Registe-se para criar alertas sobre instrumentos,
eventos económicos e conteúdo por autores seguidos
Registe-se grátis Já tem uma conta? Iniciar
Cotações
Todos os tipos
- Todos os tipos
- Índices
- Ações
- ETFs
- Fundos
- Matérias-primas
- Moedas
- Cripto
- Obrigações
- Certificados
Por favor, tente outra pesquisa
🔥 A estratégia de ações escolhidas por IA, Titãs da tecnologia, subiu +7,1% em maio. Junte-se à ação com as ações EM ALTA. Poupe 40%
Investing.com United States 500 (invus500)
Adicionar/Remover de uma carteira
Adicionar a carteira
2.058,76
-4,44
-0,22%
- Fecho Anterior: 2.058,76
- Abertura: 2.063,11
- Var. Diária: 2.057,78 - 2.069,11
Investing.com US 500
2.058,76
-4,44
-0,22%
- Vista Geral
- Componentes
- Dados Históricos
Investing.com US 500 Componentes
Esta página contém fluxo de média em tempo real das cotações Investing.com United States 500 Índice de Componentes. Na tabela, encontrará o nome de ações e os seus mais recentes preços, bem como a alta diária, baixa e alteração de cada um dos componentes.
| Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 104,86 | 105,22 | 101,59 | +3,62 | +3,58% | 8,23M | 16/05 | ||
| Abbott Labs | 104,87 | 105,19 | 104,16 | +0,28 | +0,27% | 8,22M | 16/05 | ||
| AbbVie | 164,33 | 164,93 | 162,18 | +0,54 | +0,33% | 4,29M | 16/05 | ||
| Accenture | 308,00 | 310,59 | 306,75 | -0,52 | -0,17% | 2,58M | 16/05 | ||
| Adobe | 482,88 | 486,23 | 481,39 | -2,47 | -0,51% | 2,56M | 16/05 | ||
| ADP | 250,06 | 250,27 | 246,03 | +3,44 | +1,39% | 1,03M | 16/05 | ||
| Aflac | 87,14 | 88,08 | 87,10 | -0,34 | -0,39% | 1,64M | 16/05 | ||
| Agilent Technologies | 154,31 | 154,84 | 152,57 | +0,23 | +0,15% | 1,32M | 16/05 | ||
| AIG | 78,74 | 80,16 | 78,68 | -0,16 | -0,20% | 5,46M | 16/05 | ||
| Air Products | 257,04 | 258,13 | 252,14 | +5,44 | +2,16% | 2,74M | 16/05 | ||
| Airbnb | 147,19 | 147,79 | 145,85 | +1,39 | +0,95% | 3,82M | 16/05 | ||
| Akamai | 96,87 | 97,24 | 94,64 | +0,89 | +0,93% | 2,72M | 16/05 | ||
| Albemarle | 129,19 | 130,44 | 126,78 | +1,62 | +1,27% | 1,47M | 16/05 | ||
| Alexandria RE | 124,06 | 125,71 | 124,00 | -1,11 | -0,89% | 771,47K | 16/05 | ||
| Align | 273,56 | 283,00 | 273,37 | -6,76 | -2,41% | 534,31K | 16/05 | ||
| Allegion PLC | 125,39 | 128,03 | 125,31 | -2,55 | -1,99% | 470,71K | 16/05 | ||
| Alliant Energy | 51,97 | 52,30 | 51,81 | -0,02 | -0,04% | 1,32M | 16/05 | ||
| Allstate | 169,08 | 169,65 | 167,13 | +2,81 | +1,69% | 1,17M | 16/05 | ||
| Alphabet A | 174,11 | 175,12 | 172,69 | +1,60 | +0,93% | 27,84M | 16/05 | ||
| Alphabet C | 175,42 | 176,34 | 174,05 | +1,54 | +0,89% | 17,23M | 16/05 | ||
| Altria | 45,95 | 46,22 | 45,90 | +0,10 | +0,22% | 9,12M | 16/05 | ||
| Amazon.com | 183,60 | 187,31 | 183,46 | -2,39 | -1,29% | 38,10M | 16/05 | ||
| Amcor PLC | 10,36 | 10,39 | 10,28 | +0,02 | +0,19% | 6,77M | 16/05 | ||
| AMD | 162,66 | 168,06 | 159,90 | +2,99 | +1,87% | 76,51M | 16/05 | ||
| Ameren | 74,90 | 75,84 | 74,75 | -0,43 | -0,57% | 2,78M | 16/05 | ||
| American Airlines | 14,79 | 15,08 | 14,66 | -0,15 | -1,00% | 22,64M | 16/05 | ||
| American Electric Power | 92,54 | 92,98 | 92,01 | +0,57 | +0,62% | 2,28M | 16/05 | ||
| American Express | 241,32 | 243,35 | 240,85 | -0,38 | -0,16% | 2,60M | 16/05 | ||
| American Tower | 194,94 | 196,21 | 191,51 | +2,92 | +1,52% | 2,57M | 16/05 | ||
| American Water Works | 134,22 | 134,61 | 133,09 | +0,47 | +0,35% | 808,93K | 16/05 | ||
| Ameriprise Financial | 435,98 | 442,09 | 435,92 | -3,41 | -0,78% | 395,23K | 16/05 | ||
| Ametek | 167,91 | 170,07 | 167,82 | -1,72 | -1,01% | 714,73K | 16/05 | ||
| Amgen | 314,72 | 316,14 | 310,76 | -2,07 | -0,65% | 2,37M | 16/05 | ||
| Amphenol | 131,71 | 133,90 | 131,43 | -0,25 | -0,19% | 3,97M | 16/05 | ||
| Analog Devices | 214,12 | 216,00 | 213,66 | -1,63 | -0,76% | 2,82M | 16/05 | ||
| ANSYS | 327,53 | 330,26 | 327,32 | -2,35 | -0,71% | 369,77K | 16/05 | ||
| AO Smith | 85,38 | 87,21 | 85,36 | -1,39 | -1,60% | 745,41K | 16/05 | ||
| Aon | 292,02 | 293,30 | 287,42 | +4,23 | +1,47% | 2,12M | 16/05 | ||
| APA Corp | 30,51 | 30,65 | 30,20 | -0,03 | -0,10% | 4,45M | 16/05 | ||
| Apple | 189,87 | 191,10 | 189,66 | +0,14 | +0,08% | 52,78M | 16/05 | ||
| Applied Materials | 214,03 | 218,75 | 213,92 | -3,46 | -1,59% | 7,56M | 16/05 | ||
| Aptiv | 82,26 | 82,92 | 81,61 | +0,53 | +0,65% | 1,36M | 16/05 | ||
| Arch Capital | 98,82 | 99,37 | 98,45 | +0,95 | +0,97% | 1,16M | 16/05 | ||
| Archer-Daniels-Midland | 61,59 | 62,12 | 60,15 | +1,51 | +2,51% | 4,69M | 16/05 | ||
| Arista Networks | 320,26 | 329,04 | 320,03 | -5,77 | -1,77% | 1,92M | 16/05 | ||
| Arthur J Gallagher | 255,52 | 256,28 | 251,63 | +3,74 | +1,49% | 810,91K | 16/05 | ||
| Assurant | 175,48 | 176,99 | 175,35 | +0,01 | +0,01% | 307,32K | 16/05 | ||
| AT&T | 17,30 | 17,37 | 17,15 | -0,03 | -0,17% | 24,65M | 16/05 | ||
| Atmos Energy | 118,56 | 119,45 | 117,62 | +0,75 | +0,64% | 1,29M | 16/05 | ||
| Autodesk | 220,43 | 221,26 | 218,43 | +0,19 | +0,09% | 1,41M | 16/05 | ||
| AutoZone | 2.900,99 | 2.942,93 | 2.890,79 | -29,18 | -1,00% | 165,40K | 16/05 | ||
| AvalonBay | 198,05 | 199,86 | 197,38 | -0,41 | -0,21% | 461,68K | 16/05 | ||
| Avery Dennison | 224,58 | 226,89 | 224,54 | -1,53 | -0,68% | 405,26K | 16/05 | ||
| Axon Enterprise | 290,44 | 294,16 | 288,38 | -3,51 | -1,19% | 536,04K | 16/05 | ||
| Baker Hughes | 33,02 | 33,24 | 32,80 | +0,09 | +0,27% | 9,97M | 16/05 | ||
| Ball | 70,23 | 70,79 | 70,19 | -0,30 | -0,43% | 1,11M | 16/05 | ||
| Bank of America | 39,22 | 39,36 | 38,71 | +0,31 | +0,80% | 32,42M | 16/05 | ||
| Bank of NY Mellon | 58,77 | 59,22 | 58,75 | -0,03 | -0,05% | 2,60M | 16/05 | ||
| Bath & Body Works | 48,95 | 49,97 | 48,91 | -0,90 | -1,81% | 2,32M | 16/05 | ||
| Baxter | 35,17 | 35,58 | 35,12 | -0,26 | -0,73% | 5,78M | 16/05 | ||
| Becton Dickinson | 236,62 | 238,34 | 235,56 | -0,67 | -0,28% | 1,29M | 16/05 | ||
| Berkshire Hathaway B | 413,12 | 416,34 | 412,91 | +0,36 | +0,09% | 3,48M | 16/05 | ||
| Best Buy | 73,64 | 74,68 | 73,14 | +0,30 | +0,41% | 2,19M | 16/05 | ||
| Bio-Rad Labs | 295,73 | 302,71 | 295,17 | -5,24 | -1,74% | 224,25K | 16/05 | ||
| Bio-Techne | 82,84 | 83,82 | 82,32 | -0,66 | -0,79% | 1,39M | 16/05 | ||
| Biogen | 230,04 | 234,58 | 228,07 | -5,28 | -2,24% | 936,53K | 16/05 | ||
| BlackRock | 807,71 | 815,00 | 807,66 | -7,99 | -0,98% | 453,26K | 16/05 | ||
| Blackstone | 127,88 | 130,84 | 127,77 | -3,43 | -2,61% | 4,16M | 16/05 | ||
| Boeing | 182,96 | 183,76 | 177,25 | +5,97 | +3,37% | 6,97M | 16/05 | ||
| Booking | 3.735,01 | 3.797,02 | 3.735,01 | -57,52 | -1,52% | 197,39K | 16/05 | ||
| BorgWarner | 37,63 | 37,75 | 37,31 | +0,13 | +0,35% | 1,62M | 16/05 | ||
| Boston Properties | 63,65 | 64,91 | 63,63 | -1,03 | -1,59% | 1,12M | 16/05 | ||
| Boston Scientific | 74,55 | 74,76 | 74,18 | +0,10 | +0,13% | 4,97M | 16/05 | ||
| Bristol-Myers Squibb | 44,11 | 44,53 | 43,68 | -0,44 | -0,99% | 15,44M | 16/05 | ||
| Broadcom | 1.412,13 | 1.445,40 | 1.405,06 | -24,04 | -1,67% | 2,84M | 16/05 | ||
| Broadridge | 204,05 | 204,90 | 202,19 | +1,93 | +0,95% | 368,44K | 16/05 | ||
| Brown Forman | 48,69 | 48,76 | 47,45 | +1,13 | +2,38% | 1,65M | 16/05 | ||
| Brown&Brown | 89,38 | 89,78 | 88,99 | +0,68 | +0,77% | 1,11M | 16/05 | ||
| Builders FirstSource | 165,32 | 171,02 | 165,19 | -6,62 | -3,85% | 2,14M | 16/05 | ||
| Bunge | 104,24 | 105,06 | 101,99 | +2,50 | +2,46% | 1,13M | 16/05 | ||
| Cadence Design | 288,93 | 294,74 | 288,72 | -4,17 | -1,42% | 1,22M | 16/05 | ||
| Caesars | 35,31 | 36,35 | 35,29 | -0,96 | -2,65% | 3,63M | 16/05 | ||
| Camden Property | 106,54 | 108,40 | 106,54 | -1,47 | -1,36% | 764,03K | 16/05 | ||
| Campbell Soup | 46,71 | 46,97 | 45,80 | +0,99 | +2,17% | 2,15M | 16/05 | ||
| Capital One Financial | 141,05 | 144,97 | 140,41 | -3,30 | -2,29% | 3,00M | 16/05 | ||
| Cardinal Health | 98,70 | 99,07 | 97,27 | +1,59 | +1,64% | 1,94M | 16/05 | ||
| CarMax | 72,98 | 74,74 | 72,88 | -1,37 | -1,84% | 1,57M | 16/05 | ||
| Carnival Corp | 14,90 | 15,08 | 14,82 | +0,04 | +0,27% | 29,26M | 16/05 | ||
| Carrier Global | 64,99 | 66,02 | 64,96 | -0,81 | -1,23% | 3,84M | 16/05 | ||
| Catalent Inc | 55,26 | 55,70 | 55,21 | -0,35 | -0,63% | 1,08M | 16/05 | ||
| Caterpillar | 350,72 | 358,77 | 349,61 | -9,32 | -2,59% | 2,81M | 16/05 | ||
| Cboe Global | 182,08 | 182,33 | 177,57 | +4,30 | +2,42% | 722,70K | 16/05 | ||
| CBRE A | 92,05 | 93,40 | 91,86 | -0,21 | -0,23% | 2,34M | 16/05 | ||
| CDW Corp | 224,14 | 225,00 | 222,98 | +0,70 | +0,31% | 727,62K | 16/05 | ||
| Celanese | 155,54 | 158,60 | 155,37 | -3,04 | -1,92% | 545,39K | 16/05 | ||
| Cencora Inc | 221,85 | 223,32 | 220,93 | +0,04 | +0,02% | 986,57K | 16/05 | ||
| Centene | 77,12 | 78,75 | 77,02 | -0,97 | -1,24% | 3,68M | 16/05 | ||
| CenterPoint Energy | 29,94 | 30,15 | 29,78 | +0,18 | +0,60% | 3,56M | 16/05 | ||
| CF Industries | 77,32 | 77,52 | 74,46 | +2,50 | +3,34% | 2,66M | 16/05 | ||
| CH Robinson | 83,15 | 83,41 | 81,67 | -0,20 | -0,24% | 1,33M | 16/05 | ||
| Charles River Laboratories | 224,75 | 230,83 | 220,44 | -7,81 | -3,36% | 1,30M | 16/05 | ||
| Charter Communications | 277,54 | 277,93 | 271,37 | +5,77 | +2,12% | 778,02K | 16/05 | ||
| Chevron | 161,09 | 162,00 | 160,48 | -0,33 | -0,20% | 6,35M | 16/05 | ||
| Chipotle Mexican Grill | 3.145,88 | 3.181,18 | 3.138,49 | -22,42 | -0,71% | 194,20K | 16/05 | ||
| Chubb | 264,88 | 270,16 | 260,50 | +11,91 | +4,71% | 4,80M | 16/05 | ||
| Church&Dwight | 106,68 | 107,91 | 106,57 | -0,50 | -0,47% | 959,67K | 16/05 | ||
| Cigna | 339,26 | 344,80 | 338,16 | -4,02 | -1,17% | 2,26M | 16/05 | ||
| Cincinnati Financial | 118,52 | 118,94 | 117,54 | +1,23 | +1,05% | 578,04K | 16/05 | ||
| Cintas | 691,38 | 694,74 | 690,22 | -1,02 | -0,15% | 252,88K | 16/05 | ||
| Cisco | 48,34 | 50,11 | 48,17 | -1,33 | -2,68% | 47,67M | 16/05 | ||
| Citigroup | 64,14 | 64,47 | 63,42 | -0,10 | -0,16% | 11,67M | 16/05 | ||
| Citizens Financial Group Inc | 36,51 | 36,93 | 36,50 | -0,33 | -0,90% | 1,92M | 16/05 | ||
| Clorox | 136,97 | 139,10 | 136,89 | -1,44 | -1,04% | 1,40M | 16/05 | ||
| CME Group | 212,73 | 213,33 | 208,04 | +4,47 | +2,15% | 1,25M | 16/05 | ||
| CMS Energy | 63,15 | 63,36 | 62,87 | +0,16 | +0,25% | 1,35M | 16/05 | ||
| Coca-Cola | 63,32 | 63,72 | 63,07 | +0,19 | +0,30% | 10,21M | 16/05 | ||
| Cognizant A | 70,33 | 70,72 | 68,89 | +1,47 | +2,13% | 6,13M | 16/05 | ||
| Colgate-Palmolive | 94,53 | 94,81 | 94,11 | 0,00 | 0,00% | 3,24M | 16/05 | ||
| Comcast | 39,37 | 39,43 | 38,89 | +0,12 | +0,31% | 15,46M | 16/05 | ||
| Comerica | 54,51 | 55,23 | 54,37 | -0,67 | -1,21% | 879,83K | 16/05 | ||
| Conagra Brands | 30,99 | 31,05 | 30,45 | +0,57 | +1,87% | 2,66M | 16/05 | ||
| ConocoPhillips | 119,83 | 121,39 | 119,60 | -0,87 | -0,72% | 4,66M | 16/05 | ||
| Consolidated Edison | 96,91 | 97,31 | 96,55 | 0,00 | 0,00% | 2,37M | 16/05 | ||
| Constellation Brands A | 255,39 | 257,09 | 252,38 | +3,10 | +1,23% | 1,30M | 16/05 | ||
| Constellation Energy | 216,34 | 224,80 | 216,24 | -6,97 | -3,12% | 3,26M | 16/05 | ||
| Cooper | 97,90 | 98,58 | 97,83 | 0,00 | 0,00% | 781,88K | 16/05 | ||
| Copart | 54,58 | 55,53 | 54,46 | -0,73 | -1,32% | 5,16M | 16/05 | ||
| Corning | 35,22 | 35,32 | 35,01 | +0,11 | +0,31% | 4,61M | 16/05 | ||
| Corpay | 282,90 | 285,77 | 278,61 | +3,84 | +1,38% | 552,65K | 16/05 | ||
| Corteva | 55,99 | 57,14 | 55,89 | -1,14 | -2,00% | 4,90M | 16/05 | ||
| CoStar | 88,13 | 89,29 | 88,07 | -0,35 | -0,40% | 1,52M | 16/05 | ||
| Costco | 793,07 | 804,56 | 787,83 | +6,03 | +0,77% | 2,00M | 16/05 | ||
| Coterra Energy | 28,00 | 28,25 | 27,88 | +0,19 | +0,70% | 7,52M | 16/05 | ||
| Crown Castle | 104,03 | 104,58 | 102,75 | +0,51 | +0,49% | 2,54M | 16/05 | ||
| CSX | 33,93 | 34,00 | 33,73 | +0,09 | +0,27% | 10,16M | 16/05 | ||
| Cummins | 287,85 | 293,90 | 286,40 | -4,29 | -1,47% | 1,07M | 16/05 | ||
| CVS Health Corp | 57,52 | 57,72 | 56,29 | +1,26 | +2,24% | 13,88M | 16/05 | ||
| Danaher | 264,84 | 265,36 | 261,55 | +1,38 | +0,52% | 3,44M | 16/05 | ||
| Darden Restaurants | 151,42 | 152,79 | 150,92 | -0,36 | -0,24% | 1,05M | 16/05 | ||
| DaVita | 136,48 | 138,56 | 136,39 | -1,40 | -1,02% | 602,57K | 16/05 | ||
| Dayforce | 62,51 | 63,04 | 61,80 | -0,09 | -0,14% | 1,29M | 16/05 | ||
| Deckers Outdoor | 885,61 | 908,95 | 882,64 | -18,07 | -2,00% | 281,77K | 16/05 | ||
| Deere&Company | 394,43 | 410,00 | 394,18 | -19,59 | -4,73% | 3,62M | 16/05 | ||
| Delta Air Lines | 52,51 | 53,48 | 52,47 | -0,75 | -1,41% | 4,63M | 16/05 | ||
| Dentsply | 28,38 | 28,47 | 28,14 | +0,12 | +0,42% | 1,95M | 16/05 | ||
| Devon Energy | 49,24 | 50,07 | 49,21 | -0,47 | -0,95% | 5,29M | 16/05 | ||
| DexCom | 131,91 | 132,20 | 129,28 | +2,20 | +1,70% | 2,02M | 16/05 | ||
| Diamondback | 194,59 | 197,57 | 194,48 | -2,15 | -1,09% | 1,13M | 16/05 | ||
| Digital | 144,94 | 146,21 | 143,16 | +0,30 | +0,21% | 1,75M | 16/05 | ||
| Discover | 124,81 | 127,24 | 123,59 | -1,92 | -1,52% | 1,45M | 16/05 | ||
| Dollar General | 146,59 | 147,87 | 144,83 | +5,53 | +3,92% | 3,27M | 16/05 | ||
| Dollar Tree | 121,30 | 123,17 | 119,50 | +2,50 | +2,10% | 2,13M | 16/05 | ||
| Dominion Energy | 53,30 | 53,56 | 53,19 | +0,08 | +0,15% | 2,66M | 16/05 | ||
| Domino’s Pizza Inc | 513,30 | 521,69 | 512,75 | -4,38 | -0,85% | 388,16K | 16/05 | ||
| Dover | 184,14 | 185,50 | 183,81 | -1,03 | -0,56% | 870,35K | 16/05 | ||
| Dow | 58,70 | 59,41 | 58,51 | -0,36 | -0,61% | 4,84M | 16/05 | ||
| DR Horton | 150,97 | 157,07 | 150,65 | -6,61 | -4,19% | 2,47M | 16/05 | ||
| DTE Energy | 116,78 | 117,17 | 115,86 | +0,69 | +0,59% | 742,79K | 16/05 | ||
| Duke Energy | 102,84 | 103,25 | 102,30 | +0,51 | +0,50% | 3,95M | 16/05 | ||
| DuPont De Nemours | 77,57 | 78,36 | 77,40 | -0,65 | -0,83% | 1,64M | 16/05 | ||
| Eastman Chemical | 100,07 | 101,04 | 99,98 | -0,74 | -0,73% | 644,24K | 16/05 | ||
| Eaton | 330,18 | 338,88 | 330,13 | -7,78 | -2,30% | 2,00M | 16/05 | ||
| eBay | 52,70 | 53,04 | 52,06 | +0,28 | +0,53% | 5,24M | 16/05 | ||
| Ecolab | 232,63 | 234,13 | 231,69 | -0,32 | -0,14% | 947,25K | 16/05 | ||
| Edison | 75,86 | 76,35 | 75,76 | +0,14 | +0,18% | 1,31M | 16/05 | ||
| Edwards Lifesciences | 90,11 | 90,98 | 89,94 | -0,05 | -0,06% | 2,18M | 16/05 | ||
| Electronic Arts | 129,16 | 129,25 | 127,03 | +1,54 | +1,21% | 1,87M | 16/05 | ||
| Elevance Health | 544,16 | 546,29 | 540,26 | +4,17 | +0,77% | 736,84K | 16/05 | ||
| Eli Lilly | 771,12 | 786,48 | 770,14 | -15,90 | -2,02% | 2,25M | 16/05 | ||
| Emerson | 112,82 | 114,64 | 112,79 | -1,48 | -1,29% | 1,91M | 16/05 | ||
| Enphase | 116,85 | 117,92 | 114,02 | +1,38 | +1,20% | 2,73M | 16/05 | ||
| Entergy | 113,37 | 113,77 | 112,42 | +0,78 | +0,69% | 1,44M | 16/05 | ||
| EOG Resources | 127,92 | 129,63 | 127,89 | -1,17 | -0,91% | 2,62M | 16/05 | ||
| EPAM Systems | 189,19 | 190,91 | 188,24 | -1,29 | -0,68% | 952,46K | 16/05 | ||
| EQT | 40,51 | 42,13 | 40,49 | -0,42 | -1,03% | 6,29M | 16/05 | ||
| Equifax | 249,94 | 251,77 | 248,93 | -1,36 | -0,54% | 569,42K | 16/05 | ||
| Equinix | 799,50 | 813,30 | 794,46 | -10,18 | -1,26% | 609,05K | 16/05 | ||
| Equity Residential | 67,09 | 67,69 | 67,09 | -0,48 | -0,71% | 986,97K | 16/05 | ||
| Essex Property | 264,83 | 269,00 | 264,67 | -3,01 | -1,12% | 196,70K | 16/05 | ||
| Estee Lauder | 138,24 | 139,34 | 135,36 | +2,24 | +1,65% | 2,61M | 16/05 | ||
| Etsy Inc | 64,09 | 64,50 | 63,03 | -0,48 | -0,74% | 2,45M | 16/05 | ||
| Everest | 388,15 | 389,13 | 377,92 | +13,04 | +3,48% | 347,41K | 16/05 | ||
| Evergy | 55,64 | 55,93 | 55,45 | 0,00 | 0,00% | 2,12M | 16/05 | ||
| Eversource Energy | 61,46 | 61,83 | 60,19 | +0,93 | +1,54% | 3,01M | 16/05 | ||
| Exelon | 38,62 | 38,97 | 38,47 | -0,11 | -0,28% | 5,37M | 16/05 | ||
| Expedia | 113,45 | 114,34 | 112,05 | +1,00 | +0,89% | 2,21M | 16/05 | ||
| Expeditors Washington | 117,68 | 117,85 | 116,85 | -0,13 | -0,11% | 790,84K | 16/05 | ||
| Extra Space Storage | 151,35 | 153,63 | 151,28 | -0,73 | -0,48% | 693,83K | 16/05 | ||
| Exxon Mobil | 117,87 | 119,30 | 117,54 | -0,71 | -0,60% | 15,67M | 16/05 | ||
| F5 Networks | 173,83 | 175,97 | 172,88 | -1,22 | -0,70% | 511,94K | 16/05 | ||
| FactSet Research | 445,51 | 448,46 | 444,53 | +0,14 | +0,03% | 178,18K | 16/05 | ||
| Fair Isaac | 1.404,43 | 1.412,36 | 1.366,16 | +36,27 | +2,65% | 353,31K | 16/05 | ||
| Fastenal | 66,81 | 67,02 | 66,23 | -0,17 | -0,25% | 2,88M | 16/05 | ||
| Federal Realty | 101,62 | 103,34 | 101,45 | -1,37 | -1,33% | 396,45K | 16/05 | ||
| FedEx | 258,78 | 260,99 | 257,41 | -0,54 | -0,21% | 1,14M | 16/05 | ||
| Fidelity National Info | 77,56 | 78,14 | 77,36 | +0,08 | +0,10% | 5,40M | 16/05 | ||
| Fifth Third | 38,60 | 39,00 | 38,51 | -0,38 | -0,97% | 2,93M | 16/05 | ||
| First Solar | 194,62 | 196,10 | 191,90 | +2,69 | +1,40% | 1,55M | 16/05 | ||
| FirstEnergy | 40,22 | 40,54 | 40,13 | -0,04 | -0,10% | 2,43M | 16/05 | ||
| Fiserv | 152,84 | 155,75 | 152,71 | -2,17 | -1,40% | 2,90M | 16/05 | ||
| FMC | 64,15 | 64,78 | 62,66 | +0,23 | +0,36% | 1,38M | 16/05 | ||
| Ford Motor | 12,38 | 12,48 | 12,26 | +0,07 | +0,57% | 41,11M | 16/05 | ||
| Fortinet | 61,24 | 61,35 | 59,58 | +0,51 | +0,84% | 4,44M | 16/05 | ||
| Fortive | 77,29 | 77,86 | 77,07 | -0,50 | -0,64% | 870,13K | 16/05 | ||
| Fox Corp A | 32,68 | 32,99 | 32,45 | -0,28 | -0,85% | 3,93M | 16/05 | ||
| Fox Corp B | 30,27 | 30,68 | 30,18 | -0,34 | -1,11% | 890,26K | 16/05 | ||
| Franklin Resources | 24,16 | 24,55 | 24,15 | -0,35 | -1,43% | 3,10M | 16/05 | ||
| Freeport-McMoran | 52,04 | 54,05 | 51,90 | -1,57 | -2,93% | 14,75M | 16/05 | ||
| Garmin | 170,00 | 171,18 | 169,96 | -0,55 | -0,32% | 507,14K | 16/05 | ||
| Gartner | 448,07 | 448,82 | 442,66 | +5,92 | +1,34% | 240,03K | 16/05 | ||
| GE HealthCare | 81,31 | 81,97 | 80,90 | -0,60 | -0,73% | 1,63M | 16/05 | ||
| Gen Digital | 25,41 | 25,47 | 24,78 | +0,36 | +1,44% | 5,30M | 16/05 | ||
| Generac | 143,04 | 145,02 | 141,91 | -2,06 | -1,42% | 551,36K | 16/05 | ||
| General Dynamics | 295,75 | 297,23 | 294,62 | +1,16 | +0,39% | 611,53K | 16/05 | ||
| General Electric | 161,12 | 163,92 | 161,09 | -2,35 | -1,44% | 4,25M | 16/05 | ||
| General Mills | 71,40 | 71,49 | 69,85 | +1,57 | +2,25% | 2,48M | 16/05 | ||
| General Motors | 45,88 | 46,10 | 45,37 | +0,39 | +0,86% | 10,97M | 16/05 | ||
| Genuine Parts | 154,10 | 155,21 | 153,57 | -0,91 | -0,59% | 585,75K | 16/05 | ||
| Gilead | 67,86 | 67,97 | 66,85 | +0,85 | +1,27% | 4,83M | 16/05 | ||
| Global Payments | 109,30 | 110,05 | 108,51 | +0,48 | +0,44% | 2,52M | 16/05 | ||
| Globe Life | 83,91 | 88,45 | 82,82 | -3,87 | -4,41% | 2,24M | 16/05 | ||
| Goldman Sachs | 464,52 | 468,25 | 462,28 | -1,57 | -0,34% | 2,03M | 16/05 | ||
| Halliburton | 37,48 | 37,57 | 37,08 | +0,12 | +0,32% | 3,54M | 16/05 | ||
| Hartford | 102,17 | 102,67 | 101,30 | +1,56 | +1,55% | 1,89M | 16/05 | ||
| Hasbro | 59,48 | 60,57 | 59,16 | -1,03 | -1,70% | 1,48M | 16/05 | ||
| HCA | 322,71 | 327,95 | 322,67 | -4,25 | -1,30% | 694,30K | 16/05 | ||
| Healthpeak Properties | 19,97 | 20,29 | 19,94 | -0,28 | -1,38% | 5,18M | 16/05 | ||
| Henry Schein | 74,33 | 75,20 | 74,33 | -0,41 | -0,55% | 691,72K | 16/05 | ||
| Hershey Co | 208,17 | 208,26 | 204,28 | +4,13 | +2,02% | 1,25M | 16/05 | ||
| Hess | 156,31 | 157,18 | 155,46 | -0,41 | -0,26% | 2,21M | 16/05 | ||
| Hewlett Packard | 17,89 | 18,08 | 17,75 | -0,09 | -0,47% | 9,89M | 16/05 | ||
| Hilton Worldwide | 205,74 | 206,84 | 204,08 | +1,32 | +0,65% | 1,44M | 16/05 | ||
| Hologic | 74,95 | 75,13 | 74,55 | +0,09 | +0,12% | 1,75M | 16/05 | ||
| Home Depot | 342,73 | 348,25 | 342,67 | -5,94 | -1,70% | 3,10M | 16/05 | ||
| Honeywell | 206,62 | 207,27 | 204,58 | +2,64 | +1,29% | 2,57M | 16/05 | ||
| Hormel Foods | 36,09 | 36,28 | 35,62 | +0,49 | +1,38% | 2,09M | 16/05 | ||
| Host Hotels Resorts | 18,75 | 18,81 | 18,42 | +0,27 | +1,46% | 5,52M | 16/05 | ||
| Howmet | 82,55 | 83,17 | 82,54 | -0,20 | -0,24% | 2,56M | 16/05 | ||
| HP Inc | 31,07 | 31,34 | 31,00 | -0,29 | -0,92% | 5,58M | 16/05 | ||
| Hubbell | 391,40 | 402,80 | 389,22 | -13,33 | -3,29% | 464,79K | 16/05 | ||
| Humana | 355,19 | 356,41 | 348,11 | +8,04 | +2,32% | 2,15M | 16/05 | ||
| Huntington Bancshares | 14,17 | 14,30 | 14,15 | -0,09 | -0,63% | 8,50M | 16/05 | ||
| Huntington Ingalls Industries | 256,29 | 257,27 | 251,90 | +4,66 | +1,85% | 282,35K | 16/05 | ||
| IBM | 168,97 | 169,63 | 167,79 | +0,71 | +0,42% | 3,49M | 16/05 | ||
| ICE | 137,11 | 138,50 | 137,04 | -0,76 | -0,55% | 2,21M | 16/05 | ||
| IDEX | 222,22 | 223,79 | 221,53 | -1,29 | -0,58% | 126,47K | 16/05 | ||
| IDEXX Labs | 540,94 | 547,22 | 538,91 | -7,59 | -1,38% | 525,19K | 16/05 | ||
| IFF | 97,83 | 98,34 | 96,22 | +1,32 | +1,37% | 1,89M | 16/05 | ||
| Illinois Tool Works | 249,77 | 250,21 | 246,60 | +0,68 | +0,27% | 1,04M | 16/05 | ||
| Illumina | 114,46 | 115,18 | 113,21 | -0,55 | -0,48% | 996,92K | 16/05 | ||
| Incyte | 56,86 | 57,38 | 56,37 | -0,19 | -0,33% | 3,04M | 16/05 | ||
| Ingersoll Rand | 91,40 | 92,77 | 90,66 | -1,39 | -1,50% | 4,93M | 16/05 | ||
| Insulet | 185,38 | 185,96 | 180,04 | +4,82 | +2,67% | 1,08M | 16/05 | ||
| Intel | 32,04 | 32,26 | 31,52 | +0,77 | +2,46% | 47,66M | 16/05 | ||
| International Paper | 40,52 | 40,69 | 39,51 | +0,81 | +2,04% | 4,47M | 16/05 | ||
| Intuit | 653,37 | 658,29 | 651,83 | -1,76 | -0,27% | 957,13K | 16/05 | ||
| Intuitive Surgical | 396,43 | 401,36 | 396,02 | -2,96 | -0,74% | 1,08M | 16/05 | ||
| Invesco | 16,09 | 16,30 | 15,97 | -0,22 | -1,35% | 4,27M | 16/05 | ||
| Invitation Homes | 35,21 | 35,80 | 35,19 | -0,44 | -1,23% | 2,53M | 16/05 | ||
| IPG | 31,63 | 31,92 | 31,58 | -0,14 | -0,44% | 2,77M | 16/05 | ||
| IQVIA Holdings | 234,97 | 236,69 | 232,30 | +1,27 | +0,55% | 985,74K | 16/05 | ||
| Iron Mountain | 82,00 | 83,00 | 82,00 | -0,34 | -0,41% | 1,51M | 16/05 | ||
| J&J | 154,28 | 154,38 | 152,33 | +1,61 | +1,05% | 7,22M | 16/05 | ||
| Jabil Circuit | 115,38 | 116,76 | 114,57 | -0,09 | -0,08% | 1,51M | 16/05 | ||
| Jack Henry&Associates | 169,38 | 169,85 | 167,12 | +1,55 | +0,92% | 358,81K | 16/05 | ||
| Jacobs Engineering | 137,77 | 138,09 | 135,80 | +0,06 | +0,04% | 473,47K | 16/05 | ||
| JB Hunt | 169,49 | 171,08 | 167,96 | +1,90 | +1,13% | 584,19K | 16/05 | ||
| JM Smucker | 115,68 | 115,75 | 112,81 | +2,45 | +2,16% | 925,11K | 16/05 | ||
| Johnson Controls | 68,27 | 69,49 | 68,18 | +0,09 | +0,13% | 5,77M | 16/05 | ||
| JPMorgan | 202,47 | 204,48 | 201,99 | +0,36 | +0,18% | 8,46M | 16/05 | ||
| Juniper | 34,71 | 34,84 | 34,51 | +0,13 | +0,38% | 1,90M | 16/05 | ||
| Kellanova | 62,14 | 62,27 | 61,75 | +0,31 | +0,50% | 1,49M | 16/05 | ||
| Kenvue | 20,60 | 20,94 | 20,51 | +0,06 | +0,29% | 54,73M | 16/05 | ||
| Keurig Dr Pepper | 34,14 | 34,37 | 33,81 | +0,33 | +0,98% | 6,75M | 16/05 | ||
| KeyCorp | 15,33 | 15,57 | 15,32 | -0,24 | -1,54% | 6,57M | 16/05 | ||
| Keysight Technologies | 156,81 | 157,12 | 154,54 | +1,11 | +0,71% | 1,04M | 16/05 | ||
| Kimberly-Clark | 134,67 | 135,01 | 133,86 | +0,56 | +0,42% | 1,55M | 16/05 | ||
| Kimco Realty | 19,10 | 19,41 | 19,08 | -0,24 | -1,24% | 3,22M | 16/05 | ||
| Kinder Morgan | 19,59 | 19,72 | 19,50 | +0,06 | +0,28% | 11,00M | 16/05 | ||
| KLA Corp | 749,48 | 763,93 | 749,13 | -10,24 | -1,35% | 750,98K | 16/05 | ||
| Kraft Heinz | 36,07 | 36,27 | 35,87 | +0,22 | +0,61% | 6,29M | 16/05 | ||
| Kroger | 54,44 | 55,16 | 54,35 | +0,06 | +0,11% | 9,50M | 16/05 | ||
| L3Harris Technologies | 222,09 | 223,58 | 221,52 | 0,00 | 0,00% | 735,08K | 16/05 | ||
| Laboratory America | 213,13 | 215,07 | 212,29 | -0,08 | -0,04% | 663,34K | 16/05 | ||
| Lam Research | 942,90 | 955,07 | 942,50 | -4,85 | -0,51% | 812,15K | 16/05 | ||
| Lamb Weston Holdings | 86,92 | 87,19 | 85,71 | +0,85 | +0,99% | 1,39M | 16/05 | ||
| Las Vegas Sands | 46,62 | 46,81 | 45,95 | +0,51 | +1,11% | 3,84M | 16/05 | ||
| Leidos | 147,56 | 148,73 | 147,16 | +0,31 | +0,21% | 602,99K | 16/05 | ||
| Lennar | 165,20 | 170,00 | 165,02 | -5,65 | -3,31% | 2,06M | 16/05 | ||
| Linde PLC | 429,69 | 432,63 | 427,85 | -1,13 | -0,26% | 1,84M | 16/05 | ||
| Live Nation Entertainment | 96,38 | 97,10 | 96,06 | -0,10 | -0,10% | 1,49M | 16/05 | ||
| LKQ | 44,15 | 44,36 | 43,71 | -0,03 | -0,07% | 1,85M | 16/05 | ||
| Lockheed Martin | 464,83 | 468,32 | 453,00 | +0,75 | +0,16% | 1,13M | 16/05 | ||
| Loews | 77,20 | 77,49 | 76,89 | +0,58 | +0,76% | 636,21K | 16/05 | ||
| Lowe’s | 232,26 | 234,98 | 231,72 | -3,82 | -1,62% | 1,84M | 16/05 | ||
| Lululemon Athletica | 338,28 | 347,68 | 337,54 | -8,57 | -2,47% | 3,26M | 16/05 | ||
| LyondellBasell Industries | 99,94 | 100,50 | 99,68 | -0,33 | -0,33% | 1,20M | 16/05 | ||
| M&T Bank | 153,47 | 155,39 | 153,44 | -1,12 | -0,72% | 708,32K | 16/05 | ||
| Marathon Oil | 26,13 | 26,62 | 26,13 | -0,31 | -1,17% | 5,07M | 16/05 | ||
| Marathon Petroleum | 174,77 | 175,68 | 172,00 | +2,12 | +1,23% | 2,79M | 16/05 | ||
| MarketAxesss | 216,60 | 218,96 | 214,26 | -0,31 | -0,14% | 337,45K | 16/05 | ||
| Marriott Int | 238,96 | 239,49 | 235,64 | +2,96 | +1,25% | 1,28M | 16/05 | ||
| Marsh McLennan | 209,14 | 209,83 | 207,76 | +2,81 | +1,36% | 1,85M | 16/05 | ||
| Martin Marietta Materials | 581,69 | 611,38 | 580,50 | -30,99 | -5,06% | 716,69K | 16/05 | ||
| Masco | 70,34 | 72,15 | 70,29 | -1,86 | -2,58% | 1,57M | 16/05 | ||
| Mastercard | 458,87 | 464,93 | 458,82 | +0,87 | +0,19% | 2,32M | 16/05 | ||
| Match Group | 31,36 | 31,49 | 30,97 | 0,00 | 0,00% | 3,80M | 16/05 | ||
| McCormick&Co | 74,48 | 75,44 | 74,47 | -0,15 | -0,20% | 1,41M | 16/05 | ||
| McDonald’s | 273,51 | 275,56 | 272,92 | -0,36 | -0,13% | 2,33M | 16/05 | ||
| McKesson | 555,76 | 558,42 | 552,58 | +4,20 | +0,76% | 756,05K | 16/05 | ||
| Medtronic | 85,64 | 85,72 | 84,61 | +0,92 | +1,09% | 5,51M | 16/05 | ||
| Merck&Co | 130,88 | 131,78 | 130,79 | -0,85 | -0,65% | 5,48M | 16/05 | ||
| Meta Platforms | 473,15 | 477,69 | 472,75 | -8,39 | -1,74% | 16,22M | 16/05 | ||
| MetLife | 73,47 | 74,01 | 73,36 | +0,34 | +0,46% | 2,83M | 16/05 | ||
| Mettler-Toledo | 1.530,55 | 1.533,34 | 1.494,38 | +10,66 | +0,70% | 144,78K | 16/05 | ||
| MGM | 41,65 | 42,14 | 41,36 | +0,10 | +0,24% | 3,56M | 16/05 | ||
| Microchip | 94,24 | 95,70 | 94,14 | -1,12 | -1,17% | 5,31M | 16/05 | ||
| Micron | 127,89 | 130,13 | 127,05 | +0,08 | +0,06% | 15,75M | 16/05 | ||
| Microsoft | 420,99 | 425,42 | 420,35 | -2,09 | -0,49% | 17,19M | 16/05 | ||
| Mid-America Apartment | 136,86 | 138,18 | 136,86 | -0,85 | -0,62% | 443,36K | 16/05 | ||
| Moderna | 132,68 | 133,04 | 127,83 | +3,62 | +2,80% | 3,01M | 16/05 | ||
| Mohawk Industries | 120,87 | 123,09 | 120,85 | -2,41 | -1,95% | 400,33K | 16/05 | ||
| Molina Healthcare | 344,65 | 347,07 | 342,43 | -1,19 | -0,34% | 336,53K | 16/05 | ||
| Molson Coors Brewing B | 57,45 | 57,64 | 56,88 | +0,53 | +0,93% | 2,12M | 16/05 | ||
| Mondelez | 71,92 | 72,03 | 71,31 | +0,59 | +0,83% | 5,33M | 16/05 | ||
| Monolithic | 728,10 | 740,94 | 727,90 | -13,24 | -1,79% | 398,55K | 16/05 | ||
| Monster Beverage | 54,09 | 54,49 | 54,04 | -0,15 | -0,28% | 4,18M | 16/05 | ||
| Moody’s | 412,02 | 414,49 | 408,72 | +2,97 | +0,73% | 535,58K | 16/05 | ||
| Morgan Stanley | 99,58 | 100,41 | 99,45 | -0,94 | -0,94% | 4,34M | 16/05 | ||
| Mosaic | 30,77 | 30,89 | 30,15 | +0,56 | +1,85% | 3,96M | 16/05 | ||
| Motorola | 366,41 | 367,81 | 365,07 | +1,38 | +0,38% | 450,27K | 16/05 | ||
| MSCI | 497,51 | 503,52 | 488,07 | +9,05 | +1,85% | 915,43K | 16/05 | ||
| Nasdaq Inc | 62,23 | 62,72 | 61,35 | +0,88 | +1,43% | 3,79M | 16/05 | ||
| NetApp | 109,75 | 110,81 | 109,70 | -0,87 | -0,79% | 1,55M | 16/05 | ||
| Netflix | 610,52 | 618,34 | 609,09 | -3,00 | -0,49% | 3,05M | 16/05 | ||
| Newmont Goldcorp | 42,84 | 43,31 | 42,35 | -0,35 | -0,81% | 7,62M | 16/05 | ||
| News Corp | 27,12 | 27,34 | 26,81 | +0,33 | +1,23% | 708,66K | 16/05 | ||
| News Corp A | 26,30 | 26,54 | 26,03 | +0,31 | +1,19% | 2,77M | 16/05 | ||
| NextEra Energy | 76,41 | 77,41 | 76,06 | -0,64 | -0,83% | 10,25M | 16/05 | ||
| Nike | 91,77 | 92,84 | 91,53 | +0,10 | +0,11% | 12,65M | 16/05 | ||
| NiSource | 29,15 | 29,40 | 29,09 | +0,02 | +0,07% | 3,23M | 16/05 | ||
| Nordson | 270,56 | 274,72 | 270,10 | -4,00 | -1,46% | 415,73K | 16/05 | ||
| Norfolk Southern | 232,55 | 232,56 | 229,09 | +1,19 | +0,51% | 1,22M | 16/05 | ||
| Northern Trust | 85,63 | 86,76 | 85,59 | -0,82 | -0,95% | 1,27M | 16/05 | ||
| Northrop Grumman | 470,69 | 472,42 | 467,63 | +1,04 | +0,22% | 820,55K | 16/05 | ||
| Norwegian Cruise Line | 15,90 | 16,24 | 15,68 | +0,18 | +1,15% | 17,46M | 16/05 | ||
| NRG | 82,93 | 85,57 | 82,78 | -1,56 | -1,85% | 3,17M | 16/05 | ||
| Nucor | 173,43 | 176,59 | 173,32 | -2,78 | -1,58% | 1,21M | 16/05 | ||
| NVIDIA | 943,46 | 958,19 | 941,03 | -2,84 | -0,30% | 32,23M | 16/05 | ||
| NVR | 7.688,6 | 7.790,0 | 7.635,8 | -130,2 | -1,66% | 18,32K | 16/05 | ||
| NXP | 269,61 | 273,37 | 269,55 | -2,39 | -0,88% | 1,55M | 16/05 | ||
| Occidental | 62,86 | 63,57 | 62,72 | -0,52 | -0,82% | 5,30M | 16/05 | ||
| Old Dominion Freight Line | 182,17 | 184,32 | 180,87 | -1,75 | -0,95% | 1,92M | 16/05 | ||
| Omnicom | 96,65 | 97,99 | 96,42 | -1,01 | -1,03% | 1,33M | 16/05 | ||
| ON Semiconductor | 73,00 | 74,65 | 72,92 | -1,74 | -2,33% | 5,43M | 16/05 | ||
| ONEOK | 82,24 | 82,82 | 81,50 | +0,63 | +0,77% | 2,00M | 16/05 | ||
| Oracle | 122,16 | 122,45 | 121,21 | +0,53 | +0,44% | 5,13M | 16/05 | ||
| Otis Worldwide | 96,58 | 97,20 | 96,17 | -0,30 | -0,31% | 2,12M | 16/05 | ||
| O’Reilly Automotive | 1.005,98 | 1.014,42 | 1.000,40 | -4,40 | -0,44% | 310,56K | 16/05 | ||
| PACCAR | 105,93 | 107,93 | 105,87 | -2,15 | -1,99% | 1,77M | 16/05 | ||
| Packaging America | 182,43 | 182,67 | 181,08 | +0,40 | +0,22% | 374,82K | 16/05 | ||
| Palo Alto Networks | 316,78 | 317,38 | 311,08 | +4,46 | +1,43% | 3,66M | 16/05 | ||
| Paramount Global B | 12,64 | 12,76 | 12,48 | +0,08 | +0,64% | 8,13M | 16/05 | ||
| Parker-Hannifin | 539,49 | 551,53 | 537,66 | -13,78 | -2,49% | 1,05M | 16/05 | ||
| Paychex | 125,19 | 125,63 | 123,56 | +0,82 | +0,66% | 1,46M | 16/05 | ||
| Paycom Soft | 181,01 | 181,43 | 177,78 | +3,56 | +2,01% | 517,01K | 16/05 | ||
| PayPal | 64,10 | 64,43 | 63,42 | +0,20 | +0,31% | 8,10M | 16/05 | ||
| Pentair | 83,59 | 85,05 | 83,53 | -1,49 | -1,75% | 1,09M | 16/05 | ||
| PepsiCo | 183,11 | 183,41 | 179,46 | +3,65 | +2,03% | 5,98M | 16/05 | ||
| Pfizer | 28,92 | 29,03 | 28,67 | +0,10 | +0,35% | 34,30M | 16/05 | ||
| PG E | 18,45 | 18,62 | 18,35 | +0,14 | +0,76% | 14,39M | 16/05 | ||
| Philip Morris | 100,66 | 101,46 | 100,52 | +0,09 | +0,09% | 4,41M | 16/05 | ||
| Phillips 66 | 145,81 | 146,82 | 145,15 | -0,40 | -0,27% | 1,58M | 16/05 | ||
| Pinnacle West | 77,82 | 78,18 | 77,32 | +0,28 | +0,36% | 478,04K | 16/05 | ||
| PNC Financial | 160,89 | 161,49 | 160,04 | -0,45 | -0,28% | 1,52M | 16/05 | ||
| Pool | 369,23 | 382,42 | 369,21 | -13,84 | -3,61% | 336,11K | 16/05 | ||
| PPG Industries | 134,78 | 135,78 | 134,70 | -0,26 | -0,19% | 1,07M | 16/05 | ||
| PPL | 29,61 | 29,69 | 29,43 | +0,04 | +0,14% | 3,41M | 16/05 | ||
| Principal Financial | 84,28 | 85,37 | 84,23 | -0,50 | -0,59% | 934,49K | 16/05 | ||
| Procter&Gamble | 167,86 | 168,34 | 166,59 | +1,35 | +0,81% | 6,75M | 16/05 | ||
| Progressive | 207,01 | 211,41 | 205,64 | -2,24 | -1,07% | 3,42M | 16/05 | ||
| Prologis | 110,79 | 111,90 | 110,19 | +0,80 | +0,73% | 4,22M | 16/05 | ||
| Prudential Financial | 119,93 | 120,53 | 119,51 | +0,33 | +0,28% | 1,52M | 16/05 | ||
| PTC | 184,21 | 185,14 | 181,60 | +0,36 | +0,20% | 746,04K | 16/05 | ||
| Public Service Enterprise | 74,22 | 75,12 | 74,07 | -0,23 | -0,31% | 2,02M | 16/05 | ||
| Public Storage | 287,02 | 290,00 | 286,01 | +0,37 | +0,13% | 721,12K | 16/05 | ||
| PulteGroup | 118,66 | 122,72 | 118,41 | -3,41 | -2,79% | 1,86M | 16/05 | ||
| Qorvo Inc | 99,51 | 100,68 | 98,94 | -0,40 | -0,40% | 1,15M | 16/05 | ||
| Qualcomm | 193,27 | 195,63 | 192,78 | -1,34 | -0,69% | 8,17M | 16/05 | ||
| Quanta Services | 263,82 | 271,16 | 263,74 | -6,97 | -2,57% | 701,68K | 16/05 | ||
| Quest Diagnostics | 142,43 | 142,95 | 140,40 | +1,65 | +1,17% | 986,75K | 16/05 | ||
| Ralph Lauren A | 166,09 | 168,82 | 165,08 | -0,89 | -0,53% | 987,11K | 16/05 | ||
| Raymond James Financial | 125,58 | 127,02 | 125,57 | -1,73 | -1,36% | 720,58K | 16/05 | ||
| Realty Income | 55,19 | 55,42 | 54,92 | +0,08 | +0,15% | 4,10M | 16/05 | ||
| Regency Centers | 60,12 | 60,78 | 60,02 | -0,43 | -0,71% | 830,45K | 16/05 | ||
| Regeneron Pharma | 967,98 | 978,30 | 967,41 | -10,23 | -1,05% | 407,57K | 16/05 | ||
| Regions Financial | 20,10 | 20,28 | 20,08 | -0,16 | -0,79% | 4,02M | 16/05 | ||
| Republic Services | 187,70 | 187,96 | 186,31 | +0,73 | +0,39% | 907,62K | 16/05 | ||
| ResMed | 219,97 | 222,96 | 218,80 | -0,66 | -0,30% | 648,90K | 16/05 | ||
| Revvity | 108,48 | 109,61 | 106,17 | +1,17 | +1,09% | 1,18M | 16/05 | ||
| Robert Half | 71,48 | 71,75 | 70,66 | +0,32 | +0,45% | 952,10K | 16/05 | ||
| Rockwell Automation | 271,11 | 273,39 | 269,30 | -4,12 | -1,50% | 674,82K | 16/05 | ||
| Rollins | 47,08 | 47,22 | 46,63 | -0,09 | -0,19% | 1,38M | 16/05 | ||
| Roper Technologies | 538,80 | 539,55 | 531,18 | +7,36 | +1,38% | 792,06K | 16/05 | ||
| Ross Stores | 134,34 | 135,47 | 132,56 | +1,34 | +1,01% | 2,27M | 16/05 | ||
| Royal Caribbean Cruises | 142,94 | 144,34 | 140,41 | +2,30 | +1,64% | 2,55M | 16/05 | ||
| Rtx Corp | 104,25 | 105,36 | 104,15 | -0,47 | -0,45% | 4,75M | 16/05 | ||
| S&P Global | 437,95 | 440,86 | 432,33 | +2,25 | +0,52% | 1,06M | 16/05 | ||
| Salesforce Inc | 284,68 | 290,02 | 284,58 | -2,86 | -0,99% | 3,55M | 16/05 | ||
| SBA Communications | 202,87 | 206,28 | 200,94 | +0,51 | +0,25% | 824,83K | 16/05 | ||
| Schlumberger | 48,42 | 48,65 | 47,97 | +0,11 | +0,23% | 7,62M | 16/05 | ||
| Seagate | 98,24 | 99,20 | 98,02 | -0,48 | -0,49% | 1,85M | 16/05 | ||
| Sempra Energy | 77,67 | 78,40 | 77,54 | -0,36 | -0,46% | 2,71M | 16/05 | ||
| ServiceNow Inc | 757,69 | 769,11 | 757,54 | -2,88 | -0,38% | 916,52K | 16/05 | ||
| Sherwin-Williams | 314,02 | 316,35 | 313,14 | -1,63 | -0,52% | 1,14M | 16/05 | ||
| Simon Property | 148,66 | 151,48 | 148,37 | -1,59 | -1,06% | 1,52M | 16/05 | ||
| Skyworks | 94,09 | 95,24 | 93,60 | -0,30 | -0,32% | 2,20M | 16/05 | ||
| Snap-On | 276,81 | 279,08 | 276,63 | -3,01 | -1,08% | 222,27K | 16/05 | ||
| Southern | 79,38 | 79,85 | 79,23 | +0,09 | +0,11% | 5,69M | 16/05 | ||
| Southwest Airlines | 27,98 | 28,16 | 27,81 | +0,21 | +0,76% | 5,99M | 16/05 | ||
| Stanley Black Decker | 89,79 | 91,02 | 89,38 | -1,60 | -1,75% | 1,57M | 16/05 | ||
| Starbucks | 75,28 | 75,55 | 74,46 | +0,15 | +0,20% | 10,75M | 16/05 | ||
| State Street | 77,63 | 77,99 | 77,30 | +0,06 | +0,08% | 1,67M | 16/05 | ||
| Steel Dynamics | 134,95 | 137,21 | 134,81 | -1,98 | -1,45% | 1,03M | 16/05 | ||
| STERIS | 230,70 | 235,18 | 230,59 | -4,76 | -2,02% | 521,76K | 16/05 | ||
| Stryker | 333,98 | 335,00 | 331,35 | +1,99 | +0,60% | 1,11M | 16/05 | ||
| Super Micro Computer | 904,40 | 971,02 | 901,00 | -47,96 | -5,04% | 6,97M | 16/05 | ||
| Synchrony Financial | 43,47 | 44,24 | 42,58 | -0,67 | -1,52% | 7,73M | 16/05 | ||
| Synopsys | 569,27 | 581,82 | 568,58 | -10,93 | -1,88% | 664,67K | 16/05 | ||
| Sysco | 76,24 | 76,91 | 76,09 | +0,27 | +0,36% | 3,61M | 16/05 | ||
| T Rowe | 116,05 | 116,26 | 114,20 | +0,97 | +0,84% | 1,30M | 16/05 | ||
| T-Mobile US | 163,58 | 163,68 | 162,15 | +0,90 | +0,55% | 3,22M | 16/05 | ||
| Take-Two | 146,08 | 148,97 | 145,50 | -2,00 | -1,35% | 3,45M | 16/05 | ||
| Tapestry | 42,52 | 42,99 | 42,42 | -0,15 | -0,35% | 2,55M | 16/05 | ||
| Targa Resources | 116,13 | 117,17 | 115,34 | +0,55 | +0,48% | 1,21M | 16/05 | ||
| Target | 160,65 | 163,65 | 159,72 | +3,14 | +1,99% | 5,11M | 16/05 | ||
| TE Connectivity | 151,09 | 152,14 | 150,97 | -0,37 | -0,24% | 1,36M | 16/05 | ||
| Teledyne Technologies | 402,47 | 404,18 | 399,75 | -1,05 | -0,26% | 149,35K | 16/05 | ||
| Teleflex | 218,52 | 219,56 | 212,31 | -1,27 | -0,58% | 1,13M | 16/05 | ||
| Teradyne | 131,49 | 132,76 | 131,17 | -0,46 | -0,35% | 2,41M | 16/05 | ||
| Tesla | 174,87 | 175,79 | 171,43 | +0,88 | +0,51% | 59,40M | 16/05 | ||
| Texas Instruments | 194,97 | 195,87 | 192,59 | -0,56 | -0,29% | 5,37M | 16/05 | ||
| Textron | 87,48 | 88,14 | 87,36 | -0,70 | -0,79% | 1,02M | 16/05 | ||
| The AES | 21,21 | 21,59 | 21,01 | +0,08 | +0,38% | 12,20M | 16/05 | ||
| The Charles Schwab | 78,04 | 78,52 | 77,32 | -0,64 | -0,81% | 7,94M | 16/05 | ||
| The Travelers | 219,22 | 219,80 | 216,34 | +4,87 | +2,27% | 1,38M | 16/05 | ||
| Thermo Fisher Scientific | 597,15 | 600,09 | 593,28 | -1,87 | -0,31% | 1,28M | 16/05 | ||
| TJX | 98,92 | 99,46 | 98,74 | +0,44 | +0,45% | 3,57M | 16/05 | ||
| Tractor Supply | 276,21 | 278,56 | 274,41 | +0,25 | +0,09% | 793,01K | 16/05 | ||
| Trane Technologies | 324,88 | 331,65 | 323,31 | -7,41 | -2,23% | 981,69K | 16/05 | ||
| Transdigm | 1.287,03 | 1.296,61 | 1.283,85 | -2,17 | -0,17% | 200,21K | 16/05 | ||
| Trimble | 57,25 | 57,68 | 56,88 | -0,43 | -0,75% | 1,88M | 16/05 | ||
| Truist Financial Corp | 40,16 | 40,30 | 39,96 | -0,02 | -0,05% | 7,39M | 16/05 | ||
| Tyler Technologies | 487,83 | 490,83 | 485,32 | -1,31 | -0,27% | 174,53K | 16/05 | ||
| Tyson Foods | 60,93 | 61,13 | 60,46 | +0,22 | +0,36% | 2,04M | 16/05 | ||
| U.S. Bancorp | 41,65 | 42,26 | 41,58 | -0,57 | -1,35% | 9,39M | 16/05 | ||
| Uber Tech | 66,01 | 67,33 | 66,00 | -0,61 | -0,92% | 18,71M | 16/05 | ||
| UDR | 39,42 | 39,79 | 39,42 | -0,20 | -0,50% | 1,43M | 16/05 | ||
| Ulta Beauty | 401,04 | 406,98 | 400,60 | -2,37 | -0,59% | 516,51K | 16/05 | ||
| Union Pacific | 245,90 | 247,26 | 244,93 | -0,64 | -0,26% | 1,51M | 16/05 | ||
| United Airlines Holdings | 54,78 | 56,18 | 54,65 | -0,18 | -0,33% | 6,89M | 16/05 | ||
| United Parcel Service | 149,66 | 150,03 | 147,38 | +1,72 | +1,16% | 2,29M | 16/05 | ||
| United Rentals | 681,01 | 712,00 | 680,92 | -31,36 | -4,40% | 461,15K | 16/05 | ||
| UnitedHealth | 521,27 | 528,16 | 519,51 | +3,72 | +0,72% | 3,64M | 16/05 | ||
| Universal Health Services | 178,97 | 182,92 | 178,68 | -3,27 | -1,79% | 573,85K | 16/05 | ||
| Valero Energy | 158,50 | 158,98 | 155,97 | +0,79 | +0,50% | 2,59M | 16/05 | ||
| Ventas | 48,71 | 49,00 | 48,42 | 0,00 | 0,00% | 3,75M | 16/05 | ||
| Veralto | 98,51 | 99,18 | 98,42 | -0,39 | -0,39% | 1,19M | 16/05 | ||
| VeriSign | 170,96 | 171,62 | 168,70 | +1,71 | +1,01% | 894,91K | 16/05 | ||
| Verisk | 251,48 | 251,87 | 248,02 | +3,64 | +1,47% | 605,70K | 16/05 | ||
| Verizon | 40,25 | 40,44 | 40,14 | -0,24 | -0,59% | 12,75M | 16/05 | ||
| Vertex | 440,64 | 441,66 | 432,22 | +3,15 | +0,72% | 1,22M | 16/05 | ||
| VF | 13,04 | 13,09 | 12,66 | +0,25 | +1,95% | 4,89M | 16/05 | ||
| Viatris | 11,02 | 11,24 | 10,96 | -0,05 | -0,45% | 9,72M | 16/05 | ||
| VICI Properties | 30,28 | 30,58 | 30,25 | -0,23 | -0,75% | 4,28M | 16/05 | ||
| Visa A | 279,84 | 282,38 | 279,26 | -1,14 | -0,41% | 10,28M | 16/05 | ||
| Vulcan Materials | 260,00 | 270,23 | 258,77 | -10,50 | -3,88% | 1,08M | 16/05 | ||
| Walgreens Boots | 18,34 | 18,36 | 17,83 | +0,45 | +2,52% | 7,25M | 16/05 | ||
| Walmart | 64,01 | 64,42 | 62,94 | +4,18 | +6,99% | 58,46M | 16/05 | ||
| Walt Disney | 103,37 | 104,03 | 102,84 | +0,60 | +0,58% | 9,38M | 16/05 | ||
| Warner Bros Discovery | 8,23 | 8,29 | 8,00 | +0,03 | +0,37% | 25,93M | 16/05 | ||
| Waste Management | 212,20 | 212,68 | 208,22 | +3,20 | +1,53% | 1,86M | 16/05 | ||
| Waters | 360,51 | 363,44 | 355,52 | -1,28 | -0,35% | 388,64K | 16/05 | ||
| WEC Energy | 85,51 | 85,79 | 84,90 | +0,48 | +0,56% | 1,52M | 16/05 | ||
| Wells Fargo&Co | 61,06 | 62,47 | 60,97 | -1,28 | -2,05% | 20,72M | 16/05 | ||
| Welltower | 100,95 | 101,75 | 100,81 | -0,05 | -0,05% | 2,33M | 16/05 | ||
| West Pharmaceutical Services | 354,09 | 357,85 | 349,02 | +2,57 | +0,73% | 687,49K | 16/05 | ||
| Western Digital | 74,10 | 75,85 | 74,05 | -1,59 | -2,10% | 4,96M | 16/05 | ||
| Westinghouse Air Brake | 166,66 | 168,56 | 166,34 | -2,33 | -1,38% | 691,34K | 16/05 | ||
| WestRock Co | 52,33 | 52,81 | 52,33 | -0,55 | -1,04% | 1,62M | 16/05 | ||
| Weyerhaeuser | 31,11 | 31,43 | 31,09 | -0,25 | -0,80% | 4,13M | 16/05 | ||
| Williams | 40,95 | 41,12 | 40,36 | +0,48 | +1,19% | 7,29M | 16/05 | ||
| Willis Towers Watson | 256,38 | 257,45 | 255,07 | +0,75 | +0,29% | 313,71K | 16/05 | ||
| WR Berkley | 78,60 | 79,84 | 78,47 | +0,23 | +0,29% | 907,98K | 16/05 | ||
| WW Grainger | 947,81 | 956,58 | 945,80 | -10,34 | -1,08% | 244,46K | 16/05 | ||
| Wynn Resorts | 97,11 | 98,28 | 97,07 | -0,51 | -0,52% | 1,17M | 16/05 | ||
| Xcel Energy | 55,85 | 56,38 | 55,60 | +0,06 | +0,11% | 2,45M | 16/05 | ||
| Xylem | 142,77 | 143,61 | 142,53 | -1,02 | -0,71% | 1,54M | 16/05 | ||
| Yum! Brands | 141,66 | 141,92 | 139,18 | +3,32 | +2,40% | 2,38M | 16/05 | ||
| Zebra | 319,86 | 324,17 | 319,67 | -4,01 | -1,24% | 283,15K | 16/05 | ||
| Zimmer Biomet | 121,23 | 122,17 | 120,70 | +0,25 | +0,21% | 957,27K | 16/05 | ||
| Zoetis Inc | 173,72 | 174,84 | 172,56 | +0,44 | +0,25% | 1,58M | 16/05 |
Opiniões Pessoais
Qual é a sua opinião sobre o(a) Investing.com US 500?
Opinião de Membros:
ou
O mercado está atualmente fechado. A votação só abre durante as sessões de mercado.
Escreva o que você pensa sobre Investing.com United States 500
Tem certeza que deseja eliminar este gráfico?
Eliminar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Anexar um gráfico a um comentário
Confirmar Bloqueio
Quer mesmo bloquear %USER_NAME%?
Se o fizer, não poderá consultar as mensagens de %USER_NAME% e vice versa em Investing.com.
Adicionou %USER_NAME% com sucesso à sua Lista de Bloqueios
Uma vez que acabou de desbloquear esta pessoa, deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar este comentário
Diga-nos o que achou deste comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão