Por favor, tente outra pesquisa
Nome | Último | Máxima | Mínima | Variação | Var% | Vol. | Hora | ||
---|---|---|---|---|---|---|---|---|---|
3M | 103,14 | 105,04 | 102,65 | -2,07 | -1,97% | 4,58M | 20:59:59 | ||
Abbott Labs | 102,96 | 103,86 | 102,41 | -0,25 | -0,24% | 4,39M | 20:59:59 | ||
AbbVie | 163,04 | 165,67 | 162,50 | -1,52 | -0,92% | 2,51M | 21:00:00 | ||
Accenture | 303,64 | 307,15 | 302,96 | -2,06 | -0,67% | 1,84M | 20:59:59 | ||
Adobe | 481,85 | 487,50 | 477,12 | -2,84 | -0,59% | 1,76M | 21:00:59 | ||
ADP | 252,14 | 253,00 | 251,10 | +0,36 | +0,14% | 916,17K | 20:59:59 | ||
Aflac | 87,59 | 87,72 | 87,06 | +0,40 | +0,46% | 1,35M | 20:59:59 | ||
Agilent Technologies | 153,67 | 154,65 | 152,34 | -0,97 | -0,63% | 986,20K | 20:59:59 | ||
AIG | 78,68 | 79,39 | 78,59 | -0,11 | -0,14% | 2,90M | 20:59:59 | ||
Air Products | 264,66 | 267,25 | 263,72 | -1,55 | -0,58% | 1,40M | 20:59:59 | ||
Airbnb | 144,10 | 145,71 | 144,09 | -2,27 | -1,55% | 4,45M | 21:00:59 | ||
Akamai | 94,50 | 95,33 | 94,29 | -0,40 | -0,42% | 1,46M | 20:59:59 | ||
Albemarle | 126,68 | 130,80 | 126,64 | -3,47 | -2,67% | 1,38M | 21:00:00 | ||
Alexandria RE | 123,51 | 124,26 | 122,84 | -0,20 | -0,16% | 453,09K | 21:00:00 | ||
Align | 264,02 | 267,24 | 262,02 | -3,42 | -1,28% | 501,91K | 20:59:59 | ||
Allegion PLC | 123,60 | 124,15 | 121,69 | +0,36 | +0,29% | 448,29K | 21:00:00 | ||
Alliant Energy | 52,12 | 52,31 | 51,70 | +0,34 | +0,66% | 1,24M | 20:59:59 | ||
Allstate | 168,19 | 170,04 | 167,84 | +0,33 | +0,20% | 1,65M | 20:59:59 | ||
Alphabet A | 177,85 | 178,15 | 175,81 | +0,93 | +0,53% | 16,90M | 21:00:59 | ||
Alphabet C | 179,54 | 179,82 | 177,31 | +1,08 | +0,61% | 14,68M | 21:00:59 | ||
Altria | 46,33 | 46,44 | 45,94 | +0,43 | +0,94% | 8,57M | 20:59:59 | ||
Amazon.com | 183,15 | 183,26 | 180,75 | -0,39 | -0,21% | 49,90M | 21:00:59 | ||
Amcor PLC | 10,07 | 10,09 | 9,92 | +0,13 | +1,31% | 6,64M | 20:59:59 | ||
AMD | 164,66 | 165,83 | 163,10 | -1,67 | -1,00% | 29,76M | 21:00:59 | ||
Ameren | 74,56 | 75,06 | 74,07 | +0,16 | +0,22% | 1,52M | 20:59:59 | ||
American Airlines | 14,03 | 14,49 | 14,01 | -0,49 | -3,37% | 22,55M | 21:00:59 | ||
American Electric Power | 92,62 | 93,44 | 92,37 | +0,03 | +0,03% | 2,17M | 21:00:59 | ||
American Express | 243,08 | 243,57 | 241,34 | +0,78 | +0,32% | 1,83M | 20:59:59 | ||
American Tower | 194,13 | 194,33 | 190,28 | +2,37 | +1,24% | 1,53M | 20:59:59 | ||
American Water Works | 134,37 | 134,37 | 132,82 | +0,80 | +0,60% | 490,63K | 21:00:00 | ||
Ameriprise Financial | 434,08 | 437,35 | 432,42 | +0,98 | +0,23% | 334,81K | 20:59:59 | ||
Ametek | 169,13 | 169,39 | 167,45 | +0,53 | +0,31% | 1,00M | 21:00:00 | ||
Amgen | 314,85 | 316,67 | 311,90 | +0,31 | +0,10% | 1,70M | 20:59:59 | ||
Amphenol | 135,40 | 135,68 | 133,27 | +2,04 | +1,53% | 3,07M | 20:59:59 | ||
Analog Devices | 216,64 | 217,08 | 214,55 | -0,84 | -0,39% | 3,42M | 21:00:59 | ||
ANSYS | 326,79 | 327,92 | 325,01 | -1,80 | -0,55% | 314,03K | 20:59:59 | ||
AO Smith | 85,76 | 85,90 | 85,04 | -0,05 | -0,06% | 518,75K | 21:00:00 | ||
Aon | 289,98 | 293,63 | 289,82 | -2,98 | -1,02% | 949,32K | 20:59:59 | ||
APA Corp | 30,72 | 31,12 | 30,51 | -0,18 | -0,58% | 5,07M | 21:00:59 | ||
Apple | 192,35 | 192,73 | 190,92 | +1,31 | +0,69% | 41,93M | 21:00:59 | ||
Applied Materials | 219,80 | 220,26 | 215,81 | -0,15 | -0,07% | 3,90M | 21:00:59 | ||
Aptiv | 82,31 | 82,50 | 81,12 | +0,37 | +0,45% | 1,49M | 21:00:00 | ||
Arch Capital | 101,65 | 102,41 | 100,56 | +1,48 | +1,48% | 1,67M | 20:59:59 | ||
Archer-Daniels-Midland | 61,27 | 61,55 | 60,81 | +0,40 | +0,66% | 2,94M | 20:59:59 | ||
Arista Networks | 317,00 | 318,41 | 311,67 | -2,39 | -0,75% | 1,74M | 21:00:00 | ||
Arthur J Gallagher | 257,79 | 258,37 | 256,00 | +1,40 | +0,55% | 480,13K | 21:00:00 | ||
Assurant | 171,38 | 173,01 | 170,90 | -0,81 | -0,47% | 243,28K | 20:59:59 | ||
AT&T | 17,27 | 17,52 | 17,14 | -0,25 | -1,43% | 30,64M | 20:59:59 | ||
Atmos Energy | 118,50 | 118,95 | 117,74 | +0,22 | +0,19% | 957,09K | 20:59:59 | ||
Autodesk | 220,28 | 220,60 | 218,00 | -1,12 | -0,51% | 872,35K | 21:00:59 | ||
AutoZone | 2.820,83 | 2.895,00 | 2.796,85 | -103,21 | -3,53% | 286,42K | 20:59:59 | ||
AvalonBay | 198,47 | 198,65 | 197,15 | +1,06 | +0,54% | 422,63K | 20:59:59 | ||
Avery Dennison | 229,14 | 229,21 | 225,99 | +3,09 | +1,37% | 391,26K | 20:59:59 | ||
Axon Enterprise | 287,95 | 291,99 | 285,06 | -4,08 | -1,40% | 642,90K | 21:00:59 | ||
Baker Hughes | 33,02 | 33,53 | 32,99 | -0,09 | -0,27% | 4,44M | 20:59:59 | ||
Ball | 70,32 | 70,43 | 69,76 | +0,23 | +0,33% | 1,03M | 21:00:00 | ||
Bank of America | 39,65 | 39,75 | 38,77 | +0,83 | +2,14% | 31,54M | 20:59:59 | ||
Bank of NY Mellon | 59,08 | 59,17 | 58,69 | +0,13 | +0,22% | 2,52M | 20:59:59 | ||
Bath & Body Works | 50,01 | 50,82 | 49,73 | -0,66 | -1,30% | 1,16M | 20:59:59 | ||
Baxter | 34,45 | 35,10 | 34,42 | -0,57 | -1,63% | 4,94M | 20:59:59 | ||
Becton Dickinson | 234,86 | 238,17 | 234,26 | -2,27 | -0,96% | 1,25M | 20:59:59 | ||
Berkshire Hathaway B | 414,37 | 415,70 | 412,56 | +1,37 | +0,33% | 2,72M | 20:59:59 | ||
Best Buy | 72,67 | 73,91 | 72,41 | -1,24 | -1,68% | 2,45M | 20:59:59 | ||
Bio-Rad Labs | 289,45 | 292,86 | 288,71 | -2,43 | -0,83% | 175,91K | 20:59:59 | ||
Bio-Techne | 82,68 | 83,40 | 80,83 | +0,18 | +0,22% | 824,80K | 21:00:59 | ||
Biogen | 227,69 | 231,95 | 224,82 | -3,89 | -1,68% | 760,80K | 21:00:59 | ||
BlackRock | 804,93 | 806,67 | 800,23 | -0,26 | -0,03% | 455,23K | 20:59:59 | ||
Blackstone | 127,71 | 128,04 | 125,02 | +2,04 | +1,62% | 2,93M | 20:59:59 | ||
Boeing | 184,78 | 186,39 | 183,11 | -1,83 | -0,98% | 4,34M | 20:59:59 | ||
Booking | 3.822,34 | 3.827,82 | 3.749,11 | +53,72 | +1,43% | 223,13K | 20:59:59 | ||
BorgWarner | 36,50 | 37,13 | 36,49 | -0,37 | -1,00% | 2,08M | 20:59:59 | ||
Boston Properties | 62,35 | 62,53 | 61,57 | +0,25 | +0,40% | 983,83K | 20:59:59 | ||
Boston Scientific | 75,67 | 76,11 | 75,45 | +0,31 | +0,41% | 5,76M | 20:59:59 | ||
Bristol-Myers Squibb | 42,27 | 43,43 | 42,25 | -1,09 | -2,51% | 17,07M | 20:59:59 | ||
Broadcom | 1.399,20 | 1.409,39 | 1.393,46 | -14,83 | -1,05% | 1,51M | 21:00:59 | ||
Broadridge | 199,96 | 200,45 | 198,82 | -0,43 | -0,21% | 417,92K | 21:00:00 | ||
Brown Forman | 47,31 | 47,43 | 46,85 | +0,09 | +0,19% | 1,32M | 20:59:59 | ||
Brown&Brown | 89,85 | 90,50 | 89,84 | -0,01 | -0,01% | 1,50M | 20:59:59 | ||
Builders FirstSource | 167,93 | 168,66 | 165,11 | -1,30 | -0,77% | 2,34M | 21:00:00 | ||
Bunge | 103,33 | 104,33 | 102,30 | +1,05 | +1,03% | 677,62K | 21:00:00 | ||
Cadence Design | 290,10 | 292,98 | 289,68 | -2,37 | -0,81% | 1,17M | 20:59:59 | ||
Caesars | 35,59 | 36,27 | 34,96 | +0,65 | +1,86% | 4,91M | 20:59:59 | ||
Camden Property | 105,95 | 106,23 | 105,40 | +0,38 | +0,36% | 844,79K | 21:00:00 | ||
Campbell Soup | 46,03 | 46,50 | 45,76 | -0,35 | -0,75% | 2,04M | 20:59:59 | ||
Capital One Financial | 140,42 | 141,02 | 139,95 | -0,20 | -0,14% | 1,84M | 20:59:59 | ||
Cardinal Health | 96,01 | 98,56 | 95,76 | -2,45 | -2,49% | 2,14M | 20:59:59 | ||
CarMax | 71,97 | 72,84 | 71,48 | -0,60 | -0,83% | 1,57M | 20:59:59 | ||
Carnival Corp | 16,20 | 16,20 | 15,85 | +0,11 | +0,68% | 29,54M | 20:59:59 | ||
Carrier Global | 66,21 | 66,50 | 65,76 | +0,23 | +0,35% | 3,71M | 21:00:00 | ||
Catalent Inc | 55,01 | 55,27 | 54,86 | +0,01 | +0,02% | 1,21M | 21:00:00 | ||
Caterpillar | 359,07 | 363,24 | 357,50 | -3,68 | -1,01% | 1,84M | 20:59:59 | ||
Cboe Global | 183,90 | 185,30 | 182,95 | +1,20 | +0,66% | 414,52K | 21:00:01 | ||
CBRE A | 90,42 | 90,70 | 89,95 | +0,23 | +0,26% | 1,66M | 20:59:59 | ||
CDW Corp | 230,38 | 230,94 | 227,20 | +2,14 | +0,94% | 972,63K | 21:00:59 | ||
Celanese | 155,50 | 156,50 | 155,19 | -1,03 | -0,66% | 204,68K | 21:00:00 | ||
Cencora Inc | 217,10 | 220,99 | 216,46 | -3,90 | -1,76% | 1,20M | 21:00:00 | ||
Centene | 78,42 | 78,73 | 77,34 | +0,85 | +1,10% | 1,89M | 21:00:00 | ||
CenterPoint Energy | 30,41 | 30,43 | 29,94 | +0,42 | +1,40% | 6,78M | 20:59:59 | ||
CF Industries | 78,58 | 79,40 | 77,59 | +0,02 | +0,03% | 1,58M | 20:59:59 | ||
CH Robinson | 82,60 | 84,48 | 82,37 | -1,93 | -2,28% | 1,23M | 21:00:59 | ||
Charles River Laboratories | 221,48 | 223,50 | 219,78 | -1,58 | -0,71% | 372,36K | 20:59:59 | ||
Charter Communications | 275,11 | 277,38 | 273,44 | +0,27 | +0,10% | 807,43K | 21:00:59 | ||
Chevron | 159,97 | 161,46 | 159,74 | -1,17 | -0,73% | 4,71M | 20:59:59 | ||
Chipotle Mexican Grill | 3.172,80 | 3.191,76 | 3.167,50 | -3,59 | -0,11% | 178,65K | 20:59:59 | ||
Chubb | 265,00 | 267,29 | 264,61 | +0,86 | +0,33% | 1,41M | 20:59:59 | ||
Church&Dwight | 107,10 | 107,28 | 106,46 | +0,59 | +0,55% | 536,59K | 21:00:00 | ||
Cigna | 336,38 | 338,81 | 333,95 | +3,01 | +0,90% | 1,17M | 20:59:59 | ||
Cincinnati Financial | 118,59 | 118,99 | 118,31 | +0,64 | +0,54% | 418,79K | 20:59:59 | ||
Cintas | 699,95 | 699,95 | 692,70 | +2,49 | +0,36% | 275,98K | 21:00:59 | ||
Cisco | 46,94 | 47,15 | 46,61 | -0,19 | -0,40% | 24,94M | 21:00:59 | ||
Citigroup | 64,74 | 64,88 | 63,20 | +1,58 | +2,50% | 10,88M | 20:59:59 | ||
Citizens Financial Group Inc | 36,57 | 36,86 | 36,40 | +0,08 | +0,22% | 2,02M | 21:00:00 | ||
Clorox | 134,36 | 135,57 | 133,59 | -0,47 | -0,35% | 1,55M | 20:59:59 | ||
CME Group | 210,35 | 212,35 | 210,13 | -0,92 | -0,44% | 1,45M | 21:00:59 | ||
CMS Energy | 62,61 | 63,23 | 62,49 | -0,14 | -0,22% | 1,80M | 20:59:59 | ||
Coca-Cola | 62,91 | 62,98 | 62,44 | +0,34 | +0,54% | 9,78M | 20:59:59 | ||
Cognizant A | 68,79 | 69,33 | 68,52 | -0,79 | -1,14% | 2,68M | 21:00:59 | ||
Colgate-Palmolive | 95,17 | 95,23 | 94,43 | +0,78 | +0,83% | 4,50M | 20:59:59 | ||
Comcast | 39,21 | 39,63 | 38,96 | 0,00 | 0,00% | 13,43M | 20:59:59 | ||
Comerica | 53,60 | 53,75 | 53,23 | +0,15 | +0,28% | 1,10M | 20:59:59 | ||
Conagra Brands | 30,79 | 30,96 | 30,53 | +0,08 | +0,26% | 3,04M | 20:59:59 | ||
ConocoPhillips | 120,41 | 121,73 | 120,29 | -0,48 | -0,40% | 2,76M | 20:59:59 | ||
Consolidated Edison | 96,34 | 97,20 | 95,87 | -0,17 | -0,18% | 1,52M | 20:59:59 | ||
Constellation Brands A | 250,98 | 251,47 | 248,96 | +0,42 | +0,17% | 836,91K | 20:59:59 | ||
Constellation Energy | 222,59 | 222,67 | 215,50 | +7,52 | +3,50% | 1,87M | 21:00:59 | ||
Cooper | 96,76 | 97,13 | 95,30 | -0,45 | -0,46% | 830,97K | 20:59:59 | ||
Copart | 54,93 | 55,15 | 54,28 | +0,01 | +0,02% | 3,29M | 21:00:59 | ||
Corning | 36,48 | 36,80 | 35,40 | +0,96 | +2,70% | 10,93M | 20:59:59 | ||
Corpay | 273,10 | 278,29 | 272,81 | -5,84 | -2,09% | 645,74K | 21:00:00 | ||
Corteva | 56,65 | 56,97 | 56,43 | -0,09 | -0,16% | 3,03M | 20:59:59 | ||
CoStar | 86,85 | 87,86 | 86,75 | -0,67 | -0,77% | 1,17M | 20:59:59 | ||
Costco | 800,93 | 801,44 | 792,00 | +7,93 | +1,00% | 1,19M | 21:00:59 | ||
Coterra Energy | 27,85 | 28,38 | 27,82 | -0,58 | -2,04% | 4,06M | 21:00:00 | ||
Crown Castle | 100,79 | 100,93 | 99,92 | +0,17 | +0,17% | 1,45M | 21:00:00 | ||
CSX | 33,07 | 33,36 | 32,94 | -0,34 | -1,02% | 9,07M | 21:00:59 | ||
Cummins | 285,96 | 286,61 | 283,46 | +1,12 | +0,39% | 763,86K | 20:59:59 | ||
CVS Health Corp | 57,32 | 57,49 | 56,70 | -0,08 | -0,14% | 16,75M | 20:59:59 | ||
Danaher | 266,55 | 267,33 | 264,73 | -0,56 | -0,21% | 2,55M | 20:59:59 | ||
Darden Restaurants | 149,69 | 152,27 | 149,50 | -2,29 | -1,51% | 930,48K | 20:59:59 | ||
DaVita | 138,69 | 141,26 | 138,51 | -2,24 | -1,59% | 683,13K | 20:59:59 | ||
Dayforce | 61,04 | 62,15 | 60,78 | -1,26 | -2,02% | 1,25M | 21:00:00 | ||
Deckers Outdoor | 900,14 | 910,74 | 897,37 | -2,71 | -0,30% | 274,84K | 21:00:00 | ||
Deere&Company | 386,74 | 391,18 | 385,22 | -4,74 | -1,21% | 1,36M | 20:59:59 | ||
Delta Air Lines | 52,23 | 52,88 | 52,02 | -0,76 | -1,43% | 6,05M | 20:59:59 | ||
Dentsply | 28,20 | 28,33 | 27,98 | +0,08 | +0,28% | 2,22M | 20:59:59 | ||
Devon Energy | 49,77 | 50,24 | 49,66 | -0,25 | -0,50% | 3,78M | 20:59:59 | ||
DexCom | 130,84 | 131,56 | 129,91 | +0,15 | +0,11% | 1,76M | 20:59:59 | ||
Diamondback | 196,56 | 199,10 | 196,34 | -1,27 | -0,64% | 832,71K | 20:59:59 | ||
Digital | 144,26 | 144,56 | 142,50 | +0,91 | +0,63% | 1,15M | 20:59:59 | ||
Discover | 125,18 | 125,39 | 124,37 | +0,57 | +0,46% | 1,03M | 20:59:59 | ||
Dollar General | 142,60 | 147,79 | 142,24 | +4,77 | +3,46% | 3,18M | 20:59:59 | ||
Dollar Tree | 114,70 | 116,37 | 114,01 | +1,22 | +1,08% | 2,40M | 20:59:59 | ||
Dominion Energy | 53,94 | 54,23 | 53,51 | +0,16 | +0,30% | 3,35M | 20:59:59 | ||
Domino’s Pizza Inc | 513,72 | 518,00 | 511,14 | -2,36 | -0,46% | 202,34K | 20:59:59 | ||
Dover | 186,06 | 186,18 | 184,01 | +0,98 | +0,53% | 504,49K | 20:59:59 | ||
Dow | 58,91 | 59,29 | 58,81 | -0,33 | -0,56% | 2,25M | 20:59:59 | ||
DR Horton | 149,38 | 149,95 | 148,38 | -0,41 | -0,27% | 1,61M | 20:59:59 | ||
DTE Energy | 117,18 | 117,44 | 116,21 | +0,83 | +0,71% | 576,11K | 20:59:59 | ||
Duke Energy | 104,38 | 104,60 | 103,25 | +0,72 | +0,69% | 2,75M | 20:59:59 | ||
DuPont De Nemours | 79,52 | 79,88 | 79,31 | -0,35 | -0,44% | 1,33M | 20:59:59 | ||
Eastman Chemical | 99,95 | 100,50 | 99,53 | -0,66 | -0,66% | 464,90K | 20:59:59 | ||
Eaton | 336,73 | 337,26 | 332,45 | +3,48 | +1,04% | 1,39M | 20:59:59 | ||
eBay | 52,17 | 52,37 | 51,13 | +0,93 | +1,82% | 3,74M | 20:59:59 | ||
Ecolab | 235,00 | 236,00 | 234,51 | +0,31 | +0,13% | 874,16K | 20:59:59 | ||
Edison | 76,77 | 76,83 | 75,88 | +0,67 | +0,88% | 1,32M | 20:59:59 | ||
Edwards Lifesciences | 90,34 | 90,73 | 90,01 | +0,56 | +0,62% | 2,28M | 20:59:59 | ||
Electronic Arts | 128,85 | 128,95 | 127,65 | +0,55 | +0,43% | 1,67M | 21:00:59 | ||
Elevance Health | 546,01 | 546,50 | 540,76 | +4,39 | +0,81% | 572,22K | 21:00:00 | ||
Eli Lilly | 803,17 | 816,61 | 791,39 | +19,99 | +2,55% | 4,16M | 20:59:59 | ||
Emerson | 113,70 | 114,05 | 113,38 | 0,00 | 0,00% | 2,14M | 20:59:59 | ||
Enphase | 111,50 | 113,28 | 110,92 | -1,95 | -1,72% | 2,52M | 21:00:59 | ||
Entergy | 114,22 | 114,28 | 112,55 | +1,42 | +1,26% | 1,58M | 20:59:59 | ||
EOG Resources | 128,90 | 130,35 | 128,73 | -0,96 | -0,74% | 2,21M | 20:59:59 | ||
EPAM Systems | 191,22 | 191,31 | 188,33 | -0,28 | -0,15% | 509,85K | 21:00:00 | ||
EQT | 41,19 | 42,08 | 41,18 | -0,73 | -1,74% | 4,06M | 20:59:59 | ||
Equifax | 238,05 | 250,19 | 235,47 | -13,64 | -5,42% | 1,77M | 20:59:59 | ||
Equinix | 792,24 | 796,74 | 788,14 | +1,22 | +0,15% | 535,64K | 21:00:59 | ||
Equity Residential | 66,80 | 66,89 | 66,25 | +0,33 | +0,50% | 1,45M | 20:59:59 | ||
Essex Property | 264,16 | 265,13 | 262,67 | +0,75 | +0,28% | 214,70K | 20:59:59 | ||
Estee Lauder | 132,72 | 133,14 | 130,01 | +1,58 | +1,20% | 2,66M | 20:59:59 | ||
Etsy Inc | 64,18 | 64,35 | 63,22 | +0,05 | +0,08% | 2,22M | 21:00:59 | ||
Everest | 393,98 | 394,57 | 391,45 | +4,18 | +1,07% | 284,25K | 21:00:00 | ||
Evergy | 55,63 | 55,65 | 55,14 | +0,54 | +0,98% | 1,13M | 20:59:59 | ||
Eversource Energy | 61,22 | 61,35 | 60,68 | +0,44 | +0,72% | 1,58M | 20:59:59 | ||
Exelon | 38,52 | 38,76 | 38,27 | +0,06 | +0,16% | 7,01M | 20:59:59 | ||
Expedia | 111,71 | 114,20 | 111,41 | -2,61 | -2,28% | 2,36M | 21:00:59 | ||
Expeditors Washington | 117,71 | 118,47 | 117,04 | -0,70 | -0,59% | 940,72K | 21:00:00 | ||
Extra Space Storage | 146,11 | 150,21 | 144,49 | -4,18 | -2,78% | 1,43M | 21:00:00 | ||
Exxon Mobil | 117,85 | 119,45 | 117,78 | -0,82 | -0,69% | 14,43M | 20:59:59 | ||
F5 Networks | 173,44 | 174,28 | 172,07 | -0,81 | -0,46% | 549,75K | 20:59:59 | ||
FactSet Research | 449,93 | 452,47 | 448,36 | -2,55 | -0,56% | 184,36K | 20:59:59 | ||
Fair Isaac | 1.374,80 | 1.443,69 | 1.367,02 | -71,48 | -4,94% | 367,42K | 20:59:59 | ||
Fastenal | 66,31 | 66,66 | 65,90 | -0,35 | -0,53% | 2,36M | 21:00:59 | ||
Federal Realty | 101,29 | 101,39 | 100,58 | +0,28 | +0,28% | 301,39K | 20:59:59 | ||
FedEx | 252,33 | 254,80 | 250,93 | -2,38 | -0,93% | 1,03M | 20:59:59 | ||
Fidelity National Info | 78,11 | 78,46 | 77,59 | +0,39 | +0,50% | 2,79M | 20:59:59 | ||
Fifth Third | 38,04 | 38,18 | 37,68 | +0,28 | +0,74% | 2,90M | 20:59:59 | ||
First Solar | 212,11 | 212,37 | 197,64 | +15,77 | +8,03% | 3,89M | 21:00:59 | ||
FirstEnergy | 40,43 | 40,53 | 40,06 | +0,37 | +0,92% | 1,88M | 20:59:59 | ||
Fiserv | 152,77 | 153,26 | 150,27 | +1,43 | +0,94% | 2,10M | 20:59:59 | ||
FMC | 64,03 | 65,27 | 63,40 | +0,16 | +0,25% | 1,47M | 20:59:59 | ||
Ford Motor | 12,15 | 12,20 | 12,03 | 0,00 | 0,00% | 31,31M | 20:59:59 | ||
Fortinet | 61,31 | 61,80 | 59,85 | -1,03 | -1,65% | 4,97M | 21:00:59 | ||
Fortive | 77,10 | 77,15 | 76,57 | -0,04 | -0,05% | 1,77M | 20:59:59 | ||
Fox Corp A | 32,87 | 33,28 | 32,85 | -0,12 | -0,36% | 2,04M | 21:00:59 | ||
Fox Corp B | 30,40 | 30,84 | 30,40 | -0,18 | -0,59% | 926,92K | 21:00:59 | ||
Franklin Resources | 23,87 | 24,03 | 23,83 | -0,07 | -0,29% | 2,44M | 20:59:59 | ||
Freeport-McMoran | 54,32 | 54,95 | 53,59 | -0,54 | -0,98% | 18,14M | 20:59:59 | ||
Garmin | 170,69 | 170,98 | 169,62 | +0,50 | +0,29% | 491,91K | 21:00:00 | ||
Gartner | 449,18 | 454,65 | 447,17 | -7,12 | -1,56% | 347,43K | 21:00:00 | ||
GE HealthCare | 81,94 | 82,00 | 81,10 | +0,19 | +0,23% | 1,15M | 21:00:59 | ||
Gen Digital | 25,05 | 25,07 | 24,40 | +0,58 | +2,37% | 6,54M | 21:00:59 | ||
Generac | 154,20 | 154,54 | 150,16 | +2,98 | +1,97% | 1,04M | 21:00:00 | ||
General Dynamics | 297,06 | 301,48 | 296,35 | -3,17 | -1,06% | 1,10M | 20:59:59 | ||
General Electric | 161,00 | 161,22 | 157,36 | +1,72 | +1,08% | 4,91M | 20:59:59 | ||
General Mills | 70,63 | 71,70 | 70,48 | -0,80 | -1,12% | 2,54M | 20:59:59 | ||
General Motors | 44,92 | 45,18 | 44,56 | -0,19 | -0,42% | 9,72M | 21:00:00 | ||
Genuine Parts | 151,51 | 152,12 | 150,13 | -0,42 | -0,28% | 844,41K | 20:59:59 | ||
Gilead | 67,29 | 67,90 | 66,84 | -0,61 | -0,90% | 4,55M | 21:00:59 | ||
Global Payments | 107,38 | 107,78 | 105,78 | 0,00 | 0,00% | 1,89M | 21:00:00 | ||
Globe Life | 83,38 | 84,35 | 80,87 | -2,63 | -3,06% | 1,89M | 21:00:00 | ||
Goldman Sachs | 470,41 | 471,30 | 462,20 | +7,47 | +1,61% | 2,57M | 20:59:59 | ||
Halliburton | 37,63 | 38,35 | 37,60 | -0,33 | -0,87% | 4,03M | 20:59:59 | ||
Hartford | 102,12 | 102,82 | 101,95 | +0,04 | +0,04% | 968,75K | 20:59:59 | ||
Hasbro | 62,48 | 62,86 | 61,53 | +0,40 | +0,64% | 1,46M | 20:59:59 | ||
HCA | 321,12 | 325,07 | 317,98 | -3,93 | -1,21% | 838,59K | 20:59:59 | ||
Healthpeak Properties | 19,75 | 19,84 | 19,68 | -0,04 | -0,20% | 2,73M | 20:59:59 | ||
Henry Schein | 73,25 | 73,55 | 72,82 | -0,22 | -0,30% | 869,14K | 20:59:59 | ||
Hershey Co | 207,35 | 209,65 | 206,49 | -0,74 | -0,36% | 1,05M | 20:59:59 | ||
Hess | 154,61 | 156,10 | 154,26 | -1,22 | -0,78% | 2,21M | 20:59:59 | ||
Hewlett Packard | 17,79 | 17,83 | 17,59 | -0,01 | -0,06% | 8,95M | 21:00:00 | ||
Hilton Worldwide | 205,77 | 206,27 | 203,57 | +0,20 | +0,10% | 935,20K | 21:00:00 | ||
Hologic | 74,55 | 75,02 | 74,29 | -0,30 | -0,40% | 894,35K | 20:59:59 | ||
Home Depot | 336,15 | 339,00 | 332,33 | -1,67 | -0,49% | 3,79M | 20:59:59 | ||
Honeywell | 203,51 | 205,24 | 203,14 | -1,11 | -0,54% | 1,73M | 21:00:59 | ||
Hormel Foods | 36,43 | 36,80 | 36,18 | -0,34 | -0,92% | 2,31M | 20:59:59 | ||
Host Hotels Resorts | 18,34 | 18,44 | 18,22 | -0,04 | -0,22% | 5,34M | 20:59:59 | ||
Howmet | 84,83 | 84,87 | 83,75 | +0,77 | +0,92% | 934,13K | 21:00:00 | ||
HP Inc | 32,69 | 32,85 | 31,89 | +0,87 | +2,73% | 8,17M | 20:59:59 | ||
Hubbell | 404,00 | 404,55 | 395,40 | +6,23 | +1,57% | 376,11K | 20:59:59 | ||
Humana | 355,63 | 357,14 | 353,96 | +0,41 | +0,12% | 882,83K | 20:59:59 | ||
Huntington Bancshares | 14,15 | 14,17 | 13,96 | +0,14 | +1,00% | 9,38M | 21:00:59 | ||
Huntington Ingalls Industries | 253,76 | 257,93 | 253,24 | -1,83 | -0,72% | 268,45K | 20:59:59 | ||
IBM | 173,47 | 174,97 | 169,94 | +3,55 | +2,09% | 6,46M | 20:59:59 | ||
ICE | 137,27 | 137,55 | 136,61 | +0,32 | +0,23% | 1,65M | 20:59:59 | ||
IDEX | 217,07 | 220,49 | 216,53 | -2,72 | -1,24% | 292,78K | 21:00:00 | ||
IDEXX Labs | 518,44 | 529,18 | 518,40 | -11,63 | -2,19% | 486,17K | 21:00:59 | ||
IFF | 97,90 | 99,06 | 97,10 | -0,92 | -0,93% | 2,19M | 20:59:59 | ||
Illinois Tool Works | 248,78 | 250,64 | 248,55 | -1,81 | -0,72% | 901,10K | 20:59:59 | ||
Illumina | 107,61 | 108,30 | 106,82 | -0,92 | -0,85% | 1,61M | 21:00:59 | ||
Incyte | 57,40 | 57,51 | 56,93 | +0,21 | +0,37% | 1,76M | 21:00:59 | ||
Ingersoll Rand | 95,20 | 95,31 | 93,81 | +1,06 | +1,13% | 3,78M | 20:59:59 | ||
Insulet | 182,79 | 184,50 | 180,25 | -1,35 | -0,73% | 725,32K | 20:59:59 | ||
Intel | 31,74 | 32,24 | 31,62 | -0,36 | -1,12% | 35,50M | 21:00:59 | ||
International Paper | 41,89 | 42,00 | 41,22 | +0,71 | +1,72% | 7,57M | 20:59:59 | ||
Intuit | 667,82 | 670,60 | 665,64 | -2,33 | -0,35% | 1,02M | 21:00:59 | ||
Intuitive Surgical | 402,11 | 403,00 | 397,29 | +2,08 | +0,52% | 1,10M | 21:00:59 | ||
Invesco | 15,96 | 16,11 | 15,93 | -0,06 | -0,37% | 1,97M | 20:59:59 | ||
Invitation Homes | 35,18 | 35,56 | 35,16 | -0,25 | -0,71% | 865,19K | 21:00:00 | ||
IPG | 31,48 | 32,01 | 31,44 | -0,50 | -1,56% | 2,52M | 20:59:59 | ||
IQVIA Holdings | 229,37 | 229,59 | 226,76 | -0,72 | -0,31% | 1,03M | 21:00:00 | ||
Iron Mountain | 82,85 | 82,94 | 81,38 | +0,75 | +0,91% | 977,50K | 20:59:59 | ||
J&J | 151,24 | 152,59 | 150,79 | -0,03 | -0,02% | 5,48M | 20:59:59 | ||
Jabil Circuit | 117,79 | 118,92 | 116,55 | -3,22 | -2,66% | 1,73M | 20:59:59 | ||
Jack Henry&Associates | 169,08 | 170,08 | 168,22 | -0,37 | -0,22% | 300,58K | 20:59:59 | ||
Jacobs Engineering | 138,80 | 138,92 | 135,66 | +1,91 | +1,40% | 705,90K | 21:00:00 | ||
JB Hunt | 159,36 | 163,52 | 156,70 | -4,74 | -2,89% | 1,45M | 20:59:59 | ||
JM Smucker | 112,06 | 114,38 | 112,03 | -2,25 | -1,97% | 1,19M | 20:59:59 | ||
Johnson Controls | 72,86 | 73,08 | 70,62 | +2,24 | +3,17% | 11,61M | 20:59:59 | ||
JPMorgan | 199,52 | 199,90 | 196,60 | +3,94 | +2,01% | 13,57M | 20:59:59 | ||
Juniper | 34,55 | 34,69 | 34,50 | -0,09 | -0,26% | 1,09M | 20:59:59 | ||
Kellanova | 62,25 | 62,38 | 61,74 | +0,17 | +0,27% | 1,45M | 20:59:59 | ||
Kenvue | 19,96 | 20,10 | 19,67 | +0,07 | +0,33% | 23,32M | 21:00:00 | ||
Keurig Dr Pepper | 33,96 | 33,98 | 33,72 | +0,28 | +0,83% | 5,82M | 20:59:59 | ||
KeyCorp | 15,32 | 15,35 | 15,17 | +0,09 | +0,59% | 5,84M | 20:59:59 | ||
Keysight Technologies | 146,77 | 154,39 | 142,50 | -12,98 | -8,13% | 4,26M | 21:00:01 | ||
Kimberly-Clark | 133,74 | 134,57 | 133,34 | +0,12 | +0,09% | 1,37M | 20:59:59 | ||
Kimco Realty | 19,02 | 19,06 | 18,78 | +0,11 | +0,58% | 1,60M | 20:59:59 | ||
Kinder Morgan | 19,75 | 19,93 | 19,72 | -0,10 | -0,48% | 9,20M | 21:00:00 | ||
KLA Corp | 765,14 | 769,96 | 758,65 | -7,66 | -0,99% | 550,19K | 21:00:59 | ||
Kraft Heinz | 35,92 | 36,11 | 35,70 | +0,14 | +0,39% | 5,21M | 21:00:59 | ||
Kroger | 53,66 | 54,35 | 53,62 | -0,23 | -0,43% | 5,33M | 20:59:59 | ||
L3Harris Technologies | 225,25 | 225,90 | 223,85 | +1,63 | +0,73% | 651,49K | 20:59:59 | ||
Laboratory America | 205,34 | 207,46 | 204,98 | -1,49 | -0,72% | 594,03K | 20:59:59 | ||
Lam Research | 964,00 | 973,73 | 941,83 | +21,96 | +2,33% | 1,29M | 21:00:59 | ||
Lamb Weston Holdings | 87,23 | 87,74 | 85,81 | +0,56 | +0,65% | 1,94M | 20:59:59 | ||
Las Vegas Sands | 46,21 | 46,91 | 46,15 | -0,61 | -1,30% | 3,78M | 20:59:59 | ||
Leidos | 150,28 | 150,35 | 149,59 | +0,84 | +0,56% | 581,47K | 20:59:59 | ||
Lennar | 162,71 | 163,58 | 161,76 | -0,96 | -0,59% | 1,11M | 20:59:59 | ||
Linde PLC | 435,04 | 437,17 | 431,48 | +2,43 | +0,56% | 1,23M | 21:00:59 | ||
Live Nation Entertainment | 101,98 | 102,34 | 99,17 | +2,55 | +2,56% | 2,50M | 20:59:59 | ||
LKQ | 44,50 | 44,84 | 44,36 | -0,26 | -0,58% | 1,33M | 20:59:59 | ||
Lockheed Martin | 468,31 | 469,12 | 466,84 | +1,23 | +0,26% | 556,22K | 20:59:59 | ||
Loews | 76,21 | 76,62 | 76,03 | +0,08 | +0,11% | 595,51K | 20:59:59 | ||
Lowe’s | 224,86 | 231,80 | 221,41 | -4,31 | -1,88% | 5,33M | 20:59:59 | ||
Lululemon Athletica | 322,98 | 328,29 | 322,15 | -4,09 | -1,25% | 2,00M | 21:00:59 | ||
LyondellBasell Industries | 100,18 | 100,44 | 99,68 | +0,08 | +0,08% | 886,36K | 21:00:00 | ||
M&T Bank | 153,38 | 153,65 | 152,12 | +1,12 | +0,74% | 507,74K | 20:59:59 | ||
Marathon Oil | 26,29 | 26,53 | 26,17 | -0,17 | -0,64% | 4,84M | 20:59:59 | ||
Marathon Petroleum | 176,58 | 178,93 | 175,61 | +0,50 | +0,28% | 2,34M | 20:59:59 | ||
MarketAxesss | 217,56 | 218,08 | 213,41 | +2,59 | +1,20% | 301,93K | 20:59:59 | ||
Marriott Int | 238,28 | 241,22 | 237,13 | -2,05 | -0,85% | 818,58K | 20:59:59 | ||
Marsh McLennan | 209,93 | 210,31 | 208,82 | +0,77 | +0,37% | 1,04M | 20:59:59 | ||
Martin Marietta Materials | 581,31 | 581,96 | 568,45 | -1,79 | -0,31% | 400,11K | 20:59:59 | ||
Masco | 69,90 | 70,01 | 69,00 | +0,37 | +0,53% | 1,26M | 20:59:59 | ||
Mastercard | 459,10 | 460,39 | 455,63 | -0,56 | -0,12% | 2,16M | 20:59:59 | ||
Match Group | 30,03 | 30,73 | 29,97 | -0,35 | -1,15% | 4,02M | 21:00:59 | ||
McCormick&Co | 74,00 | 74,65 | 73,46 | -0,27 | -0,36% | 1,42M | 20:59:59 | ||
McDonald’s | 265,87 | 269,08 | 265,44 | -2,00 | -0,75% | 2,27M | 20:59:59 | ||
McKesson | 552,39 | 565,00 | 552,18 | -11,61 | -2,06% | 819,81K | 20:59:59 | ||
Medtronic | 85,17 | 85,29 | 84,50 | +0,66 | +0,78% | 4,13M | 20:59:59 | ||
Merck&Co | 130,76 | 132,79 | 130,48 | -0,23 | -0,18% | 6,05M | 20:59:59 | ||
Meta Platforms | 464,63 | 470,70 | 462,27 | -4,21 | -0,90% | 11,70M | 21:00:59 | ||
MetLife | 72,59 | 73,40 | 72,50 | -0,30 | -0,41% | 2,15M | 20:59:59 | ||
Mettler-Toledo | 1.521,29 | 1.523,41 | 1.494,26 | +3,00 | +0,20% | 136,16K | 20:59:59 | ||
MGM | 40,81 | 41,43 | 40,79 | -0,55 | -1,33% | 2,48M | 20:59:59 | ||
Microchip | 95,78 | 96,11 | 94,25 | -0,23 | -0,24% | 3,55M | 21:00:59 | ||
Micron | 127,50 | 128,82 | 123,28 | -1,50 | -1,16% | 15,63M | 21:00:59 | ||
Microsoft | 429,04 | 432,97 | 424,85 | +3,70 | +0,87% | 20,42M | 21:00:59 | ||
Mid-America Apartment | 136,50 | 137,22 | 136,21 | -0,36 | -0,26% | 363,42K | 20:59:59 | ||
Moderna | 143,69 | 143,87 | 138,10 | +2,68 | +1,90% | 3,29M | 21:00:59 | ||
Mohawk Industries | 119,54 | 119,60 | 117,22 | +0,62 | +0,52% | 594,55K | 21:00:00 | ||
Molina Healthcare | 342,32 | 345,51 | 342,18 | -1,52 | -0,44% | 229,84K | 20:59:59 | ||
Molson Coors Brewing B | 55,16 | 55,54 | 54,94 | -0,05 | -0,09% | 1,30M | 20:59:59 | ||
Mondelez | 70,66 | 70,89 | 70,00 | +0,39 | +0,56% | 4,24M | 20:59:59 | ||
Monolithic | 756,74 | 759,99 | 740,04 | +0,86 | +0,11% | 322,26K | 21:00:59 | ||
Monster Beverage | 53,38 | 53,80 | 53,08 | -0,20 | -0,37% | 5,40M | 21:00:59 | ||
Moody’s | 412,95 | 415,27 | 410,35 | +0,38 | +0,09% | 483,71K | 20:59:59 | ||
Morgan Stanley | 101,53 | 103,25 | 100,15 | +1,20 | +1,20% | 8,42M | 20:59:59 | ||
Mosaic | 30,86 | 30,94 | 30,25 | +0,08 | +0,26% | 3,01M | 20:59:59 | ||
Motorola | 369,74 | 370,62 | 367,89 | +1,31 | +0,36% | 607,06K | 20:59:59 | ||
MSCI | 505,53 | 515,47 | 502,55 | -6,73 | -1,31% | 792,93K | 20:59:59 | ||
Nasdaq Inc | 62,44 | 62,86 | 62,19 | -0,01 | -0,02% | 1,64M | 20:59:59 | ||
NetApp | 112,95 | 113,12 | 111,50 | +0,67 | +0,60% | 1,35M | 20:59:59 | ||
Netflix | 650,61 | 650,88 | 634,22 | +9,79 | +1,53% | 2,80M | 21:00:59 | ||
Newmont Goldcorp | 44,04 | 44,33 | 43,60 | -0,40 | -0,90% | 6,60M | 20:59:59 | ||
News Corp | 27,09 | 27,20 | 26,96 | -0,14 | -0,51% | 443,25K | 20:59:59 | ||
News Corp A | 26,29 | 26,45 | 26,17 | -0,13 | -0,49% | 1,59M | 20:59:59 | ||
NextEra Energy | 76,95 | 76,96 | 75,45 | +1,08 | +1,42% | 6,02M | 20:59:59 | ||
Nike | 92,82 | 92,85 | 91,45 | +1,05 | +1,14% | 7,80M | 20:59:59 | ||
NiSource | 29,21 | 29,44 | 29,03 | +0,09 | +0,31% | 2,94M | 20:59:59 | ||
Nordson | 243,14 | 258,13 | 243,09 | -25,27 | -9,41% | 619,38K | 21:00:59 | ||
Norfolk Southern | 224,71 | 230,21 | 224,34 | -5,62 | -2,44% | 901,62K | 20:59:59 | ||
Northern Trust | 84,60 | 84,73 | 84,01 | +0,14 | +0,17% | 751,94K | 20:59:59 | ||
Northrop Grumman | 471,90 | 473,96 | 468,57 | +2,96 | +0,63% | 570,45K | 20:59:59 | ||
Norwegian Cruise Line | 16,94 | 17,38 | 16,83 | 0,00 | 0,00% | 13,40M | 21:00:00 | ||
NRG | 83,03 | 83,05 | 81,29 | +1,55 | +1,90% | 1,74M | 20:59:59 | ||
Nucor | 172,12 | 172,54 | 170,22 | +1,19 | +0,70% | 899,69K | 20:59:59 | ||
NVIDIA | 953,86 | 954,00 | 931,80 | +6,06 | +0,64% | 32,22M | 21:00:59 | ||
NVR | 7.620,2 | 7.678,9 | 7.620,0 | -57,5 | -0,75% | 12,02K | 20:59:59 | ||
NXP | 274,42 | 275,49 | 268,17 | +0,85 | +0,31% | 1,15M | 20:59:59 | ||
Occidental | 63,35 | 64,07 | 63,18 | -0,22 | -0,35% | 4,00M | 20:59:59 | ||
Old Dominion Freight Line | 175,46 | 179,17 | 174,71 | -3,51 | -1,96% | 2,64M | 20:59:59 | ||
Omnicom | 94,97 | 96,21 | 94,58 | -1,24 | -1,29% | 1,26M | 20:59:59 | ||
ON Semiconductor | 72,82 | 73,35 | 72,15 | -1,46 | -1,97% | 4,28M | 21:00:59 | ||
ONEOK | 83,01 | 83,31 | 82,49 | +0,30 | +0,36% | 1,45M | 20:59:59 | ||
Oracle | 124,63 | 125,36 | 123,92 | +0,11 | +0,09% | 5,40M | 20:59:59 | ||
Otis Worldwide | 98,18 | 98,19 | 96,26 | +1,10 | +1,13% | 1,78M | 21:00:00 | ||
O’Reilly Automotive | 995,59 | 1.004,05 | 990,02 | +0,26 | +0,03% | 324,48K | 20:59:59 | ||
PACCAR | 105,60 | 105,80 | 104,79 | +0,18 | +0,17% | 1,89M | 21:00:59 | ||
Packaging America | 181,91 | 182,16 | 179,56 | +0,35 | +0,19% | 472,17K | 21:00:00 | ||
Palo Alto Networks | 311,66 | 318,50 | 300,00 | -12,11 | -3,74% | 13,66M | 21:00:59 | ||
Paramount Global B | 12,10 | 12,28 | 11,91 | +0,08 | +0,67% | 2,12M | 21:00:59 | ||
Parker-Hannifin | 546,87 | 548,55 | 545,13 | -1,13 | -0,21% | 546,52K | 20:59:59 | ||
Paychex | 125,90 | 126,03 | 124,77 | +0,33 | +0,26% | 939,77K | 20:59:59 | ||
Paycom Soft | 179,58 | 180,67 | 178,25 | -0,71 | -0,39% | 313,33K | 21:00:00 | ||
PayPal | 64,10 | 64,68 | 63,70 | -0,67 | -1,03% | 6,45M | 21:00:59 | ||
Pentair | 84,23 | 84,72 | 84,12 | -0,38 | -0,45% | 667,51K | 21:00:00 | ||
PepsiCo | 181,08 | 181,58 | 179,80 | +0,77 | +0,43% | 3,12M | 21:00:59 | ||
Pfizer | 28,56 | 28,67 | 28,32 | +0,03 | +0,11% | 25,91M | 20:59:59 | ||
PG E | 18,92 | 18,92 | 18,63 | +0,27 | +1,45% | 11,83M | 20:59:59 | ||
Philip Morris | 100,23 | 100,81 | 99,34 | +0,64 | +0,64% | 5,49M | 20:59:59 | ||
Phillips 66 | 144,16 | 145,48 | 143,92 | -0,26 | -0,18% | 1,73M | 21:00:00 | ||
Pinnacle West | 78,62 | 78,77 | 77,95 | +0,61 | +0,78% | 546,13K | 20:59:59 | ||
PNC Financial | 158,55 | 158,66 | 157,00 | +1,41 | +0,90% | 1,17M | 20:59:59 | ||
Pool | 371,14 | 371,50 | 363,47 | +2,85 | +0,77% | 220,75K | 20:59:59 | ||
PPG Industries | 133,73 | 134,13 | 133,18 | -0,04 | -0,03% | 891,82K | 20:59:59 | ||
PPL | 29,84 | 29,89 | 29,59 | +0,23 | +0,78% | 7,65M | 20:59:59 | ||
Principal Financial | 83,49 | 84,29 | 83,40 | -0,05 | -0,06% | 652,45K | 20:59:59 | ||
Procter&Gamble | 168,35 | 168,54 | 167,29 | +1,04 | +0,62% | 5,13M | 20:59:59 | ||
Progressive | 209,38 | 211,28 | 207,79 | +2,40 | +1,16% | 2,63M | 20:59:59 | ||
Prologis | 110,60 | 111,72 | 109,75 | -1,45 | -1,29% | 2,52M | 20:59:59 | ||
Prudential Financial | 117,84 | 118,55 | 117,66 | +0,14 | +0,12% | 1,04M | 20:59:59 | ||
PTC | 182,67 | 183,94 | 182,16 | -1,33 | -0,72% | 482,26K | 20:59:59 | ||
Public Service Enterprise | 75,15 | 75,17 | 74,25 | +0,84 | +1,13% | 1,61M | 20:59:59 | ||
Public Storage | 283,03 | 285,92 | 281,00 | -2,87 | -1,00% | 434,66K | 20:59:59 | ||
PulteGroup | 117,90 | 119,40 | 117,37 | -1,30 | -1,09% | 1,08M | 20:59:59 | ||
Qorvo Inc | 97,99 | 98,47 | 96,97 | -0,69 | -0,70% | 733,82K | 21:00:59 | ||
Qualcomm | 200,85 | 201,98 | 195,76 | +3,09 | +1,56% | 11,44M | 21:00:59 | ||
Quanta Services | 272,05 | 272,68 | 266,28 | +4,39 | +1,64% | 747,63K | 20:59:59 | ||
Quest Diagnostics | 143,34 | 144,50 | 142,72 | -0,83 | -0,58% | 561,66K | 20:59:59 | ||
Ralph Lauren A | 168,00 | 168,43 | 166,21 | +1,06 | +0,64% | 911,29K | 20:59:59 | ||
Raymond James Financial | 124,79 | 125,68 | 124,67 | -0,34 | -0,27% | 674,36K | 20:59:59 | ||
Realty Income | 55,09 | 55,49 | 54,96 | +0,11 | +0,20% | 3,32M | 21:00:00 | ||
Regency Centers | 60,17 | 60,19 | 59,72 | +0,22 | +0,37% | 462,02K | 20:59:59 | ||
Regeneron Pharma | 993,95 | 995,92 | 982,97 | +6,68 | +0,68% | 326,60K | 20:59:59 | ||
Regions Financial | 19,89 | 20,03 | 19,83 | 0,01 | 0,05% | 5,16M | 20:59:59 | ||
Republic Services | 186,48 | 186,81 | 185,79 | +0,50 | +0,27% | 718,67K | 20:59:59 | ||
ResMed | 218,28 | 219,60 | 216,66 | -0,46 | -0,21% | 452,36K | 20:59:59 | ||
Revvity | 113,22 | 113,30 | 109,65 | +1,20 | +1,07% | 873,72K | 21:00:00 | ||
Robert Half | 68,75 | 70,08 | 68,49 | -1,65 | -2,34% | 1,13M | 20:59:59 | ||
Rockwell Automation | 270,36 | 272,73 | 269,07 | -0,86 | -0,32% | 692,73K | 20:59:59 | ||
Rollins | 46,50 | 46,92 | 46,31 | -0,29 | -0,62% | 1,11M | 20:59:59 | ||
Roper Technologies | 541,40 | 545,72 | 538,28 | -4,97 | -0,91% | 380,16K | 21:00:59 | ||
Ross Stores | 132,30 | 132,99 | 131,22 | +0,78 | +0,59% | 1,79M | 21:00:59 | ||
Royal Caribbean Cruises | 150,77 | 150,79 | 146,37 | +3,07 | +2,08% | 2,34M | 21:00:00 | ||
Rtx Corp | 105,43 | 105,89 | 105,10 | +0,41 | +0,39% | 3,79M | 21:00:00 | ||
S&P Global | 439,99 | 441,22 | 437,14 | +2,25 | +0,51% | 1,13M | 21:00:00 | ||
Salesforce Inc | 283,76 | 287,22 | 283,29 | -3,31 | -1,15% | 3,32M | 20:59:59 | ||
SBA Communications | 198,37 | 199,61 | 196,96 | -0,04 | -0,02% | 599,04K | 20:59:59 | ||
Schlumberger | 48,29 | 49,12 | 48,20 | +0,06 | +0,12% | 6,88M | 20:59:59 | ||
Seagate | 93,60 | 94,98 | 93,05 | -3,21 | -3,32% | 3,08M | 21:00:59 | ||
Sempra Energy | 78,40 | 78,83 | 77,86 | +0,31 | +0,40% | 3,10M | 20:59:59 | ||
ServiceNow Inc | 776,68 | 777,93 | 763,91 | +2,50 | +0,32% | 670,26K | 21:00:00 | ||
Sherwin-Williams | 309,96 | 311,38 | 308,67 | +0,54 | +0,17% | 1,16M | 20:59:59 | ||
Simon Property | 147,97 | 148,14 | 145,97 | +1,60 | +1,09% | 921,16K | 20:59:59 | ||
Skyworks | 92,45 | 93,44 | 91,55 | -1,60 | -1,70% | 1,63M | 20:59:59 | ||
Snap-On | 276,10 | 278,81 | 275,68 | -3,24 | -1,16% | 190,74K | 20:59:59 | ||
Southern | 79,78 | 80,14 | 79,25 | +0,59 | +0,75% | 3,69M | 20:59:59 | ||
Southwest Airlines | 27,97 | 28,17 | 27,79 | -0,23 | -0,82% | 6,45M | 20:59:59 | ||
Stanley Black Decker | 88,17 | 89,29 | 88,07 | -1,39 | -1,55% | 851,59K | 20:59:59 | ||
Starbucks | 77,72 | 78,22 | 77,50 | +0,18 | +0,23% | 8,68M | 21:00:59 | ||
State Street | 77,08 | 77,52 | 77,01 | -0,07 | -0,09% | 1,58M | 20:59:59 | ||
Steel Dynamics | 134,35 | 134,49 | 132,19 | +1,27 | +0,95% | 772,37K | 21:00:59 | ||
STERIS | 230,60 | 233,74 | 230,48 | -2,15 | -0,92% | 656,73K | 20:59:59 | ||
Stryker | 330,51 | 331,43 | 328,58 | +0,78 | +0,24% | 1,26M | 20:59:59 | ||
Super Micro Computer | 898,95 | 939,94 | 877,77 | -4,99 | -0,55% | 5,89M | 21:00:59 | ||
Synchrony Financial | 44,81 | 44,90 | 44,02 | +0,64 | +1,45% | 3,72M | 21:00:00 | ||
Synopsys | 571,53 | 574,00 | 566,82 | -2,85 | -0,50% | 578,71K | 20:59:59 | ||
Sysco | 75,32 | 75,58 | 74,96 | +0,26 | +0,35% | 2,62M | 20:59:59 | ||
T Rowe | 117,63 | 117,89 | 116,16 | +0,50 | +0,43% | 953,73K | 20:59:59 | ||
T-Mobile US | 164,36 | 164,73 | 163,65 | +0,46 | +0,28% | 3,11M | 21:00:59 | ||
Take-Two | 151,42 | 152,74 | 150,00 | +0,52 | +0,34% | 1,86M | 20:59:59 | ||
Tapestry | 42,36 | 42,62 | 42,12 | -0,10 | -0,24% | 2,23M | 21:00:00 | ||
Targa Resources | 118,20 | 119,68 | 117,52 | +0,65 | +0,55% | 1,10M | 20:59:59 | ||
Target | 155,78 | 156,84 | 154,65 | -0,93 | -0,59% | 5,88M | 20:59:59 | ||
TE Connectivity | 151,80 | 152,31 | 150,90 | +0,11 | +0,07% | 884,61K | 20:59:59 | ||
Teledyne Technologies | 407,90 | 409,95 | 401,70 | +0,35 | +0,09% | 238,69K | 20:59:59 | ||
Teleflex | 212,93 | 214,95 | 212,66 | -1,66 | -0,77% | 268,29K | 21:00:00 | ||
Teradyne | 140,27 | 140,64 | 137,39 | +0,88 | +0,63% | 1,90M | 21:00:59 | ||
Tesla | 186,60 | 186,88 | 174,71 | +11,65 | +6,66% | 113,41M | 21:00:59 | ||
Texas Instruments | 199,01 | 199,30 | 196,84 | -0,19 | -0,10% | 5,21M | 20:59:59 | ||
Textron | 88,82 | 89,27 | 88,59 | -0,20 | -0,22% | 764,85K | 20:59:59 | ||
The AES | 21,04 | 21,30 | 20,85 | -0,24 | -1,13% | 8,74M | 20:59:59 | ||
The Charles Schwab | 78,90 | 79,34 | 78,08 | +0,24 | +0,31% | 5,82M | 20:59:59 | ||
The Travelers | 216,25 | 217,88 | 215,51 | +0,65 | +0,30% | 769,15K | 20:59:59 | ||
Thermo Fisher Scientific | 590,12 | 594,00 | 585,32 | -3,89 | -0,65% | 1,13M | 20:59:59 | ||
TJX | 97,70 | 98,74 | 97,53 | -0,09 | -0,09% | 6,88M | 20:59:59 | ||
Tractor Supply | 285,68 | 287,78 | 282,59 | +1,64 | +0,58% | 1,79M | 20:59:59 | ||
Trane Technologies | 335,59 | 336,14 | 329,06 | +4,68 | +1,41% | 666,95K | 21:00:00 | ||
Transdigm | 1.336,84 | 1.340,76 | 1.306,74 | +24,08 | +1,83% | 211,34K | 20:59:59 | ||
Trimble | 57,30 | 57,48 | 56,79 | -0,02 | -0,03% | 946,87K | 20:59:59 | ||
Truist Financial Corp | 39,54 | 39,61 | 39,11 | +0,51 | +1,31% | 4,57M | 21:00:00 | ||
Tyler Technologies | 495,98 | 498,66 | 492,75 | +2,06 | +0,42% | 151,59K | 20:59:59 | ||
Tyson Foods | 61,04 | 61,23 | 60,55 | +0,42 | +0,69% | 1,44M | 20:59:59 | ||
U.S. Bancorp | 41,18 | 41,22 | 40,83 | +0,29 | +0,71% | 6,21M | 20:59:59 | ||
Uber Tech | 63,97 | 64,65 | 63,81 | -0,68 | -1,05% | 16,48M | 20:59:59 | ||
UDR | 39,71 | 39,74 | 39,16 | +0,32 | +0,81% | 2,16M | 21:00:00 | ||
Ulta Beauty | 381,83 | 388,76 | 378,09 | -4,67 | -1,21% | 909,36K | 21:00:59 | ||
Union Pacific | 234,96 | 240,05 | 234,54 | -8,67 | -3,56% | 2,96M | 20:59:59 | ||
United Airlines Holdings | 53,03 | 54,60 | 52,95 | -1,59 | -2,91% | 6,61M | 21:00:59 | ||
United Parcel Service | 145,42 | 147,72 | 145,12 | -2,17 | -1,47% | 2,75M | 20:59:59 | ||
United Rentals | 694,95 | 700,89 | 690,09 | -6,18 | -0,88% | 250,91K | 21:00:00 | ||
UnitedHealth | 523,55 | 524,72 | 515,92 | +6,32 | +1,22% | 2,31M | 20:59:59 | ||
Universal Health Services | 180,20 | 181,77 | 177,86 | -1,21 | -0,67% | 396,04K | 21:00:00 | ||
Valero Energy | 162,39 | 164,59 | 162,17 | -1,39 | -0,85% | 2,20M | 20:59:59 | ||
Ventas | 48,37 | 48,97 | 48,23 | -0,36 | -0,74% | 1,31M | 20:59:59 | ||
Veralto | 99,53 | 99,75 | 98,25 | +0,91 | +0,92% | 859,57K | 21:00:00 | ||
VeriSign | 174,22 | 174,30 | 171,20 | +1,60 | +0,93% | 777,03K | 20:59:59 | ||
Verisk | 251,50 | 253,21 | 249,15 | -0,91 | -0,36% | 605,95K | 20:59:59 | ||
Verizon | 39,62 | 40,12 | 39,28 | -0,50 | -1,25% | 18,32M | 20:59:59 | ||
Vertex | 442,00 | 446,39 | 437,46 | -3,87 | -0,87% | 1,04M | 20:59:59 | ||
VF | 12,46 | 12,49 | 12,19 | +0,14 | +1,14% | 6,48M | 20:59:59 | ||
Viatris | 10,96 | 11,08 | 10,89 | -0,11 | -0,99% | 6,60M | 20:59:59 | ||
VICI Properties | 30,12 | 30,32 | 30,06 | -0,10 | -0,33% | 3,24M | 20:59:59 | ||
Visa A | 275,95 | 278,42 | 274,88 | -2,59 | -0,93% | 6,55M | 20:59:59 | ||
Vulcan Materials | 262,18 | 262,78 | 255,28 | +1,97 | +0,76% | 1,43M | 20:59:59 | ||
Walgreens Boots | 16,68 | 17,81 | 16,55 | -1,14 | -6,40% | 24,66M | 21:00:59 | ||
Walmart | 65,15 | 65,19 | 64,45 | +0,97 | +1,51% | 16,97M | 20:59:59 | ||
Walt Disney | 103,01 | 103,70 | 102,72 | +0,11 | +0,11% | 7,28M | 20:59:59 | ||
Warner Bros Discovery | 7,89 | 8,11 | 7,88 | -0,20 | -2,47% | 36,81M | 21:00:59 | ||
Waste Management | 208,33 | 209,49 | 207,79 | -0,14 | -0,07% | 1,15M | 20:59:59 | ||
Waters | 351,65 | 353,53 | 348,48 | -2,37 | -0,67% | 361,07K | 20:59:59 | ||
WEC Energy | 84,58 | 85,13 | 84,02 | -0,11 | -0,13% | 1,82M | 20:59:59 | ||
Wells Fargo&Co | 61,46 | 61,70 | 60,78 | +0,76 | +1,25% | 17,73M | 20:59:59 | ||
Welltower | 101,10 | 101,34 | 100,37 | +0,26 | +0,26% | 1,47M | 20:59:59 | ||
West Pharmaceutical Services | 337,01 | 343,20 | 336,00 | -5,75 | -1,68% | 469,73K | 20:59:59 | ||
Western Digital | 74,01 | 74,68 | 71,20 | +0,96 | +1,31% | 4,77M | 20:59:59 | ||
Westinghouse Air Brake | 169,99 | 170,66 | 168,77 | -0,66 | -0,39% | 875,64K | 21:00:00 | ||
WestRock Co | 52,73 | 52,85 | 52,36 | +0,24 | +0,46% | 999,01K | 21:00:00 | ||
Weyerhaeuser | 31,11 | 31,16 | 30,51 | +0,20 | +0,65% | 4,38M | 20:59:59 | ||
Williams | 41,78 | 41,89 | 41,37 | +0,34 | +0,82% | 4,88M | 20:59:59 | ||
Willis Towers Watson | 253,89 | 255,31 | 252,42 | +0,79 | +0,31% | 345,74K | 20:59:59 | ||
WR Berkley | 79,23 | 80,18 | 78,90 | +0,56 | +0,71% | 731,79K | 21:00:00 | ||
WW Grainger | 956,77 | 957,79 | 947,16 | +3,37 | +0,35% | 175,27K | 20:59:59 | ||
Wynn Resorts | 96,59 | 97,99 | 96,45 | -1,07 | -1,10% | 1,40M | 21:00:59 | ||
Xcel Energy | 56,74 | 56,79 | 56,08 | +0,67 | +1,19% | 2,97M | 20:59:59 | ||
Xylem | 145,96 | 146,08 | 144,38 | +0,19 | +0,13% | 926,02K | 21:00:00 | ||
Yum! Brands | 139,30 | 140,04 | 138,54 | -0,37 | -0,26% | 1,11M | 20:59:59 | ||
Zebra | 321,78 | 322,48 | 317,07 | +1,62 | +0,51% | 285,63K | 20:59:59 | ||
Zimmer Biomet | 119,00 | 119,67 | 118,95 | -0,05 | -0,04% | 776,60K | 20:59:59 | ||
Zoetis Inc | 172,77 | 175,76 | 172,52 | -1,62 | -0,93% | 1,27M | 21:00:00 |
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.
Diga-nos o que achou deste comentário
Obrigado!
Seu comentário foi enviado aos moderadores para revisão