Đăng ký để tạo cảnh báo cho Công cụ,
Sự Kiện Kinh Tế và nội dung của các tác giả đang theo dõi
Đăng Ký Miễn Phí Đã có tài khoản? Đăng Nhập
Báo Giá
Tất cả các loại công cụ
- Tất cả các loại công cụ
- Chỉ số
- Cổ phiếu
- ETF
- Các quỹ
- Hàng hóa
- Tiền tệ
- Tiền điện tử
- Trái Phiếu
- Chứng Chỉ
Hãy thử tìm kiếm với từ khóa khác
Investing.com United States 500 (invus500)
Thêm/Gỡ bỏ từ một Danh Mục
Thêm vào Danh Mục
1,953.54
-4.92
-0.25%
- Giá đ.cửa hôm trước: 1,953.54
- Giá mở cửa: 1,962.62
- Biên độ ngày: 1,949.28 - 1,970.94
Investing.com US 500
1,953.54
-4.92
-0.25%
- Tổng quan
- Thành Phần
- Dữ liệu Lịch sử
Thành phần Investing.com United States 500
Trang này chứa các báo giá truyền trực tuyến theo thời gian thực của Các Thành Phần Chỉ Số Investing.com United States 500. Trong bảng này, bạn sẽ tìm thấy tên cổ phiếu, giá cả mới nhất, cũng như mức cao, thấp và biến động hàng ngày cho mỗi thành phần.
| Tên | Lần cuối | Cao | Thấp | T.đổi | % T.đổi | KL | Thời gian | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 91.47 | 92.43 | 90.87 | +0.51 | +0.57% | 2.96M | 03:00:00 | ||
| Abbott Labs | 105.28 | 107.03 | 104.47 | -0.62 | -0.59% | 7.08M | 03:00:00 | ||
| AbbVie | 164.66 | 167.44 | 164.43 | +0.41 | +0.25% | 4.48M | 02:59:59 | ||
| Accenture | 316.02 | 317.77 | 312.02 | +1.48 | +0.47% | 2.94M | 03:00:01 | ||
| Adobe | 473.18 | 477.61 | 471.83 | -1.27 | -0.27% | 2.15M | 03:00:01 | ||
| ADP | 241.99 | 245.00 | 241.66 | -0.91 | -0.37% | 933.03K | 03:00:01 | ||
| Aflac | 80.98 | 81.32 | 80.11 | +0.72 | +0.90% | 2.07M | 03:00:00 | ||
| Agilent Technologies | 132.40 | 134.41 | 128.35 | -2.15 | -1.60% | 1.87M | 03:00:00 | ||
| AIG | 72.98 | 73.60 | 72.77 | +0.40 | +0.55% | 3.09M | 03:00:00 | ||
| Air Products | 233.03 | 233.53 | 228.48 | +4.01 | +1.75% | 1.27M | 03:00:02 | ||
| Airbnb | 160.10 | 162.92 | 159.21 | +1.73 | +1.09% | 3.92M | 03:00:29 | ||
| Akamai | 100.73 | 101.39 | 100.02 | +0.39 | +0.39% | 1.32M | 03:00:00 | ||
| Albemarle | 111.80 | 114.93 | 110.51 | -2.59 | -2.26% | 2.20M | 02:59:59 | ||
| Alexandria RE | 116.51 | 117.47 | 114.66 | +0.06 | +0.05% | 1.14M | 02:59:59 | ||
| Align | 301.34 | 307.93 | 298.23 | +1.20 | +0.40% | 391.81K | 03:00:00 | ||
| Allegion PLC | 124.84 | 126.82 | 124.61 | -0.94 | -0.75% | 421.26K | 02:59:59 | ||
| Alliant Energy | 48.84 | 48.94 | 48.25 | +0.42 | +0.87% | 1.09M | 03:00:01 | ||
| Allstate | 169.12 | 169.53 | 164.68 | +6.20 | +3.81% | 2.04M | 03:00:00 | ||
| Alphabet A | 155.97 | 156.94 | 154.62 | +0.50 | +0.32% | 18.98M | 03:00:03 | ||
| Alphabet C | 157.46 | 158.48 | 156.22 | +0.58 | +0.37% | 13.54M | 03:00:01 | ||
| Altria | 41.26 | 41.42 | 41.10 | +0.16 | +0.39% | 8.46M | 03:00:00 | ||
| Amazon.com | 179.17 | 182.38 | 178.65 | -2.11 | -1.16% | 29.43M | 03:00:03 | ||
| Amcor PLC | 8.89 | 8.91 | 8.82 | +0.06 | +0.68% | 4.75M | 03:00:03 | ||
| AMD | 155.08 | 156.96 | 152.32 | +1.06 | +0.69% | 51.58M | 03:00:00 | ||
| Ameren | 72.51 | 72.65 | 71.63 | +0.58 | +0.81% | 986.69K | 03:00:00 | ||
| American Airlines | 14.02 | 14.34 | 13.97 | +0.13 | +0.94% | 34.73M | 03:00:01 | ||
| American Electric Power | 82.56 | 82.79 | 80.80 | +1.32 | +1.62% | 3.44M | 03:00:00 | ||
| American Express | 217.51 | 221.45 | 217.18 | -0.16 | -0.07% | 3.30M | 03:00:00 | ||
| American Tower | 170.94 | 173.75 | 170.68 | -1.08 | -0.63% | 2.13M | 03:00:00 | ||
| American Water Works | 117.35 | 117.57 | 115.09 | +1.95 | +1.69% | 1.40M | 02:59:59 | ||
| Ameriprise Financial | 412.63 | 416.42 | 410.54 | +0.86 | +0.21% | 334.24K | 03:00:00 | ||
| Ametek | 177.27 | 179.60 | 176.71 | -0.78 | -0.44% | 616.52K | 02:59:59 | ||
| Amgen | 262.75 | 265.92 | 262.58 | -1.32 | -0.50% | 1.91M | 03:00:01 | ||
| Amphenol | 110.89 | 112.69 | 110.86 | -0.60 | -0.54% | 2.81M | 03:00:00 | ||
| Analog Devices | 187.58 | 190.20 | 186.60 | -1.85 | -0.98% | 2.56M | 03:00:00 | ||
| ANSYS | 324.50 | 326.79 | 322.70 | -1.12 | -0.34% | 185.17K | 03:00:01 | ||
| AO Smith | 86.69 | 87.93 | 86.50 | +0.23 | +0.27% | 1.20M | 02:59:59 | ||
| Aon | 308.70 | 312.02 | 306.99 | +3.91 | +1.28% | 615.40K | 03:00:00 | ||
| APA Corp | 32.45 | 32.74 | 32.12 | +0.19 | +0.59% | 5.60M | 03:00:01 | ||
| Apple | 167.04 | 168.64 | 166.55 | -0.96 | -0.57% | 39.46M | 03:00:02 | ||
| Applied Materials | 194.32 | 198.41 | 193.59 | -5.57 | -2.79% | 6.00M | 03:00:01 | ||
| Aptiv | 69.32 | 70.13 | 68.84 | -0.03 | -0.04% | 1.73M | 02:59:59 | ||
| Arch Capital | 91.39 | 91.92 | 90.89 | +0.76 | +0.84% | 1.31M | 03:00:01 | ||
| Archer-Daniels-Midland | 61.74 | 61.88 | 60.31 | +1.32 | +2.18% | 2.93M | 03:00:00 | ||
| Arista Networks | 257.19 | 260.06 | 252.53 | -2.08 | -0.80% | 1.94M | 02:59:59 | ||
| Arthur J Gallagher | 233.99 | 235.97 | 233.03 | +3.47 | +1.51% | 934.88K | 02:59:59 | ||
| Assurant | 170.76 | 172.09 | 170.47 | +0.68 | +0.40% | 217.94K | 03:00:00 | ||
| AT&T | 16.33 | 16.34 | 16.09 | +0.21 | +1.30% | 26.63M | 03:00:00 | ||
| Atmos Energy | 114.56 | 115.21 | 114.03 | 0.00 | 0.00% | 547.59K | 03:00:00 | ||
| Autodesk | 210.63 | 214.76 | 206.23 | -4.29 | -2.00% | 4.44M | 03:00:01 | ||
| AutoZone | 2,971.93 | 3,005.00 | 2,952.26 | +33.67 | +1.15% | 130.11K | 03:00:00 | ||
| AvalonBay | 182.05 | 182.79 | 180.35 | +1.10 | +0.61% | 622.82K | 03:00:00 | ||
| Avery Dennison | 209.24 | 210.95 | 208.41 | +0.32 | +0.15% | 298.30K | 03:00:00 | ||
| Axon Enterprise | 297.59 | 303.51 | 297.30 | -2.23 | -0.74% | 440.28K | 03:00:01 | ||
| Baker Hughes | 32.20 | 32.56 | 32.01 | +0.18 | +0.56% | 5.62M | 03:00:01 | ||
| Ball | 64.35 | 64.79 | 63.87 | +0.41 | +0.64% | 1.41M | 03:00:00 | ||
| Bank of America | 35.76 | 35.99 | 35.19 | +0.52 | +1.49% | 42.25M | 03:00:03 | ||
| Bank Of NY Mellon | 55.23 | 55.53 | 54.78 | +0.77 | +1.42% | 3.25M | 03:00:00 | ||
| Bath & Body Works | 43.86 | 44.30 | 43.21 | +0.67 | +1.55% | 2.40M | 03:00:02 | ||
| Baxter | 39.65 | 39.70 | 39.30 | +0.12 | +0.32% | 2.27M | 03:00:00 | ||
| Becton Dickinson | 233.14 | 233.25 | 230.47 | +0.93 | +0.40% | 842.77K | 03:00:00 | ||
| Berkshire Hathaway B | 399.81 | 402.99 | 398.80 | +2.07 | +0.52% | 1.92M | 03:00:03 | ||
| Best Buy | 76.01 | 77.32 | 75.63 | -0.22 | -0.29% | 1.61M | 03:00:00 | ||
| Bio-Rad Labs | 280.95 | 286.65 | 268.92 | -9.91 | -3.41% | 353.59K | 03:00:00 | ||
| Bio-Techne | 62.21 | 62.43 | 61.16 | -0.52 | -0.83% | 1.15M | 03:00:00 | ||
| Biogen | 190.52 | 192.55 | 189.52 | -1.64 | -0.85% | 1.48M | 03:00:01 | ||
| BlackRock | 747.08 | 761.42 | 746.92 | -6.71 | -0.89% | 602.95K | 03:00:00 | ||
| Blackstone | 120.28 | 123.45 | 119.14 | -2.91 | -2.36% | 5.61M | 03:00:00 | ||
| Boeing | 170.24 | 172.04 | 169.10 | +0.03 | +0.02% | 4.72M | 03:00:00 | ||
| Booking | 3,430.14 | 3,485.13 | 3,424.14 | -13.77 | -0.40% | 153.46K | 03:00:00 | ||
| BorgWarner | 32.10 | 32.28 | 31.74 | +0.24 | +0.75% | 1.99M | 03:00:00 | ||
| Boston Properties | 58.69 | 58.81 | 57.72 | +0.74 | +1.28% | 939.66K | 03:00:00 | ||
| Boston Scientific | 67.42 | 68.20 | 67.21 | -0.54 | -0.79% | 5.73M | 03:00:00 | ||
| Bristol-Myers Squibb | 48.30 | 48.40 | 47.62 | +0.46 | +0.96% | 10.24M | 03:00:00 | ||
| Broadcom | 1,258.99 | 1,292.65 | 1,255.46 | -23.64 | -1.84% | 2.32M | 03:00:00 | ||
| Broadridge | 192.98 | 195.48 | 192.60 | -0.47 | -0.24% | 391.86K | 02:59:59 | ||
| Brown Forman | 48.98 | 49.24 | 48.74 | -0.16 | -0.33% | 1.74M | 03:00:00 | ||
| Brown&Brown | 81.12 | 81.85 | 80.89 | +0.50 | +0.62% | 1.24M | 03:00:00 | ||
| Builders FirstSource | 182.32 | 186.74 | 180.95 | +3.01 | +1.68% | 1.55M | 03:00:01 | ||
| Bunge | 106.51 | 106.65 | 105.10 | +1.09 | +1.03% | 1.34M | 02:59:59 | ||
| Cadence Design | 285.90 | 296.16 | 282.61 | -7.81 | -2.66% | 2.66M | 03:00:00 | ||
| Caesars | 37.98 | 39.07 | 37.87 | -0.54 | -1.40% | 2.76M | 03:00:00 | ||
| Camden Property | 95.29 | 96.06 | 94.88 | -0.03 | -0.03% | 562.42K | 02:59:59 | ||
| Campbell Soup | 43.70 | 43.79 | 43.38 | +0.39 | +0.90% | 2.26M | 03:00:00 | ||
| Capital One Financial | 141.69 | 143.66 | 137.77 | +4.92 | +3.60% | 2.96M | 03:00:00 | ||
| Cardinal Health | 105.98 | 107.44 | 105.53 | -0.54 | -0.51% | 1.50M | 03:00:00 | ||
| CarMax | 67.92 | 69.67 | 67.72 | -0.61 | -0.89% | 2.42M | 03:00:00 | ||
| Carnival Corp | 14.19 | 14.56 | 14.17 | +0.07 | +0.46% | 20.44M | 03:00:00 | ||
| Carrier Global | 53.38 | 54.82 | 53.35 | -0.87 | -1.60% | 2.97M | 03:00:00 | ||
| Catalent Inc | 55.80 | 56.53 | 55.74 | -0.16 | -0.29% | 1.02M | 02:59:59 | ||
| Caterpillar | 357.94 | 363.48 | 356.17 | -0.38 | -0.11% | 1.88M | 03:00:00 | ||
| Cboe Global | 177.51 | 178.05 | 175.40 | +0.55 | +0.31% | 692.43K | 02:59:59 | ||
| CBRE A | 85.15 | 86.06 | 84.69 | +0.01 | +0.01% | 1.45M | 03:00:00 | ||
| CDW Corp | 235.72 | 238.29 | 235.27 | -1.07 | -0.45% | 399.45K | 03:00:01 | ||
| Celanese | 154.62 | 156.04 | 153.01 | +0.13 | +0.08% | 407.27K | 02:59:59 | ||
| Cencora Inc | 237.32 | 239.31 | 235.39 | -1.30 | -0.54% | 1.42M | 03:00:00 | ||
| Centene | 73.75 | 74.69 | 72.95 | +1.75 | +2.43% | 5.09M | 02:59:59 | ||
| CenterPoint Energy | 27.95 | 28.00 | 27.67 | +0.25 | +0.90% | 2.36M | 03:00:00 | ||
| CF Industries | 79.59 | 81.19 | 79.20 | +1.79 | +2.30% | 3.98M | 03:00:00 | ||
| CH Robinson | 69.91 | 69.94 | 68.98 | +1.10 | +1.60% | 1.46M | 03:00:01 | ||
| Charles River Laboratories | 227.57 | 233.54 | 223.49 | -2.52 | -1.10% | 693.37K | 03:00:00 | ||
| Charter Communications | 259.91 | 261.04 | 255.70 | +1.88 | +0.73% | 818.25K | 03:00:01 | ||
| Chevron | 157.51 | 158.04 | 156.39 | +1.11 | +0.71% | 4.09M | 03:00:03 | ||
| Chipotle Mexican Grill | 2,903.75 | 2,940.84 | 2,897.67 | +0.79 | +0.03% | 195.98K | 03:00:00 | ||
| Chubb | 245.32 | 246.06 | 244.44 | +1.79 | +0.73% | 1.47M | 03:00:01 | ||
| Church&Dwight | 103.20 | 103.91 | 102.48 | -0.29 | -0.28% | 806.79K | 02:59:59 | ||
| Cigna | 348.91 | 353.38 | 347.00 | +2.83 | +0.82% | 1.53M | 03:00:00 | ||
| Cincinnati Financial | 117.52 | 117.90 | 116.37 | +2.22 | +1.93% | 629.28K | 03:00:01 | ||
| Cintas | 662.44 | 671.74 | 661.71 | -6.07 | -0.91% | 196.81K | 03:00:00 | ||
| Cisco | 48.11 | 48.37 | 47.88 | +0.32 | +0.67% | 12.13M | 03:00:01 | ||
| Citigroup | 58.31 | 58.97 | 57.93 | +0.14 | +0.24% | 10.50M | 03:00:00 | ||
| Citizens Financial Group Inc | 32.90 | 33.43 | 32.65 | -0.12 | -0.36% | 5.06M | 02:59:59 | ||
| Clorox | 143.12 | 143.44 | 142.31 | +0.78 | +0.55% | 702.70K | 03:00:00 | ||
| CME Group | 209.65 | 210.36 | 207.77 | +1.23 | +0.59% | 1.23M | 03:00:01 | ||
| CMS Energy | 58.47 | 58.60 | 57.81 | +0.22 | +0.38% | 2.06M | 03:00:00 | ||
| Coca-Cola | 58.90 | 58.98 | 58.54 | +0.39 | +0.67% | 10.86M | 03:00:00 | ||
| Cognizant A | 67.14 | 67.98 | 66.61 | -0.41 | -0.60% | 3.85M | 03:00:01 | ||
| Colgate-Palmolive | 86.70 | 87.31 | 86.39 | -0.05 | -0.06% | 4.75M | 03:00:00 | ||
| Comcast | 39.61 | 39.69 | 39.14 | +0.62 | +1.59% | 14.47M | 03:00:03 | ||
| Comerica | 50.67 | 52.22 | 50.13 | +0.85 | +1.71% | 3.11M | 03:00:00 | ||
| Conagra Brands | 30.36 | 30.41 | 29.85 | +0.12 | +0.40% | 3.29M | 03:00:01 | ||
| ConocoPhillips | 127.80 | 129.19 | 127.25 | -0.53 | -0.41% | 3.47M | 03:00:03 | ||
| Consolidated Edison | 90.87 | 91.18 | 89.67 | +0.54 | +0.60% | 2.36M | 03:00:00 | ||
| Constellation Brands A | 258.66 | 260.97 | 257.52 | +1.35 | +0.52% | 1.15M | 03:00:02 | ||
| Constellation Energy | 183.86 | 188.27 | 183.09 | -1.54 | -0.83% | 1.65M | 03:00:29 | ||
| Cooper | 90.41 | 90.80 | 89.41 | +0.55 | +0.61% | 1.46M | 03:00:01 | ||
| Copart | 53.20 | 54.34 | 53.17 | -0.82 | -1.52% | 2.86M | 03:00:01 | ||
| Corning | 30.91 | 31.13 | 30.72 | -0.07 | -0.24% | 3.06M | 03:00:01 | ||
| Corpay | 295.64 | 300.96 | 294.73 | -0.63 | -0.21% | 330.89K | 02:59:59 | ||
| Corteva | 53.97 | 54.17 | 53.62 | +0.44 | +0.82% | 1.23M | 03:00:00 | ||
| CoStar | 84.18 | 86.19 | 84.13 | -1.28 | -1.50% | 1.21M | 03:00:01 | ||
| Costco | 711.25 | 718.95 | 709.57 | -3.94 | -0.55% | 1.51M | 03:00:00 | ||
| Coterra Energy | 27.21 | 27.44 | 27.14 | -0.01 | -0.02% | 4.30M | 03:00:00 | ||
| Crown Castle | 94.37 | 96.48 | 92.48 | +1.32 | +1.42% | 4.94M | 02:59:59 | ||
| CSX | 34.39 | 35.00 | 34.08 | +0.23 | +0.67% | 24.36M | 03:00:03 | ||
| Cummins | 291.49 | 293.94 | 289.70 | +0.13 | +0.04% | 740.42K | 03:00:00 | ||
| CVS Health Corp | 69.40 | 69.60 | 68.86 | +0.80 | +1.17% | 9.03M | 03:00:00 | ||
| Danaher | 236.37 | 238.44 | 230.75 | -3.02 | -1.26% | 4.13M | 03:00:00 | ||
| Darden Restaurants | 152.24 | 153.92 | 152.06 | -0.73 | -0.48% | 872.02K | 03:00:00 | ||
| DaVita | 126.08 | 128.57 | 125.68 | -1.56 | -1.22% | 639.98K | 03:00:00 | ||
| Dayforce | 60.97 | 61.79 | 60.43 | -0.37 | -0.60% | 1.39M | 03:00:00 | ||
| Deckers Outdoor | 813.30 | 831.49 | 810.37 | -5.90 | -0.72% | 300.11K | 02:59:59 | ||
| Deere&Company | 400.87 | 402.28 | 396.74 | +3.99 | +1.01% | 1.44M | 03:00:00 | ||
| Delta Air Lines | 47.84 | 49.21 | 47.81 | -0.04 | -0.08% | 12.20M | 03:00:00 | ||
| Dentsply | 30.44 | 30.67 | 30.25 | +0.08 | +0.26% | 1.29M | 03:00:00 | ||
| Devon Energy | 51.43 | 52.13 | 51.23 | -0.24 | -0.46% | 4.82M | 03:00:00 | ||
| DexCom | 134.30 | 135.98 | 133.58 | +0.44 | +0.33% | 2.00M | 03:00:01 | ||
| Diamondback | 199.60 | 202.76 | 198.74 | -1.55 | -0.77% | 1.05M | 03:00:01 | ||
| Digital | 136.76 | 138.98 | 135.72 | +1.01 | +0.74% | 1.48M | 03:00:00 | ||
| Discover | 124.24 | 125.39 | 120.55 | +4.35 | +3.63% | 2.26M | 03:00:00 | ||
| Dollar General | 145.65 | 146.23 | 143.32 | +1.16 | +0.80% | 1.29M | 03:00:00 | ||
| Dollar Tree | 122.23 | 124.81 | 122.08 | -1.52 | -1.23% | 1.79M | 03:00:01 | ||
| Dominion Energy | 48.55 | 48.81 | 48.17 | +0.23 | +0.49% | 2.78M | 03:00:01 | ||
| Domino’s Pizza Inc | 481.61 | 487.44 | 478.57 | -0.44 | -0.09% | 288.17K | 03:00:00 | ||
| Dover | 168.51 | 170.70 | 168.33 | -0.99 | -0.58% | 829.04K | 03:00:00 | ||
| Dow | 56.47 | 57.28 | 56.04 | -0.35 | -0.62% | 3.50M | 03:00:00 | ||
| DR Horton | 145.91 | 154.25 | 145.59 | +0.17 | +0.11% | 5.45M | 03:00:02 | ||
| DTE Energy | 106.47 | 107.00 | 105.04 | +1.20 | +1.14% | 1.12M | 03:00:00 | ||
| Duke Energy | 95.96 | 96.03 | 94.21 | +1.46 | +1.54% | 2.57M | 03:00:01 | ||
| DuPont De Nemours | 73.53 | 73.79 | 72.99 | +0.44 | +0.60% | 1.88M | 03:00:03 | ||
| Eastman Chemical | 96.00 | 96.64 | 95.30 | +0.03 | +0.03% | 632.05K | 03:00:03 | ||
| Eaton | 308.79 | 315.70 | 308.50 | -1.39 | -0.45% | 1.83M | 03:00:00 | ||
| eBay | 49.95 | 51.40 | 49.93 | +0.50 | +1.01% | 7.24M | 03:00:01 | ||
| Ecolab | 219.25 | 220.41 | 217.23 | 0.00 | 0.00% | 881.77K | 03:00:00 | ||
| Edison | 68.14 | 68.52 | 67.73 | +0.10 | +0.15% | 1.24M | 03:00:00 | ||
| Edwards Lifesciences | 86.47 | 87.32 | 85.98 | -0.77 | -0.88% | 2.89M | 03:00:00 | ||
| Electronic Arts | 125.63 | 127.39 | 125.11 | -0.68 | -0.54% | 1.15M | 03:00:01 | ||
| Elevance Health | 525.55 | 539.11 | 521.00 | +16.58 | +3.26% | 2.41M | 03:00:00 | ||
| Eli Lilly | 745.95 | 752.20 | 743.78 | -4.82 | -0.64% | 1.65M | 03:00:00 | ||
| Emerson | 109.31 | 110.83 | 108.94 | -0.50 | -0.46% | 1.61M | 03:00:00 | ||
| Enphase | 109.17 | 113.25 | 106.82 | -2.88 | -2.57% | 3.15M | 03:00:01 | ||
| Entergy | 103.78 | 103.93 | 102.34 | +0.58 | +0.57% | 1.64M | 03:00:00 | ||
| EOG Resources | 131.69 | 133.13 | 130.99 | -0.71 | -0.54% | 1.91M | 03:00:00 | ||
| EPAM Systems | 247.22 | 251.06 | 244.70 | -1.78 | -0.71% | 599.31K | 02:59:59 | ||
| EQT | 36.22 | 36.78 | 36.12 | +0.17 | +0.49% | 6.67M | 03:00:00 | ||
| Equifax | 217.60 | 231.41 | 213.07 | -20.08 | -8.45% | 3.63M | 03:00:00 | ||
| Equinix | 739.85 | 747.16 | 731.54 | +5.29 | +0.72% | 473.65K | 03:00:00 | ||
| Equity Residential | 60.98 | 61.13 | 60.10 | +0.57 | +0.94% | 1.51M | 03:00:00 | ||
| Essex Property | 233.97 | 234.51 | 230.90 | +1.32 | +0.57% | 278.49K | 03:00:00 | ||
| Estee Lauder | 144.84 | 146.63 | 138.18 | +6.80 | +4.93% | 3.82M | 03:00:00 | ||
| Etsy Inc | 67.34 | 67.46 | 65.28 | -0.15 | -0.22% | 3.34M | 02:59:59 | ||
| Everest | 360.26 | 361.49 | 355.27 | +3.12 | +0.87% | 393.76K | 03:00:00 | ||
| Evergy | 50.96 | 51.08 | 50.35 | +0.43 | +0.85% | 1.47M | 03:00:01 | ||
| Eversource Energy | 59.00 | 59.19 | 58.08 | +0.49 | +0.84% | 1.56M | 03:00:00 | ||
| Exelon | 36.68 | 36.74 | 36.28 | +0.26 | +0.71% | 3.86M | 03:00:01 | ||
| Expedia | 128.30 | 129.81 | 127.84 | -0.43 | -0.33% | 1.13M | 03:00:00 | ||
| Expeditors Washington | 114.79 | 115.36 | 113.97 | +0.45 | +0.39% | 811.73K | 03:00:01 | ||
| Extra Space Storage | 134.20 | 136.86 | 133.64 | -1.90 | -1.40% | 1.01M | 02:59:59 | ||
| Exxon Mobil | 118.47 | 119.71 | 117.97 | -0.16 | -0.13% | 12.01M | 03:00:03 | ||
| F5 Networks | 179.59 | 182.23 | 179.36 | -1.71 | -0.94% | 300.19K | 03:00:01 | ||
| FactSet Research | 429.48 | 431.55 | 424.65 | +0.23 | +0.05% | 162.22K | 03:00:00 | ||
| Fair Isaac | 1,161.62 | 1,202.88 | 1,147.06 | +8.34 | +0.72% | 203.84K | 03:00:00 | ||
| Fastenal | 67.50 | 68.99 | 67.38 | -0.98 | -1.43% | 3.52M | 03:00:01 | ||
| Federal Realty | 98.55 | 98.62 | 96.78 | +1.51 | +1.56% | 341.50K | 03:00:00 | ||
| FedEx | 263.15 | 264.67 | 262.08 | +0.08 | +0.03% | 937.68K | 03:00:03 | ||
| Fidelity National Info | 70.00 | 70.98 | 69.88 | -0.35 | -0.50% | 3.47M | 03:00:01 | ||
| Fifth Third | 34.22 | 34.66 | 33.99 | +0.12 | +0.35% | 5.95M | 03:00:00 | ||
| First Solar | 174.29 | 179.07 | 173.19 | -3.72 | -2.09% | 1.58M | 03:00:00 | ||
| FirstEnergy | 37.62 | 37.74 | 37.23 | +0.17 | +0.45% | 1.73M | 03:00:00 | ||
| Fiserv | 146.91 | 147.88 | 146.30 | -0.19 | -0.13% | 1.84M | 03:00:00 | ||
| FMC | 56.98 | 57.22 | 56.04 | +0.92 | +1.64% | 1.43M | 03:00:01 | ||
| Ford Motor | 12.07 | 12.17 | 11.98 | +0.03 | +0.25% | 36.36M | 03:00:02 | ||
| Fortinet | 64.03 | 65.01 | 63.53 | -0.63 | -0.97% | 2.93M | 03:00:01 | ||
| Fortive | 80.17 | 81.15 | 80.05 | -0.03 | -0.04% | 1.18M | 03:00:00 | ||
| Fox Corp A | 30.77 | 30.91 | 30.39 | +0.31 | +1.02% | 1.95M | 03:00:00 | ||
| Fox Corp B | 28.29 | 28.40 | 27.99 | +0.30 | +1.07% | 550.48K | 03:00:01 | ||
| Franklin Resources | 25.02 | 25.17 | 24.76 | +0.21 | +0.85% | 3.87M | 03:00:00 | ||
| Freeport-McMoran | 50.15 | 51.04 | 49.68 | +0.33 | +0.66% | 14.29M | 03:00:00 | ||
| Garmin | 140.63 | 142.10 | 140.16 | -0.44 | -0.31% | 810.98K | 03:00:00 | ||
| Gartner | 449.61 | 452.73 | 446.34 | +0.30 | +0.07% | 392.15K | 02:59:59 | ||
| GE HealthCare | 84.97 | 86.13 | 84.62 | -0.19 | -0.22% | 1.76M | 03:00:29 | ||
| Gen Digital | 20.38 | 20.54 | 20.29 | +0.01 | +0.05% | 2.39M | 03:00:00 | ||
| Generac | 133.47 | 135.26 | 128.46 | +3.22 | +2.47% | 1.62M | 02:59:59 | ||
| General Dynamics | 285.26 | 286.91 | 284.49 | +0.80 | +0.28% | 569.87K | 03:00:00 | ||
| General Electric | 152.95 | 157.99 | 152.88 | -2.72 | -1.75% | 5.76M | 03:00:00 | ||
| General Mills | 69.09 | 69.25 | 68.58 | +0.58 | +0.85% | 3.56M | 03:00:00 | ||
| General Motors | 42.45 | 42.83 | 42.01 | -0.01 | -0.02% | 14.06M | 03:00:00 | ||
| Genuine Parts | 160.24 | 164.45 | 155.88 | +16.17 | +11.22% | 3.89M | 03:00:00 | ||
| Gilead | 66.16 | 67.01 | 65.90 | -0.77 | -1.15% | 5.84M | 03:00:01 | ||
| Global Payments | 122.18 | 124.12 | 121.95 | -0.77 | -0.63% | 862.15K | 02:59:59 | ||
| Globe Life | 64.99 | 69.40 | 63.27 | +1.76 | +2.78% | 5.23M | 03:00:00 | ||
| Goldman Sachs | 403.23 | 407.86 | 402.41 | -0.68 | -0.17% | 2.74M | 03:00:00 | ||
| Halliburton | 38.65 | 39.29 | 38.45 | +0.61 | +1.59% | 6.70M | 03:00:00 | ||
| Hartford | 96.96 | 97.80 | 96.20 | +1.18 | +1.23% | 1.57M | 03:00:03 | ||
| Hasbro | 54.94 | 55.48 | 54.26 | +0.12 | +0.22% | 1.40M | 03:00:01 | ||
| HCA | 296.92 | 304.61 | 292.97 | -14.11 | -4.54% | 2.69M | 03:00:00 | ||
| Healthpeak Properties | 18.01 | 18.28 | 17.92 | -0.06 | -0.33% | 3.53M | 03:00:00 | ||
| Henry Schein | 69.97 | 70.37 | 69.49 | -0.23 | -0.33% | 718.12K | 03:00:00 | ||
| Hershey Co | 184.90 | 185.25 | 182.00 | +2.45 | +1.34% | 1.31M | 03:00:00 | ||
| Hess | 151.87 | 152.19 | 150.60 | +1.07 | +0.71% | 883.20K | 03:00:00 | ||
| Hewlett Packard | 17.04 | 17.12 | 16.84 | 0.01 | 0.06% | 12.39M | 02:59:59 | ||
| Hilton Worldwide | 198.82 | 202.10 | 197.93 | -1.66 | -0.83% | 1.26M | 02:59:59 | ||
| Hologic | 75.10 | 75.24 | 74.53 | +0.18 | +0.24% | 1.45M | 03:00:01 | ||
| Home Depot | 332.88 | 336.95 | 331.33 | +0.05 | +0.01% | 3.50M | 03:00:00 | ||
| Honeywell | 191.10 | 192.29 | 189.99 | +0.74 | +0.39% | 1.91M | 03:00:02 | ||
| Hormel Foods | 34.38 | 34.40 | 34.03 | +0.34 | +1.00% | 1.94M | 03:00:00 | ||
| Host Hotels Resorts | 18.59 | 18.86 | 18.47 | -0.15 | -0.80% | 4.86M | 03:00:00 | ||
| Howmet | 63.52 | 64.35 | 63.37 | +0.06 | +0.09% | 2.22M | 03:00:02 | ||
| HP Inc | 27.62 | 28.02 | 27.51 | -0.07 | -0.25% | 4.43M | 03:00:01 | ||
| Hubbell | 392.45 | 397.94 | 390.92 | +1.48 | +0.38% | 295.60K | 03:00:00 | ||
| Humana | 324.75 | 330.59 | 324.05 | +1.29 | +0.40% | 1.44M | 03:00:00 | ||
| Huntington Bancshares | 13.19 | 13.33 | 13.10 | +0.04 | +0.27% | 20.13M | 03:00:03 | ||
| Huntington Ingalls Industries | 268.81 | 273.55 | 268.57 | -2.41 | -0.89% | 220.49K | 03:00:00 | ||
| IBM | 181.44 | 183.46 | 180.24 | -1.66 | -0.91% | 2.80M | 03:00:00 | ||
| ICE | 130.97 | 131.49 | 130.18 | +0.23 | +0.18% | 1.82M | 03:00:00 | ||
| IDEX | 226.10 | 229.05 | 225.72 | -0.73 | -0.32% | 248.28K | 02:59:59 | ||
| IDEXX Labs | 477.79 | 483.10 | 475.56 | -0.45 | -0.09% | 374.82K | 03:00:01 | ||
| IFF | 83.59 | 84.58 | 82.96 | +0.74 | +0.89% | 972.27K | 03:00:00 | ||
| Illinois Tool Works | 248.76 | 250.82 | 248.12 | -0.78 | -0.31% | 764.14K | 03:00:00 | ||
| Illumina | 116.69 | 119.15 | 115.73 | -1.60 | -1.35% | 1.73M | 03:00:01 | ||
| Incyte | 52.82 | 53.10 | 52.26 | +0.10 | +0.19% | 1.79M | 03:00:01 | ||
| Ingersoll Rand | 88.98 | 90.75 | 88.85 | -0.59 | -0.66% | 1.14M | 03:00:02 | ||
| Insulet | 164.73 | 169.24 | 163.85 | -1.53 | -0.92% | 580.36K | 03:00:00 | ||
| Intel | 35.04 | 35.66 | 34.77 | -0.64 | -1.79% | 41.30M | 03:00:01 | ||
| International Paper | 35.27 | 35.65 | 35.09 | +0.20 | +0.58% | 4.86M | 03:00:00 | ||
| Intuit | 608.38 | 616.89 | 606.32 | -4.83 | -0.79% | 750.48K | 03:00:01 | ||
| Intuitive Surgical | 372.85 | 375.33 | 369.15 | -1.33 | -0.35% | 2.22M | 03:00:03 | ||
| Invesco | 15.27 | 15.43 | 15.20 | +0.03 | +0.20% | 2.84M | 03:00:02 | ||
| Invitation Homes | 33.41 | 33.47 | 33.00 | +0.34 | +1.03% | 1.89M | 03:00:00 | ||
| IPG | 30.39 | 30.60 | 30.20 | +0.12 | +0.40% | 3.73M | 03:00:00 | ||
| IQVIA Holdings | 227.17 | 230.52 | 222.71 | -0.08 | -0.04% | 608.17K | 02:59:59 | ||
| Iron Mountain | 74.41 | 75.63 | 74.41 | -0.74 | -0.98% | 839.38K | 03:00:00 | ||
| J&J | 145.74 | 145.80 | 143.13 | +0.97 | +0.67% | 8.96M | 03:00:00 | ||
| Jabil Circuit | 129.59 | 132.10 | 129.11 | -0.06 | -0.05% | 640.80K | 03:00:00 | ||
| Jack Henry&Associates | 164.77 | 165.14 | 163.68 | +0.10 | +0.06% | 301.92K | 03:00:01 | ||
| Jacobs Engineering | 143.54 | 144.76 | 142.95 | +0.57 | +0.40% | 234.90K | 03:00:00 | ||
| JB Hunt | 164.20 | 169.37 | 163.61 | -3.93 | -2.34% | 1.87M | 03:00:00 | ||
| JM Smucker | 111.14 | 111.57 | 110.01 | +1.34 | +1.22% | 1.17M | 03:00:01 | ||
| Johnson Controls | 63.77 | 64.59 | 63.71 | +0.08 | +0.13% | 2.53M | 03:00:00 | ||
| JPMorgan | 181.25 | 183.36 | 180.00 | +1.17 | +0.65% | 9.01M | 03:00:03 | ||
| Juniper | 36.15 | 36.54 | 36.01 | -0.33 | -0.90% | 5.03M | 03:00:00 | ||
| Kellanova | 56.54 | 56.63 | 56.12 | +0.47 | +0.84% | 1.45M | 03:00:00 | ||
| Kenvue | 19.57 | 19.61 | 19.26 | +0.31 | +1.58% | 11.07M | 03:00:00 | ||
| Keurig Dr Pepper | 31.13 | 31.17 | 30.80 | +0.25 | +0.81% | 6.48M | 03:00:01 | ||
| KeyCorp | 14.39 | 14.81 | 14.11 | -0.04 | -0.28% | 31.97M | 03:00:00 | ||
| Keysight Technologies | 146.89 | 149.87 | 146.65 | -3.04 | -2.03% | 1.05M | 02:59:59 | ||
| Kimberly-Clark | 125.62 | 126.57 | 124.93 | -0.34 | -0.27% | 2.02M | 03:00:00 | ||
| Kimco Realty | 17.73 | 17.80 | 17.58 | +0.13 | +0.74% | 6.68M | 03:00:00 | ||
| Kinder Morgan | 18.21 | 18.35 | 17.95 | +0.45 | +2.53% | 25.57M | 02:59:59 | ||
| KLA Corp | 644.22 | 658.41 | 642.02 | -14.76 | -2.24% | 885.53K | 03:00:00 | ||
| Kraft Heinz | 37.11 | 37.28 | 36.65 | +0.21 | +0.57% | 6.60M | 03:00:01 | ||
| Kroger | 55.57 | 55.69 | 55.19 | +0.31 | +0.56% | 2.82M | 03:00:00 | ||
| L3Harris Technologies | 202.15 | 203.88 | 201.68 | +0.75 | +0.37% | 557.78K | 03:00:00 | ||
| Laboratory America | 199.44 | 200.20 | 198.06 | -0.53 | -0.27% | 735.52K | 03:00:00 | ||
| Lam Research | 888.92 | 909.33 | 884.39 | -23.34 | -2.56% | 2.28M | 03:00:01 | ||
| Lamb Weston Holdings | 80.29 | 80.77 | 79.14 | -0.07 | -0.09% | 2.54M | 03:00:00 | ||
| Las Vegas Sands | 45.89 | 48.21 | 45.44 | -4.34 | -8.64% | 21.44M | 03:00:00 | ||
| Leidos | 123.76 | 125.21 | 123.28 | -0.60 | -0.48% | 760.14K | 03:00:00 | ||
| Lennar | 152.50 | 156.99 | 152.44 | +0.62 | +0.41% | 2.75M | 03:00:00 | ||
| Linde PLC | 446.43 | 451.19 | 445.52 | -0.36 | -0.08% | 1.06M | 03:00:29 | ||
| Live Nation Entertainment | 89.64 | 91.88 | 89.62 | -2.18 | -2.37% | 3.39M | 03:00:00 | ||
| LKQ | 48.58 | 48.94 | 48.21 | +0.67 | +1.40% | 1.59M | 03:00:01 | ||
| Lockheed Martin | 456.15 | 458.01 | 454.27 | +0.10 | +0.02% | 615.58K | 03:00:00 | ||
| Loews | 73.83 | 74.26 | 73.63 | +0.69 | +0.95% | 624.17K | 03:00:00 | ||
| Lowe's | 228.76 | 232.29 | 227.55 | -0.10 | -0.04% | 1.77M | 03:00:00 | ||
| Lululemon Athletica | 347.51 | 352.10 | 344.31 | +2.65 | +0.77% | 1.98M | 03:00:00 | ||
| LyondellBasell Industries | 99.40 | 100.57 | 98.90 | -0.30 | -0.30% | 1.95M | 02:59:59 | ||
| M&T Bank | 139.28 | 140.98 | 138.38 | +0.24 | +0.17% | 690.85K | 03:00:00 | ||
| Marathon Oil | 27.39 | 27.86 | 27.33 | -0.29 | -1.05% | 8.92M | 03:00:00 | ||
| Marathon Petroleum | 195.01 | 203.06 | 193.74 | -7.45 | -3.68% | 2.66M | 03:00:00 | ||
| MarketAxesss | 203.15 | 204.66 | 199.34 | +1.22 | +0.60% | 275.61K | 03:00:01 | ||
| Marriott Int | 236.30 | 241.24 | 236.09 | -2.16 | -0.91% | 1.80M | 03:00:01 | ||
| Marsh McLennan | 201.65 | 206.42 | 201.53 | +4.03 | +2.04% | 3.02M | 03:00:00 | ||
| Martin Marietta Materials | 587.27 | 595.27 | 581.84 | -5.65 | -0.95% | 535.73K | 03:00:00 | ||
| Masco | 72.21 | 73.77 | 72.14 | -0.15 | -0.21% | 1.72M | 03:00:00 | ||
| Mastercard | 454.39 | 461.91 | 453.87 | -5.77 | -1.25% | 1.78M | 03:00:00 | ||
| Match Group | 32.22 | 32.87 | 31.41 | -0.06 | -0.19% | 3.74M | 02:59:59 | ||
| McCormick&Co | 72.71 | 72.94 | 72.38 | +0.44 | +0.61% | 1.28M | 03:00:00 | ||
| McDonald's | 270.96 | 271.29 | 268.85 | +1.01 | +0.37% | 3.00M | 03:00:00 | ||
| McKesson | 518.78 | 528.20 | 514.88 | -7.14 | -1.36% | 620.38K | 03:00:00 | ||
| Medtronic | 79.18 | 79.30 | 78.43 | +0.10 | +0.13% | 5.99M | 03:00:00 | ||
| Merck&Co | 125.21 | 125.45 | 124.50 | -0.16 | -0.13% | 4.78M | 03:00:02 | ||
| Meta Platforms | 501.80 | 512.21 | 499.04 | +7.63 | +1.54% | 14.55M | 03:00:01 | ||
| MetLife | 69.94 | 70.15 | 69.41 | +1.02 | +1.48% | 2.30M | 03:00:00 | ||
| Mettler-Toledo | 1,192.61 | 1,206.11 | 1,142.91 | -5.42 | -0.45% | 152.00K | 03:00:00 | ||
| MGM | 42.05 | 42.76 | 41.52 | +0.02 | +0.05% | 3.43M | 03:00:00 | ||
| Microchip | 84.21 | 85.92 | 83.78 | -0.86 | -1.01% | 4.88M | 03:00:01 | ||
| Micron | 111.93 | 117.61 | 111.48 | -4.40 | -3.78% | 30.37M | 03:00:00 | ||
| Microsoft | 404.33 | 411.88 | 404.03 | -7.51 | -1.82% | 19.62M | 03:00:02 | ||
| Mid-America Apartment | 124.61 | 125.69 | 124.00 | -0.19 | -0.15% | 956.31K | 03:00:00 | ||
| Moderna | 102.00 | 103.50 | 99.90 | -1.44 | -1.39% | 1.69M | 03:00:01 | ||
| Mohawk Industries | 108.08 | 110.18 | 107.42 | -0.19 | -0.18% | 586.40K | 02:59:59 | ||
| Molina Healthcare | 360.84 | 366.65 | 360.42 | +0.99 | +0.28% | 364.73K | 03:00:00 | ||
| Molson Coors Brewing B | 63.88 | 64.32 | 63.48 | +0.34 | +0.54% | 1.48M | 03:00:00 | ||
| Mondelez | 67.17 | 67.33 | 66.55 | +0.66 | +0.99% | 7.19M | 03:00:00 | ||
| Monolithic | 620.31 | 633.90 | 617.84 | -17.41 | -2.73% | 465.18K | 03:00:00 | ||
| Monster Beverage | 53.46 | 54.44 | 53.21 | -0.79 | -1.46% | 4.53M | 03:00:00 | ||
| Moody’s | 374.65 | 379.84 | 369.42 | -0.76 | -0.20% | 772.66K | 03:00:00 | ||
| Morgan Stanley | 90.29 | 91.11 | 89.74 | +0.21 | +0.23% | 6.35M | 03:00:01 | ||
| Mosaic | 30.48 | 30.86 | 30.35 | +0.19 | +0.63% | 2.93M | 03:00:00 | ||
| Motorola | 339.46 | 341.88 | 337.32 | -1.05 | -0.31% | 438.61K | 03:00:00 | ||
| MSCI | 505.42 | 516.18 | 499.77 | -6.41 | -1.25% | 1.40M | 03:00:00 | ||
| Nasdaq Inc | 60.07 | 60.50 | 59.89 | +0.06 | +0.10% | 2.29M | 03:00:00 | ||
| NetApp | 100.14 | 101.89 | 99.73 | -0.77 | -0.76% | 908.61K | 03:00:00 | ||
| Netflix | 611.15 | 621.33 | 605.43 | -2.54 | -0.41% | 5.27M | 03:00:01 | ||
| Newmont Goldcorp | 38.55 | 39.20 | 38.25 | -0.01 | -0.03% | 6.32M | 03:00:00 | ||
| News Corp | 24.81 | 25.37 | 24.75 | -0.14 | -0.56% | 592.74K | 03:00:00 | ||
| News Corp A | 24.03 | 24.35 | 23.98 | -0.12 | -0.50% | 1.16M | 03:00:00 | ||
| NextEra Energy | 64.00 | 64.39 | 63.13 | +0.21 | +0.33% | 9.99M | 03:00:00 | ||
| Nike | 95.74 | 95.88 | 94.53 | +0.90 | +0.95% | 8.98M | 03:00:00 | ||
| NiSource | 27.40 | 27.45 | 27.05 | +0.25 | +0.92% | 2.88M | 03:00:00 | ||
| Nordson | 259.12 | 262.65 | 258.82 | -1.68 | -0.64% | 99.75K | 03:00:00 | ||
| Norfolk Southern | 240.14 | 244.12 | 239.93 | +0.80 | +0.33% | 908.30K | 03:00:01 | ||
| Northern Trust | 81.41 | 82.08 | 80.82 | +0.18 | +0.22% | 1.39M | 03:00:00 | ||
| Northrop Grumman | 452.29 | 456.70 | 450.22 | +0.24 | +0.05% | 615.97K | 03:00:00 | ||
| Norwegian Cruise Line | 18.17 | 18.64 | 18.03 | +0.15 | +0.83% | 11.66M | 02:59:59 | ||
| NRG | 70.51 | 74.07 | 70.45 | -2.91 | -3.96% | 3.92M | 03:00:00 | ||
| Nucor | 190.78 | 193.63 | 188.95 | -2.00 | -1.04% | 979.59K | 03:00:00 | ||
| NVIDIA | 846.71 | 861.90 | 824.02 | +6.36 | +0.76% | 44.15M | 03:00:00 | ||
| NVR | 7,718.3 | 7,859.0 | 7,701.2 | +48.3 | +0.63% | 18.69K | 03:00:00 | ||
| NXP | 219.35 | 223.38 | 217.38 | -7.57 | -3.34% | 3.36M | 03:00:00 | ||
| Occidental | 66.03 | 66.38 | 65.64 | +0.06 | +0.08% | 6.94M | 03:00:00 | ||
| Old Dominion Freight Line | 207.82 | 213.33 | 207.67 | -2.99 | -1.42% | 1.05M | 03:00:00 | ||
| Omnicom | 91.47 | 93.36 | 91.45 | -0.98 | -1.05% | 1.56M | 03:00:00 | ||
| ON Semiconductor | 62.93 | 63.77 | 61.51 | -1.54 | -2.39% | 8.21M | 03:00:00 | ||
| ONEOK | 77.87 | 78.21 | 77.38 | +0.19 | +0.24% | 2.05M | 03:00:00 | ||
| Oracle | 115.99 | 118.60 | 115.70 | -2.68 | -2.26% | 6.40M | 03:00:01 | ||
| Otis Worldwide | 95.49 | 96.29 | 95.25 | +0.53 | +0.56% | 1.75M | 03:00:00 | ||
| O’Reilly Automotive | 1,101.06 | 1,112.37 | 1,095.07 | +6.26 | +0.57% | 280.32K | 03:00:00 | ||
| PACCAR | 113.76 | 116.87 | 113.71 | -2.17 | -1.87% | 2.09M | 03:00:00 | ||
| Packaging America | 178.25 | 179.41 | 177.32 | -0.26 | -0.15% | 532.87K | 02:59:59 | ||
| Palo Alto Networks | 281.14 | 284.30 | 276.33 | +3.81 | +1.37% | 3.69M | 03:00:00 | ||
| Paramount Global B | 10.97 | 11.18 | 10.77 | +0.16 | +1.48% | 9.81M | 03:00:00 | ||
| Parker-Hannifin | 537.82 | 547.93 | 537.38 | -2.75 | -0.51% | 356.25K | 03:00:00 | ||
| Paychex | 117.79 | 119.78 | 117.74 | -1.35 | -1.13% | 2.26M | 03:00:00 | ||
| Paycom Soft | 184.87 | 188.58 | 184.43 | -1.99 | -1.06% | 613.83K | 02:59:59 | ||
| PayPal | 62.10 | 64.03 | 61.95 | -1.16 | -1.83% | 9.19M | 02:59:59 | ||
| Pentair | 78.48 | 79.53 | 78.28 | -0.47 | -0.60% | 1.02M | 02:59:59 | ||
| PepsiCo | 172.27 | 172.68 | 170.10 | +2.79 | +1.65% | 5.12M | 03:00:00 | ||
| Pfizer | 25.39 | 25.46 | 25.23 | -0.04 | -0.14% | 31.40M | 03:00:02 | ||
| PG E | 16.54 | 16.59 | 16.42 | +0.10 | +0.58% | 9.37M | 03:00:00 | ||
| Philip Morris | 91.19 | 91.23 | 90.65 | +0.61 | +0.67% | 3.84M | 03:00:03 | ||
| Phillips 66 | 153.31 | 157.91 | 152.72 | -3.94 | -2.51% | 2.35M | 02:59:59 | ||
| Pinnacle West | 72.96 | 73.31 | 71.99 | +0.99 | +1.38% | 742.71K | 03:00:02 | ||
| Pioneer Natural | 268.12 | 270.01 | 267.27 | +0.33 | +0.12% | 1.27M | 03:00:00 | ||
| PNC Financial | 148.01 | 149.12 | 146.89 | +0.76 | +0.52% | 1.32M | 03:00:02 | ||
| Pool | 362.74 | 369.36 | 362.70 | -1.41 | -0.39% | 231.53K | 03:00:02 | ||
| PPG Industries | 135.11 | 136.39 | 134.16 | +0.15 | +0.11% | 2.27M | 03:00:00 | ||
| PPL | 26.63 | 26.68 | 26.36 | +0.21 | +0.79% | 3.16M | 03:00:00 | ||
| Principal Financial | 78.96 | 79.79 | 78.76 | +0.48 | +0.61% | 853.72K | 03:00:01 | ||
| Procter&Gamble | 157.16 | 157.63 | 155.96 | +1.21 | +0.77% | 7.12M | 03:00:00 | ||
| Progressive | 209.76 | 210.05 | 208.02 | +0.64 | +0.31% | 2.06M | 03:00:00 | ||
| Prologis | 104.67 | 106.29 | 103.61 | -1.82 | -1.71% | 5.68M | 03:00:00 | ||
| Prudential Financial | 108.72 | 108.90 | 107.66 | +1.37 | +1.28% | 1.14M | 03:00:02 | ||
| PTC | 175.72 | 178.31 | 173.85 | -1.76 | -0.99% | 796.40K | 03:00:00 | ||
| Public Service Enterprise | 65.10 | 65.50 | 64.81 | +0.07 | +0.11% | 1.95M | 03:00:00 | ||
| Public Storage | 260.26 | 262.95 | 258.90 | -1.54 | -0.59% | 740.59K | 03:00:02 | ||
| PulteGroup | 105.95 | 109.66 | 105.92 | -0.20 | -0.19% | 1.57M | 03:00:00 | ||
| Qorvo Inc | 107.84 | 110.06 | 107.76 | -2.11 | -1.92% | 1.44M | 02:59:59 | ||
| Qualcomm | 161.47 | 164.10 | 159.86 | -2.85 | -1.73% | 8.69M | 03:00:01 | ||
| Quanta Services | 245.68 | 251.61 | 244.47 | -0.28 | -0.11% | 921.52K | 03:00:00 | ||
| Quest Diagnostics | 125.92 | 127.32 | 125.42 | -1.06 | -0.83% | 854.61K | 03:00:00 | ||
| Ralph Lauren A | 157.35 | 159.82 | 157.00 | -1.89 | -1.19% | 989.11K | 03:00:02 | ||
| Raymond James Financial | 121.94 | 123.44 | 121.71 | 0.00 | 0.00% | 1.02M | 03:00:00 | ||
| Realty Income | 52.03 | 52.05 | 51.13 | +0.75 | +1.46% | 4.95M | 02:59:59 | ||
| Regency Centers | 57.76 | 57.93 | 56.94 | +0.47 | +0.82% | 666.42K | 03:00:00 | ||
| Regeneron Pharma | 893.99 | 908.81 | 892.15 | -7.20 | -0.80% | 433.49K | 03:00:00 | ||
| Regions Financial | 19.01 | 19.18 | 18.83 | +0.15 | +0.80% | 8.99M | 03:00:00 | ||
| Republic Services | 189.00 | 189.83 | 188.18 | +0.05 | +0.03% | 1.54M | 03:00:00 | ||
| ResMed | 177.69 | 179.79 | 176.33 | +3.86 | +2.22% | 1.44M | 03:00:00 | ||
| Revvity | 99.33 | 100.49 | 97.32 | -1.15 | -1.14% | 733.11K | 03:00:00 | ||
| Robert Half | 69.57 | 71.13 | 69.48 | +0.26 | +0.38% | 1.33M | 03:00:00 | ||
| Rockwell Automation | 273.62 | 281.57 | 273.15 | -5.03 | -1.81% | 1.08M | 03:00:00 | ||
| Rollins | 42.44 | 42.95 | 41.73 | -0.57 | -1.33% | 1.97M | 03:00:00 | ||
| Roper Technologies | 527.27 | 531.55 | 526.17 | +0.80 | +0.15% | 395.06K | 03:00:00 | ||
| Ross Stores | 131.80 | 134.10 | 131.60 | -0.99 | -0.75% | 1.48M | 03:00:00 | ||
| Royal Caribbean Cruises | 127.64 | 130.62 | 127.10 | -0.33 | -0.26% | 1.97M | 02:59:59 | ||
| Rtx Corp | 100.69 | 101.90 | 100.51 | -0.07 | -0.06% | 4.19M | 03:00:00 | ||
| S&P Global | 413.41 | 415.75 | 408.39 | +1.30 | +0.32% | 991.25K | 03:00:00 | ||
| Salesforce Inc | 271.85 | 276.60 | 269.75 | -4.47 | -1.62% | 5.34M | 03:00:00 | ||
| SBA Communications | 195.95 | 197.89 | 193.94 | -0.27 | -0.14% | 577.60K | 03:00:00 | ||
| Schlumberger | 50.93 | 51.77 | 50.80 | +0.12 | +0.24% | 8.27M | 03:00:00 | ||
| Seagate | 83.44 | 85.18 | 83.31 | -0.76 | -0.90% | 1.79M | 03:00:00 | ||
| Sempra Energy | 68.46 | 68.58 | 67.55 | +0.52 | +0.77% | 3.04M | 03:00:00 | ||
| ServiceNow Inc | 731.36 | 739.89 | 727.35 | -5.09 | -0.69% | 787.63K | 02:59:59 | ||
| Sherwin-Williams | 309.36 | 313.24 | 307.66 | -0.80 | -0.26% | 1.10M | 03:00:00 | ||
| Simon Property | 140.36 | 142.06 | 140.00 | -0.58 | -0.41% | 973.73K | 03:00:00 | ||
| Skyworks | 97.62 | 98.98 | 97.04 | -0.85 | -0.86% | 2.07M | 03:00:00 | ||
| Snap-On | 261.89 | 275.00 | 261.33 | -21.61 | -7.62% | 852.10K | 03:00:00 | ||
| Southern | 70.56 | 70.68 | 69.43 | +0.76 | +1.09% | 3.83M | 03:00:00 | ||
| Southwest Airlines | 29.05 | 29.51 | 28.89 | +0.27 | +0.94% | 7.41M | 03:00:00 | ||
| Stanley Black Decker | 89.34 | 90.52 | 88.50 | +0.01 | +0.01% | 973.91K | 03:00:00 | ||
| Starbucks | 87.11 | 87.63 | 86.06 | +0.90 | +1.04% | 11.22M | 03:00:01 | ||
| State Street | 73.04 | 73.67 | 72.56 | +0.23 | +0.32% | 1.66M | 03:00:00 | ||
| Steel Dynamics | 136.07 | 140.00 | 135.26 | -2.86 | -2.06% | 1.19M | 03:00:00 | ||
| STERIS | 200.71 | 201.74 | 198.22 | +0.47 | +0.23% | 603.48K | 03:00:00 | ||
| Stryker | 327.46 | 337.03 | 326.59 | -8.57 | -2.55% | 1.95M | 03:00:00 | ||
| Super Micro Computer | 928.48 | 972.99 | 917.46 | -31.60 | -3.29% | 4.22M | 03:00:00 | ||
| Synchrony Financial | 40.80 | 41.30 | 39.85 | +1.12 | +2.82% | 4.11M | 02:59:59 | ||
| Synopsys | 519.71 | 530.00 | 517.06 | -7.87 | -1.49% | 1.17M | 03:00:00 | ||
| Sysco | 75.65 | 76.04 | 75.44 | +0.21 | +0.28% | 1.79M | 03:00:00 | ||
| T Rowe | 108.72 | 111.75 | 108.27 | -2.67 | -2.40% | 2.44M | 03:00:00 | ||
| T-Mobile US | 160.85 | 161.51 | 160.06 | +0.76 | +0.47% | 2.92M | 03:00:00 | ||
| Take-Two | 140.64 | 143.80 | 140.38 | -2.52 | -1.76% | 1.47M | 03:00:00 | ||
| Tapestry | 40.51 | 41.06 | 40.09 | +0.02 | +0.05% | 3.46M | 03:00:00 | ||
| Targa Resources | 111.78 | 112.88 | 111.29 | -0.45 | -0.40% | 1.68M | 03:00:00 | ||
| Target | 166.58 | 167.53 | 165.10 | +2.11 | +1.28% | 3.06M | 03:00:00 | ||
| TE Connectivity | 140.39 | 142.65 | 140.30 | -1.09 | -0.77% | 2.21M | 03:00:00 | ||
| Teledyne Technologies | 400.12 | 403.48 | 397.33 | -0.15 | -0.04% | 177.98K | 03:00:00 | ||
| Teleflex | 207.38 | 209.93 | 206.75 | -0.92 | -0.44% | 154.26K | 02:59:59 | ||
| Teradyne | 100.20 | 102.52 | 100.02 | -1.87 | -1.83% | 2.09M | 03:00:00 | ||
| Tesla | 149.93 | 152.20 | 148.70 | -5.52 | -3.55% | 93.39M | 03:00:00 | ||
| Texas Instruments | 163.67 | 164.68 | 161.57 | -2.03 | -1.23% | 5.31M | 03:00:00 | ||
| Textron | 92.56 | 93.50 | 92.27 | +0.35 | +0.38% | 796.49K | 03:00:00 | ||
| The AES | 16.27 | 16.50 | 16.15 | +0.13 | +0.81% | 5.40M | 03:00:01 | ||
| The Charles Schwab | 72.92 | 73.84 | 71.96 | +0.42 | +0.58% | 7.78M | 03:00:00 | ||
| The Travelers | 210.46 | 211.77 | 207.24 | +3.88 | +1.88% | 1.93M | 03:00:00 | ||
| Thermo Fisher Scientific | 541.78 | 544.69 | 529.64 | -5.47 | -1.00% | 2.05M | 03:00:00 | ||
| TJX | 92.66 | 93.70 | 92.52 | -0.47 | -0.50% | 3.18M | 03:00:00 | ||
| Tractor Supply | 247.35 | 250.15 | 246.11 | -0.04 | -0.02% | 811.19K | 03:00:00 | ||
| Trane Technologies | 289.39 | 295.32 | 289.36 | -3.70 | -1.26% | 626.40K | 03:00:00 | ||
| Transdigm | 1,212.68 | 1,237.39 | 1,211.56 | -13.02 | -1.06% | 178.20K | 03:00:00 | ||
| Trimble | 57.86 | 58.69 | 57.75 | -0.63 | -1.08% | 834.19K | 03:00:00 | ||
| Truist Financial Corp | 35.72 | 35.97 | 35.46 | +0.06 | +0.15% | 5.54M | 03:00:00 | ||
| Tyler Technologies | 402.98 | 405.47 | 399.77 | +0.14 | +0.03% | 217.98K | 03:00:00 | ||
| Tyson Foods | 58.86 | 59.03 | 58.50 | +0.28 | +0.48% | 1.28M | 03:00:00 | ||
| U.S. Bancorp | 39.43 | 40.15 | 39.19 | -0.09 | -0.23% | 9.40M | 03:00:00 | ||
| Uber Tech | 71.28 | 72.86 | 70.64 | -0.66 | -0.92% | 20.20M | 03:00:00 | ||
| UDR | 35.78 | 35.95 | 35.14 | +0.44 | +1.25% | 3.35M | 02:59:59 | ||
| Ulta Beauty | 425.11 | 428.82 | 416.58 | +0.56 | +0.13% | 818.55K | 03:00:00 | ||
| Union Pacific | 229.89 | 231.37 | 229.10 | +0.66 | +0.29% | 1.54M | 03:00:00 | ||
| United Airlines Holdings | 51.42 | 51.88 | 49.20 | +2.68 | +5.50% | 35.80M | 03:00:00 | ||
| United Parcel Service | 142.68 | 143.31 | 141.88 | +0.43 | +0.30% | 2.51M | 03:00:00 | ||
| United Rentals | 632.88 | 648.93 | 631.77 | -3.34 | -0.53% | 499.23K | 02:59:59 | ||
| UnitedHealth | 493.16 | 502.00 | 485.97 | +14.17 | +2.96% | 8.70M | 03:00:00 | ||
| Universal Health Services | 153.65 | 157.18 | 152.68 | -6.38 | -3.99% | 1.03M | 02:59:59 | ||
| Valero Energy | 162.47 | 168.00 | 160.99 | -4.80 | -2.87% | 3.05M | 03:00:02 | ||
| Ventas | 42.62 | 42.84 | 42.06 | +0.39 | +0.92% | 1.83M | 03:00:00 | ||
| Veralto | 88.81 | 90.64 | 88.42 | -1.74 | -1.92% | 2.12M | 03:00:00 | ||
| VeriSign | 182.96 | 184.33 | 181.75 | +1.39 | +0.77% | 550.62K | 03:00:00 | ||
| Verisk | 223.33 | 225.07 | 222.55 | +1.08 | +0.49% | 665.54K | 03:00:00 | ||
| Verizon | 40.13 | 40.17 | 39.72 | +0.35 | +0.88% | 15.96M | 03:00:02 | ||
| Vertex | 393.48 | 396.14 | 391.02 | +0.38 | +0.10% | 915.93K | 03:00:00 | ||
| VF | 12.68 | 12.74 | 12.22 | +0.43 | +3.51% | 6.51M | 03:00:00 | ||
| Viatris | 11.12 | 11.25 | 11.07 | +0.02 | +0.18% | 2.96M | 03:00:00 | ||
| VICI Properties | 27.51 | 27.53 | 27.15 | +0.31 | +1.14% | 4.81M | 03:00:00 | ||
| Visa A | 271.36 | 273.13 | 269.86 | -1.33 | -0.49% | 6.47M | 03:00:03 | ||
| Vulcan Materials | 255.10 | 259.74 | 254.34 | -3.16 | -1.22% | 502.86K | 03:00:00 | ||
| Walgreens Boots | 17.59 | 17.73 | 17.51 | -0.04 | -0.23% | 6.59M | 03:00:00 | ||
| Walmart | 59.27 | 59.94 | 59.22 | -0.38 | -0.64% | 11.12M | 03:00:02 | ||
| Walt Disney | 112.86 | 114.24 | 112.19 | -0.08 | -0.07% | 6.05M | 03:00:00 | ||
| Warner Bros Discovery | 8.31 | 8.39 | 8.19 | +0.08 | +0.97% | 21.02M | 03:00:00 | ||
| Waste Management | 205.10 | 206.05 | 204.52 | -1.05 | -0.51% | 933.50K | 03:00:00 | ||
| Waters | 294.15 | 300.40 | 288.94 | -10.03 | -3.30% | 612.92K | 03:00:00 | ||
| WEC Energy | 80.43 | 80.62 | 79.29 | +0.80 | +1.00% | 1.05M | 03:00:00 | ||
| Wells Fargo&Co | 58.75 | 59.13 | 57.22 | +1.57 | +2.75% | 22.03M | 03:00:03 | ||
| Welltower | 90.84 | 90.91 | 89.38 | +1.14 | +1.27% | 1.81M | 03:00:00 | ||
| West Pharmaceutical Services | 377.35 | 380.63 | 372.41 | -0.01 | -0.00% | 287.38K | 03:00:00 | ||
| Western Digital | 68.32 | 70.72 | 68.24 | -1.85 | -2.64% | 4.35M | 03:00:00 | ||
| Westinghouse Air Brake | 144.27 | 145.57 | 143.65 | -0.28 | -0.19% | 831.13K | 02:59:59 | ||
| WestRock Co | 47.57 | 48.01 | 47.37 | +0.34 | +0.72% | 1.48M | 02:59:59 | ||
| Weyerhaeuser | 31.34 | 31.88 | 31.28 | -0.18 | -0.57% | 3.25M | 03:00:00 | ||
| Williams | 37.58 | 37.79 | 37.28 | -0.10 | -0.27% | 7.07M | 03:00:00 | ||
| Willis Towers Watson | 262.99 | 264.54 | 260.98 | +3.72 | +1.43% | 423.59K | 03:00:00 | ||
| WR Berkley | 80.98 | 81.75 | 80.60 | +0.27 | +0.33% | 1.03M | 02:59:59 | ||
| WW Grainger | 937.24 | 953.76 | 935.92 | -12.68 | -1.33% | 183.13K | 03:00:00 | ||
| Wynn Resorts | 96.10 | 97.99 | 95.68 | -1.38 | -1.42% | 1.74M | 03:00:00 | ||
| Xcel Energy | 53.76 | 53.97 | 53.10 | +0.57 | +1.07% | 2.88M | 03:00:00 | ||
| Xylem | 127.16 | 128.46 | 126.91 | +0.94 | +0.74% | 1.13M | 02:59:59 | ||
| Yum! Brands | 137.84 | 138.27 | 137.16 | +0.01 | +0.01% | 1.71M | 03:00:00 | ||
| Zebra | 273.03 | 277.03 | 271.51 | -3.11 | -1.13% | 342.23K | 03:00:00 | ||
| Zimmer Biomet | 119.41 | 121.45 | 118.63 | -1.89 | -1.56% | 1.42M | 03:00:00 | ||
| Zoetis Inc | 153.11 | 153.67 | 151.17 | +1.60 | +1.06% | 4.73M | 02:59:59 |
Tâm lý của Tôi
Bạn cảm thấy thế nào về Investing.com US 500?
Tâm lý Thành viên:
hoặc
Thị trường hiện đã đóng cửa. Chức năng biểu quyết chỉ hoạt động trong giờ mở cửa thị trường.
Viết cảm nghĩ của bạn về Investing.com United States 500
Có chắc chắn bạn muốn xóa biểu đồ này không?
Xóa Hủy
Thay thế biểu đồ đính kèm bằng một biểu đồ mới ?
Thay thế Hủy
Hướng Dẫn Đăng Bình Luận
Thêm Biểu Đồ vào Bình Luận
Xác nhận tác vụ chặn
Bạn có chắc là bạn muốn chặn %USER_NAME% không?
Khi làm vậy, bạn và %USER_NAME% sẽ không thể xem bất cứ bài đăng nào của nhau trên Investing.com.
%USER_NAME% đã được thêm thành công vào Danh sách chặn
Vì bạn vừa mới hủy chặn người này, nên bạn phải đợi 48 tiếng thì mới có thể khôi phục lại trạng thái chặn.
Báo cáo bình luận này
Tôi cảm thấy bình luận này là:
Bình luận bị gắn cờ
Cám ơn!
Báo cáo của bạn đã được gửi tới người điều phối trang để xem xét