Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
2.016,68
+2,51
+0,12%
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
- Certificados
Por favor, tente outra busca
🤯 Perficient disparou 53%. Nossa ProPicks de IA viu essa oportunidade em março Leia mais
Investing.com United States 500 (invus500)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Fechamento Anterior: 2.016,68
- Abertura: 2.017,94
- Var. Diária: 2.013,79 - 2.021,90
Investing.com US 500
2.016,68
+2,51
+0,12%
- Informação
- Componentes
- Dados Históricos
Composição do Investing.com US 500
Encontre nesta página a composição do Investing.com US 500. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice Investing.com United States 500.
Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.
| Nome | Último | Máxima | Mínima | Var. | Var.% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 95,55 | 97,09 | 95,52 | -1,04 | -1,08% | 3,56M | 07/05 | ||
| Abbott Labs | 106,17 | 106,54 | 105,79 | +0,53 | +0,50% | 6,16M | 07/05 | ||
| AbbVie | 162,54 | 163,99 | 161,89 | -0,19 | -0,12% | 4,51M | 07/05 | ||
| Accenture | 310,66 | 312,14 | 307,60 | +4,60 | +1,50% | 2,21M | 07/05 | ||
| Adobe | 492,27 | 496,76 | 489,17 | -1,32 | -0,27% | 2,09M | 07/05 | ||
| ADP | 245,12 | 245,23 | 242,10 | +2,38 | +0,98% | 1,11M | 07/05 | ||
| Aflac | 84,67 | 85,49 | 84,64 | -0,06 | -0,07% | 1,68M | 07/05 | ||
| Agilent Technologies | 141,26 | 142,02 | 139,76 | +0,65 | +0,46% | 1,38M | 07/05 | ||
| AIG | 80,28 | 80,75 | 79,88 | +0,31 | +0,39% | 3,31M | 07/05 | ||
| Air Products | 248,61 | 248,96 | 246,53 | +1,01 | +0,41% | 1,03M | 07/05 | ||
| Airbnb | 159,81 | 162,85 | 159,75 | -2,19 | -1,35% | 2,91M | 07/05 | ||
| Akamai | 101,67 | 101,82 | 101,04 | +0,59 | +0,58% | 852,15K | 07/05 | ||
| Albemarle | 131,55 | 135,75 | 130,01 | +0,77 | +0,59% | 2,40M | 07/05 | ||
| Alexandria RE | 119,71 | 121,56 | 119,16 | -0,16 | -0,13% | 658,49K | 07/05 | ||
| Align | 286,52 | 291,80 | 285,61 | -0,85 | -0,30% | 316,07K | 07/05 | ||
| Allegion PLC | 124,34 | 125,94 | 124,17 | -0,54 | -0,43% | 530,24K | 07/05 | ||
| Alliant Energy | 51,13 | 51,22 | 50,52 | +0,63 | +1,25% | 1,74M | 07/05 | ||
| Allstate | 168,26 | 170,65 | 167,80 | -1,82 | -1,07% | 1,68M | 07/05 | ||
| Alphabet A | 171,25 | 171,76 | 168,39 | +3,15 | +1,87% | 26,48M | 07/05 | ||
| Alphabet C | 172,98 | 173,47 | 170,00 | +3,15 | +1,85% | 21,05M | 07/05 | ||
| Altria | 43,85 | 44,00 | 43,58 | +0,36 | +0,83% | 9,51M | 07/05 | ||
| Amazon.com | 188,76 | 189,94 | 187,31 | +0,06 | +0,03% | 31,54M | 07/05 | ||
| Amcor PLC | 10,12 | 10,18 | 10,08 | +0,04 | +0,35% | 5,55M | 07/05 | ||
| AMD | 154,43 | 157,70 | 153,66 | -1,35 | -0,87% | 36,01M | 07/05 | ||
| Ameren | 74,34 | 74,50 | 73,68 | +0,44 | +0,60% | 2,44M | 07/05 | ||
| American Airlines | 14,25 | 14,63 | 14,14 | -0,40 | -2,73% | 25,75M | 07/05 | ||
| American Electric Power | 89,87 | 89,94 | 88,77 | +1,06 | +1,19% | 3,22M | 07/05 | ||
| American Express | 234,62 | 236,00 | 233,41 | +0,29 | +0,12% | 1,68M | 07/05 | ||
| American Tower | 181,35 | 181,43 | 179,23 | +2,66 | +1,49% | 2,30M | 07/05 | ||
| American Water Works | 131,84 | 132,46 | 130,09 | +1,59 | +1,22% | 1,14M | 07/05 | ||
| Ameriprise Financial | 424,98 | 426,96 | 424,01 | +0,02 | +0,00% | 281,19K | 07/05 | ||
| Ametek | 169,58 | 169,88 | 168,28 | +1,53 | +0,91% | 929,06K | 07/05 | ||
| Amgen | 300,30 | 302,91 | 298,51 | +0,82 | +0,27% | 2,36M | 07/05 | ||
| Amphenol | 124,70 | 125,65 | 124,32 | -0,09 | -0,07% | 3,33M | 07/05 | ||
| Analog Devices | 203,57 | 205,77 | 203,53 | +0,25 | +0,12% | 2,98M | 07/05 | ||
| ANSYS | 325,04 | 326,27 | 321,39 | +3,45 | +1,07% | 321,07K | 07/05 | ||
| AO Smith | 85,23 | 85,83 | 84,90 | +0,08 | +0,09% | 438,72K | 07/05 | ||
| Aon | 288,36 | 288,43 | 285,85 | +2,89 | +1,01% | 1,34M | 07/05 | ||
| APA Corp | 30,26 | 30,58 | 29,93 | +0,34 | +1,14% | 5,46M | 07/05 | ||
| Apple | 182,40 | 184,90 | 181,32 | +0,69 | +0,38% | 68,65M | 07/05 | ||
| Applied Materials | 207,32 | 209,47 | 207,22 | -1,54 | -0,74% | 2,80M | 07/05 | ||
| Aptiv | 83,00 | 85,56 | 82,84 | -1,40 | -1,66% | 2,39M | 07/05 | ||
| Arch Capital | 98,21 | 98,54 | 97,04 | +1,07 | +1,10% | 1,32M | 07/05 | ||
| Archer-Daniels-Midland | 61,58 | 61,63 | 60,74 | +1,39 | +2,31% | 4,07M | 07/05 | ||
| Arista Networks | 273,97 | 277,86 | 271,93 | -4,85 | -1,74% | 3,16M | 07/05 | ||
| Arthur J Gallagher | 245,04 | 245,09 | 242,57 | +2,03 | +0,84% | 334,57K | 07/05 | ||
| Assurant | 178,59 | 181,38 | 178,00 | -1,90 | -1,06% | 386,14K | 07/05 | ||
| AT&T | 17,09 | 17,21 | 17,00 | +0,10 | +0,56% | 23,41M | 07/05 | ||
| Atmos Energy | 120,35 | 120,52 | 119,21 | +0,90 | +0,75% | 693,27K | 07/05 | ||
| Autodesk | 214,62 | 216,74 | 213,45 | -2,08 | -0,96% | 1,58M | 07/05 | ||
| AutoZone | 2.990,89 | 3.008,33 | 2.979,75 | +23,19 | +0,78% | 109,01K | 07/05 | ||
| AvalonBay | 195,93 | 196,74 | 195,14 | +0,75 | +0,38% | 443,78K | 07/05 | ||
| Avery Dennison | 223,77 | 225,26 | 223,10 | +1,63 | +0,73% | 197,77K | 07/05 | ||
| Axon Enterprise | 312,73 | 317,46 | 304,86 | -14,91 | -4,55% | 989,24K | 07/05 | ||
| Baker Hughes | 32,14 | 32,26 | 31,88 | +0,14 | +0,44% | 6,88M | 07/05 | ||
| Ball | 69,21 | 69,66 | 68,78 | +0,31 | +0,45% | 1,64M | 07/05 | ||
| Bank of America | 37,84 | 38,15 | 37,74 | +0,16 | +0,41% | 28,04M | 07/05 | ||
| Bank of NY Mellon | 57,41 | 57,97 | 57,35 | -0,08 | -0,13% | 2,68M | 07/05 | ||
| Bath & Body Works | 47,22 | 48,15 | 47,09 | -0,16 | -0,34% | 2,61M | 07/05 | ||
| Baxter | 36,12 | 36,81 | 35,97 | -0,38 | -1,05% | 5,32M | 07/05 | ||
| Becton Dickinson | 237,14 | 239,57 | 236,11 | +0,56 | +0,24% | 1,01M | 07/05 | ||
| Berkshire Hathaway B | 405,78 | 407,26 | 403,61 | +0,86 | +0,21% | 2,35M | 07/05 | ||
| Best Buy | 73,06 | 75,43 | 72,94 | -1,34 | -1,80% | 2,44M | 07/05 | ||
| Bio-Rad Labs | 279,76 | 283,48 | 278,88 | -2,21 | -0,78% | 193,01K | 07/05 | ||
| Bio-Techne | 77,46 | 77,58 | 76,03 | +1,40 | +1,84% | 1,01M | 07/05 | ||
| Biogen | 218,92 | 221,98 | 216,08 | -2,50 | -1,13% | 1,12M | 07/05 | ||
| BlackRock | 780,95 | 786,27 | 776,68 | +6,31 | +0,81% | 724,24K | 07/05 | ||
| Blackstone | 121,53 | 123,06 | 120,36 | +0,32 | +0,26% | 3,05M | 07/05 | ||
| Boeing | 176,71 | 178,35 | 176,13 | -1,64 | -0,92% | 4,98M | 07/05 | ||
| Booking | 3.605,41 | 3.623,06 | 3.552,80 | +7,00 | +0,19% | 253,09K | 07/05 | ||
| BorgWarner | 36,80 | 37,24 | 36,72 | -0,15 | -0,39% | 2,61M | 07/05 | ||
| Boston Properties | 60,88 | 62,44 | 60,65 | -0,71 | -1,15% | 936,16K | 07/05 | ||
| Boston Scientific | 73,43 | 73,50 | 72,63 | +0,88 | +1,21% | 3,91M | 07/05 | ||
| Bristol-Myers Squibb | 44,01 | 44,26 | 43,83 | +0,11 | +0,25% | 10,48M | 07/05 | ||
| Broadcom | 1.303,11 | 1.318,99 | 1.296,76 | -7,20 | -0,55% | 1,15M | 07/05 | ||
| Broadridge | 201,23 | 201,98 | 200,34 | +0,55 | +0,27% | 336,50K | 07/05 | ||
| Brown Forman | 47,52 | 47,56 | 46,94 | +0,60 | +1,27% | 755,24K | 07/05 | ||
| Brown&Brown | 85,26 | 85,33 | 84,49 | +1,05 | +1,25% | 645,69K | 07/05 | ||
| Builders FirstSource | 162,85 | 180,99 | 160,32 | -38,03 | -18,93% | 7,86M | 07/05 | ||
| Bunge | 104,34 | 104,82 | 102,81 | +2,09 | +2,04% | 959,26K | 07/05 | ||
| Cadence Design | 284,04 | 288,42 | 283,86 | -1,15 | -0,40% | 978,68K | 07/05 | ||
| Caesars | 36,35 | 36,89 | 35,95 | +0,30 | +0,83% | 3,78M | 07/05 | ||
| Camden Property | 106,02 | 107,21 | 105,33 | +0,04 | +0,04% | 814,97K | 07/05 | ||
| Campbell Soup | 45,15 | 45,31 | 44,83 | +0,27 | +0,60% | 1,36M | 07/05 | ||
| Capital One Financial | 142,51 | 144,62 | 141,62 | -0,82 | -0,57% | 1,77M | 07/05 | ||
| Cardinal Health | 99,72 | 99,91 | 98,72 | +1,13 | +1,15% | 2,22M | 07/05 | ||
| CarMax | 69,24 | 70,92 | 69,22 | -0,35 | -0,50% | 1,23M | 07/05 | ||
| Carnival Corp | 14,12 | 14,59 | 14,12 | -0,47 | -3,25% | 25,36M | 07/05 | ||
| Carrier Global | 64,26 | 64,69 | 63,69 | +0,20 | +0,31% | 2,88M | 07/05 | ||
| Catalent Inc | 56,53 | 56,73 | 56,44 | +0,16 | +0,28% | 1,92M | 07/05 | ||
| Caterpillar | 344,93 | 348,53 | 343,39 | +2,83 | +0,83% | 1,44M | 07/05 | ||
| Cboe Global | 184,28 | 185,22 | 182,04 | +1,41 | +0,77% | 785,43K | 07/05 | ||
| CBRE A | 86,53 | 87,72 | 86,43 | +0,21 | +0,24% | 1,61M | 07/05 | ||
| CDW Corp | 220,68 | 223,67 | 220,00 | -1,14 | -0,51% | 766,49K | 07/05 | ||
| Celanese | 162,78 | 163,88 | 160,30 | +3,70 | +2,33% | 734,45K | 07/05 | ||
| Cencora Inc | 226,76 | 226,88 | 224,36 | +2,72 | +1,21% | 1,50M | 07/05 | ||
| Centene | 75,90 | 76,11 | 75,21 | +0,76 | +1,01% | 2,49M | 07/05 | ||
| CenterPoint Energy | 29,60 | 29,70 | 29,35 | +0,28 | +0,96% | 4,46M | 07/05 | ||
| CF Industries | 74,99 | 75,23 | 74,21 | +0,48 | +0,64% | 2,83M | 07/05 | ||
| CH Robinson | 79,53 | 79,90 | 78,16 | +0,78 | +0,99% | 1,34M | 07/05 | ||
| Charles River Laboratories | 236,38 | 238,23 | 235,39 | +1,12 | +0,47% | 396,17K | 07/05 | ||
| Charter Communications | 268,00 | 275,70 | 267,91 | -3,47 | -1,28% | 1,18M | 07/05 | ||
| Chevron | 162,64 | 163,14 | 162,02 | +0,34 | +0,21% | 4,96M | 07/05 | ||
| Chipotle Mexican Grill | 3.202,15 | 3.211,76 | 3.178,46 | +3,05 | +0,10% | 182,73K | 07/05 | ||
| Chubb | 251,89 | 253,18 | 251,74 | -0,16 | -0,06% | 1,06M | 07/05 | ||
| Church&Dwight | 106,92 | 107,14 | 105,73 | +1,51 | +1,43% | 911,28K | 07/05 | ||
| Cigna | 346,70 | 347,06 | 343,20 | +4,29 | +1,25% | 1,28M | 07/05 | ||
| Cincinnati Financial | 117,20 | 118,18 | 117,05 | -0,18 | -0,15% | 371,70K | 07/05 | ||
| Cintas | 692,78 | 696,07 | 689,13 | +7,08 | +1,03% | 359,16K | 07/05 | ||
| Cisco | 47,28 | 47,46 | 47,01 | +0,17 | +0,36% | 12,88M | 07/05 | ||
| Citigroup | 62,01 | 63,15 | 61,97 | -0,80 | -1,27% | 7,39M | 07/05 | ||
| Citizens Financial Group Inc | 35,58 | 36,04 | 35,54 | -0,19 | -0,52% | 1,87M | 07/05 | ||
| Clorox | 141,18 | 141,60 | 139,51 | +1,90 | +1,36% | 1,11M | 07/05 | ||
| CME Group | 208,34 | 208,79 | 204,00 | +0,34 | +0,16% | 2,07M | 07/05 | ||
| CMS Energy | 62,24 | 62,29 | 61,64 | +0,63 | +1,02% | 2,18M | 07/05 | ||
| Coca-Cola | 62,62 | 62,82 | 62,25 | +0,26 | +0,43% | 7,20M | 07/05 | ||
| Cognizant A | 67,66 | 67,71 | 66,44 | +1,24 | +1,87% | 2,81M | 07/05 | ||
| Colgate-Palmolive | 94,09 | 94,21 | 93,15 | +0,91 | +0,98% | 3,86M | 07/05 | ||
| Comcast | 38,49 | 38,72 | 38,37 | 0,00 | 0,00% | 24,81M | 07/05 | ||
| Comerica | 53,23 | 54,19 | 53,19 | -0,66 | -1,22% | 998,62K | 07/05 | ||
| Conagra Brands | 30,72 | 30,75 | 30,30 | +0,53 | +1,76% | 2,10M | 07/05 | ||
| ConocoPhillips | 123,54 | 124,94 | 123,08 | -0,01 | -0,01% | 4,09M | 07/05 | ||
| Consolidated Edison | 97,49 | 97,56 | 95,91 | +1,36 | +1,41% | 1,94M | 07/05 | ||
| Constellation Brands A | 258,46 | 260,43 | 256,52 | +1,15 | +0,45% | 580,56K | 07/05 | ||
| Constellation Energy | 200,56 | 205,04 | 197,35 | +2,86 | +1,45% | 2,79M | 07/05 | ||
| Cooper | 93,42 | 94,33 | 93,07 | +1,02 | +1,10% | 965,60K | 07/05 | ||
| Copart | 55,93 | 56,09 | 55,63 | +0,19 | +0,34% | 3,09M | 07/05 | ||
| Corning | 33,43 | 33,66 | 33,37 | -0,01 | -0,03% | 3,85M | 07/05 | ||
| Corpay | 304,67 | 304,95 | 302,37 | +2,07 | +0,68% | 390,26K | 07/05 | ||
| Corteva | 57,52 | 57,89 | 56,70 | +1,16 | +2,06% | 5,34M | 07/05 | ||
| CoStar | 92,46 | 92,74 | 91,16 | +1,16 | +1,27% | 1,08M | 07/05 | ||
| Costco | 771,31 | 772,24 | 755,57 | +14,86 | +1,96% | 1,82M | 07/05 | ||
| Coterra Energy | 28,08 | 28,62 | 28,07 | -0,27 | -0,95% | 5,80M | 07/05 | ||
| Crown Castle | 96,15 | 97,90 | 95,66 | +0,23 | +0,24% | 3,08M | 07/05 | ||
| CSX | 33,96 | 34,13 | 33,85 | +0,28 | +0,83% | 8,54M | 07/05 | ||
| Cummins | 287,12 | 289,20 | 283,59 | +3,53 | +1,24% | 535,78K | 07/05 | ||
| CVS Health Corp | 55,73 | 57,09 | 55,58 | -0,24 | -0,42% | 16,80M | 07/05 | ||
| Danaher | 248,85 | 249,10 | 246,20 | +1,45 | +0,59% | 1,46M | 07/05 | ||
| Darden Restaurants | 147,06 | 148,68 | 146,26 | -0,42 | -0,28% | 1,52M | 07/05 | ||
| DaVita | 137,79 | 138,10 | 135,40 | +0,92 | +0,67% | 852,30K | 07/05 | ||
| Dayforce | 59,19 | 59,65 | 57,63 | +1,02 | +1,75% | 991,68K | 07/05 | ||
| Deckers Outdoor | 862,38 | 881,00 | 861,89 | +0,53 | +0,06% | 259,66K | 07/05 | ||
| Deere&Company | 405,56 | 406,54 | 402,68 | +3,72 | +0,93% | 900,72K | 07/05 | ||
| Delta Air Lines | 52,20 | 52,53 | 52,01 | -0,73 | -1,38% | 5,09M | 07/05 | ||
| Dentsply | 28,25 | 29,12 | 28,22 | 0,00 | 0,00% | 3,26M | 07/05 | ||
| Devon Energy | 50,98 | 51,28 | 50,82 | +0,12 | +0,23% | 4,75M | 07/05 | ||
| DexCom | 130,10 | 130,32 | 129,04 | +0,45 | +0,35% | 1,35M | 07/05 | ||
| Diamondback | 203,68 | 205,47 | 203,04 | -0,51 | -0,25% | 1,22M | 07/05 | ||
| Digital | 144,65 | 145,43 | 143,77 | +0,88 | +0,61% | 1,18M | 07/05 | ||
| Discover | 123,60 | 126,57 | 123,59 | -1,76 | -1,40% | 538,57K | 07/05 | ||
| Dollar General | 139,92 | 141,06 | 137,30 | +3,78 | +2,78% | 2,46M | 07/05 | ||
| Dollar Tree | 121,67 | 122,82 | 120,23 | +1,49 | +1,24% | 1,75M | 07/05 | ||
| Dominion Energy | 52,11 | 52,24 | 51,58 | +0,70 | +1,36% | 3,37M | 07/05 | ||
| Domino’s Pizza Inc | 517,21 | 522,76 | 517,19 | -5,17 | -0,99% | 429,98K | 07/05 | ||
| Dover | 181,85 | 183,43 | 181,61 | +0,12 | +0,07% | 619,12K | 07/05 | ||
| Dow | 58,34 | 59,13 | 57,37 | +1,01 | +1,75% | 5,96M | 07/05 | ||
| DR Horton | 151,42 | 153,13 | 151,29 | +0,16 | +0,11% | 2,27M | 07/05 | ||
| DTE Energy | 113,34 | 113,85 | 112,48 | +0,85 | +0,76% | 591,72K | 07/05 | ||
| Duke Energy | 102,25 | 102,36 | 100,30 | +1,83 | +1,82% | 3,69M | 07/05 | ||
| DuPont De Nemours | 79,30 | 79,63 | 78,77 | +0,77 | +0,98% | 1,82M | 07/05 | ||
| Eastman Chemical | 100,64 | 101,18 | 99,24 | +1,89 | +1,91% | 1,04M | 07/05 | ||
| Eaton | 327,30 | 329,00 | 325,62 | +0,06 | +0,02% | 1,46M | 07/05 | ||
| eBay | 50,07 | 50,27 | 49,59 | +0,69 | +1,40% | 4,48M | 07/05 | ||
| Ecolab | 233,01 | 233,30 | 228,84 | +4,06 | +1,77% | 1,08M | 07/05 | ||
| Edison | 73,87 | 73,99 | 73,00 | +0,85 | +1,16% | 1,14M | 07/05 | ||
| Edwards Lifesciences | 85,85 | 86,18 | 85,01 | +0,76 | +0,89% | 1,69M | 07/05 | ||
| Electronic Arts | 130,24 | 131,52 | 130,07 | -0,32 | -0,25% | 3,19M | 07/05 | ||
| Elevance Health | 536,06 | 536,75 | 532,27 | +6,13 | +1,16% | 476,85K | 07/05 | ||
| Eli Lilly | 777,71 | 779,09 | 762,16 | +11,03 | +1,44% | 2,70M | 07/05 | ||
| Emerson | 107,43 | 107,55 | 106,01 | +1,19 | +1,12% | 6,44M | 07/05 | ||
| Enphase | 114,93 | 118,80 | 113,40 | -0,16 | -0,13% | 2,55M | 07/05 | ||
| Entergy | 110,57 | 110,72 | 109,40 | +1,55 | +1,42% | 1,52M | 07/05 | ||
| EOG Resources | 130,23 | 131,50 | 130,18 | -0,25 | -0,19% | 2,98M | 07/05 | ||
| EPAM Systems | 249,54 | 250,97 | 245,46 | +3,15 | +1,28% | 419,64K | 07/05 | ||
| EQT | 40,50 | 41,37 | 40,49 | -0,38 | -0,94% | 5,55M | 07/05 | ||
| Equifax | 236,84 | 239,13 | 232,47 | +5,50 | +2,38% | 882,42K | 07/05 | ||
| Equinix | 711,87 | 715,61 | 692,81 | +18,14 | +2,61% | 559,56K | 07/05 | ||
| Equity Residential | 66,72 | 67,26 | 66,59 | 0,00 | 0,00% | 1,53M | 07/05 | ||
| Essex Property | 257,73 | 258,05 | 255,88 | +2,24 | +0,88% | 209,43K | 07/05 | ||
| Estee Lauder | 129,52 | 130,62 | 128,53 | -0,56 | -0,43% | 2,49M | 07/05 | ||
| Etsy Inc | 62,77 | 62,88 | 61,92 | +0,31 | +0,50% | 2,02M | 07/05 | ||
| Everest | 378,75 | 381,35 | 376,60 | -0,25 | -0,07% | 308,49K | 07/05 | ||
| Evergy | 54,45 | 54,68 | 53,91 | +0,49 | +0,91% | 1,88M | 07/05 | ||
| Eversource Energy | 61,19 | 61,26 | 60,04 | +1,48 | +2,48% | 1,59M | 07/05 | ||
| Exelon | 37,91 | 37,93 | 37,29 | +0,36 | +0,96% | 9,06M | 07/05 | ||
| Expedia | 112,91 | 116,62 | 112,25 | -3,11 | -2,68% | 4,34M | 07/05 | ||
| Expeditors Washington | 114,83 | 117,08 | 113,72 | -0,81 | -0,70% | 1,75M | 07/05 | ||
| Extra Space Storage | 143,29 | 144,65 | 142,96 | +0,61 | +0,43% | 1,08M | 07/05 | ||
| Exxon Mobil | 116,22 | 117,58 | 115,93 | -0,53 | -0,45% | 16,51M | 07/05 | ||
| F5 Networks | 168,32 | 169,88 | 167,92 | -0,26 | -0,15% | 337,84K | 07/05 | ||
| FactSet Research | 435,49 | 438,40 | 434,78 | -0,59 | -0,14% | 192,81K | 07/05 | ||
| Fair Isaac | 1.242,27 | 1.243,63 | 1.229,39 | -0,36 | -0,03% | 154,57K | 07/05 | ||
| Fastenal | 66,41 | 67,42 | 66,38 | -0,33 | -0,49% | 4,35M | 07/05 | ||
| Federal Realty | 103,11 | 103,98 | 102,24 | +0,99 | +0,97% | 665,36K | 07/05 | ||
| FedEx | 259,46 | 262,04 | 258,49 | -0,83 | -0,32% | 1,32M | 07/05 | ||
| Fidelity National Info | 74,30 | 75,71 | 72,64 | +3,85 | +5,46% | 8,10M | 07/05 | ||
| Fifth Third | 38,03 | 38,28 | 37,93 | +0,03 | +0,08% | 4,42M | 07/05 | ||
| First Solar | 194,67 | 197,67 | 191,51 | +0,86 | +0,44% | 1,70M | 07/05 | ||
| FirstEnergy | 39,34 | 39,38 | 38,98 | +0,38 | +0,99% | 2,25M | 07/05 | ||
| Fiserv | 153,08 | 153,13 | 150,61 | +2,49 | +1,65% | 1,87M | 07/05 | ||
| FMC | 66,78 | 68,47 | 61,40 | +5,80 | +9,51% | 6,09M | 07/05 | ||
| Ford Motor | 12,16 | 12,45 | 12,09 | -0,19 | -1,50% | 42,73M | 07/05 | ||
| Fortinet | 59,43 | 60,40 | 58,41 | +0,62 | +1,05% | 18,22M | 07/05 | ||
| Fortive | 77,01 | 77,50 | 76,98 | +0,03 | +0,04% | 1,10M | 07/05 | ||
| Fox Corp A | 32,32 | 32,77 | 32,26 | -0,24 | -0,74% | 4,35M | 07/05 | ||
| Fox Corp B | 29,85 | 30,16 | 29,76 | -0,17 | -0,57% | 1,06M | 07/05 | ||
| Franklin Resources | 23,30 | 23,51 | 23,29 | -0,13 | -0,53% | 2,78M | 07/05 | ||
| Freeport-McMoran | 51,38 | 51,46 | 50,81 | +0,39 | +0,76% | 11,96M | 07/05 | ||
| Garmin | 169,90 | 170,87 | 167,20 | +2,02 | +1,21% | 715,70K | 07/05 | ||
| Gartner | 436,90 | 441,81 | 436,84 | +0,52 | +0,12% | 243,55K | 07/05 | ||
| GE HealthCare | 81,43 | 81,68 | 79,67 | +1,63 | +2,04% | 3,22M | 07/05 | ||
| Gen Digital | 19,96 | 20,01 | 19,67 | +0,26 | +1,32% | 4,76M | 07/05 | ||
| Generac | 136,41 | 138,79 | 135,73 | +0,11 | +0,08% | 884,82K | 07/05 | ||
| General Dynamics | 293,38 | 293,74 | 291,20 | +2,00 | +0,69% | 688,06K | 07/05 | ||
| General Electric | 168,79 | 170,80 | 167,22 | +0,82 | +0,49% | 3,84M | 07/05 | ||
| General Mills | 69,89 | 70,06 | 69,40 | +0,75 | +1,08% | 1,81M | 07/05 | ||
| General Motors | 45,29 | 45,84 | 45,17 | +0,23 | +0,51% | 8,73M | 07/05 | ||
| Genuine Parts | 154,88 | 157,73 | 154,86 | -1,81 | -1,16% | 1,09M | 07/05 | ||
| Gilead | 65,46 | 66,14 | 65,16 | -0,08 | -0,12% | 5,96M | 07/05 | ||
| Global Payments | 110,88 | 111,78 | 110,30 | -0,21 | -0,19% | 1,96M | 07/05 | ||
| Globe Life | 85,26 | 85,40 | 79,95 | +4,42 | +5,47% | 3,25M | 07/05 | ||
| Goldman Sachs | 443,74 | 447,40 | 442,87 | +0,07 | +0,02% | 1,93M | 07/05 | ||
| Halliburton | 37,20 | 37,56 | 36,92 | +0,28 | +0,74% | 3,32M | 07/05 | ||
| Hartford | 99,34 | 99,80 | 99,13 | +0,21 | +0,21% | 967,97K | 07/05 | ||
| Hasbro | 61,16 | 61,44 | 60,80 | +0,25 | +0,41% | 868,94K | 07/05 | ||
| HCA | 314,44 | 314,62 | 309,86 | +4,38 | +1,41% | 1,09M | 07/05 | ||
| Healthpeak Properties | 19,21 | 19,36 | 19,06 | +0,24 | +1,27% | 5,11M | 07/05 | ||
| Henry Schein | 71,20 | 72,80 | 69,95 | +2,67 | +3,90% | 2,05M | 07/05 | ||
| Hershey Co | 198,10 | 199,82 | 196,37 | +1,62 | +0,82% | 2,00M | 07/05 | ||
| Hess | 158,48 | 160,15 | 158,45 | -0,92 | -0,58% | 2,32M | 07/05 | ||
| Hewlett Packard | 16,86 | 17,23 | 16,80 | -0,30 | -1,75% | 7,98M | 07/05 | ||
| Hilton Worldwide | 199,73 | 201,47 | 199,09 | -0,37 | -0,18% | 856,16K | 07/05 | ||
| Hologic | 76,10 | 76,48 | 75,60 | +0,17 | +0,22% | 857,96K | 07/05 | ||
| Home Depot | 340,71 | 345,54 | 340,41 | -1,58 | -0,46% | 2,68M | 07/05 | ||
| Honeywell | 196,85 | 197,19 | 195,03 | +1,85 | +0,95% | 1,85M | 07/05 | ||
| Hormel Foods | 35,31 | 35,35 | 34,85 | +0,51 | +1,47% | 1,50M | 07/05 | ||
| Host Hotels Resorts | 18,72 | 19,11 | 18,64 | -0,05 | -0,27% | 4,03M | 07/05 | ||
| Howmet | 79,80 | 80,35 | 79,61 | -0,38 | -0,47% | 4,20M | 07/05 | ||
| HP Inc | 28,42 | 28,80 | 28,25 | 0,00 | 0,00% | 3,72M | 07/05 | ||
| Hubbell | 393,26 | 393,42 | 387,18 | +5,26 | +1,36% | 406,40K | 07/05 | ||
| Humana | 324,62 | 324,98 | 319,26 | +5,39 | +1,69% | 1,01M | 07/05 | ||
| Huntington Bancshares | 13,85 | 14,03 | 13,84 | -0,07 | -0,50% | 9,52M | 07/05 | ||
| Huntington Ingalls Industries | 248,59 | 250,31 | 247,23 | +2,00 | +0,81% | 252,54K | 07/05 | ||
| IBM | 168,37 | 169,28 | 167,94 | -0,24 | -0,14% | 2,89M | 07/05 | ||
| ICE | 133,75 | 133,79 | 131,60 | +2,47 | +1,88% | 2,27M | 07/05 | ||
| IDEX | 221,72 | 223,25 | 221,21 | -0,43 | -0,19% | 345,92K | 07/05 | ||
| IDEXX Labs | 483,68 | 486,16 | 478,12 | +6,81 | +1,43% | 344,36K | 07/05 | ||
| IFF | 94,41 | 94,75 | 91,51 | +5,75 | +6,49% | 4,54M | 07/05 | ||
| Illinois Tool Works | 247,11 | 247,98 | 246,16 | +1,92 | +0,78% | 639,72K | 07/05 | ||
| Illumina | 112,82 | 119,43 | 112,74 | -6,16 | -5,18% | 2,89M | 07/05 | ||
| Incyte | 54,37 | 54,92 | 53,96 | +0,29 | +0,54% | 1,84M | 07/05 | ||
| Ingersoll Rand | 89,86 | 90,26 | 87,92 | +1,38 | +1,56% | 2,58M | 07/05 | ||
| Insulet | 184,28 | 185,02 | 178,00 | +7,88 | +4,47% | 1,06M | 07/05 | ||
| Intel | 30,68 | 31,45 | 30,61 | -0,29 | -0,94% | 34,72M | 07/05 | ||
| International Paper | 38,84 | 41,28 | 36,89 | +1,92 | +5,21% | 27,77M | 07/05 | ||
| Intuit | 641,15 | 641,60 | 631,31 | +6,51 | +1,03% | 700,08K | 07/05 | ||
| Intuitive Surgical | 388,65 | 389,78 | 383,05 | +5,60 | +1,46% | 866,19K | 07/05 | ||
| Invesco | 14,88 | 15,05 | 14,86 | -0,07 | -0,43% | 2,67M | 07/05 | ||
| Invitation Homes | 34,99 | 35,11 | 34,87 | +0,19 | +0,56% | 1,63M | 07/05 | ||
| IPG | 30,96 | 31,34 | 30,94 | +0,12 | +0,39% | 2,45M | 07/05 | ||
| IQVIA Holdings | 229,25 | 230,28 | 226,95 | +2,21 | +0,97% | 814,31K | 07/05 | ||
| Iron Mountain | 77,63 | 77,81 | 76,70 | +0,83 | +1,08% | 915,12K | 07/05 | ||
| J&J | 148,68 | 149,73 | 148,45 | +0,10 | +0,07% | 5,92M | 07/05 | ||
| Jabil Circuit | 117,47 | 118,78 | 117,17 | -1,50 | -1,26% | 1,12M | 07/05 | ||
| Jack Henry&Associates | 165,65 | 167,32 | 164,60 | +0,69 | +0,42% | 560,22K | 07/05 | ||
| Jacobs Engineering | 141,70 | 149,02 | 140,15 | -7,38 | -4,95% | 1,28M | 07/05 | ||
| JB Hunt | 168,11 | 169,48 | 166,70 | +1,56 | +0,94% | 792,75K | 07/05 | ||
| JM Smucker | 112,88 | 114,25 | 112,52 | +0,11 | +0,10% | 643,90K | 07/05 | ||
| Johnson Controls | 64,45 | 64,60 | 63,53 | +1,07 | +1,69% | 5,30M | 07/05 | ||
| JPMorgan | 191,80 | 192,93 | 191,63 | -0,20 | -0,10% | 7,14M | 07/05 | ||
| Juniper | 34,50 | 34,88 | 34,50 | -0,28 | -0,81% | 2,07M | 07/05 | ||
| Kellanova | 61,64 | 61,70 | 60,39 | +1,60 | +2,66% | 2,64M | 07/05 | ||
| Kenvue | 20,08 | 20,23 | 19,44 | +1,20 | +6,36% | 29,76M | 07/05 | ||
| Keurig Dr Pepper | 33,81 | 33,87 | 33,51 | +0,25 | +0,74% | 4,59M | 07/05 | ||
| KeyCorp | 14,94 | 15,25 | 14,88 | -0,19 | -1,26% | 8,78M | 07/05 | ||
| Keysight Technologies | 150,11 | 151,77 | 150,03 | -0,49 | -0,33% | 513,21K | 07/05 | ||
| Kimberly-Clark | 135,95 | 137,35 | 135,64 | -0,02 | -0,01% | 2,25M | 07/05 | ||
| Kimco Realty | 18,98 | 19,32 | 18,92 | -0,03 | -0,13% | 4,28M | 07/05 | ||
| Kinder Morgan | 18,77 | 18,90 | 18,67 | +0,16 | +0,86% | 11,81M | 07/05 | ||
| KLA Corp | 714,38 | 723,38 | 711,57 | -4,00 | -0,56% | 523,20K | 07/05 | ||
| Kraft Heinz | 35,81 | 36,06 | 35,55 | +0,07 | +0,20% | 7,42M | 07/05 | ||
| Kroger | 55,30 | 55,55 | 55,02 | +0,07 | +0,12% | 3,09M | 07/05 | ||
| L3Harris Technologies | 215,92 | 216,72 | 214,99 | +1,17 | +0,54% | 708,82K | 07/05 | ||
| Laboratory America | 201,52 | 202,54 | 199,62 | +0,48 | +0,24% | 586,80K | 07/05 | ||
| Lam Research | 914,91 | 929,90 | 913,34 | -9,63 | -1,04% | 621,43K | 07/05 | ||
| Lamb Weston Holdings | 85,11 | 85,84 | 84,56 | +0,70 | +0,83% | 1,47M | 07/05 | ||
| Las Vegas Sands | 46,71 | 47,32 | 46,54 | -0,31 | -0,66% | 3,97M | 07/05 | ||
| Leidos | 142,81 | 144,17 | 142,75 | +0,19 | +0,13% | 744,81K | 07/05 | ||
| Lennar | 161,16 | 162,79 | 161,00 | +0,13 | +0,08% | 838,56K | 07/05 | ||
| Linde PLC | 430,00 | 437,94 | 427,50 | +3,38 | +0,79% | 1,55M | 07/05 | ||
| Live Nation Entertainment | 96,35 | 98,18 | 95,23 | +0,47 | +0,49% | 2,20M | 07/05 | ||
| LKQ | 44,44 | 44,90 | 44,25 | -0,29 | -0,65% | 1,79M | 07/05 | ||
| Lockheed Martin | 466,56 | 466,80 | 463,16 | +3,78 | +0,82% | 588,24K | 07/05 | ||
| Loews | 77,79 | 78,10 | 77,73 | +0,05 | +0,06% | 564,27K | 07/05 | ||
| Lowe’s | 231,45 | 234,78 | 231,22 | -0,25 | -0,11% | 1,46M | 07/05 | ||
| Lululemon Athletica | 349,85 | 354,16 | 348,80 | -0,39 | -0,11% | 1,21M | 07/05 | ||
| LyondellBasell Industries | 101,46 | 102,61 | 99,57 | +1,72 | +1,72% | 2,26M | 07/05 | ||
| M&T Bank | 148,37 | 150,26 | 148,24 | -0,87 | -0,58% | 690,08K | 07/05 | ||
| Marathon Oil | 27,05 | 27,23 | 26,77 | +0,34 | +1,27% | 8,96M | 07/05 | ||
| Marathon Petroleum | 180,94 | 184,23 | 180,33 | -1,84 | -1,01% | 1,22M | 07/05 | ||
| MarketAxesss | 200,89 | 210,30 | 198,01 | -4,91 | -2,39% | 686,97K | 07/05 | ||
| Marriott Int | 235,99 | 238,26 | 235,66 | -0,83 | -0,35% | 853,80K | 07/05 | ||
| Marsh McLennan | 203,74 | 203,82 | 201,36 | +2,22 | +1,10% | 885,23K | 07/05 | ||
| Martin Marietta Materials | 599,03 | 604,46 | 595,58 | -0,76 | -0,13% | 321,21K | 07/05 | ||
| Masco | 70,68 | 70,82 | 70,35 | +0,45 | +0,64% | 1,55M | 07/05 | ||
| Mastercard | 453,13 | 453,27 | 447,52 | +3,76 | +0,84% | 2,12M | 07/05 | ||
| Match Group | 31,51 | 32,44 | 31,46 | -0,73 | -2,26% | 9,02M | 07/05 | ||
| McCormick&Co | 76,19 | 76,58 | 75,80 | +0,43 | +0,57% | 1,19M | 07/05 | ||
| McDonald’s | 266,99 | 270,67 | 266,99 | -2,31 | -0,86% | 3,03M | 07/05 | ||
| McKesson | 544,53 | 546,63 | 533,52 | +11,12 | +2,08% | 925,75K | 07/05 | ||
| Medtronic | 81,88 | 82,28 | 81,67 | +0,12 | +0,15% | 4,71M | 07/05 | ||
| Merck&Co | 130,37 | 130,43 | 127,08 | +2,80 | +2,19% | 6,18M | 07/05 | ||
| Meta Platforms | 468,24 | 471,53 | 461,31 | +2,56 | +0,55% | 13,38M | 07/05 | ||
| MetLife | 71,26 | 71,86 | 71,23 | +0,07 | +0,10% | 2,87M | 07/05 | ||
| Mettler-Toledo | 1.246,67 | 1.266,91 | 1.234,00 | -4,13 | -0,33% | 153,99K | 07/05 | ||
| MGM | 40,65 | 41,09 | 40,50 | -0,36 | -0,88% | 2,87M | 07/05 | ||
| Microchip | 92,06 | 96,13 | 91,86 | -1,70 | -1,81% | 7,30M | 07/05 | ||
| Micron | 119,21 | 121,41 | 119,18 | -0,92 | -0,77% | 12,25M | 07/05 | ||
| Microsoft | 409,34 | 414,60 | 409,09 | -4,20 | -1,02% | 15,09M | 07/05 | ||
| Mid-America Apartment | 136,19 | 138,20 | 135,95 | -0,63 | -0,46% | 604,73K | 07/05 | ||
| Moderna | 121,07 | 123,49 | 118,68 | -1,06 | -0,87% | 2,89M | 07/05 | ||
| Mohawk Industries | 118,09 | 118,77 | 117,38 | +0,05 | +0,04% | 512,10K | 07/05 | ||
| Molina Healthcare | 349,85 | 350,98 | 344,23 | +6,64 | +1,93% | 350,85K | 07/05 | ||
| Molson Coors Brewing B | 58,28 | 58,43 | 57,47 | +1,01 | +1,76% | 2,81M | 07/05 | ||
| Mondelez | 70,89 | 70,94 | 70,04 | +0,96 | +1,37% | 4,32M | 07/05 | ||
| Monolithic | 702,22 | 725,00 | 702,00 | -30,83 | -4,21% | 625,61K | 07/05 | ||
| Monster Beverage | 54,67 | 54,77 | 54,06 | +0,45 | +0,83% | 8,11M | 07/05 | ||
| Moody’s | 394,06 | 394,52 | 388,85 | +6,36 | +1,64% | 719,12K | 07/05 | ||
| Morgan Stanley | 95,78 | 95,93 | 94,71 | +0,99 | +1,04% | 6,73M | 07/05 | ||
| Mosaic | 29,89 | 30,10 | 29,17 | +0,85 | +2,93% | 5,11M | 07/05 | ||
| Motorola | 358,02 | 358,15 | 351,35 | +8,38 | +2,40% | 727,11K | 07/05 | ||
| MSCI | 471,45 | 479,23 | 471,34 | -4,04 | -0,85% | 773,52K | 07/05 | ||
| Nasdaq Inc | 60,90 | 62,22 | 60,81 | -0,70 | -1,14% | 2,48M | 07/05 | ||
| NetApp | 107,36 | 108,80 | 106,85 | -0,59 | -0,55% | 1,06M | 07/05 | ||
| Netflix | 606,00 | 606,05 | 591,32 | +9,03 | +1,51% | 3,19M | 07/05 | ||
| Newmont Goldcorp | 41,45 | 41,72 | 41,16 | +0,06 | +0,13% | 6,66M | 07/05 | ||
| News Corp | 25,25 | 25,67 | 25,15 | -0,12 | -0,47% | 754,01K | 07/05 | ||
| News Corp A | 24,42 | 24,82 | 24,30 | -0,14 | -0,57% | 4,59M | 07/05 | ||
| NextEra Energy | 71,94 | 72,04 | 71,32 | +0,69 | +0,97% | 13,08M | 07/05 | ||
| Nike | 93,77 | 94,32 | 93,21 | +0,41 | +0,44% | 6,51M | 07/05 | ||
| NiSource | 29,05 | 29,17 | 28,75 | +0,29 | +1,01% | 5,27M | 07/05 | ||
| Nordson | 272,06 | 274,53 | 271,13 | +1,41 | +0,52% | 222,57K | 07/05 | ||
| Norfolk Southern | 232,33 | 233,04 | 230,32 | +1,86 | +0,81% | 1,23M | 07/05 | ||
| Northern Trust | 84,66 | 85,74 | 84,64 | -0,36 | -0,42% | 767,16K | 07/05 | ||
| Northrop Grumman | 473,72 | 474,85 | 468,99 | +4,86 | +1,04% | 703,40K | 07/05 | ||
| Norwegian Cruise Line | 15,59 | 16,22 | 15,56 | -0,61 | -3,77% | 14,54M | 07/05 | ||
| NRG | 73,37 | 83,03 | 72,98 | -4,52 | -5,80% | 7,97M | 07/05 | ||
| Nucor | 171,82 | 172,14 | 170,08 | +0,80 | +0,47% | 1,34M | 07/05 | ||
| NVIDIA | 905,54 | 917,81 | 823,25 | -15,86 | -1,72% | 42,51M | 07/05 | ||
| NVR | 7.770,8 | 7.786,5 | 7.562,9 | +146,0 | +1,91% | 16,27K | 07/05 | ||
| NXP | 258,65 | 262,00 | 258,33 | -0,98 | -0,38% | 1,55M | 07/05 | ||
| Occidental | 65,06 | 65,44 | 64,87 | +0,04 | +0,05% | 5,78M | 07/05 | ||
| Old Dominion Freight Line | 184,79 | 185,60 | 181,57 | +4,61 | +2,56% | 1,75M | 07/05 | ||
| Omnicom | 94,72 | 96,44 | 93,67 | +1,53 | +1,64% | 1,23M | 07/05 | ||
| ON Semiconductor | 70,79 | 72,44 | 70,27 | +1,12 | +1,61% | 6,89M | 07/05 | ||
| ONEOK | 78,36 | 78,99 | 78,26 | +0,29 | +0,37% | 2,07M | 07/05 | ||
| Oracle | 117,89 | 119,13 | 117,29 | -0,45 | -0,38% | 5,65M | 07/05 | ||
| Otis Worldwide | 93,91 | 94,21 | 93,25 | +0,82 | +0,88% | 1,60M | 07/05 | ||
| O’Reilly Automotive | 1.020,71 | 1.022,92 | 1.012,93 | +4,62 | +0,45% | 388,21K | 07/05 | ||
| PACCAR | 106,60 | 107,11 | 105,04 | +1,45 | +1,38% | 2,13M | 07/05 | ||
| Packaging America | 179,14 | 180,57 | 177,04 | +2,99 | +1,70% | 389,94K | 07/05 | ||
| Palo Alto Networks | 305,52 | 308,65 | 299,46 | +4,95 | +1,65% | 4,60M | 07/05 | ||
| Paramount Global B | 12,89 | 13,36 | 12,84 | -0,40 | -3,01% | 14,74M | 07/05 | ||
| Parker-Hannifin | 550,14 | 557,35 | 549,08 | -0,65 | -0,12% | 431,79K | 07/05 | ||
| Paychex | 121,79 | 122,02 | 120,66 | +1,16 | +0,96% | 997,40K | 07/05 | ||
| Paycom Soft | 176,47 | 178,05 | 173,94 | +2,03 | +1,16% | 470,19K | 07/05 | ||
| PayPal | 65,92 | 66,77 | 65,77 | +0,31 | +0,47% | 9,22M | 07/05 | ||
| Pentair | 83,02 | 83,46 | 81,91 | +1,14 | +1,39% | 1,36M | 07/05 | ||
| PepsiCo | 178,02 | 178,15 | 176,51 | +2,20 | +1,25% | 2,96M | 07/05 | ||
| Pfizer | 27,77 | 28,49 | 27,40 | -0,38 | -1,37% | 50,31M | 07/05 | ||
| PG E | 17,71 | 17,76 | 17,60 | +0,04 | +0,23% | 6,96M | 07/05 | ||
| Philip Morris | 97,51 | 98,39 | 97,36 | +0,06 | +0,06% | 2,32M | 07/05 | ||
| Phillips 66 | 145,21 | 146,53 | 144,50 | +0,09 | +0,06% | 2,19M | 07/05 | ||
| Pinnacle West | 76,42 | 76,75 | 75,97 | +0,41 | +0,53% | 865,67K | 07/05 | ||
| Pioneer Natural | 269,62 | 272,23 | 269,14 | +0,00 | +0,00% | 0 | 02/05 | ||
| PNC Financial | 156,20 | 157,37 | 155,60 | -0,23 | -0,15% | 1,01M | 07/05 | ||
| Pool | 372,68 | 377,12 | 372,01 | +1,91 | +0,52% | 309,61K | 07/05 | ||
| PPG Industries | 134,15 | 135,00 | 133,23 | +1,11 | +0,83% | 1,10M | 07/05 | ||
| PPL | 28,36 | 28,40 | 28,15 | +0,26 | +0,94% | 4,49M | 07/05 | ||
| Principal Financial | 82,46 | 83,46 | 82,31 | -0,19 | -0,23% | 869,40K | 07/05 | ||
| Procter&Gamble | 165,73 | 166,03 | 164,59 | +1,29 | +0,78% | 6,00M | 07/05 | ||
| Progressive | 215,53 | 216,27 | 213,26 | +0,02 | +0,01% | 1,95M | 07/05 | ||
| Prologis | 107,80 | 107,99 | 105,50 | +3,13 | +2,99% | 3,22M | 07/05 | ||
| Prudential Financial | 116,23 | 116,84 | 115,85 | +0,97 | +0,84% | 1,33M | 07/05 | ||
| PTC | 178,38 | 178,63 | 176,81 | +0,16 | +0,09% | 636,46K | 07/05 | ||
| Public Service Enterprise | 71,96 | 72,21 | 71,51 | +0,62 | +0,87% | 2,63M | 07/05 | ||
| Public Storage | 273,32 | 273,97 | 270,46 | +4,13 | +1,53% | 391,99K | 07/05 | ||
| PulteGroup | 116,95 | 118,75 | 116,92 | -0,70 | -0,60% | 1,48M | 07/05 | ||
| Qorvo Inc | 96,75 | 97,67 | 96,11 | +0,54 | +0,56% | 1,43M | 07/05 | ||
| Qualcomm | 180,15 | 184,31 | 179,25 | -1,70 | -0,93% | 5,76M | 07/05 | ||
| Quanta Services | 266,86 | 271,96 | 266,82 | -2,64 | -0,98% | 1,08M | 07/05 | ||
| Quest Diagnostics | 136,96 | 137,15 | 135,41 | +1,32 | +0,97% | 607,88K | 07/05 | ||
| Ralph Lauren A | 166,74 | 170,18 | 166,72 | +0,08 | +0,05% | 780,19K | 07/05 | ||
| Raymond James Financial | 125,26 | 126,48 | 125,26 | -0,32 | -0,25% | 426,74K | 07/05 | ||
| Realty Income | 55,02 | 55,59 | 54,85 | -0,43 | -0,78% | 6,18M | 07/05 | ||
| Regency Centers | 59,44 | 60,03 | 59,21 | +0,51 | +0,87% | 1,06M | 07/05 | ||
| Regeneron Pharma | 969,97 | 970,56 | 957,10 | +11,33 | +1,18% | 362,32K | 07/05 | ||
| Regions Financial | 19,62 | 20,00 | 19,62 | -0,21 | -1,06% | 7,52M | 07/05 | ||
| Republic Services | 188,59 | 188,67 | 187,20 | +1,88 | +1,01% | 1,02M | 07/05 | ||
| ResMed | 216,09 | 217,24 | 215,71 | -0,85 | -0,39% | 689,46K | 07/05 | ||
| Revvity | 103,17 | 103,62 | 102,85 | +0,35 | +0,34% | 472,66K | 07/05 | ||
| Robert Half | 69,98 | 70,60 | 69,91 | -0,03 | -0,04% | 688,03K | 07/05 | ||
| Rockwell Automation | 272,06 | 282,52 | 263,51 | -5,34 | -1,92% | 2,32M | 07/05 | ||
| Rollins | 47,18 | 47,62 | 46,97 | +0,08 | +0,17% | 1,17M | 07/05 | ||
| Roper Technologies | 520,26 | 520,93 | 516,51 | +4,72 | +0,92% | 275,15K | 07/05 | ||
| Ross Stores | 131,58 | 133,37 | 131,42 | -0,90 | -0,68% | 1,81M | 07/05 | ||
| Royal Caribbean Cruises | 141,59 | 143,93 | 141,55 | -1,66 | -1,16% | 1,42M | 07/05 | ||
| Rtx Corp | 103,22 | 103,26 | 102,12 | +1,31 | +1,29% | 5,01M | 07/05 | ||
| S&P Global | 428,41 | 428,79 | 426,07 | +2,65 | +0,62% | 616,08K | 07/05 | ||
| Salesforce Inc | 277,21 | 278,88 | 274,07 | +1,58 | +0,57% | 3,06M | 07/05 | ||
| SBA Communications | 196,00 | 197,70 | 193,66 | +3,41 | +1,77% | 962,91K | 07/05 | ||
| Schlumberger | 48,16 | 48,44 | 47,80 | +0,21 | +0,43% | 7,66M | 07/05 | ||
| Seagate | 89,51 | 90,85 | 89,41 | -0,34 | -0,38% | 1,27M | 07/05 | ||
| Sempra Energy | 73,96 | 74,08 | 72,18 | +1,25 | +1,72% | 3,94M | 07/05 | ||
| ServiceNow Inc | 713,53 | 728,50 | 699,55 | -13,03 | -1,79% | 1,52M | 07/05 | ||
| Sherwin-Williams | 318,73 | 319,76 | 314,58 | +3,74 | +1,19% | 1,64M | 07/05 | ||
| Simon Property | 148,00 | 151,48 | 144,74 | +3,56 | +2,46% | 2,55M | 07/05 | ||
| Skyworks | 92,56 | 93,46 | 92,08 | +0,78 | +0,85% | 1,69M | 07/05 | ||
| Snap-On | 276,86 | 277,94 | 275,71 | +2,27 | +0,83% | 153,35K | 07/05 | ||
| Southern | 76,95 | 77,07 | 75,20 | +1,48 | +1,96% | 7,64M | 07/05 | ||
| Southwest Airlines | 27,00 | 27,33 | 26,87 | -0,41 | -1,51% | 7,71M | 07/05 | ||
| Stanley Black Decker | 87,29 | 88,16 | 87,23 | +0,28 | +0,32% | 1,19M | 07/05 | ||
| Starbucks | 72,50 | 72,85 | 71,80 | -0,40 | -0,55% | 21,54M | 07/05 | ||
| State Street | 75,35 | 76,18 | 75,29 | +0,24 | +0,32% | 1,68M | 07/05 | ||
| Steel Dynamics | 132,71 | 133,47 | 131,76 | +0,11 | +0,08% | 1,02M | 07/05 | ||
| STERIS | 212,99 | 213,54 | 209,36 | +3,47 | +1,66% | 757,40K | 07/05 | ||
| Stryker | 332,14 | 332,39 | 326,99 | +6,64 | +2,04% | 1,21M | 07/05 | ||
| Super Micro Computer | 819,29 | 834,20 | 806,26 | -11,06 | -1,33% | 4,06M | 07/05 | ||
| Synchrony Financial | 45,27 | 46,49 | 45,22 | -0,97 | -2,10% | 3,48M | 07/05 | ||
| Synopsys | 549,61 | 556,56 | 542,73 | +4,07 | +0,75% | 758,95K | 07/05 | ||
| Sysco | 75,84 | 75,97 | 75,44 | +0,36 | +0,48% | 3,16M | 07/05 | ||
| T Rowe | 111,25 | 112,68 | 111,19 | -0,76 | -0,68% | 924,25K | 07/05 | ||
| T-Mobile US | 162,19 | 162,81 | 161,61 | -0,18 | -0,11% | 4,60M | 07/05 | ||
| Take-Two | 148,33 | 148,72 | 147,51 | -0,01 | -0,01% | 896,58K | 07/05 | ||
| Tapestry | 38,99 | 40,08 | 38,87 | -0,49 | -1,24% | 5,07M | 07/05 | ||
| Targa Resources | 112,84 | 113,52 | 112,54 | +0,04 | +0,04% | 722,48K | 07/05 | ||
| Target | 160,43 | 162,35 | 159,84 | +2,08 | +1,31% | 2,57M | 07/05 | ||
| TE Connectivity | 143,21 | 144,04 | 142,92 | +0,99 | +0,70% | 865,43K | 07/05 | ||
| Teledyne Technologies | 393,05 | 395,15 | 391,74 | +2,61 | +0,67% | 175,26K | 07/05 | ||
| Teleflex | 201,52 | 203,79 | 201,19 | +0,56 | +0,28% | 374,47K | 07/05 | ||
| Teradyne | 121,09 | 123,65 | 120,78 | -0,86 | -0,71% | 2,23M | 07/05 | ||
| Tesla | 177,81 | 183,25 | 177,40 | -6,95 | -3,76% | 73,45M | 07/05 | ||
| Texas Instruments | 182,67 | 183,59 | 181,66 | +2,30 | +1,28% | 4,97M | 07/05 | ||
| Textron | 87,51 | 87,67 | 86,82 | +0,61 | +0,70% | 740,82K | 07/05 | ||
| The AES | 18,82 | 19,29 | 18,74 | -0,06 | -0,32% | 8,52M | 07/05 | ||
| The Charles Schwab | 75,54 | 77,05 | 75,41 | -1,32 | -1,72% | 7,00M | 07/05 | ||
| The Travelers | 216,98 | 217,50 | 216,32 | +1,07 | +0,50% | 402,43K | 07/05 | ||
| Thermo Fisher Scientific | 572,95 | 576,59 | 565,34 | -0,60 | -0,10% | 1,73M | 07/05 | ||
| TJX | 97,90 | 98,27 | 97,48 | +0,45 | +0,46% | 4,49M | 07/05 | ||
| Tractor Supply | 270,13 | 272,90 | 268,33 | +0,59 | +0,22% | 640,75K | 07/05 | ||
| Trane Technologies | 325,79 | 327,33 | 324,50 | +0,05 | +0,02% | 745,42K | 07/05 | ||
| Transdigm | 1.312,00 | 1.315,02 | 1.240,00 | +10,37 | +0,80% | 432,02K | 07/05 | ||
| Trimble | 57,00 | 58,03 | 56,41 | +0,80 | +1,42% | 2,33M | 07/05 | ||
| Truist Financial Corp | 39,11 | 40,33 | 38,87 | -0,31 | -0,79% | 9,85M | 07/05 | ||
| Tyler Technologies | 481,33 | 483,83 | 474,01 | +5,31 | +1,12% | 270,43K | 07/05 | ||
| Tyson Foods | 58,90 | 59,08 | 58,13 | +0,40 | +0,68% | 3,44M | 07/05 | ||
| U.S. Bancorp | 41,57 | 42,07 | 41,40 | -0,25 | -0,60% | 5,87M | 07/05 | ||
| Uber Tech | 70,41 | 72,27 | 69,80 | -1,10 | -1,54% | 23,29M | 07/05 | ||
| UDR | 38,98 | 39,31 | 38,85 | +0,09 | +0,23% | 1,69M | 07/05 | ||
| Ulta Beauty | 393,67 | 398,80 | 390,77 | -1,21 | -0,31% | 788,91K | 07/05 | ||
| Union Pacific | 242,47 | 243,13 | 239,79 | +3,26 | +1,36% | 1,38M | 07/05 | ||
| United Airlines Holdings | 52,69 | 53,35 | 52,57 | -1,28 | -2,37% | 6,13M | 07/05 | ||
| United Parcel Service | 147,10 | 147,75 | 146,37 | +0,43 | +0,29% | 3,22M | 07/05 | ||
| United Rentals | 674,27 | 688,83 | 672,52 | -7,44 | -1,09% | 433,95K | 07/05 | ||
| UnitedHealth | 501,15 | 501,64 | 495,04 | +6,77 | +1,37% | 3,21M | 07/05 | ||
| Universal Health Services | 169,42 | 171,21 | 169,40 | +0,27 | +0,16% | 631,66K | 07/05 | ||
| Valero Energy | 156,62 | 159,15 | 156,55 | -1,58 | -1,00% | 2,05M | 07/05 | ||
| Ventas | 47,13 | 47,48 | 46,99 | +0,09 | +0,18% | 1,64M | 07/05 | ||
| Veralto | 97,27 | 97,39 | 96,14 | +0,28 | +0,29% | 1,01M | 07/05 | ||
| VeriSign | 169,56 | 170,15 | 168,98 | +0,65 | +0,38% | 713,48K | 07/05 | ||
| Verisk | 247,00 | 247,08 | 242,55 | +5,14 | +2,13% | 1,09M | 07/05 | ||
| Verizon | 39,30 | 39,58 | 39,09 | -0,03 | -0,08% | 10,21M | 07/05 | ||
| Vertex | 410,24 | 415,67 | 394,03 | +7,74 | +1,92% | 1,43M | 07/05 | ||
| VF | 12,67 | 12,98 | 12,67 | -0,10 | -0,78% | 3,76M | 07/05 | ||
| Viatris | 11,72 | 11,91 | 11,71 | -0,10 | -0,85% | 5,83M | 07/05 | ||
| VICI Properties | 29,55 | 29,55 | 29,01 | +0,50 | +1,72% | 5,36M | 07/05 | ||
| Visa A | 276,65 | 277,88 | 272,83 | +3,98 | +1,46% | 6,05M | 07/05 | ||
| Vulcan Materials | 268,44 | 268,50 | 265,69 | +1,83 | +0,69% | 635,02K | 07/05 | ||
| Walgreens Boots | 17,35 | 17,57 | 17,25 | +0,09 | +0,52% | 8,65M | 07/05 | ||
| Walmart | 60,60 | 60,80 | 60,05 | +0,73 | +1,22% | 13,61M | 07/05 | ||
| Walt Disney | 105,40 | 107,88 | 104,21 | -11,07 | -9,50% | 52,87M | 07/05 | ||
| Warner Bros Discovery | 7,77 | 8,04 | 7,76 | -0,19 | -2,39% | 24,32M | 07/05 | ||
| Waste Management | 210,50 | 212,29 | 210,12 | -0,06 | -0,03% | 1,08M | 07/05 | ||
| Waters | 325,97 | 331,47 | 313,99 | +6,11 | +1,91% | 977,49K | 07/05 | ||
| WEC Energy | 83,83 | 83,93 | 82,86 | +0,99 | +1,20% | 1,59M | 07/05 | ||
| Wells Fargo&Co | 60,24 | 60,60 | 60,06 | +0,05 | +0,08% | 12,97M | 07/05 | ||
| Welltower | 97,46 | 97,96 | 96,91 | +0,68 | +0,70% | 1,16M | 07/05 | ||
| West Pharmaceutical Services | 368,38 | 368,85 | 364,45 | +1,84 | +0,50% | 321,51K | 07/05 | ||
| Western Digital | 71,49 | 72,77 | 71,27 | -1,11 | -1,53% | 3,79M | 07/05 | ||
| Westinghouse Air Brake | 164,59 | 165,69 | 163,00 | +1,57 | +0,96% | 1,15M | 07/05 | ||
| WestRock Co | 51,62 | 52,07 | 51,37 | +0,22 | +0,42% | 3,35M | 07/05 | ||
| Weyerhaeuser | 30,84 | 31,42 | 30,83 | -0,24 | -0,76% | 2,77M | 07/05 | ||
| Williams | 39,10 | 39,99 | 38,89 | +0,04 | +0,10% | 8,51M | 07/05 | ||
| Willis Towers Watson | 254,86 | 255,48 | 253,74 | +1,79 | +0,71% | 402,94K | 07/05 | ||
| WR Berkley | 78,54 | 79,22 | 78,42 | -0,17 | -0,22% | 954,32K | 07/05 | ||
| WW Grainger | 945,80 | 954,56 | 943,40 | +5,76 | +0,61% | 157,10K | 07/05 | ||
| Wynn Resorts | 97,23 | 98,32 | 96,30 | -0,64 | -0,65% | 2,52M | 07/05 | ||
| Xcel Energy | 55,02 | 55,09 | 54,04 | +0,66 | +1,21% | 3,87M | 07/05 | ||
| Xylem | 140,03 | 141,25 | 138,67 | +0,83 | +0,60% | 1,27M | 07/05 | ||
| Yum! Brands | 135,87 | 136,51 | 135,73 | -0,31 | -0,23% | 1,79M | 07/05 | ||
| Zebra | 317,87 | 320,68 | 314,25 | +2,08 | +0,66% | 275,01K | 07/05 | ||
| Zimmer Biomet | 121,43 | 122,18 | 120,60 | +0,87 | +0,72% | 1,28M | 07/05 | ||
| Zoetis Inc | 168,45 | 172,20 | 166,73 | +2,50 | +1,51% | 2,77M | 07/05 |
Opiniões
Qual sua opinião sobre Investing.com US 500?
Opinião de Usuários:
ou
O mercado está atualmente fechado, a votação está disponível somente quando o mercado estiver aberto.
Escreva o que você pensa sobre Investing.com United States 500
Tem certeza que deseja excluir esse gráfico?
Apagar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Anexar um gráfico a um comentário
Confirmar bloqueio
Tem certeza de que deseja bloquear %USER_NAME%?
Ao confirmar o bloqueio, você e %USER_NAME% não poderão ver o que cada um de vocês posta no Investing.com.
%USER_NAME% foi adicionado com êxito à sua Lista de bloqueios
Já que acabou de desbloquear esta pessoa, você deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar esse comentário
Diga-nos o que achou desse comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão