 98,57 | -0,06 | -0,06% | 3,35M | 13/05 | ||
| Tractor Supply | 271,67 | 273,80 | 270,01 | +0,24 | +0,09% | 793,21K | 13/05 | ||
| Trane Technologies | 326,69 | 333,82 | 326,52 | -5,29 | -1,59% | 642,32K | 13/05 | ||
| Transdigm | 1.280,67 | 1.313,56 | 1.279,89 | -29,82 | -2,28% | 224,59K | 13/05 | ||
| Trimble | 57,06 | 57,66 | 57,01 | +0,26 | +0,46% | 1,07M | 13/05 | ||
| Truist Financial Corp | 39,17 | 39,80 | 39,03 | -0,30 | -0,76% | 5,08M | 13/05 | ||
| Tyler Technologies | 481,43 | 487,24 | 479,61 | -3,33 | -0,69% | 126,50K | 13/05 | ||
| Tyson Foods | 59,64 | 60,30 | 59,63 | -0,01 | -0,02% | 1,24M | 13/05 | ||
| U.S. Bancorp | 41,49 | 42,23 | 41,49 | -0,35 | -0,85% | 4,64M | 13/05 | ||
| Uber Tech | 66,00 | 67,06 | 64,72 | -0,99 | -1,48% | 18,59M | 13/05 | ||
| UDR | 39,12 | 39,46 | 39,00 | +0,08 | +0,20% | 1,52M | 13/05 | ||
| Ulta Beauty | 403,96 | 411,60 | 401,32 | +2,37 | +0,59% | 707,72K | 13/05 | ||
| Union Pacific | 245,62 | 248,40 | 245,35 | -1,78 | -0,72% | 1,18M | 13/05 | ||
| United Airlines Holdings | 54,40 | 54,68 | 53,20 | +1,68 | +3,19% | 7,62M | 13/05 | ||
| United Parcel Service | 150,60 | 150,77 | 147,62 | +3,23 | +2,20% | 4,11M | 13/05 | ||
| United Rentals | 696,76 | 712,79 | 696,24 | -1,37 | -0,20% | 342,81K | 13/05 | ||
| UnitedHealth | 511,72 | 514,67 | 507,31 | -1,09 | -0,21% | 2,26M | 13/05 | ||
| Universal Health Services | 178,54 | 178,63 | 176,43 | +0,45 | +0,25% | 573,41K | 13/05 | ||
| Valero Energy | 155,90 | 157,41 | 155,49 | -0,23 | -0,15% | 1,47M | 13/05 | ||
| Ventas | 47,61 | 47,80 | 47,25 | +0,05 | +0,11% | 1,08M | 13/05 | ||
| Veralto | 95,89 | 96,68 | 95,71 | -0,62 | -0,64% | 1,19M | 13/05 | ||
| VeriSign | 171,09 | 172,96 | 170,11 | -0,14 | -0,08% | 634,39K | 13/05 | ||
| Verisk | 246,34 | 248,88 | 245,86 | -1,97 | -0,79% | 399,22K | 13/05 | ||
| Verizon | 40,55 | 40,65 | 40,09 | +0,15 | +0,36% | 18,95M | 13/05 | ||
| Vertex | 429,93 | 430,49 | 424,85 | +7,15 | +1,69% | 939,64K | 13/05 | ||
| VF | 12,81 | 13,16 | 12,63 | +0,38 | +3,06% | 8,63M | 13/05 | ||
| Viatris | 11,36 | 11,39 | 11,17 | +0,20 | +1,79% | 7,93M | 13/05 | ||
| VICI Properties | 29,61 | 29,76 | 29,36 | +0,11 | +0,36% | 4,68M | 13/05 | ||
| Visa A | 279,32 | 282,15 | 279,10 | -1,42 | -0,51% | 8,70M | 13/05 | ||
| Vulcan Materials | 270,08 | 273,10 | 269,10 | -1,99 | -0,73% | 366,09K | 13/05 | ||
| Walgreens Boots | 18,12 | 18,65 | 17,23 | +0,93 | +5,41% | 17,97M | 13/05 | ||
| Walmart | 60,41 | 61,35 | 60,29 | -0,07 | -0,12% | 17,93M | 13/05 | ||
| Walt Disney | 105,83 | 106,64 | 105,63 | +0,04 | +0,04% | 8,80M | 13/05 | ||
| Warner Bros Discovery | 8,38 | 8,59 | 8,25 | +0,23 | +2,82% | 28,22M | 13/05 | ||
| Waste Management | 210,84 | 212,28 | 210,20 | -0,64 | -0,31% | 1,05M | 13/05 | ||
| Waters | 349,35 | 352,56 | 346,04 | -1,76 | -0,50% | 420,48K | 13/05 | ||
| WEC Energy | 84,88 | 85,57 | 84,55 | +0,29 | +0,34% | 1,24M | 13/05 | ||
| Wells Fargo&Co | 61,28 | 62,17 | 61,21 | -0,61 | -0,99% | 11,32M | 13/05 | ||
| Welltower | 99,47 | 99,68 | 98,36 | +0,64 | +0,65% | 2,03M | 13/05 | ||
| West Pharmaceutical Services | 358,07 | 367,71 | 357,51 | -6,12 | -1,68% | 382,56K | 13/05 | ||
| Western Digital | 70,97 | 72,59 | 70,56 | -0,63 | -0,88% | 3,83M | 13/05 | ||
| Westinghouse Air Brake | 164,84 | 168,64 | 164,76 | -3,50 | -2,08% | 722,40K | 13/05 | ||
| WestRock Co | 51,11 | 51,59 | 51,09 | -0,23 | -0,44% | 2,70M | 13/05 | ||
| Weyerhaeuser | 31,22 | 31,47 | 30,96 | +0,25 | +0,81% | 2,36M | 13/05 | ||
| Williams | 39,66 | 39,88 | 39,57 | +0,02 | +0,04% | 5,72M | 13/05 | ||
| Willis Towers Watson | 253,68 | 257,53 | 253,47 | -3,25 | -1,26% | 298,44K | 13/05 | ||
| WR Berkley | 78,62 | 79,78 | 78,44 | -1,12 | -1,40% | 776,96K | 13/05 | ||
| WW Grainger | 949,41 | 960,14 | 945,97 | -9,27 | -0,97% | 117,07K | 13/05 | ||
| Wynn Resorts | 97,99 | 98,67 | 97,00 | +1,60 | +1,66% | 1,74M | 13/05 | ||
| Xcel Energy | 55,83 | 56,45 | 55,60 | +0,37 | +0,67% | 3,96M | 13/05 | ||
| Xylem | 141,23 | 143,30 | 140,74 | -1,77 | -1,24% | 1,22M | 13/05 | ||
| Yum! Brands | 136,41 | 138,27 | 136,26 | -1,21 | -0,88% | 1,65M | 13/05 | ||
| Zebra | 316,00 | 320,12 | 315,57 | +0,20 | +0,06% | 232,87K | 13/05 | ||
| Zimmer Biomet | 119,60 | 122,25 | 119,14 | -1,71 | -1,41% | 1,16M | 13/05 | ||
| Zoetis Inc | 167,91 | 171,56 | 167,80 | -1,13 | -0,67% | 1,86M | 13/05 |
La mia previsione
Investing.com US 500: qual è il tuo sentimento?
Opinioni degli utenti:
o
In questo momento il mercato è chiuso e le votazioni riprenderanno in orario di contrattazione.
Scrivi ciò che pensi sul Investing.com United States 500
Sei sicuro di voler cancellare questo grafico?
Cancella Annulla
Sostituire il grafico allegato con un nuovo grafico?
Sostituisci Annulla
Guida sui Commenti
FinanzaLiberaIT
14.05.2023 19:19
Salvato. Vedi tutti gli Elementi salvati.
Questo commento è già stato salvato nei tuoi Elementi salvati
Tool molto utile
0
0
Allega un Grafico ai Commenti
Conferma blocco
Sei sicuro di voler bloccare %USER_NAME%?
Confermando il blocco tu e %USER_NAME% non potrete più vedere reciprocamente i vostri post su Investing.com.
%USER_NAME% è stato aggiunto correttamente alla lista di utenti bloccati
Poiché hai appena sbloccato questa persona, devi aspettare 48 ore prima di bloccarla nuovamente.
Segnala questo commento
Considero questo commento come:
Commento contrassegnato
Grazie!
La tua segnalazione è stata inviata ai nostri moderatori che la esamineranno