Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
2.029,84
+3,10
+0,15%
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
💰 Tenha ideias profissionais de carteiras de investidores superbilionários no InvestingPro Copiar carteira
Investing.com United States 500 (invus500)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Fechamento Anterior: 2.029,84
- Abertura: 2.032,84
- Var. Diária: 2.024,42 - 2.036,12
Investing.com US 500
2.029,84
+3,10
+0,15%
- 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 | 98,96 | 99,65 | 98,17 | +1,63 | +1,67% | 3,73M | 10/05 | ||
| Abbott Labs | 104,71 | 105,67 | 104,42 | +0,04 | +0,04% | 6,48M | 10/05 | ||
| AbbVie | 160,75 | 161,44 | 160,35 | +0,35 | +0,22% | 2,56M | 10/05 | ||
| Accenture | 306,38 | 309,26 | 306,07 | -0,23 | -0,08% | 1,74M | 10/05 | ||
| Adobe | 482,29 | 489,48 | 480,30 | -0,36 | -0,07% | 2,73M | 10/05 | ||
| ADP | 246,86 | 247,21 | 245,06 | +1,72 | +0,70% | 757,87K | 10/05 | ||
| Aflac | 86,10 | 86,16 | 85,43 | +0,72 | +0,84% | 1,21M | 10/05 | ||
| Agilent Technologies | 149,76 | 152,81 | 145,16 | +4,62 | +3,18% | 1,91M | 10/05 | ||
| AIG | 80,11 | 80,82 | 80,00 | +0,23 | +0,29% | 3,91M | 10/05 | ||
| Air Products | 250,54 | 252,92 | 249,92 | -0,07 | -0,03% | 1,04M | 10/05 | ||
| Airbnb | 146,32 | 148,12 | 144,63 | -0,73 | -0,50% | 5,52M | 10/05 | ||
| Akamai | 91,19 | 94,82 | 90,53 | -11,27 | -11,00% | 9,72M | 10/05 | ||
| Albemarle | 129,60 | 133,77 | 129,06 | -3,95 | -2,96% | 1,87M | 10/05 | ||
| Alexandria RE | 121,61 | 122,03 | 120,66 | +1,07 | +0,89% | 533,88K | 10/05 | ||
| Align | 271,70 | 282,73 | 266,50 | -8,69 | -3,10% | 729,75K | 10/05 | ||
| Allegion PLC | 125,98 | 126,79 | 125,33 | +0,31 | +0,25% | 446,96K | 10/05 | ||
| Alliant Energy | 51,33 | 51,79 | 51,23 | -0,37 | -0,72% | 1,50M | 10/05 | ||
| Allstate | 172,72 | 173,03 | 171,32 | +1,26 | +0,73% | 877,27K | 10/05 | ||
| Alphabet A | 168,65 | 169,85 | 166,19 | -1,31 | -0,77% | 29,75M | 10/05 | ||
| Alphabet C | 170,29 | 171,34 | 167,91 | -1,29 | -0,75% | 18,72M | 10/05 | ||
| Altria | 44,90 | 45,03 | 44,74 | +0,19 | +0,43% | 8,36M | 10/05 | ||
| Amazon.com | 187,48 | 189,89 | 186,93 | -2,02 | -1,07% | 34,07M | 10/05 | ||
| Amcor PLC | 10,37 | 10,41 | 10,33 | +0,05 | +0,44% | 5,57M | 10/05 | ||
| AMD | 151,92 | 156,37 | 151,31 | -0,47 | -0,31% | 37,43M | 10/05 | ||
| Ameren | 74,40 | 75,18 | 74,26 | -0,37 | -0,49% | 2,25M | 10/05 | ||
| American Airlines | 14,40 | 14,61 | 14,32 | -0,08 | -0,55% | 16,16M | 10/05 | ||
| American Electric Power | 91,61 | 91,84 | 90,70 | +0,66 | +0,73% | 3,25M | 10/05 | ||
| American Express | 242,20 | 243,54 | 240,31 | +3,06 | +1,28% | 2,17M | 10/05 | ||
| American Tower | 184,52 | 186,58 | 182,50 | -1,85 | -0,99% | 3,10M | 10/05 | ||
| American Water Works | 135,47 | 135,71 | 134,41 | +1,09 | +0,81% | 1,51M | 10/05 | ||
| Ameriprise Financial | 433,62 | 434,73 | 430,15 | +3,59 | +0,83% | 304,85K | 10/05 | ||
| Ametek | 170,77 | 171,57 | 170,39 | +0,87 | +0,51% | 1,17M | 10/05 | ||
| Amgen | 310,15 | 314,89 | 309,82 | -2,71 | -0,87% | 2,61M | 10/05 | ||
| Amphenol | 127,56 | 128,63 | 126,99 | -0,05 | -0,04% | 2,33M | 10/05 | ||
| Analog Devices | 207,19 | 207,76 | 205,24 | +2,40 | +1,17% | 2,62M | 10/05 | ||
| ANSYS | 328,25 | 331,28 | 327,00 | +1,00 | +0,31% | 219,87K | 10/05 | ||
| AO Smith | 86,37 | 87,36 | 86,28 | -0,02 | -0,02% | 418,21K | 10/05 | ||
| Aon | 293,10 | 293,63 | 287,69 | +5,52 | +1,92% | 1,76M | 10/05 | ||
| APA Corp | 30,38 | 31,13 | 30,32 | -0,50 | -1,62% | 4,25M | 10/05 | ||
| Apple | 183,05 | 185,09 | 182,13 | -1,27 | -0,69% | 40,34M | 10/05 | ||
| Applied Materials | 209,73 | 212,57 | 208,52 | +3,40 | +1,65% | 3,48M | 10/05 | ||
| Aptiv | 82,79 | 84,74 | 82,35 | -0,90 | -1,08% | 2,01M | 10/05 | ||
| Arch Capital | 100,05 | 100,86 | 99,75 | +0,42 | +0,42% | 1,42M | 10/05 | ||
| Archer-Daniels-Midland | 62,94 | 63,05 | 62,24 | +0,50 | +0,80% | 2,89M | 10/05 | ||
| Arista Networks | 314,10 | 316,22 | 299,00 | +18,03 | +6,09% | 5,16M | 10/05 | ||
| Arthur J Gallagher | 250,84 | 251,28 | 248,00 | +3,28 | +1,32% | 562,89K | 10/05 | ||
| Assurant | 176,48 | 179,96 | 175,14 | -2,81 | -1,57% | 419,41K | 10/05 | ||
| AT&T | 17,19 | 17,22 | 17,12 | +0,01 | +0,06% | 14,75M | 10/05 | ||
| Atmos Energy | 117,17 | 119,78 | 116,86 | -2,52 | -2,11% | 2,59M | 10/05 | ||
| Autodesk | 217,77 | 220,73 | 216,61 | -0,86 | -0,39% | 1,03M | 10/05 | ||
| AutoZone | 2.975,56 | 3.005,60 | 2.970,97 | -11,49 | -0,38% | 103,28K | 10/05 | ||
| AvalonBay | 196,95 | 198,00 | 196,46 | -0,19 | -0,10% | 202,61K | 10/05 | ||
| Avery Dennison | 225,53 | 228,49 | 225,01 | -2,11 | -0,93% | 291,81K | 10/05 | ||
| Axon Enterprise | 303,43 | 309,70 | 303,32 | -5,66 | -1,83% | 473,44K | 10/05 | ||
| Baker Hughes | 32,34 | 32,92 | 32,21 | -0,44 | -1,34% | 4,48M | 10/05 | ||
| Ball | 69,15 | 69,81 | 68,85 | -0,46 | -0,66% | 1,48M | 10/05 | ||
| Bank of America | 38,45 | 38,78 | 38,33 | +0,17 | +0,43% | 23,92M | 10/05 | ||
| Bank of NY Mellon | 58,45 | 58,74 | 58,33 | +0,10 | +0,16% | 3,16M | 10/05 | ||
| Bath & Body Works | 47,53 | 49,13 | 47,42 | -1,02 | -2,11% | 1,37M | 10/05 | ||
| Baxter | 35,69 | 36,15 | 35,54 | -0,26 | -0,72% | 3,36M | 10/05 | ||
| Becton Dickinson | 235,77 | 236,32 | 233,73 | +0,77 | +0,33% | 2,00M | 10/05 | ||
| Berkshire Hathaway B | 412,06 | 412,38 | 409,20 | +3,24 | +0,79% | 1,97M | 10/05 | ||
| Best Buy | 74,17 | 74,40 | 73,72 | +0,01 | +0,01% | 1,16M | 10/05 | ||
| Bio-Rad Labs | 282,02 | 286,00 | 277,79 | +4,71 | +1,70% | 201,01K | 10/05 | ||
| Bio-Techne | 80,91 | 81,08 | 79,47 | +1,36 | +1,71% | 1,46M | 10/05 | ||
| Biogen | 221,50 | 223,95 | 220,01 | -1,25 | -0,56% | 654,81K | 10/05 | ||
| BlackRock | 797,01 | 799,23 | 792,08 | +7,88 | +1,00% | 543,60K | 10/05 | ||
| Blackstone | 124,04 | 124,33 | 122,36 | +1,01 | +0,82% | 2,40M | 10/05 | ||
| Boeing | 178,49 | 181,85 | 177,92 | -2,76 | -1,52% | 3,37M | 10/05 | ||
| Booking | 3.805,75 | 3.811,57 | 3.775,42 | +25,72 | +0,68% | 279,67K | 10/05 | ||
| BorgWarner | 37,51 | 38,00 | 37,37 | -0,22 | -0,57% | 1,43M | 10/05 | ||
| Boston Properties | 61,50 | 61,66 | 60,82 | +0,07 | +0,11% | 720,87K | 10/05 | ||
| Boston Scientific | 73,67 | 74,30 | 73,54 | -0,43 | -0,58% | 3,67M | 10/05 | ||
| Bristol-Myers Squibb | 44,93 | 44,97 | 44,30 | +0,19 | +0,42% | 8,43M | 10/05 | ||
| Broadcom | 1.332,80 | 1.344,00 | 1.315,31 | +27,13 | +2,08% | 1,63M | 10/05 | ||
| Broadridge | 195,63 | 196,26 | 193,57 | +2,57 | +1,33% | 441,46K | 10/05 | ||
| Brown Forman | 49,14 | 49,18 | 48,06 | +0,88 | +1,82% | 1,40M | 10/05 | ||
| Brown&Brown | 87,08 | 87,43 | 85,89 | +1,47 | +1,72% | 1,04M | 10/05 | ||
| Builders FirstSource | 166,87 | 170,54 | 166,00 | -2,39 | -1,41% | 1,66M | 10/05 | ||
| Bunge | 106,00 | 106,13 | 104,00 | +0,61 | +0,58% | 885,77K | 10/05 | ||
| Cadence Design | 287,48 | 290,54 | 285,28 | +2,20 | +0,77% | 840,55K | 10/05 | ||
| Caesars | 36,18 | 37,60 | 36,15 | -1,12 | -3,00% | 5,22M | 10/05 | ||
| Camden Property | 106,66 | 107,46 | 106,35 | -0,17 | -0,16% | 608,62K | 10/05 | ||
| Campbell Soup | 45,94 | 45,98 | 45,06 | +0,69 | +1,52% | 1,88M | 10/05 | ||
| Capital One Financial | 142,55 | 143,15 | 142,02 | +0,66 | +0,47% | 1,28M | 10/05 | ||
| Cardinal Health | 99,54 | 100,08 | 98,28 | +1,48 | +1,51% | 1,65M | 10/05 | ||
| CarMax | 71,70 | 71,94 | 70,81 | +0,66 | +0,93% | 1,38M | 10/05 | ||
| Carnival Corp | 14,44 | 14,62 | 14,34 | -0,13 | -0,86% | 15,61M | 10/05 | ||
| Carrier Global | 65,49 | 66,32 | 65,25 | +0,25 | +0,38% | 2,30M | 10/05 | ||
| Catalent Inc | 55,80 | 56,12 | 55,69 | -0,18 | -0,32% | 1,59M | 10/05 | ||
| Caterpillar | 354,88 | 357,51 | 353,52 | +3,10 | +0,88% | 2,03M | 10/05 | ||
| Cboe Global | 181,10 | 184,03 | 179,98 | -1,82 | -1,00% | 545,43K | 10/05 | ||
| CBRE A | 90,23 | 90,46 | 87,39 | +2,79 | +3,19% | 1,61M | 10/05 | ||
| CDW Corp | 222,46 | 224,10 | 221,48 | -0,51 | -0,23% | 676,16K | 10/05 | ||
| Celanese | 156,65 | 161,55 | 156,65 | -4,77 | -2,96% | 744,38K | 10/05 | ||
| Cencora Inc | 224,58 | 225,67 | 224,02 | +0,49 | +0,22% | 899,19K | 10/05 | ||
| Centene | 77,79 | 78,58 | 77,60 | +0,14 | +0,18% | 2,98M | 10/05 | ||
| CenterPoint Energy | 29,70 | 29,88 | 29,60 | -0,09 | -0,29% | 10,06M | 10/05 | ||
| CF Industries | 73,95 | 75,16 | 73,83 | -0,34 | -0,46% | 1,19M | 10/05 | ||
| CH Robinson | 82,72 | 82,83 | 81,36 | +1,46 | +1,80% | 1,27M | 10/05 | ||
| Charles River Laboratories | 227,92 | 230,32 | 223,78 | -2,17 | -0,94% | 740,40K | 10/05 | ||
| Charter Communications | 275,55 | 277,49 | 262,02 | +11,62 | +4,40% | 1,77M | 10/05 | ||
| Chevron | 165,80 | 166,42 | 165,02 | +0,35 | +0,21% | 4,62M | 10/05 | ||
| Chipotle Mexican Grill | 3.238,13 | 3.260,00 | 3.219,79 | +5,16 | +0,16% | 147,09K | 10/05 | ||
| Chubb | 254,89 | 255,49 | 253,62 | +0,85 | +0,33% | 484,91K | 10/05 | ||
| Church&Dwight | 107,31 | 107,57 | 106,91 | +0,26 | +0,24% | 646,46K | 10/05 | ||
| Cigna | 348,40 | 352,02 | 347,36 | -2,57 | -0,73% | 1,60M | 10/05 | ||
| Cincinnati Financial | 118,87 | 119,17 | 118,13 | +0,56 | +0,47% | 331,29K | 10/05 | ||
| Cintas | 700,27 | 702,68 | 697,35 | +4,02 | +0,58% | 219,85K | 10/05 | ||
| Cisco | 48,06 | 48,10 | 47,70 | +0,27 | +0,56% | 11,93M | 10/05 | ||
| Citigroup | 63,52 | 63,92 | 63,12 | +0,20 | +0,32% | 7,89M | 10/05 | ||
| Citizens Financial Group Inc | 36,07 | 36,30 | 35,91 | +0,05 | +0,14% | 2,66M | 10/05 | ||
| Clorox | 143,29 | 143,71 | 141,27 | +1,74 | +1,23% | 1,22M | 10/05 | ||
| CME Group | 208,46 | 213,71 | 207,85 | -5,15 | -2,41% | 1,78M | 10/05 | ||
| CMS Energy | 62,92 | 63,70 | 62,82 | -0,31 | -0,49% | 1,96M | 10/05 | ||
| Coca-Cola | 63,26 | 63,36 | 62,80 | +0,38 | +0,60% | 6,11M | 10/05 | ||
| Cognizant A | 66,98 | 67,13 | 66,67 | +0,18 | +0,27% | 4,83M | 10/05 | ||
| Colgate-Palmolive | 95,10 | 95,25 | 94,06 | +1,02 | +1,08% | 2,88M | 10/05 | ||
| Comcast | 39,31 | 39,45 | 38,33 | +0,77 | +2,00% | 15,23M | 10/05 | ||
| Comerica | 53,58 | 53,74 | 53,11 | +0,23 | +0,43% | 690,30K | 10/05 | ||
| Conagra Brands | 31,13 | 31,19 | 30,75 | +0,35 | +1,14% | 2,69M | 10/05 | ||
| ConocoPhillips | 121,88 | 123,97 | 121,57 | -0,73 | -0,60% | 3,51M | 10/05 | ||
| Consolidated Edison | 97,66 | 98,54 | 97,61 | -0,46 | -0,47% | 1,23M | 10/05 | ||
| Constellation Brands A | 261,94 | 262,99 | 260,24 | +1,24 | +0,48% | 358,07K | 10/05 | ||
| Constellation Energy | 214,93 | 220,52 | 211,86 | -0,98 | -0,45% | 2,74M | 10/05 | ||
| Cooper | 94,76 | 95,24 | 94,31 | +0,07 | +0,07% | 783,05K | 10/05 | ||
| Copart | 54,74 | 55,76 | 54,68 | -0,52 | -0,94% | 3,87M | 10/05 | ||
| Corning | 34,16 | 34,38 | 34,09 | -0,04 | -0,12% | 2,83M | 10/05 | ||
| Corpay | 283,45 | 287,67 | 283,32 | +0,23 | +0,08% | 772,25K | 10/05 | ||
| Corteva | 57,48 | 58,76 | 57,46 | -0,35 | -0,61% | 3,59M | 10/05 | ||
| CoStar | 89,88 | 91,24 | 89,83 | -1,46 | -1,60% | 1,60M | 10/05 | ||
| Costco | 787,19 | 787,45 | 778,16 | +8,15 | +1,05% | 1,65M | 10/05 | ||
| Coterra Energy | 28,09 | 28,55 | 27,99 | -0,41 | -1,42% | 4,59M | 10/05 | ||
| Crown Castle | 99,53 | 100,03 | 98,90 | -0,35 | -0,35% | 3,01M | 10/05 | ||
| CSX | 34,38 | 34,69 | 34,24 | -0,12 | -0,35% | 7,83M | 10/05 | ||
| Cummins | 298,75 | 298,81 | 295,00 | +4,17 | +1,42% | 641,03K | 10/05 | ||
| CVS Health Corp | 55,83 | 56,44 | 55,57 | +0,15 | +0,27% | 9,11M | 10/05 | ||
| Danaher | 253,43 | 254,90 | 250,83 | +2,00 | +0,80% | 1,43M | 10/05 | ||
| Darden Restaurants | 148,20 | 149,29 | 147,55 | +1,28 | +0,87% | 1,05M | 10/05 | ||
| DaVita | 137,47 | 140,29 | 136,71 | -0,47 | -0,34% | 721,41K | 10/05 | ||
| Dayforce | 60,71 | 60,71 | 59,35 | +1,56 | +2,64% | 1,71M | 10/05 | ||
| Deckers Outdoor | 861,92 | 877,93 | 854,18 | -12,63 | -1,44% | 217,17K | 10/05 | ||
| Deere&Company | 408,03 | 411,69 | 405,67 | -0,97 | -0,24% | 1,41M | 10/05 | ||
| Delta Air Lines | 52,59 | 53,15 | 52,15 | -0,16 | -0,30% | 4,97M | 10/05 | ||
| Dentsply | 27,89 | 28,33 | 27,85 | -0,31 | -1,10% | 6,96M | 10/05 | ||
| Devon Energy | 50,10 | 51,20 | 50,01 | -0,75 | -1,47% | 4,98M | 10/05 | ||
| DexCom | 127,05 | 129,30 | 126,72 | -1,09 | -0,85% | 1,69M | 10/05 | ||
| Diamondback | 202,19 | 205,58 | 200,95 | -1,53 | -0,75% | 1,59M | 10/05 | ||
| Digital | 141,39 | 144,22 | 139,65 | -2,15 | -1,50% | 2,67M | 10/05 | ||
| Discover | 123,40 | 124,67 | 123,20 | -0,64 | -0,52% | 961,44K | 10/05 | ||
| Dollar General | 140,96 | 141,32 | 139,85 | +0,10 | +0,07% | 1,28M | 10/05 | ||
| Dollar Tree | 121,04 | 121,26 | 119,48 | +0,89 | +0,74% | 2,14M | 10/05 | ||
| Dominion Energy | 53,08 | 53,65 | 52,76 | +0,24 | +0,45% | 4,98M | 10/05 | ||
| Domino’s Pizza Inc | 518,89 | 522,14 | 516,40 | +1,63 | +0,32% | 221,14K | 10/05 | ||
| Dover | 185,54 | 186,21 | 184,92 | +0,59 | +0,32% | 818,76K | 10/05 | ||
| Dow | 59,41 | 60,13 | 59,28 | -0,04 | -0,07% | 2,95M | 10/05 | ||
| DR Horton | 149,95 | 150,51 | 149,02 | +0,45 | +0,30% | 1,95M | 10/05 | ||
| DTE Energy | 115,47 | 116,84 | 115,45 | -0,86 | -0,74% | 999,85K | 10/05 | ||
| Duke Energy | 102,68 | 103,64 | 102,60 | -0,34 | -0,33% | 2,33M | 10/05 | ||
| DuPont De Nemours | 78,77 | 79,35 | 78,39 | -0,03 | -0,04% | 1,87M | 10/05 | ||
| Eastman Chemical | 101,02 | 101,74 | 101,01 | -0,07 | -0,07% | 772,37K | 10/05 | ||
| Eaton | 330,54 | 337,70 | 330,18 | -2,72 | -0,82% | 1,45M | 10/05 | ||
| eBay | 51,00 | 51,09 | 50,44 | +0,66 | +1,31% | 3,84M | 10/05 | ||
| Ecolab | 233,53 | 234,23 | 232,76 | -0,05 | -0,02% | 534,31K | 10/05 | ||
| Edison | 74,87 | 75,09 | 74,08 | +0,11 | +0,15% | 1,88M | 10/05 | ||
| Edwards Lifesciences | 86,72 | 88,09 | 86,53 | -0,70 | -0,80% | 1,92M | 10/05 | ||
| Electronic Arts | 127,14 | 127,32 | 125,12 | +0,02 | +0,02% | 1,87M | 10/05 | ||
| Elevance Health | 539,00 | 543,12 | 538,22 | +0,42 | +0,08% | 807,49K | 10/05 | ||
| Eli Lilly | 760,26 | 777,42 | 760,02 | -11,29 | -1,46% | 1,88M | 10/05 | ||
| Emerson | 115,54 | 116,75 | 115,17 | -0,05 | -0,04% | 2,30M | 10/05 | ||
| Enphase | 108,35 | 113,69 | 107,44 | -2,78 | -2,50% | 3,20M | 10/05 | ||
| Entergy | 112,02 | 112,61 | 111,17 | +0,54 | +0,48% | 1,36M | 10/05 | ||
| EOG Resources | 130,10 | 131,38 | 129,80 | -0,46 | -0,35% | 2,77M | 10/05 | ||
| EPAM Systems | 183,78 | 188,74 | 180,83 | +1,85 | +1,02% | 1,76M | 10/05 | ||
| EQT | 38,94 | 40,22 | 38,74 | -1,08 | -2,70% | 5,40M | 10/05 | ||
| Equifax | 241,50 | 243,26 | 239,03 | +2,28 | +0,95% | 739,08K | 10/05 | ||
| Equinix | 757,68 | 778,57 | 752,87 | -14,75 | -1,91% | 975,40K | 10/05 | ||
| Equity Residential | 66,80 | 67,31 | 66,75 | -0,24 | -0,36% | 1,05M | 10/05 | ||
| Essex Property | 258,95 | 261,23 | 257,16 | -0,63 | -0,24% | 183,25K | 10/05 | ||
| Estee Lauder | 132,00 | 132,66 | 129,50 | +0,34 | +0,26% | 1,73M | 10/05 | ||
| Etsy Inc | 61,92 | 63,89 | 61,76 | -1,53 | -2,41% | 3,12M | 10/05 | ||
| Everest | 382,77 | 385,25 | 380,97 | +2,24 | +0,59% | 108,43K | 10/05 | ||
| Evergy | 55,42 | 56,22 | 55,29 | -0,30 | -0,54% | 4,71M | 10/05 | ||
| Eversource Energy | 61,92 | 62,25 | 61,41 | +0,16 | +0,26% | 1,60M | 10/05 | ||
| Exelon | 37,67 | 38,09 | 37,54 | -0,28 | -0,74% | 8,90M | 10/05 | ||
| Expedia | 112,84 | 113,42 | 112,33 | +0,31 | +0,28% | 3,24M | 10/05 | ||
| Expeditors Washington | 118,33 | 118,84 | 117,26 | +1,30 | +1,11% | 884,17K | 10/05 | ||
| Extra Space Storage | 146,63 | 147,06 | 145,10 | +0,41 | +0,28% | 689,16K | 10/05 | ||
| Exxon Mobil | 117,96 | 118,65 | 117,58 | -0,48 | -0,41% | 10,72M | 10/05 | ||
| F5 Networks | 171,62 | 172,20 | 170,79 | +0,58 | +0,34% | 313,43K | 10/05 | ||
| FactSet Research | 439,18 | 440,23 | 435,85 | +3,20 | +0,73% | 154,17K | 10/05 | ||
| Fair Isaac | 1.330,02 | 1.357,84 | 1.293,05 | +43,24 | +3,36% | 424,53K | 10/05 | ||
| Fastenal | 67,88 | 68,03 | 67,54 | +0,26 | +0,38% | 2,00M | 10/05 | ||
| Federal Realty | 101,72 | 103,35 | 101,58 | -0,83 | -0,81% | 658,50K | 10/05 | ||
| FedEx | 265,77 | 265,95 | 262,25 | +3,71 | +1,42% | 1,08M | 10/05 | ||
| Fidelity National Info | 74,61 | 74,73 | 73,63 | +0,90 | +1,22% | 3,30M | 10/05 | ||
| Fifth Third | 38,78 | 39,04 | 38,71 | +0,13 | +0,34% | 3,05M | 10/05 | ||
| First Solar | 191,05 | 199,10 | 190,92 | -2,56 | -1,32% | 1,77M | 10/05 | ||
| FirstEnergy | 39,95 | 40,09 | 39,65 | +0,11 | +0,28% | 1,66M | 10/05 | ||
| Fiserv | 154,24 | 155,53 | 154,24 | -0,43 | -0,28% | 2,02M | 10/05 | ||
| FMC | 67,53 | 67,94 | 66,59 | +0,51 | +0,75% | 1,28M | 10/05 | ||
| Ford Motor | 11,99 | 12,17 | 11,91 | -0,14 | -1,11% | 42,57M | 10/05 | ||
| Fortinet | 58,16 | 59,40 | 58,07 | +0,05 | +0,09% | 3,93M | 10/05 | ||
| Fortive | 76,85 | 78,08 | 76,82 | -0,63 | -0,81% | 1,20M | 10/05 | ||
| Fox Corp A | 33,41 | 33,74 | 33,26 | +0,09 | +0,27% | 2,49M | 10/05 | ||
| Fox Corp B | 30,94 | 31,15 | 30,74 | +0,14 | +0,45% | 821,32K | 10/05 | ||
| Franklin Resources | 23,73 | 24,20 | 23,64 | -0,41 | -1,70% | 3,21M | 10/05 | ||
| Freeport-McMoran | 51,59 | 52,00 | 51,35 | +0,51 | +1,00% | 10,26M | 10/05 | ||
| Garmin | 168,93 | 169,75 | 168,24 | -0,37 | -0,22% | 584,96K | 10/05 | ||
| Gartner | 438,98 | 440,00 | 436,55 | +2,23 | +0,51% | 302,81K | 10/05 | ||
| GE HealthCare | 83,40 | 83,48 | 82,71 | +0,67 | +0,81% | 1,84M | 10/05 | ||
| Gen Digital | 23,46 | 23,65 | 22,09 | +3,12 | +15,34% | 13,62M | 10/05 | ||
| Generac | 137,55 | 140,71 | 136,45 | -1,61 | -1,16% | 416,24K | 10/05 | ||
| General Dynamics | 296,45 | 297,88 | 296,00 | +0,48 | +0,16% | 995,92K | 10/05 | ||
| General Electric | 163,45 | 168,71 | 163,12 | -4,05 | -2,42% | 4,93M | 10/05 | ||
| General Mills | 70,67 | 70,86 | 69,96 | +0,41 | +0,58% | 1,93M | 10/05 | ||
| General Motors | 45,21 | 45,63 | 45,05 | -0,15 | -0,33% | 6,85M | 10/05 | ||
| Genuine Parts | 155,28 | 155,97 | 154,08 | -0,06 | -0,04% | 728,30K | 10/05 | ||
| Gilead | 65,96 | 66,20 | 64,67 | +1,38 | +2,14% | 8,71M | 10/05 | ||
| Global Payments | 109,17 | 112,16 | 109,17 | -2,40 | -2,15% | 1,77M | 10/05 | ||
| Globe Life | 86,52 | 88,04 | 85,49 | -0,36 | -0,41% | 1,99M | 10/05 | ||
| Goldman Sachs | 454,52 | 458,75 | 454,33 | -1,04 | -0,23% | 1,80M | 10/05 | ||
| Halliburton | 37,06 | 37,82 | 36,96 | -0,42 | -1,12% | 3,99M | 10/05 | ||
| Hartford | 101,89 | 102,38 | 101,54 | +0,56 | +0,55% | 1,32M | 10/05 | ||
| Hasbro | 60,09 | 61,11 | 59,71 | -0,93 | -1,52% | 836,75K | 10/05 | ||
| HCA | 326,55 | 327,78 | 322,20 | +4,66 | +1,45% | 1,01M | 10/05 | ||
| Healthpeak Properties | 19,55 | 19,62 | 19,42 | +0,10 | +0,51% | 4,21M | 10/05 | ||
| Henry Schein | 73,31 | 73,76 | 72,65 | -0,13 | -0,18% | 850,46K | 10/05 | ||
| Hershey Co | 204,74 | 205,00 | 200,54 | +4,65 | +2,32% | 1,47M | 10/05 | ||
| Hess | 160,35 | 160,92 | 158,81 | +0,40 | +0,25% | 1,36M | 10/05 | ||
| Hewlett Packard | 17,05 | 17,29 | 16,99 | -0,02 | -0,09% | 5,39M | 10/05 | ||
| Hilton Worldwide | 208,08 | 208,32 | 204,46 | +4,60 | +2,26% | 1,93M | 10/05 | ||
| Hologic | 75,14 | 75,99 | 75,08 | -0,61 | -0,81% | 1,40M | 10/05 | ||
| Home Depot | 346,44 | 349,81 | 344,70 | -1,00 | -0,29% | 2,64M | 10/05 | ||
| Honeywell | 202,92 | 203,22 | 200,72 | +2,29 | +1,14% | 2,30M | 10/05 | ||
| Hormel Foods | 35,63 | 35,71 | 35,29 | +0,25 | +0,69% | 1,06M | 10/05 | ||
| Host Hotels Resorts | 18,34 | 18,46 | 18,20 | -0,08 | -0,43% | 7,46M | 10/05 | ||
| Howmet | 80,90 | 82,81 | 80,74 | -1,13 | -1,38% | 3,11M | 10/05 | ||
| HP Inc | 29,73 | 29,88 | 29,62 | +0,08 | +0,25% | 4,74M | 10/05 | ||
| Hubbell | 407,08 | 412,41 | 405,14 | -2,13 | -0,52% | 288,44K | 10/05 | ||
| Humana | 335,58 | 338,46 | 334,19 | +0,90 | +0,27% | 1,33M | 10/05 | ||
| Huntington Bancshares | 14,06 | 14,10 | 13,96 | +0,04 | +0,29% | 11,71M | 10/05 | ||
| Huntington Ingalls Industries | 252,10 | 252,28 | 249,28 | +1,13 | +0,45% | 136,83K | 10/05 | ||
| IBM | 167,12 | 168,04 | 166,32 | +0,85 | +0,51% | 1,75M | 10/05 | ||
| ICE | 133,97 | 135,88 | 133,46 | -0,98 | -0,73% | 1,88M | 10/05 | ||
| IDEX | 226,17 | 227,12 | 222,20 | +3,43 | +1,54% | 492,96K | 10/05 | ||
| IDEXX Labs | 509,82 | 510,62 | 501,75 | +9,00 | +1,80% | 525,22K | 10/05 | ||
| IFF | 97,18 | 98,02 | 96,37 | +0,12 | +0,12% | 1,31M | 10/05 | ||
| Illinois Tool Works | 250,22 | 251,04 | 249,00 | +0,49 | +0,20% | 434,94K | 10/05 | ||
| Illumina | 110,53 | 112,24 | 109,53 | -0,82 | -0,74% | 1,17M | 10/05 | ||
| Incyte | 53,06 | 53,67 | 52,81 | -0,44 | -0,82% | 1,51M | 10/05 | ||
| Ingersoll Rand | 91,26 | 92,20 | 90,93 | +0,26 | +0,29% | 1,79M | 10/05 | ||
| Insulet | 165,90 | 193,30 | 162,72 | -11,63 | -6,55% | 3,16M | 10/05 | ||
| Intel | 29,85 | 30,46 | 29,84 | -0,24 | -0,80% | 42,63M | 10/05 | ||
| International Paper | 38,58 | 39,88 | 38,10 | -1,26 | -3,16% | 6,28M | 10/05 | ||
| Intuit | 632,31 | 637,57 | 628,59 | +5,45 | +0,87% | 917,38K | 10/05 | ||
| Intuitive Surgical | 386,70 | 389,34 | 383,88 | +1,25 | +0,32% | 841,35K | 10/05 | ||
| Invesco | 15,60 | 15,60 | 15,22 | +0,39 | +2,56% | 6,13M | 10/05 | ||
| Invitation Homes | 34,77 | 35,15 | 34,75 | -0,21 | -0,59% | 1,39M | 10/05 | ||
| IPG | 31,14 | 31,35 | 30,99 | -0,06 | -0,19% | 2,35M | 10/05 | ||
| IQVIA Holdings | 234,12 | 234,74 | 230,05 | +4,92 | +2,15% | 1,10M | 10/05 | ||
| Iron Mountain | 79,80 | 80,17 | 79,52 | +0,21 | +0,26% | 985,22K | 10/05 | ||
| J&J | 149,91 | 150,09 | 149,19 | +0,06 | +0,04% | 4,23M | 10/05 | ||
| Jabil Circuit | 117,98 | 119,26 | 116,79 | +0,05 | +0,04% | 572,25K | 10/05 | ||
| Jack Henry&Associates | 169,24 | 169,96 | 167,96 | +0,20 | +0,12% | 311,92K | 10/05 | ||
| Jacobs Engineering | 139,24 | 140,32 | 138,74 | -0,56 | -0,40% | 455,49K | 10/05 | ||
| JB Hunt | 170,59 | 171,25 | 169,62 | +0,58 | +0,34% | 711,85K | 10/05 | ||
| JM Smucker | 115,30 | 115,52 | 112,83 | +1,89 | +1,67% | 821,51K | 10/05 | ||
| Johnson Controls | 65,61 | 66,15 | 65,24 | -0,14 | -0,21% | 3,87M | 10/05 | ||
| JPMorgan | 198,75 | 199,34 | 198,27 | +1,25 | +0,63% | 6,30M | 10/05 | ||
| Juniper | 34,62 | 34,64 | 34,48 | +0,17 | +0,49% | 1,21M | 10/05 | ||
| Kellanova | 61,86 | 61,98 | 61,27 | +0,26 | +0,42% | 1,80M | 10/05 | ||
| Kenvue | 20,54 | 20,61 | 20,33 | -0,01 | -0,02% | 14,62M | 10/05 | ||
| Keurig Dr Pepper | 34,03 | 34,07 | 33,79 | +0,04 | +0,12% | 5,30M | 10/05 | ||
| KeyCorp | 15,07 | 15,19 | 14,98 | -0,01 | -0,03% | 9,47M | 10/05 | ||
| Keysight Technologies | 150,21 | 152,03 | 149,50 | -0,80 | -0,53% | 844,79K | 10/05 | ||
| Kimberly-Clark | 136,63 | 137,10 | 136,01 | -0,03 | -0,02% | 958,76K | 10/05 | ||
| Kimco Realty | 18,98 | 19,15 | 18,99 | -0,06 | -0,29% | 2,06M | 10/05 | ||
| Kinder Morgan | 19,07 | 19,17 | 18,96 | +0,07 | +0,34% | 7,93M | 10/05 | ||
| KLA Corp | 718,27 | 728,00 | 713,08 | +7,60 | +1,07% | 448,75K | 10/05 | ||
| Kraft Heinz | 36,24 | 36,28 | 35,63 | +0,53 | +1,48% | 6,27M | 10/05 | ||
| Kroger | 55,91 | 55,97 | 54,88 | +0,91 | +1,65% | 3,40M | 10/05 | ||
| L3Harris Technologies | 219,59 | 219,91 | 218,63 | +0,10 | +0,05% | 610,44K | 10/05 | ||
| Laboratory America | 207,68 | 207,80 | 205,46 | +1,53 | +0,74% | 557,11K | 10/05 | ||
| Lam Research | 915,42 | 931,20 | 912,24 | +7,88 | +0,87% | 509,96K | 10/05 | ||
| Lamb Weston Holdings | 85,17 | 85,29 | 83,90 | +1,34 | +1,60% | 1,52M | 10/05 | ||
| Las Vegas Sands | 46,54 | 47,47 | 46,42 | -0,66 | -1,40% | 1,68M | 10/05 | ||
| Leidos | 147,51 | 147,77 | 146,73 | +0,68 | +0,46% | 651,59K | 10/05 | ||
| Lennar | 162,92 | 163,71 | 160,69 | +2,03 | +1,26% | 1,35M | 10/05 | ||
| Linde PLC | 434,39 | 434,83 | 430,47 | +4,53 | +1,05% | 1,23M | 10/05 | ||
| Live Nation Entertainment | 97,06 | 97,12 | 94,81 | +0,03 | +0,03% | 1,65M | 10/05 | ||
| LKQ | 44,21 | 44,45 | 44,09 | -0,11 | -0,25% | 828,63K | 10/05 | ||
| Lockheed Martin | 468,95 | 470,62 | 467,98 | +0,56 | +0,12% | 471,13K | 10/05 | ||
| Loews | 77,98 | 78,17 | 77,53 | +0,28 | +0,36% | 612,54K | 10/05 | ||
| Lowe’s | 234,90 | 237,34 | 234,43 | -1,23 | -0,52% | 1,27M | 10/05 | ||
| Lululemon Athletica | 352,96 | 353,38 | 347,41 | +0,01 | +0,00% | 1,39M | 10/05 | ||
| LyondellBasell Industries | 101,35 | 102,43 | 101,07 | -0,28 | -0,28% | 1,31M | 10/05 | ||
| M&T Bank | 153,65 | 154,94 | 152,65 | +0,99 | +0,65% | 1,38M | 10/05 | ||
| Marathon Oil | 26,59 | 27,39 | 26,56 | -0,60 | -2,21% | 5,82M | 10/05 | ||
| Marathon Petroleum | 179,53 | 184,72 | 178,62 | -3,40 | -1,86% | 1,54M | 10/05 | ||
| MarketAxesss | 206,11 | 206,62 | 202,99 | +1,29 | +0,63% | 447,82K | 10/05 | ||
| Marriott Int | 240,46 | 240,67 | 237,58 | +2,92 | +1,23% | 1,15M | 10/05 | ||
| Marsh McLennan | 205,55 | 206,43 | 204,59 | +0,71 | +0,35% | 847,32K | 10/05 | ||
| Martin Marietta Materials | 610,43 | 613,57 | 605,86 | +7,23 | +1,20% | 335,29K | 10/05 | ||
| Masco | 72,31 | 72,42 | 71,68 | +0,27 | +0,37% | 891,64K | 10/05 | ||
| Mastercard | 456,78 | 458,58 | 454,99 | +1,29 | +0,28% | 1,61M | 10/05 | ||
| Match Group | 30,69 | 30,77 | 29,90 | +0,11 | +0,36% | 4,68M | 10/05 | ||
| McCormick&Co | 76,15 | 76,21 | 75,25 | +0,81 | +1,08% | 768,65K | 10/05 | ||
| McDonald’s | 275,07 | 275,36 | 267,84 | +7,12 | +2,66% | 4,33M | 10/05 | ||
| McKesson | 559,96 | 560,36 | 556,13 | +4,84 | +0,87% | 623,71K | 10/05 | ||
| Medtronic | 82,85 | 83,06 | 82,28 | +0,09 | +0,11% | 4,13M | 10/05 | ||
| Merck&Co | 130,03 | 130,88 | 129,97 | -0,20 | -0,15% | 5,43M | 10/05 | ||
| Meta Platforms | 476,20 | 477,45 | 469,60 | +0,78 | +0,16% | 9,65M | 10/05 | ||
| MetLife | 72,73 | 72,91 | 72,44 | +0,19 | +0,26% | 2,17M | 10/05 | ||
| Mettler-Toledo | 1.513,03 | 1.514,75 | 1.327,00 | +222,61 | +17,25% | 425,09K | 10/05 | ||
| MGM | 40,57 | 40,94 | 40,47 | -0,28 | -0,69% | 1,77M | 10/05 | ||
| Microchip | 91,50 | 92,39 | 90,85 | +0,02 | +0,02% | 3,05M | 10/05 | ||
| Micron | 121,24 | 121,85 | 119,18 | +3,43 | +2,91% | 13,89M | 10/05 | ||
| Microsoft | 414,74 | 415,38 | 411,80 | +2,42 | +0,59% | 12,66M | 10/05 | ||
| Mid-America Apartment | 135,45 | 136,94 | 135,22 | -0,89 | -0,65% | 246,50K | 10/05 | ||
| Moderna | 117,31 | 124,90 | 116,73 | -5,38 | -4,39% | 4,23M | 10/05 | ||
| Mohawk Industries | 119,72 | 120,22 | 118,92 | 0,00 | 0,00% | 462,48K | 10/05 | ||
| Molina Healthcare | 354,80 | 354,83 | 348,89 | +4,77 | +1,36% | 272,41K | 10/05 | ||
| Molson Coors Brewing B | 59,02 | 59,42 | 58,76 | +0,21 | +0,36% | 1,58M | 10/05 | ||
| Mondelez | 71,20 | 71,29 | 69,96 | +1,00 | +1,42% | 5,36M | 10/05 | ||
| Monolithic | 702,54 | 719,32 | 697,86 | -5,48 | -0,77% | 432,02K | 10/05 | ||
| Monster Beverage | 55,46 | 55,70 | 54,99 | +0,26 | +0,47% | 3,96M | 10/05 | ||
| Moody’s | 400,37 | 403,99 | 399,91 | -1,16 | -0,29% | 424,22K | 10/05 | ||
| Morgan Stanley | 98,27 | 98,97 | 97,63 | +0,16 | +0,16% | 5,92M | 10/05 | ||
| Mosaic | 29,43 | 30,15 | 29,37 | -0,47 | -1,56% | 2,64M | 10/05 | ||
| Motorola | 362,77 | 364,06 | 360,51 | +2,66 | +0,74% | 602,03K | 10/05 | ||
| MSCI | 485,17 | 487,88 | 482,28 | +2,67 | +0,55% | 436,78K | 10/05 | ||
| Nasdaq Inc | 60,66 | 60,71 | 60,07 | +0,48 | +0,80% | 1,76M | 10/05 | ||
| NetApp | 108,50 | 109,11 | 107,72 | +0,32 | +0,30% | 1,70M | 10/05 | ||
| Netflix | 610,87 | 623,98 | 605,06 | -1,22 | -0,20% | 2,64M | 10/05 | ||
| Newmont Goldcorp | 42,49 | 43,75 | 42,47 | -0,35 | -0,82% | 7,79M | 10/05 | ||
| News Corp | 25,86 | 25,92 | 25,51 | +0,23 | +0,90% | 1,05M | 10/05 | ||
| News Corp A | 25,03 | 25,07 | 24,60 | +0,25 | +1,01% | 4,26M | 10/05 | ||
| NextEra Energy | 73,79 | 75,21 | 73,65 | -0,79 | -1,06% | 10,57M | 10/05 | ||
| Nike | 90,92 | 93,36 | 90,89 | -2,47 | -2,64% | 9,26M | 10/05 | ||
| NiSource | 28,68 | 29,05 | 28,51 | -0,22 | -0,76% | 4,24M | 10/05 | ||
| Nordson | 278,89 | 279,32 | 275,54 | +1,05 | +0,38% | 364,64K | 10/05 | ||
| Norfolk Southern | 230,35 | 230,46 | 226,73 | +4,02 | +1,78% | 1,96M | 10/05 | ||
| Northern Trust | 86,70 | 87,52 | 86,64 | -0,08 | -0,09% | 812,11K | 10/05 | ||
| Northrop Grumman | 474,81 | 476,30 | 472,42 | +1,38 | +0,29% | 573,26K | 10/05 | ||
| Norwegian Cruise Line | 16,08 | 16,27 | 15,85 | -0,12 | -0,74% | 9,08M | 10/05 | ||
| NRG | 83,63 | 84,46 | 82,60 | +1,87 | +2,29% | 5,27M | 10/05 | ||
| Nucor | 174,38 | 175,63 | 173,72 | +0,01 | +0,01% | 867,55K | 10/05 | ||
| NVIDIA | 898,78 | 914,00 | 892,33 | +11,31 | +1,27% | 33,22M | 10/05 | ||
| NVR | 7.663,6 | 7.692,1 | 7.598,8 | -7,3 | -0,10% | 17,70K | 10/05 | ||
| NXP | 261,73 | 264,00 | 260,18 | +0,93 | +0,36% | 1,05M | 10/05 | ||
| Occidental | 63,56 | 64,68 | 63,44 | -0,68 | -1,06% | 5,74M | 10/05 | ||
| Old Dominion Freight Line | 185,04 | 186,65 | 183,41 | +1,88 | +1,03% | 1,11M | 10/05 | ||
| Omnicom | 95,81 | 96,73 | 95,55 | +0,12 | +0,13% | 817,31K | 10/05 | ||
| ON Semiconductor | 70,46 | 71,78 | 69,93 | -0,80 | -1,12% | 3,67M | 10/05 | ||
| ONEOK | 80,06 | 80,64 | 79,63 | +0,04 | +0,04% | 1,64M | 10/05 | ||
| Oracle | 116,66 | 117,63 | 115,92 | +0,02 | +0,02% | 3,26M | 10/05 | ||
| Otis Worldwide | 97,14 | 97,17 | 96,27 | +1,01 | +1,05% | 2,08M | 10/05 | ||
| O’Reilly Automotive | 1.019,33 | 1.030,17 | 1.013,12 | -11,39 | -1,11% | 330,70K | 10/05 | ||
| PACCAR | 109,18 | 109,66 | 108,72 | +0,26 | +0,24% | 1,81M | 10/05 | ||
| Packaging America | 179,41 | 180,71 | 178,63 | -0,97 | -0,54% | 334,67K | 10/05 | ||
| Palo Alto Networks | 297,47 | 300,97 | 296,92 | +1,80 | +0,61% | 2,13M | 10/05 | ||
| Paramount Global B | 13,05 | 13,25 | 13,00 | -0,03 | -0,23% | 9,44M | 10/05 | ||
| Parker-Hannifin | 561,22 | 568,81 | 559,81 | +0,53 | +0,09% | 404,41K | 10/05 | ||
| Paychex | 122,55 | 122,62 | 121,32 | +1,25 | +1,03% | 1,06M | 10/05 | ||
| Paycom Soft | 173,40 | 174,99 | 171,82 | -0,18 | -0,10% | 387,35K | 10/05 | ||
| PayPal | 62,93 | 64,94 | 62,88 | -1,52 | -2,36% | 8,72M | 10/05 | ||
| Pentair | 83,30 | 84,23 | 83,29 | -0,55 | -0,66% | 511,72K | 10/05 | ||
| PepsiCo | 179,79 | 180,16 | 177,61 | +1,73 | +0,97% | 4,10M | 10/05 | ||
| Pfizer | 28,02 | 28,28 | 27,92 | -0,17 | -0,59% | 21,88M | 10/05 | ||
| PG E | 17,82 | 18,07 | 17,78 | -0,08 | -0,42% | 12,06M | 10/05 | ||
| Philip Morris | 99,64 | 99,98 | 99,34 | +0,18 | +0,18% | 4,05M | 10/05 | ||
| Phillips 66 | 145,56 | 149,10 | 145,42 | -2,16 | -1,46% | 1,47M | 10/05 | ||
| Pinnacle West | 77,23 | 77,71 | 76,87 | -0,17 | -0,22% | 660,18K | 10/05 | ||
| Pioneer Natural | 269,62 | 272,23 | 269,14 | +0,00 | +0,00% | 0 | 02/05 | ||
| PNC Financial | 157,59 | 158,52 | 157,26 | +0,47 | +0,30% | 961,47K | 10/05 | ||
| Pool | 374,21 | 377,26 | 370,06 | +1,21 | +0,32% | 252,32K | 10/05 | ||
| PPG Industries | 135,31 | 136,21 | 135,22 | +0,96 | +0,71% | 1,04M | 10/05 | ||
| PPL | 29,13 | 29,32 | 28,86 | +0,22 | +0,76% | 5,94M | 10/05 | ||
| Principal Financial | 83,96 | 84,16 | 83,58 | +0,47 | +0,56% | 951,08K | 10/05 | ||
| Procter&Gamble | 166,85 | 167,36 | 165,70 | +0,81 | +0,49% | 4,70M | 10/05 | ||
| Progressive | 215,79 | 216,10 | 213,73 | +2,07 | +0,97% | 2,07M | 10/05 | ||
| Prologis | 107,49 | 108,60 | 106,98 | -0,66 | -0,61% | 2,24M | 10/05 | ||
| Prudential Financial | 118,80 | 119,01 | 118,00 | +0,85 | +0,72% | 1,23M | 10/05 | ||
| PTC | 180,00 | 182,13 | 179,41 | 0,00 | 0,00% | 629,88K | 10/05 | ||
| Public Service Enterprise | 74,01 | 74,36 | 73,49 | +0,41 | +0,56% | 2,89M | 10/05 | ||
| Public Storage | 276,13 | 276,73 | 274,13 | +0,74 | +0,27% | 267,35K | 10/05 | ||
| PulteGroup | 117,61 | 118,08 | 116,86 | +0,62 | +0,53% | 1,23M | 10/05 | ||
| Qorvo Inc | 97,69 | 97,91 | 96,69 | +0,67 | +0,69% | 816,27K | 10/05 | ||
| Qualcomm | 182,08 | 183,55 | 181,24 | +1,54 | +0,85% | 4,70M | 10/05 | ||
| Quanta Services | 271,66 | 272,87 | 267,80 | +1,49 | +0,55% | 876,99K | 10/05 | ||
| Quest Diagnostics | 138,40 | 138,94 | 137,40 | +0,24 | +0,17% | 552,65K | 10/05 | ||
| Ralph Lauren A | 167,10 | 168,15 | 166,19 | -0,94 | -0,56% | 735,70K | 10/05 | ||
| Raymond James Financial | 125,69 | 126,27 | 124,92 | +0,54 | +0,43% | 757,52K | 10/05 | ||
| Realty Income | 55,01 | 55,14 | 54,61 | +0,38 | +0,70% | 3,18M | 10/05 | ||
| Regency Centers | 59,57 | 59,63 | 59,32 | +0,25 | +0,42% | 698,55K | 10/05 | ||
| Regeneron Pharma | 973,80 | 979,98 | 966,85 | +5,80 | +0,60% | 351,34K | 10/05 | ||
| Regions Financial | 19,83 | 19,88 | 19,74 | +0,05 | +0,25% | 7,73M | 10/05 | ||
| Republic Services | 189,25 | 189,88 | 188,80 | +1,12 | +0,60% | 550,58K | 10/05 | ||
| ResMed | 213,79 | 217,25 | 212,95 | -3,05 | -1,41% | 521,91K | 10/05 | ||
| Revvity | 104,75 | 106,13 | 104,57 | +0,41 | +0,39% | 594,63K | 10/05 | ||
| Robert Half | 70,76 | 70,85 | 70,20 | +0,61 | +0,87% | 734,08K | 10/05 | ||
| Rockwell Automation | 273,60 | 274,05 | 269,44 | +4,35 | +1,62% | 1,13M | 10/05 | ||
| Rollins | 46,63 | 47,20 | 46,53 | -0,38 | -0,81% | 1,27M | 10/05 | ||
| Roper Technologies | 523,50 | 526,48 | 521,28 | +0,17 | +0,03% | 346,74K | 10/05 | ||
| Ross Stores | 133,48 | 135,73 | 133,31 | -1,39 | -1,03% | 1,79M | 10/05 | ||
| Royal Caribbean Cruises | 141,02 | 143,00 | 140,43 | -0,72 | -0,51% | 1,12M | 10/05 | ||
| Rtx Corp | 106,34 | 106,52 | 105,54 | +0,60 | +0,57% | 5,30M | 10/05 | ||
| S&P Global | 431,48 | 435,26 | 431,14 | -0,81 | -0,19% | 598,04K | 10/05 | ||
| Salesforce Inc | 276,70 | 279,60 | 274,97 | +1,53 | +0,56% | 2,82M | 10/05 | ||
| SBA Communications | 197,51 | 198,69 | 195,87 | -0,97 | -0,49% | 714,22K | 10/05 | ||
| Schlumberger | 48,51 | 48,79 | 48,13 | +0,03 | +0,06% | 9,02M | 10/05 | ||
| Seagate | 94,01 | 94,05 | 92,30 | +2,34 | +2,55% | 2,78M | 10/05 | ||
| Sempra Energy | 77,22 | 77,37 | 75,90 | +1,05 | +1,38% | 6,36M | 10/05 | ||
| ServiceNow Inc | 729,35 | 733,55 | 725,31 | +6,41 | +0,89% | 669,12K | 10/05 | ||
| Sherwin-Williams | 320,88 | 322,27 | 319,71 | +0,43 | +0,13% | 1,04M | 10/05 | ||
| Simon Property | 147,69 | 150,00 | 147,64 | -1,44 | -0,97% | 1,17M | 10/05 | ||
| Skyworks | 92,20 | 92,75 | 91,29 | -0,05 | -0,05% | 1,77M | 10/05 | ||
| Snap-On | 280,81 | 282,13 | 280,38 | +0,71 | +0,25% | 95,77K | 10/05 | ||
| Southern | 78,13 | 78,73 | 77,84 | -0,12 | -0,15% | 4,32M | 10/05 | ||
| Southwest Airlines | 27,34 | 27,47 | 27,12 | +0,06 | +0,22% | 6,35M | 10/05 | ||
| Stanley Black Decker | 89,84 | 89,97 | 88,44 | +1,68 | +1,91% | 1,03M | 10/05 | ||
| Starbucks | 76,11 | 76,31 | 75,06 | +0,43 | +0,57% | 15,70M | 10/05 | ||
| State Street | 76,57 | 77,11 | 76,48 | +0,31 | +0,41% | 1,12M | 10/05 | ||
| Steel Dynamics | 135,18 | 135,56 | 133,54 | +0,34 | +0,25% | 792,46K | 10/05 | ||
| STERIS | 231,31 | 231,74 | 223,68 | +5,32 | +2,35% | 813,35K | 10/05 | ||
| Stryker | 330,65 | 332,81 | 330,17 | -0,21 | -0,06% | 1,04M | 10/05 | ||
| Super Micro Computer | 798,50 | 833,39 | 793,25 | -1,20 | -0,15% | 3,78M | 10/05 | ||
| Synchrony Financial | 45,72 | 46,50 | 45,51 | -0,38 | -0,82% | 3,30M | 10/05 | ||
| Synopsys | 556,71 | 562,93 | 551,30 | +6,83 | +1,24% | 587,57K | 10/05 | ||
| Sysco | 76,16 | 76,26 | 74,96 | +1,01 | +1,34% | 1,46M | 10/05 | ||
| T Rowe | 111,60 | 111,70 | 110,33 | +0,30 | +0,27% | 1,03M | 10/05 | ||
| T-Mobile US | 164,20 | 164,94 | 163,53 | -0,48 | -0,29% | 3,05M | 10/05 | ||
| Take-Two | 145,88 | 146,64 | 144,88 | +0,20 | +0,14% | 1,28M | 10/05 | ||
| Tapestry | 40,06 | 40,59 | 38,99 | -0,31 | -0,77% | 3,03M | 10/05 | ||
| Targa Resources | 113,14 | 113,85 | 112,26 | -0,45 | -0,40% | 1,43M | 10/05 | ||
| Target | 163,07 | 165,65 | 161,70 | -1,25 | -0,76% | 2,36M | 10/05 | ||
| TE Connectivity | 146,16 | 147,19 | 145,88 | +0,07 | +0,04% | 664,43K | 10/05 | ||
| Teledyne Technologies | 393,28 | 395,90 | 391,72 | +0,66 | +0,17% | 168,91K | 10/05 | ||
| Teleflex | 203,91 | 206,69 | 203,43 | -0,79 | -0,39% | 307,49K | 10/05 | ||
| Teradyne | 122,92 | 124,10 | 122,24 | +0,31 | +0,25% | 1,37M | 10/05 | ||
| Tesla | 168,47 | 173,06 | 167,75 | -3,50 | -2,04% | 71,53M | 10/05 | ||
| Texas Instruments | 187,05 | 187,35 | 185,73 | +1,73 | +0,93% | 5,60M | 10/05 | ||
| Textron | 88,55 | 89,16 | 88,18 | +0,06 | +0,07% | 888,10K | 10/05 | ||
| The AES | 19,93 | 20,45 | 19,76 | -0,06 | -0,28% | 8,09M | 10/05 | ||
| The Charles Schwab | 76,10 | 76,25 | 75,53 | +0,66 | +0,87% | 5,01M | 10/05 | ||
| The Travelers | 218,42 | 220,39 | 218,23 | -1,00 | -0,46% | 604,13K | 10/05 | ||
| Thermo Fisher Scientific | 593,35 | 594,03 | 578,81 | +15,42 | +2,67% | 1,08M | 10/05 | ||
| TJX | 98,76 | 99,58 | 98,56 | -0,15 | -0,15% | 2,20M | 10/05 | ||
| Tractor Supply | 271,43 | 272,20 | 268,38 | +1,73 | +0,64% | 926,87K | 10/05 | ||
| Trane Technologies | 331,89 | 335,28 | 331,14 | -1,03 | -0,31% | 695,87K | 10/05 | ||
| Transdigm | 1.309,26 | 1.330,82 | 1.308,60 | -9,60 | -0,73% | 209,50K | 10/05 | ||
| Trimble | 56,80 | 57,27 | 56,49 | +0,02 | +0,04% | 1,03M | 10/05 | ||
| Truist Financial Corp | 39,48 | 39,52 | 39,03 | +0,38 | +0,96% | 5,11M | 10/05 | ||
| Tyler Technologies | 484,72 | 488,64 | 480,42 | +2,88 | +0,60% | 189,85K | 10/05 | ||
| Tyson Foods | 59,65 | 60,09 | 59,38 | 0,00 | 0,00% | 1,68M | 10/05 | ||
| U.S. Bancorp | 41,85 | 41,91 | 41,61 | +0,31 | +0,75% | 4,77M | 10/05 | ||
| Uber Tech | 66,97 | 67,90 | 66,40 | -0,96 | -1,41% | 16,45M | 10/05 | ||
| UDR | 39,04 | 39,32 | 38,99 | 0,00 | 0,00% | 1,52M | 10/05 | ||
| Ulta Beauty | 401,59 | 402,82 | 397,00 | +4,92 | +1,24% | 660,33K | 10/05 | ||
| Union Pacific | 247,33 | 248,49 | 246,62 | +0,72 | +0,29% | 874,42K | 10/05 | ||
| United Airlines Holdings | 52,72 | 53,37 | 52,46 | +0,09 | +0,17% | 3,51M | 10/05 | ||
| United Parcel Service | 147,36 | 147,99 | 146,63 | +0,93 | +0,64% | 2,46M | 10/05 | ||
| United Rentals | 698,81 | 699,74 | 691,75 | +9,60 | +1,39% | 347,37K | 10/05 | ||
| UnitedHealth | 512,94 | 513,58 | 507,00 | +5,91 | +1,17% | 2,67M | 10/05 | ||
| Universal Health Services | 178,00 | 180,55 | 176,87 | +0,95 | +0,54% | 474,55K | 10/05 | ||
| Valero Energy | 156,16 | 160,37 | 155,50 | -2,71 | -1,71% | 1,98M | 10/05 | ||
| Ventas | 47,56 | 47,89 | 47,38 | +0,01 | +0,02% | 789,86K | 10/05 | ||
| Veralto | 96,49 | 96,82 | 95,47 | +0,55 | +0,57% | 1,45M | 10/05 | ||
| VeriSign | 171,23 | 171,94 | 169,61 | +1,44 | +0,85% | 613,43K | 10/05 | ||
| Verisk | 248,31 | 249,39 | 245,02 | +3,33 | +1,36% | 697,95K | 10/05 | ||
| Verizon | 40,39 | 40,42 | 39,71 | +0,60 | +1,51% | 13,40M | 10/05 | ||
| Vertex | 422,78 | 423,32 | 417,50 | +3,79 | +0,90% | 1,06M | 10/05 | ||
| VF | 12,43 | 12,88 | 12,38 | -0,31 | -2,40% | 4,27M | 10/05 | ||
| Viatris | 11,16 | 11,49 | 11,11 | -0,06 | -0,53% | 9,58M | 10/05 | ||
| VICI Properties | 29,49 | 29,75 | 29,33 | +0,19 | +0,65% | 7,11M | 10/05 | ||
| Visa A | 280,63 | 281,03 | 279,26 | +2,09 | +0,75% | 3,14M | 10/05 | ||
| Vulcan Materials | 271,90 | 274,13 | 270,95 | +1,21 | +0,45% | 433,92K | 10/05 | ||
| Walgreens Boots | 17,19 | 17,42 | 17,12 | -0,06 | -0,35% | 8,69M | 10/05 | ||
| Walmart | 60,48 | 60,58 | 60,16 | +0,05 | +0,07% | 10,35M | 10/05 | ||
| Walt Disney | 105,80 | 107,02 | 105,42 | 0,00 | 0,00% | 14,69M | 10/05 | ||
| Warner Bros Discovery | 8,15 | 8,40 | 8,09 | +0,11 | +1,37% | 35,49M | 10/05 | ||
| Waste Management | 211,49 | 212,28 | 210,76 | +0,99 | +0,47% | 851,73K | 10/05 | ||
| Waters | 350,78 | 352,12 | 338,69 | +14,36 | +4,27% | 710,53K | 10/05 | ||
| WEC Energy | 85,40 | 85,96 | 85,06 | -0,18 | -0,21% | 1,28M | 10/05 | ||
| Wells Fargo&Co | 61,88 | 61,97 | 61,49 | +0,60 | +0,98% | 12,79M | 10/05 | ||
| Welltower | 98,83 | 99,39 | 98,33 | +0,28 | +0,28% | 1,69M | 10/05 | ||
| West Pharmaceutical Services | 364,29 | 372,52 | 364,04 | -1,30 | -0,36% | 480,05K | 10/05 | ||
| Western Digital | 71,60 | 73,26 | 71,58 | -0,49 | -0,68% | 3,70M | 10/05 | ||
| Westinghouse Air Brake | 168,38 | 168,56 | 166,58 | +1,05 | +0,63% | 940,57K | 10/05 | ||
| WestRock Co | 51,64 | 51,84 | 51,55 | -0,06 | -0,12% | 2,88M | 10/05 | ||
| Weyerhaeuser | 30,93 | 31,27 | 30,90 | -0,20 | -0,64% | 3,25M | 10/05 | ||
| Williams | 39,64 | 39,79 | 39,35 | +0,06 | +0,15% | 4,57M | 10/05 | ||
| Willis Towers Watson | 256,93 | 257,28 | 254,53 | +1,32 | +0,52% | 427,36K | 10/05 | ||
| WR Berkley | 79,71 | 79,77 | 78,80 | +0,92 | +1,17% | 730,54K | 10/05 | ||
| WW Grainger | 958,96 | 961,11 | 951,90 | +4,80 | +0,50% | 172,32K | 10/05 | ||
| Wynn Resorts | 96,39 | 98,00 | 95,75 | -0,80 | -0,82% | 1,57M | 10/05 | ||
| Xcel Energy | 55,46 | 55,77 | 55,13 | +0,22 | +0,40% | 2,43M | 10/05 | ||
| Xylem | 142,97 | 143,62 | 142,30 | +0,36 | +0,25% | 677,54K | 10/05 | ||
| Yum! Brands | 137,62 | 139,60 | 136,38 | -0,32 | -0,24% | 2,00M | 10/05 | ||
| Zebra | 315,80 | 319,08 | 314,20 | -0,70 | -0,22% | 304,14K | 10/05 | ||
| Zimmer Biomet | 121,30 | 122,22 | 120,99 | -0,14 | -0,12% | 742,46K | 10/05 | ||
| Zoetis Inc | 169,09 | 169,99 | 168,29 | +0,95 | +0,57% | 1,96M | 10/05 |
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