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
Investing.com United States 500 (invus500)
Adicionar/Remover de uma carteira
Adicionar a carteira
1.959,62
-31,73
-1,59%
- Fecho Anterior: 1.959,62
- Abertura: 1.984,82
- Var. Diária: 1.959,62 - 1.988,73
Investing.com US 500
1.959,62
-31,73
-1,59%
- 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 | 96,51 | 97,84 | 93,81 | +4,35 | +4,72% | 14,20M | 30/04 | ||
| Abbott Labs | 105,94 | 106,87 | 105,90 | -1,33 | -1,24% | 3,25M | 30/04 | ||
| AbbVie | 162,69 | 163,05 | 159,72 | +1,17 | +0,72% | 3,66M | 30/04 | ||
| Accenture | 300,92 | 303,01 | 299,70 | -2,24 | -0,74% | 4,26M | 30/04 | ||
| Adobe | 462,83 | 475,42 | 462,46 | -10,24 | -2,16% | 2,83M | 30/04 | ||
| ADP | 241,89 | 244,49 | 241,81 | -2,06 | -0,84% | 1,81M | 30/04 | ||
| Aflac | 83,64 | 84,50 | 83,63 | -0,90 | -1,06% | 1,29M | 30/04 | ||
| Agilent Technologies | 137,01 | 139,59 | 136,97 | -2,58 | -1,84% | 710,35K | 30/04 | ||
| AIG | 75,33 | 75,67 | 75,10 | -0,41 | -0,54% | 2,54M | 30/04 | ||
| Air Products | 236,42 | 237,15 | 228,81 | -1,70 | -0,71% | 3,26M | 30/04 | ||
| Airbnb | 158,57 | 162,09 | 158,56 | -3,68 | -2,27% | 2,87M | 30/04 | ||
| Akamai | 100,93 | 101,71 | 100,68 | -0,85 | -0,84% | 1,56M | 30/04 | ||
| Albemarle | 120,31 | 124,43 | 119,62 | -5,42 | -4,31% | 3,57M | 30/04 | ||
| Alexandria RE | 115,87 | 118,64 | 115,75 | -3,28 | -2,75% | 1,05M | 30/04 | ||
| Align | 282,38 | 300,00 | 282,01 | -22,44 | -7,36% | 1,16M | 30/04 | ||
| Allegion PLC | 121,58 | 124,74 | 121,25 | -3,23 | -2,59% | 473,92K | 30/04 | ||
| Alliant Energy | 49,80 | 50,10 | 49,13 | +0,03 | +0,06% | 2,10M | 30/04 | ||
| Allstate | 170,04 | 170,68 | 168,56 | +0,46 | +0,27% | 745,76K | 30/04 | ||
| Alphabet A | 162,78 | 168,10 | 162,60 | -3,37 | -2,03% | 31,54M | 30/04 | ||
| Alphabet C | 164,64 | 169,87 | 164,54 | -3,26 | -1,94% | 27,06M | 30/04 | ||
| Altria | 43,81 | 44,14 | 43,63 | -0,01 | -0,01% | 8,89M | 30/04 | ||
| Amazon.com | 175,00 | 182,08 | 174,98 | -5,96 | -3,29% | 74,28M | 30/04 | ||
| Amcor PLC | 8,95 | 9,06 | 8,90 | -0,11 | -1,16% | 8,30M | 30/04 | ||
| AMD | 158,38 | 162,29 | 158,35 | -1,82 | -1,14% | 49,66M | 30/04 | ||
| Ameren | 73,86 | 74,69 | 73,05 | -0,49 | -0,66% | 930,62K | 30/04 | ||
| American Airlines | 13,51 | 13,93 | 13,50 | -0,47 | -3,36% | 25,50M | 30/04 | ||
| American Electric Power | 86,03 | 88,30 | 86,03 | -0,64 | -0,74% | 5,58M | 30/04 | ||
| American Express | 234,13 | 239,50 | 233,77 | -4,79 | -2,00% | 2,69M | 30/04 | ||
| American Tower | 171,58 | 176,87 | 170,46 | -3,41 | -1,95% | 2,94M | 30/04 | ||
| American Water Works | 122,35 | 123,10 | 121,00 | +0,07 | +0,06% | 867,04K | 30/04 | ||
| Ameriprise Financial | 411,95 | 416,02 | 411,20 | -4,40 | -1,06% | 360,18K | 30/04 | ||
| Ametek | 174,61 | 178,07 | 174,39 | -3,08 | -1,73% | 677,24K | 30/04 | ||
| Amgen | 273,94 | 276,11 | 272,35 | -2,44 | -0,88% | 2,25M | 30/04 | ||
| Amphenol | 120,77 | 123,58 | 120,71 | -1,37 | -1,12% | 2,74M | 30/04 | ||
| Analog Devices | 200,61 | 204,20 | 200,50 | -3,29 | -1,61% | 2,34M | 30/04 | ||
| ANSYS | 324,88 | 331,21 | 324,86 | -4,99 | -1,51% | 406,72K | 30/04 | ||
| AO Smith | 82,84 | 84,92 | 82,68 | -1,47 | -1,74% | 874,76K | 30/04 | ||
| Aon | 282,10 | 288,76 | 281,38 | +1,74 | +0,62% | 3,91M | 30/04 | ||
| APA Corp | 31,44 | 32,49 | 31,41 | -1,28 | -3,91% | 5,24M | 30/04 | ||
| Apple | 170,33 | 174,99 | 170,00 | -3,17 | -1,83% | 61,21M | 30/04 | ||
| Applied Materials | 198,65 | 205,83 | 198,57 | -6,61 | -3,22% | 3,68M | 30/04 | ||
| Aptiv | 71,00 | 71,48 | 70,41 | -1,41 | -1,95% | 2,75M | 30/04 | ||
| Arch Capital | 93,54 | 94,04 | 90,54 | +2,29 | +2,51% | 2,87M | 30/04 | ||
| Archer-Daniels-Midland | 58,65 | 60,74 | 57,36 | -2,04 | -3,36% | 4,24M | 30/04 | ||
| Arista Networks | 256,56 | 265,65 | 256,36 | -7,11 | -2,70% | 1,47M | 30/04 | ||
| Arthur J Gallagher | 234,71 | 235,17 | 232,58 | +1,16 | +0,50% | 567,83K | 30/04 | ||
| Assurant | 174,41 | 175,79 | 173,79 | -0,91 | -0,52% | 305,31K | 30/04 | ||
| AT&T | 16,89 | 16,98 | 16,80 | -0,13 | -0,73% | 24,18M | 30/04 | ||
| Atmos Energy | 117,86 | 118,66 | 117,08 | -0,78 | -0,66% | 630,14K | 30/04 | ||
| Autodesk | 212,85 | 217,64 | 212,75 | -3,93 | -1,81% | 1,33M | 30/04 | ||
| AutoZone | 2.958,48 | 3.005,19 | 2.943,07 | -40,30 | -1,34% | 105,05K | 30/04 | ||
| AvalonBay | 189,61 | 191,33 | 189,06 | -1,41 | -0,74% | 534,45K | 30/04 | ||
| Avery Dennison | 217,39 | 218,98 | 215,46 | -1,00 | -0,46% | 306,45K | 30/04 | ||
| Axon Enterprise | 313,66 | 314,78 | 309,20 | +0,36 | +0,11% | 455,95K | 30/04 | ||
| Baker Hughes | 32,62 | 33,10 | 32,50 | -0,60 | -1,81% | 8,83M | 30/04 | ||
| Ball | 69,56 | 71,32 | 69,43 | -1,16 | -1,64% | 2,91M | 30/04 | ||
| Bank of America | 37,01 | 37,67 | 36,98 | -0,55 | -1,45% | 23,75M | 30/04 | ||
| Bank of NY Mellon | 56,49 | 57,29 | 56,46 | -0,84 | -1,47% | 1,99M | 30/04 | ||
| Bath & Body Works | 45,43 | 46,55 | 45,30 | -0,95 | -2,05% | 1,37M | 30/04 | ||
| Baxter | 40,37 | 40,71 | 40,06 | -0,27 | -0,66% | 3,18M | 30/04 | ||
| Becton Dickinson | 234,60 | 234,82 | 232,06 | +1,16 | +0,50% | 1,20M | 30/04 | ||
| Berkshire Hathaway B | 396,71 | 400,79 | 396,37 | -4,25 | -1,06% | 1,90M | 30/04 | ||
| Best Buy | 73,61 | 75,15 | 73,41 | -1,39 | -1,85% | 2,66M | 30/04 | ||
| Bio-Rad Labs | 269,74 | 274,74 | 269,05 | -7,37 | -2,66% | 267,40K | 30/04 | ||
| Bio-Techne | 63,21 | 64,78 | 63,16 | -1,30 | -2,02% | 1,17M | 30/04 | ||
| Biogen | 214,82 | 217,73 | 213,58 | -0,68 | -0,32% | 1,19M | 30/04 | ||
| BlackRock | 754,90 | 761,45 | 753,80 | -6,38 | -0,84% | 281,06K | 30/04 | ||
| Blackstone | 116,60 | 120,08 | 116,49 | -4,02 | -3,33% | 3,22M | 30/04 | ||
| Boeing | 167,86 | 174,07 | 167,77 | -5,63 | -3,25% | 7,36M | 30/04 | ||
| Booking | 3.452,03 | 3.516,14 | 3.445,03 | -62,77 | -1,79% | 177,37K | 30/04 | ||
| BorgWarner | 32,79 | 33,44 | 32,74 | -0,94 | -2,79% | 2,16M | 30/04 | ||
| Boston Properties | 61,85 | 63,37 | 61,81 | -0,99 | -1,58% | 897,74K | 30/04 | ||
| Boston Scientific | 71,86 | 72,79 | 71,74 | -0,64 | -0,88% | 7,48M | 30/04 | ||
| Bristol-Myers Squibb | 43,96 | 44,76 | 43,93 | -0,68 | -1,52% | 13,25M | 30/04 | ||
| Broadcom | 1.300,27 | 1.348,35 | 1.299,05 | -38,35 | -2,86% | 2,09M | 30/04 | ||
| Broadridge | 193,38 | 196,37 | 193,36 | -2,91 | -1,48% | 225,13K | 30/04 | ||
| Brown Forman | 47,85 | 48,70 | 47,65 | -0,84 | -1,73% | 2,15M | 30/04 | ||
| Brown&Brown | 81,55 | 82,13 | 81,07 | 0,01 | 0,01% | 1,72M | 30/04 | ||
| Builders FirstSource | 182,82 | 187,76 | 182,74 | -4,64 | -2,48% | 702,76K | 30/04 | ||
| Bunge | 101,75 | 103,20 | 100,71 | -1,73 | -1,67% | 1,11M | 30/04 | ||
| Cadence Design | 275,63 | 282,84 | 275,41 | -6,86 | -2,43% | 1,62M | 30/04 | ||
| Caesars | 35,82 | 37,26 | 35,76 | -1,75 | -4,66% | 7,06M | 30/04 | ||
| Camden Property | 99,68 | 100,54 | 99,43 | -0,60 | -0,60% | 740,01K | 30/04 | ||
| Campbell Soup | 45,71 | 45,81 | 44,51 | +0,78 | +1,74% | 2,20M | 30/04 | ||
| Capital One Financial | 143,45 | 145,02 | 143,35 | -2,05 | -1,41% | 1,40M | 30/04 | ||
| Cardinal Health | 103,03 | 103,34 | 102,38 | +0,12 | +0,12% | 1,55M | 30/04 | ||
| CarMax | 67,97 | 68,97 | 67,57 | -1,38 | -1,99% | 1,64M | 30/04 | ||
| Carnival Corp | 14,82 | 15,14 | 14,77 | -0,31 | -2,02% | 21,85M | 30/04 | ||
| Carrier Global | 61,49 | 63,79 | 61,45 | -1,22 | -1,95% | 6,79M | 30/04 | ||
| Catalent Inc | 55,83 | 56,50 | 55,78 | -0,47 | -0,83% | 1,23M | 30/04 | ||
| Caterpillar | 334,66 | 347,77 | 333,12 | -15,14 | -4,33% | 3,18M | 30/04 | ||
| Cboe Global | 180,84 | 181,42 | 178,98 | +0,44 | +0,24% | 587,47K | 30/04 | ||
| CBRE A | 86,90 | 88,28 | 86,72 | -1,04 | -1,18% | 1,27M | 30/04 | ||
| CDW Corp | 241,86 | 248,12 | 241,83 | -4,08 | -1,66% | 909,70K | 30/04 | ||
| Celanese | 153,56 | 157,24 | 153,40 | -4,04 | -2,56% | 268,33K | 30/04 | ||
| Cencora Inc | 238,99 | 240,24 | 238,01 | -0,94 | -0,39% | 1,16M | 30/04 | ||
| Centene | 73,06 | 73,80 | 72,88 | -0,77 | -1,04% | 4,51M | 30/04 | ||
| CenterPoint Energy | 29,15 | 29,27 | 28,44 | -0,07 | -0,24% | 5,32M | 30/04 | ||
| CF Industries | 78,99 | 80,82 | 78,84 | -1,84 | -2,28% | 1,74M | 30/04 | ||
| CH Robinson | 71,00 | 71,75 | 70,16 | -0,70 | -0,98% | 2,34M | 30/04 | ||
| Charles River Laboratories | 229,04 | 232,18 | 225,69 | -3,06 | -1,32% | 390,62K | 30/04 | ||
| Charter Communications | 255,94 | 259,45 | 252,93 | -3,82 | -1,47% | 1,53M | 30/04 | ||
| Chevron | 161,36 | 166,12 | 160,99 | -4,97 | -2,99% | 5,66M | 30/04 | ||
| Chipotle Mexican Grill | 3.156,12 | 3.213,90 | 3.152,00 | -53,35 | -1,66% | 276,22K | 30/04 | ||
| Chubb | 248,62 | 250,30 | 248,24 | -0,60 | -0,24% | 1,68M | 30/04 | ||
| Church&Dwight | 107,91 | 107,92 | 106,45 | +1,00 | +0,94% | 933,92K | 30/04 | ||
| Cigna | 357,11 | 357,92 | 355,71 | +0,67 | +0,19% | 728,95K | 30/04 | ||
| Cincinnati Financial | 115,69 | 116,04 | 113,04 | +2,14 | +1,88% | 1,19M | 30/04 | ||
| Cintas | 658,34 | 671,22 | 656,68 | -7,49 | -1,12% | 365,89K | 30/04 | ||
| Cisco | 46,98 | 47,69 | 46,97 | -0,80 | -1,67% | 13,26M | 30/04 | ||
| Citigroup | 61,33 | 62,33 | 61,29 | -0,93 | -1,49% | 7,05M | 30/04 | ||
| Citizens Financial Group Inc | 34,11 | 34,64 | 34,08 | -0,45 | -1,30% | 4,11M | 30/04 | ||
| Clorox | 147,81 | 148,70 | 146,62 | -1,11 | -0,75% | 1,60M | 30/04 | ||
| CME Group | 209,64 | 210,14 | 207,68 | +0,02 | +0,01% | 958,94K | 30/04 | ||
| CMS Energy | 60,61 | 60,97 | 59,49 | +0,41 | +0,68% | 2,68M | 30/04 | ||
| Coca-Cola | 61,76 | 62,82 | 61,47 | -0,28 | -0,45% | 14,32M | 30/04 | ||
| Cognizant A | 65,68 | 66,80 | 65,56 | -0,85 | -1,28% | 3,63M | 30/04 | ||
| Colgate-Palmolive | 91,90 | 92,09 | 90,79 | +1,41 | +1,56% | 3,69M | 30/04 | ||
| Comcast | 38,11 | 38,73 | 37,83 | -0,74 | -1,90% | 18,71M | 30/04 | ||
| Comerica | 50,17 | 51,30 | 50,07 | -1,25 | -2,43% | 1,19M | 30/04 | ||
| Conagra Brands | 30,78 | 31,04 | 30,70 | -0,16 | -0,52% | 4,21M | 30/04 | ||
| ConocoPhillips | 125,77 | 129,85 | 125,44 | -4,45 | -3,42% | 6,00M | 30/04 | ||
| Consolidated Edison | 94,41 | 94,65 | 92,81 | +0,44 | +0,47% | 3,32M | 30/04 | ||
| Constellation Brands A | 253,44 | 260,69 | 252,95 | -7,74 | -2,97% | 1,42M | 30/04 | ||
| Constellation Energy | 185,94 | 189,40 | 185,71 | -2,67 | -1,42% | 2,17M | 30/04 | ||
| Cooper | 89,06 | 89,65 | 88,44 | -0,83 | -0,92% | 900,54K | 30/04 | ||
| Copart | 54,31 | 55,62 | 54,29 | -1,40 | -2,51% | 3,57M | 30/04 | ||
| Corning | 33,38 | 34,46 | 33,06 | +1,60 | +5,03% | 10,52M | 30/04 | ||
| Corpay | 302,16 | 305,09 | 301,92 | -2,93 | -0,96% | 368,92K | 30/04 | ||
| Corteva | 54,13 | 55,15 | 54,11 | -1,37 | -2,47% | 2,71M | 30/04 | ||
| CoStar | 91,53 | 92,84 | 91,03 | -0,97 | -1,05% | 2,01M | 30/04 | ||
| Costco | 722,90 | 725,51 | 717,10 | -3,43 | -0,47% | 997,80K | 30/04 | ||
| Coterra Energy | 27,35 | 28,38 | 27,35 | -1,04 | -3,66% | 5,54M | 30/04 | ||
| Crown Castle | 93,78 | 95,00 | 93,73 | -1,54 | -1,62% | 4,63M | 30/04 | ||
| CSX | 33,22 | 33,97 | 33,13 | -0,73 | -2,15% | 17,04M | 30/04 | ||
| Cummins | 282,66 | 290,75 | 282,45 | -10,99 | -3,74% | 925,07K | 30/04 | ||
| CVS Health Corp | 67,73 | 68,18 | 66,92 | +0,28 | +0,42% | 8,07M | 30/04 | ||
| Danaher | 246,66 | 246,93 | 244,34 | -0,16 | -0,06% | 2,64M | 30/04 | ||
| Darden Restaurants | 153,38 | 155,27 | 153,27 | -2,12 | -1,36% | 1,01M | 30/04 | ||
| DaVita | 139,05 | 139,48 | 137,14 | +0,91 | +0,66% | 772,73K | 30/04 | ||
| Dayforce | 61,36 | 62,42 | 60,58 | -0,62 | -1,00% | 2,46M | 30/04 | ||
| Deckers Outdoor | 818,47 | 834,45 | 815,59 | -13,96 | -1,68% | 289,93K | 30/04 | ||
| Deere&Company | 391,34 | 398,33 | 390,13 | -9,62 | -2,40% | 726,13K | 30/04 | ||
| Delta Air Lines | 50,09 | 50,73 | 49,77 | -0,36 | -0,71% | 8,64M | 30/04 | ||
| Dentsply | 30,01 | 30,38 | 29,94 | -0,68 | -2,22% | 2,10M | 30/04 | ||
| Devon Energy | 51,17 | 52,86 | 51,15 | -1,90 | -3,59% | 6,10M | 30/04 | ||
| DexCom | 127,39 | 128,65 | 125,78 | +1,58 | +1,26% | 2,93M | 30/04 | ||
| Diamondback | 201,13 | 205,61 | 200,72 | -4,73 | -2,30% | 1,98M | 30/04 | ||
| Digital | 138,79 | 142,28 | 138,70 | -3,55 | -2,49% | 1,25M | 30/04 | ||
| Discover | 126,74 | 127,80 | 126,51 | -1,26 | -0,98% | 994,47K | 30/04 | ||
| Dollar General | 139,21 | 141,16 | 139,07 | -1,94 | -1,37% | 1,29M | 30/04 | ||
| Dollar Tree | 118,25 | 119,50 | 117,46 | -0,56 | -0,47% | 2,10M | 30/04 | ||
| Dominion Energy | 50,98 | 51,49 | 50,22 | -0,17 | -0,32% | 2,28M | 30/04 | ||
| Domino’s Pizza Inc | 529,68 | 542,75 | 522,91 | +2,55 | +0,48% | 1,28M | 30/04 | ||
| Dover | 179,34 | 182,33 | 179,16 | -0,70 | -0,39% | 1,26M | 30/04 | ||
| Dow | 56,88 | 57,95 | 56,88 | -0,92 | -1,59% | 3,75M | 30/04 | ||
| DR Horton | 142,49 | 145,40 | 142,21 | -3,48 | -2,38% | 1,48M | 30/04 | ||
| DTE Energy | 110,32 | 110,94 | 109,47 | -0,51 | -0,46% | 982,22K | 30/04 | ||
| Duke Energy | 98,27 | 98,94 | 97,65 | -0,46 | -0,47% | 1,68M | 30/04 | ||
| DuPont De Nemours | 72,47 | 73,88 | 72,42 | -1,43 | -1,94% | 2,68M | 30/04 | ||
| Eastman Chemical | 94,42 | 96,81 | 94,29 | -2,92 | -3,00% | 861,53K | 30/04 | ||
| Eaton | 318,36 | 333,05 | 312,52 | -8,15 | -2,50% | 4,82M | 30/04 | ||
| eBay | 51,54 | 52,88 | 51,44 | -1,21 | -2,29% | 6,08M | 30/04 | ||
| Ecolab | 226,14 | 230,17 | 225,81 | +4,47 | +2,02% | 2,19M | 30/04 | ||
| Edison | 71,08 | 71,83 | 70,13 | -0,25 | -0,35% | 1,73M | 30/04 | ||
| Edwards Lifesciences | 84,68 | 86,53 | 84,49 | -1,27 | -1,48% | 2,01M | 30/04 | ||
| Electronic Arts | 126,82 | 127,39 | 126,55 | -1,08 | -0,84% | 1,67M | 30/04 | ||
| Elevance Health | 529,28 | 534,60 | 527,11 | -4,70 | -0,88% | 601,35K | 30/04 | ||
| Eli Lilly | 781,56 | 795,50 | 768,10 | +44,36 | +6,02% | 6,54M | 30/04 | ||
| Emerson | 107,79 | 109,90 | 107,59 | -1,97 | -1,79% | 2,01M | 30/04 | ||
| Enphase | 108,76 | 111,94 | 108,69 | -5,09 | -4,47% | 2,70M | 30/04 | ||
| Entergy | 106,67 | 107,53 | 105,86 | -0,50 | -0,47% | 1,06M | 30/04 | ||
| EOG Resources | 132,08 | 135,99 | 132,04 | -4,17 | -3,06% | 2,57M | 30/04 | ||
| EPAM Systems | 235,26 | 238,87 | 234,82 | -3,95 | -1,65% | 434,78K | 30/04 | ||
| EQT | 40,09 | 41,47 | 40,06 | -0,96 | -2,34% | 6,17M | 30/04 | ||
| Equifax | 220,17 | 226,76 | 220,01 | -5,35 | -2,37% | 635,09K | 30/04 | ||
| Equinix | 711,11 | 724,27 | 706,48 | -15,23 | -2,10% | 1,06M | 30/04 | ||
| Equity Residential | 64,40 | 65,04 | 64,36 | -0,90 | -1,38% | 1,26M | 30/04 | ||
| Essex Property | 246,37 | 248,53 | 245,21 | -1,65 | -0,67% | 278,26K | 30/04 | ||
| Estee Lauder | 146,73 | 148,71 | 145,61 | -0,06 | -0,04% | 3,23M | 30/04 | ||
| Etsy Inc | 68,67 | 69,50 | 68,09 | -0,21 | -0,30% | 2,39M | 30/04 | ||
| Everest | 366,48 | 367,61 | 351,52 | -2,63 | -0,71% | 551,40K | 30/04 | ||
| Evergy | 52,45 | 52,81 | 51,91 | -0,30 | -0,57% | 1,67M | 30/04 | ||
| Eversource Energy | 60,63 | 60,88 | 59,10 | +0,17 | +0,28% | 1,30M | 30/04 | ||
| Exelon | 37,58 | 37,79 | 37,03 | -0,14 | -0,37% | 5,76M | 30/04 | ||
| Expedia | 134,63 | 137,50 | 134,28 | -2,03 | -1,49% | 1,95M | 30/04 | ||
| Expeditors Washington | 111,32 | 113,67 | 111,23 | -2,47 | -2,17% | 836,44K | 30/04 | ||
| Extra Space Storage | 134,27 | 137,38 | 134,17 | -3,11 | -2,26% | 1,37M | 30/04 | ||
| Exxon Mobil | 118,22 | 120,20 | 117,98 | -1,42 | -1,19% | 15,27M | 30/04 | ||
| F5 Networks | 165,31 | 170,00 | 159,01 | -16,82 | -9,24% | 2,01M | 30/04 | ||
| FactSet Research | 416,84 | 422,40 | 416,51 | -6,10 | -1,44% | 228,89K | 30/04 | ||
| Fair Isaac | 1.132,70 | 1.157,98 | 1.131,54 | -10,35 | -0,91% | 206,99K | 30/04 | ||
| Fastenal | 67,94 | 68,64 | 67,89 | -0,54 | -0,79% | 2,71M | 30/04 | ||
| Federal Realty | 104,20 | 104,44 | 102,89 | +0,92 | +0,89% | 584,79K | 30/04 | ||
| FedEx | 261,81 | 264,97 | 261,66 | -4,05 | -1,53% | 606,57K | 30/04 | ||
| Fidelity National Info | 67,89 | 69,42 | 67,86 | -1,55 | -2,23% | 4,30M | 30/04 | ||
| Fifth Third | 36,46 | 36,90 | 36,43 | -0,54 | -1,46% | 2,90M | 30/04 | ||
| First Solar | 176,30 | 180,20 | 176,23 | -4,53 | -2,51% | 1,23M | 30/04 | ||
| FirstEnergy | 38,34 | 38,72 | 38,21 | -0,44 | -1,15% | 2,23M | 30/04 | ||
| Fiserv | 152,67 | 153,95 | 152,18 | -1,65 | -1,07% | 1,50M | 30/04 | ||
| FMC | 59,03 | 60,28 | 58,99 | -1,18 | -1,96% | 1,60M | 30/04 | ||
| Ford Motor | 12,15 | 12,60 | 12,13 | -0,60 | -4,67% | 65,29M | 30/04 | ||
| Fortinet | 63,18 | 64,44 | 63,16 | -1,12 | -1,74% | 3,45M | 30/04 | ||
| Fortive | 75,23 | 77,11 | 75,23 | -1,77 | -2,30% | 1,64M | 30/04 | ||
| Fox Corp A | 31,01 | 31,55 | 30,92 | -0,56 | -1,77% | 3,31M | 30/04 | ||
| Fox Corp B | 28,68 | 29,00 | 28,51 | -0,47 | -1,61% | 1,10M | 30/04 | ||
| Franklin Resources | 22,85 | 23,22 | 22,83 | -0,53 | -2,27% | 5,13M | 30/04 | ||
| Freeport-McMoran | 49,95 | 51,19 | 49,90 | -2,46 | -4,69% | 14,13M | 30/04 | ||
| Garmin | 144,46 | 146,24 | 144,41 | -0,72 | -0,50% | 1,09M | 30/04 | ||
| Gartner | 412,74 | 458,06 | 411,15 | -35,91 | -8,00% | 1,32M | 30/04 | ||
| GE HealthCare | 76,24 | 82,30 | 76,08 | -12,70 | -14,28% | 14,42M | 30/04 | ||
| Gen Digital | 20,14 | 20,84 | 20,13 | -0,62 | -2,99% | 4,78M | 30/04 | ||
| Generac | 135,91 | 139,85 | 135,07 | -1,39 | -1,01% | 1,67M | 30/04 | ||
| General Dynamics | 287,16 | 289,20 | 286,51 | -0,63 | -0,22% | 1,32M | 30/04 | ||
| General Electric | 161,75 | 166,26 | 161,61 | -2,74 | -1,67% | 6,44M | 30/04 | ||
| General Mills | 70,46 | 70,53 | 69,83 | +0,23 | +0,33% | 2,15M | 30/04 | ||
| General Motors | 44,53 | 45,42 | 44,26 | -1,51 | -3,27% | 13,55M | 30/04 | ||
| Genuine Parts | 157,21 | 160,54 | 156,91 | -4,16 | -2,58% | 749,69K | 30/04 | ||
| Gilead | 65,20 | 65,64 | 64,82 | -0,74 | -1,12% | 5,16M | 30/04 | ||
| Global Payments | 122,78 | 124,65 | 122,55 | -1,90 | -1,52% | 2,13M | 30/04 | ||
| Globe Life | 76,17 | 78,88 | 71,50 | -1,92 | -2,46% | 4,71M | 30/04 | ||
| Goldman Sachs | 426,51 | 431,39 | 426,00 | -4,30 | -1,00% | 1,46M | 30/04 | ||
| Halliburton | 37,48 | 38,79 | 37,43 | -1,40 | -3,61% | 5,01M | 30/04 | ||
| Hartford | 96,90 | 97,31 | 96,20 | -0,17 | -0,18% | 1,07M | 30/04 | ||
| Hasbro | 61,30 | 63,62 | 61,19 | -2,28 | -3,59% | 1,22M | 30/04 | ||
| HCA | 309,80 | 312,98 | 308,14 | -1,62 | -0,52% | 741,60K | 30/04 | ||
| Healthpeak Properties | 18,61 | 19,10 | 18,59 | -0,34 | -1,77% | 4,62M | 30/04 | ||
| Henry Schein | 69,28 | 72,57 | 69,17 | -3,75 | -5,13% | 1,64M | 30/04 | ||
| Hershey Co | 193,96 | 197,69 | 193,30 | +1,49 | +0,77% | 2,81M | 30/04 | ||
| Hess | 157,45 | 162,77 | 157,39 | -5,68 | -3,48% | 1,23M | 30/04 | ||
| Hewlett Packard | 17,00 | 17,40 | 16,98 | -0,18 | -1,05% | 7,66M | 30/04 | ||
| Hilton Worldwide | 197,19 | 202,15 | 197,04 | -4,97 | -2,46% | 1,04M | 30/04 | ||
| Hologic | 75,77 | 76,50 | 75,62 | -0,86 | -1,12% | 1,40M | 30/04 | ||
| Home Depot | 334,23 | 337,44 | 332,86 | -2,57 | -0,76% | 2,15M | 30/04 | ||
| Honeywell | 192,73 | 195,84 | 192,32 | -1,04 | -0,54% | 2,72M | 30/04 | ||
| Hormel Foods | 35,56 | 35,69 | 35,11 | +0,14 | +0,40% | 1,86M | 30/04 | ||
| Host Hotels Resorts | 18,87 | 19,15 | 18,82 | -0,32 | -1,67% | 7,35M | 30/04 | ||
| Howmet | 66,77 | 68,31 | 66,58 | -0,34 | -0,51% | 4,19M | 30/04 | ||
| HP Inc | 28,09 | 28,43 | 28,03 | -0,18 | -0,62% | 3,39M | 30/04 | ||
| Hubbell | 370,26 | 400,00 | 368,55 | -36,93 | -9,07% | 1,61M | 30/04 | ||
| Humana | 302,08 | 306,05 | 301,00 | -1,07 | -0,35% | 1,35M | 30/04 | ||
| Huntington Bancshares | 13,47 | 13,61 | 13,42 | -0,10 | -0,74% | 12,19M | 30/04 | ||
| Huntington Ingalls Industries | 276,80 | 279,44 | 275,96 | -1,75 | -0,63% | 272,78K | 30/04 | ||
| IBM | 166,19 | 166,76 | 165,26 | -1,24 | -0,74% | 3,69M | 30/04 | ||
| ICE | 128,76 | 130,71 | 128,74 | -2,02 | -1,54% | 1,57M | 30/04 | ||
| IDEX | 220,46 | 225,04 | 220,46 | -3,42 | -1,53% | 285,14K | 30/04 | ||
| IDEXX Labs | 492,76 | 506,59 | 491,80 | -12,58 | -2,49% | 723,10K | 30/04 | ||
| IFF | 84,66 | 85,90 | 84,50 | -1,10 | -1,28% | 912,71K | 30/04 | ||
| Illinois Tool Works | 244,12 | 251,75 | 242,63 | -5,12 | -2,05% | 1,81M | 30/04 | ||
| Illumina | 123,05 | 125,35 | 122,11 | -1,68 | -1,35% | 1,10M | 30/04 | ||
| Incyte | 52,05 | 53,76 | 50,35 | -0,51 | -0,97% | 4,53M | 30/04 | ||
| Ingersoll Rand | 93,31 | 94,11 | 92,35 | -0,08 | -0,09% | 2,78M | 30/04 | ||
| Insulet | 171,94 | 174,01 | 168,24 | +1,68 | +0,99% | 724,31K | 30/04 | ||
| Intel | 30,47 | 31,17 | 30,42 | -0,89 | -2,84% | 56,03M | 30/04 | ||
| International Paper | 34,95 | 35,27 | 34,61 | -0,37 | -1,05% | 4,61M | 30/04 | ||
| Intuit | 625,62 | 637,92 | 625,23 | -12,77 | -2,00% | 1,17M | 30/04 | ||
| Intuitive Surgical | 370,62 | 373,68 | 368,75 | -3,52 | -0,94% | 1,15M | 30/04 | ||
| Invesco | 14,17 | 14,50 | 14,16 | -0,29 | -2,01% | 4,22M | 30/04 | ||
| Invitation Homes | 34,22 | 34,65 | 34,12 | -0,36 | -1,04% | 3,03M | 30/04 | ||
| IPG | 30,44 | 31,25 | 30,33 | -0,99 | -3,15% | 2,77M | 30/04 | ||
| IQVIA Holdings | 231,80 | 235,99 | 231,47 | -3,68 | -1,56% | 643,14K | 30/04 | ||
| Iron Mountain | 77,52 | 78,07 | 77,22 | -0,45 | -0,58% | 1,15M | 30/04 | ||
| J&J | 144,61 | 146,88 | 144,53 | -2,21 | -1,51% | 5,81M | 30/04 | ||
| Jabil Circuit | 117,38 | 121,63 | 117,31 | -2,49 | -2,08% | 1,20M | 30/04 | ||
| Jack Henry&Associates | 162,69 | 165,04 | 162,24 | -3,43 | -2,06% | 437,08K | 30/04 | ||
| Jacobs Engineering | 143,45 | 145,82 | 143,45 | -2,40 | -1,65% | 415,20K | 30/04 | ||
| JB Hunt | 162,57 | 163,90 | 160,74 | +0,41 | +0,25% | 1,18M | 30/04 | ||
| JM Smucker | 114,84 | 114,99 | 113,85 | +0,19 | +0,17% | 810,87K | 30/04 | ||
| Johnson Controls | 65,05 | 65,99 | 64,99 | -0,26 | -0,40% | 4,44M | 30/04 | ||
| JPMorgan | 191,81 | 194,99 | 191,64 | -1,47 | -0,76% | 5,81M | 30/04 | ||
| Juniper | 34,82 | 35,28 | 34,81 | -0,33 | -0,94% | 1,97M | 30/04 | ||
| Kellanova | 57,86 | 58,44 | 57,54 | -0,35 | -0,60% | 3,68M | 30/04 | ||
| Kenvue | 18,81 | 19,06 | 18,74 | -0,25 | -1,31% | 24,38M | 30/04 | ||
| Keurig Dr Pepper | 33,70 | 33,76 | 33,36 | 0,00 | 0,00% | 5,81M | 30/04 | ||
| KeyCorp | 14,47 | 14,77 | 14,47 | -0,26 | -1,77% | 8,60M | 30/04 | ||
| Keysight Technologies | 147,94 | 150,87 | 147,59 | -2,28 | -1,51% | 1,01M | 30/04 | ||
| Kimberly-Clark | 136,54 | 137,10 | 135,04 | +0,61 | +0,45% | 1,57M | 30/04 | ||
| Kimco Realty | 18,63 | 19,01 | 18,62 | -0,18 | -0,96% | 3,73M | 30/04 | ||
| Kinder Morgan | 18,28 | 18,56 | 18,26 | -0,32 | -1,72% | 16,04M | 30/04 | ||
| KLA Corp | 689,29 | 717,73 | 688,29 | -24,64 | -3,45% | 789,38K | 30/04 | ||
| Kraft Heinz | 38,61 | 38,72 | 38,16 | -0,04 | -0,10% | 9,33M | 30/04 | ||
| Kroger | 55,38 | 55,73 | 55,15 | -0,19 | -0,34% | 2,87M | 30/04 | ||
| L3Harris Technologies | 214,07 | 216,81 | 213,80 | -2,99 | -1,38% | 1,15M | 30/04 | ||
| Laboratory America | 201,41 | 204,50 | 200,93 | -2,76 | -1,35% | 636,62K | 30/04 | ||
| Lam Research | 894,41 | 934,53 | 893,93 | -34,40 | -3,70% | 915,97K | 30/04 | ||
| Lamb Weston Holdings | 83,38 | 84,45 | 82,57 | -1,29 | -1,53% | 2,16M | 30/04 | ||
| Las Vegas Sands | 44,35 | 45,52 | 44,33 | -1,40 | -3,06% | 5,42M | 30/04 | ||
| Leidos | 140,26 | 140,80 | 135,12 | +8,64 | +6,56% | 3,22M | 30/04 | ||
| Lennar | 151,64 | 154,95 | 151,58 | -3,83 | -2,46% | 883,50K | 30/04 | ||
| Linde PLC | 440,96 | 444,71 | 440,25 | -4,11 | -0,92% | 2,17M | 30/04 | ||
| Live Nation Entertainment | 88,94 | 90,50 | 88,56 | -1,60 | -1,77% | 2,07M | 30/04 | ||
| LKQ | 43,13 | 43,89 | 43,04 | -0,63 | -1,44% | 2,48M | 30/04 | ||
| Lockheed Martin | 465,06 | 467,98 | 463,61 | -2,49 | -0,53% | 503,58K | 30/04 | ||
| Loews | 75,16 | 75,66 | 75,11 | -0,66 | -0,87% | 314,86K | 30/04 | ||
| Lowe’s | 227,92 | 231,28 | 227,70 | -3,02 | -1,31% | 1,54M | 30/04 | ||
| Lululemon Athletica | 360,60 | 362,59 | 358,77 | -3,36 | -0,92% | 1,54M | 30/04 | ||
| LyondellBasell Industries | 99,98 | 101,42 | 99,86 | -1,72 | -1,69% | 1,56M | 30/04 | ||
| M&T Bank | 144,40 | 145,85 | 143,69 | -1,12 | -0,77% | 500,17K | 30/04 | ||
| Marathon Oil | 26,84 | 27,80 | 26,79 | -1,10 | -3,92% | 7,02M | 30/04 | ||
| Marathon Petroleum | 181,92 | 196,98 | 181,40 | -18,59 | -9,27% | 4,87M | 30/04 | ||
| MarketAxesss | 200,09 | 203,37 | 199,99 | -4,01 | -1,96% | 241,34K | 30/04 | ||
| Marriott Int | 236,13 | 241,92 | 235,50 | -4,36 | -1,81% | 1,80M | 30/04 | ||
| Marsh McLennan | 199,46 | 199,97 | 197,94 | +0,98 | +0,49% | 1,27M | 30/04 | ||
| Martin Marietta Materials | 587,32 | 606,41 | 582,24 | -15,32 | -2,54% | 671,80K | 30/04 | ||
| Masco | 68,45 | 70,01 | 68,35 | -1,62 | -2,30% | 1,41M | 30/04 | ||
| Mastercard | 451,19 | 457,72 | 450,90 | -5,91 | -1,29% | 1,93M | 30/04 | ||
| Match Group | 30,82 | 31,90 | 30,81 | -0,71 | -2,25% | 4,24M | 30/04 | ||
| McCormick&Co | 76,06 | 76,45 | 75,26 | -0,24 | -0,31% | 1,42M | 30/04 | ||
| McDonald’s | 273,07 | 276,87 | 262,63 | -0,48 | -0,18% | 6,42M | 30/04 | ||
| McKesson | 537,29 | 539,19 | 533,75 | +1,20 | +0,22% | 462,22K | 30/04 | ||
| Medtronic | 80,25 | 80,68 | 79,80 | -0,61 | -0,75% | 5,59M | 30/04 | ||
| Merck&Co | 129,19 | 131,05 | 128,98 | -0,93 | -0,71% | 4,54M | 30/04 | ||
| Meta Platforms | 430,17 | 439,60 | 429,72 | -2,45 | -0,57% | 17,19M | 30/04 | ||
| MetLife | 71,07 | 71,79 | 71,07 | -0,63 | -0,88% | 1,80M | 30/04 | ||
| Mettler-Toledo | 1.230,14 | 1.251,99 | 1.229,38 | -25,10 | -2,00% | 96,86K | 30/04 | ||
| MGM | 39,45 | 41,30 | 39,35 | -2,16 | -5,20% | 5,00M | 30/04 | ||
| Microchip | 91,98 | 93,98 | 91,95 | -1,20 | -1,29% | 3,84M | 30/04 | ||
| Micron | 112,96 | 116,28 | 112,93 | -1,40 | -1,22% | 13,74M | 30/04 | ||
| Microsoft | 389,33 | 402,15 | 389,17 | -12,92 | -3,21% | 26,92M | 30/04 | ||
| Mid-America Apartment | 130,06 | 131,82 | 129,66 | -1,07 | -0,82% | 771,50K | 30/04 | ||
| Moderna | 110,31 | 113,21 | 109,55 | -1,31 | -1,17% | 2,99M | 30/04 | ||
| Mohawk Industries | 115,34 | 118,48 | 115,11 | -3,09 | -2,61% | 455,44K | 30/04 | ||
| Molina Healthcare | 341,89 | 345,57 | 339,36 | -2,00 | -0,58% | 379,76K | 30/04 | ||
| Molson Coors Brewing B | 57,29 | 62,94 | 57,26 | -6,27 | -9,86% | 5,23M | 30/04 | ||
| Mondelez | 71,94 | 72,64 | 71,82 | +0,11 | +0,15% | 8,65M | 30/04 | ||
| Monolithic | 669,33 | 690,04 | 669,08 | -10,37 | -1,53% | 492,16K | 30/04 | ||
| Monster Beverage | 53,45 | 54,12 | 53,44 | -0,68 | -1,26% | 5,43M | 30/04 | ||
| Moody’s | 370,34 | 374,02 | 369,46 | -4,28 | -1,14% | 856,44K | 30/04 | ||
| Morgan Stanley | 90,83 | 91,83 | 90,55 | -1,28 | -1,39% | 4,40M | 30/04 | ||
| Mosaic | 31,39 | 31,66 | 30,61 | +0,53 | +1,72% | 6,44M | 30/04 | ||
| Motorola | 339,10 | 346,82 | 338,54 | -8,60 | -2,47% | 786,51K | 30/04 | ||
| MSCI | 465,84 | 482,15 | 464,82 | -11,14 | -2,34% | 765,32K | 30/04 | ||
| Nasdaq Inc | 59,87 | 60,14 | 59,66 | -0,21 | -0,35% | 2,78M | 30/04 | ||
| NetApp | 102,21 | 103,23 | 101,82 | -0,27 | -0,26% | 1,21M | 30/04 | ||
| Netflix | 550,64 | 560,00 | 549,38 | -8,85 | -1,58% | 2,45M | 30/04 | ||
| Newmont Goldcorp | 40,63 | 41,63 | 40,49 | -1,63 | -3,86% | 10,84M | 30/04 | ||
| News Corp | 24,54 | 24,97 | 24,36 | -0,45 | -1,80% | 834,88K | 30/04 | ||
| News Corp A | 23,80 | 24,23 | 23,63 | -0,38 | -1,57% | 3,41M | 30/04 | ||
| NextEra Energy | 66,98 | 67,49 | 66,27 | -0,44 | -0,65% | 6,34M | 30/04 | ||
| Nike | 92,27 | 93,51 | 92,25 | -1,79 | -1,91% | 4,86M | 30/04 | ||
| NiSource | 27,86 | 28,02 | 27,46 | -0,04 | -0,14% | 2,20M | 30/04 | ||
| Nordson | 258,19 | 262,44 | 258,17 | -4,30 | -1,64% | 125,94K | 30/04 | ||
| Norfolk Southern | 230,32 | 243,97 | 229,29 | -11,12 | -4,61% | 3,19M | 30/04 | ||
| Northern Trust | 82,39 | 83,80 | 82,37 | -1,17 | -1,40% | 904,34K | 30/04 | ||
| Northrop Grumman | 485,09 | 487,97 | 483,53 | -1,13 | -0,23% | 566,55K | 30/04 | ||
| Norwegian Cruise Line | 18,91 | 19,15 | 18,78 | -0,26 | -1,38% | 14,06M | 30/04 | ||
| NRG | 72,69 | 74,00 | 72,56 | -0,85 | -1,16% | 2,27M | 30/04 | ||
| Nucor | 168,51 | 174,38 | 168,21 | -6,73 | -3,84% | 1,46M | 30/04 | ||
| NVIDIA | 864,02 | 888,13 | 863,00 | -13,55 | -1,54% | 31,68M | 30/04 | ||
| NVR | 7.438,9 | 7.543,1 | 7.439,0 | -101,1 | -1,34% | 17,06K | 30/04 | ||
| NXP | 256,19 | 261,15 | 250,51 | +9,06 | +3,67% | 4,66M | 30/04 | ||
| Occidental | 66,15 | 68,17 | 66,11 | -2,08 | -3,05% | 6,07M | 30/04 | ||
| Old Dominion Freight Line | 181,71 | 184,70 | 180,81 | -2,53 | -1,37% | 1,79M | 30/04 | ||
| Omnicom | 92,83 | 96,05 | 92,79 | -3,06 | -3,19% | 1,14M | 30/04 | ||
| ON Semiconductor | 70,16 | 72,75 | 69,94 | -0,66 | -0,93% | 8,17M | 30/04 | ||
| ONEOK | 79,13 | 80,45 | 78,83 | -1,30 | -1,62% | 2,91M | 30/04 | ||
| Oracle | 113,75 | 115,52 | 113,70 | -2,74 | -2,35% | 4,47M | 30/04 | ||
| Otis Worldwide | 91,22 | 93,29 | 91,13 | -2,15 | -2,30% | 1,39M | 30/04 | ||
| O’Reilly Automotive | 1.013,26 | 1.035,29 | 1.008,99 | -23,78 | -2,29% | 437,61K | 30/04 | ||
| PACCAR | 106,11 | 108,64 | 104,23 | -7,53 | -6,63% | 6,25M | 30/04 | ||
| Packaging America | 173,01 | 176,53 | 172,73 | -4,04 | -2,28% | 292,70K | 30/04 | ||
| Palo Alto Networks | 290,89 | 295,95 | 290,42 | -2,52 | -0,86% | 2,70M | 30/04 | ||
| Paramount Global B | 11,37 | 12,12 | 11,33 | -0,88 | -7,18% | 20,06M | 30/04 | ||
| Parker-Hannifin | 544,91 | 558,95 | 544,52 | -9,53 | -1,72% | 441,70K | 30/04 | ||
| Paychex | 118,81 | 120,47 | 118,70 | -2,00 | -1,66% | 1,56M | 30/04 | ||
| Paycom Soft | 188,08 | 193,55 | 187,98 | -5,11 | -2,65% | 718,05K | 30/04 | ||
| PayPal | 67,92 | 70,66 | 67,22 | +0,93 | +1,39% | 42,82M | 30/04 | ||
| Pentair | 79,09 | 81,57 | 78,98 | -1,46 | -1,81% | 1,83M | 30/04 | ||
| PepsiCo | 175,91 | 176,41 | 174,84 | -0,23 | -0,13% | 4,10M | 30/04 | ||
| Pfizer | 25,61 | 25,83 | 25,58 | -0,03 | -0,12% | 36,43M | 30/04 | ||
| PG E | 17,14 | 17,24 | 17,00 | -0,13 | -0,72% | 7,25M | 30/04 | ||
| Philip Morris | 94,91 | 95,86 | 94,42 | -0,69 | -0,72% | 5,07M | 30/04 | ||
| Phillips 66 | 143,21 | 150,91 | 143,02 | -8,33 | -5,50% | 3,76M | 30/04 | ||
| Pinnacle West | 73,65 | 74,32 | 72,78 | -0,38 | -0,51% | 671,82K | 30/04 | ||
| Pioneer Natural | 269,37 | 274,31 | 268,98 | -4,23 | -1,55% | 1,67M | 30/04 | ||
| PNC Financial | 153,20 | 155,51 | 152,94 | -2,58 | -1,66% | 1,55M | 30/04 | ||
| Pool | 362,53 | 368,30 | 360,93 | -7,08 | -1,92% | 437,15K | 30/04 | ||
| PPG Industries | 129,05 | 130,88 | 128,78 | -1,69 | -1,29% | 920,83K | 30/04 | ||
| PPL | 27,46 | 27,64 | 27,11 | -0,07 | -0,25% | 5,31M | 30/04 | ||
| Principal Financial | 79,14 | 80,57 | 79,10 | -1,29 | -1,60% | 688,92K | 30/04 | ||
| Procter&Gamble | 163,24 | 163,35 | 161,72 | +1,58 | +0,98% | 5,08M | 30/04 | ||
| Progressive | 208,25 | 210,78 | 206,20 | +1,58 | +0,76% | 2,40M | 30/04 | ||
| Prologis | 102,05 | 104,01 | 102,00 | -2,96 | -2,82% | 4,12M | 30/04 | ||
| Prudential Financial | 110,52 | 111,47 | 110,33 | -1,41 | -1,26% | 1,14M | 30/04 | ||
| PTC | 177,44 | 180,38 | 176,43 | -3,24 | -1,79% | 1,12M | 30/04 | ||
| Public Service Enterprise | 69,09 | 69,79 | 66,57 | +0,46 | +0,66% | 4,69M | 30/04 | ||
| Public Storage | 259,43 | 262,34 | 258,76 | -3,51 | -1,33% | 544,50K | 30/04 | ||
| PulteGroup | 111,41 | 114,28 | 111,24 | -3,15 | -2,75% | 912,00K | 30/04 | ||
| Qorvo Inc | 116,84 | 119,04 | 116,74 | -1,99 | -1,67% | 1,22M | 30/04 | ||
| Qualcomm | 165,85 | 169,24 | 165,81 | -3,35 | -1,98% | 4,60M | 30/04 | ||
| Quanta Services | 258,54 | 264,81 | 257,64 | -3,80 | -1,45% | 815,44K | 30/04 | ||
| Quest Diagnostics | 138,19 | 139,64 | 137,23 | -1,31 | -0,94% | 824,14K | 30/04 | ||
| Ralph Lauren A | 163,66 | 166,80 | 163,59 | -3,38 | -2,02% | 677,58K | 30/04 | ||
| Raymond James Financial | 122,01 | 123,12 | 121,57 | -1,18 | -0,96% | 814,66K | 30/04 | ||
| Realty Income | 53,54 | 54,13 | 53,51 | -0,51 | -0,95% | 7,36M | 30/04 | ||
| Regency Centers | 59,22 | 59,79 | 58,49 | +0,21 | +0,36% | 1,01M | 30/04 | ||
| Regeneron Pharma | 890,66 | 896,85 | 885,78 | -1,82 | -0,20% | 601,40K | 30/04 | ||
| Regions Financial | 19,25 | 19,67 | 19,25 | -0,41 | -2,11% | 4,13M | 30/04 | ||
| Republic Services | 191,65 | 196,09 | 191,58 | -1,76 | -0,91% | 1,50M | 30/04 | ||
| ResMed | 214,04 | 215,20 | 211,56 | -3,15 | -1,45% | 1,52M | 30/04 | ||
| Revvity | 102,51 | 104,84 | 102,31 | -2,51 | -2,39% | 584,05K | 30/04 | ||
| Robert Half | 69,14 | 69,91 | 68,97 | -0,88 | -1,26% | 1,66M | 30/04 | ||
| Rockwell Automation | 270,89 | 279,12 | 270,75 | -9,08 | -3,24% | 607,97K | 30/04 | ||
| Rollins | 44,56 | 45,33 | 44,29 | -0,21 | -0,47% | 1,08M | 30/04 | ||
| Roper Technologies | 511,46 | 513,19 | 508,37 | -2,12 | -0,41% | 550,36K | 30/04 | ||
| Ross Stores | 129,55 | 130,96 | 129,11 | -1,51 | -1,15% | 2,78M | 30/04 | ||
| Royal Caribbean Cruises | 139,65 | 142,34 | 139,52 | -3,71 | -2,59% | 2,44M | 30/04 | ||
| Rtx Corp | 101,53 | 102,82 | 101,48 | -0,92 | -0,89% | 3,92M | 30/04 | ||
| S&P Global | 415,82 | 417,26 | 410,48 | +0,51 | +0,12% | 1,33M | 30/04 | ||
| Salesforce Inc | 268,94 | 274,61 | 268,36 | -6,80 | -2,47% | 4,09M | 30/04 | ||
| SBA Communications | 186,12 | 198,43 | 185,89 | -15,77 | -7,81% | 2,26M | 30/04 | ||
| Schlumberger | 47,48 | 49,35 | 47,44 | -1,73 | -3,52% | 11,71M | 30/04 | ||
| Seagate | 85,91 | 86,64 | 85,40 | -0,17 | -0,20% | 2,02M | 30/04 | ||
| Sempra Energy | 71,66 | 72,02 | 71,33 | -0,62 | -0,86% | 1,52M | 30/04 | ||
| ServiceNow Inc | 693,48 | 717,47 | 692,23 | -27,68 | -3,84% | 1,69M | 30/04 | ||
| Sherwin-Williams | 299,60 | 305,10 | 299,11 | -6,49 | -2,12% | 1,21M | 30/04 | ||
| Simon Property | 140,53 | 144,51 | 140,23 | -4,30 | -2,97% | 1,05M | 30/04 | ||
| Skyworks | 106,59 | 108,94 | 106,59 | -1,27 | -1,18% | 3,34M | 30/04 | ||
| Snap-On | 267,83 | 272,17 | 267,30 | -4,42 | -1,62% | 221,64K | 30/04 | ||
| Southern | 73,50 | 74,55 | 73,23 | -0,89 | -1,20% | 3,61M | 30/04 | ||
| Southwest Airlines | 25,94 | 26,57 | 25,93 | -0,90 | -3,35% | 11,93M | 30/04 | ||
| Stanley Black Decker | 91,42 | 92,50 | 90,28 | +0,46 | +0,51% | 1,92M | 30/04 | ||
| Starbucks | 88,49 | 88,99 | 87,18 | +0,16 | +0,18% | 8,83M | 30/04 | ||
| State Street | 72,47 | 73,75 | 72,41 | -1,52 | -2,05% | 1,19M | 30/04 | ||
| Steel Dynamics | 130,12 | 133,50 | 129,33 | -4,95 | -3,66% | 1,33M | 30/04 | ||
| STERIS | 204,61 | 205,11 | 202,70 | -0,81 | -0,39% | 403,40K | 30/04 | ||
| Stryker | 336,32 | 340,41 | 336,32 | -2,55 | -0,75% | 1,89M | 30/04 | ||
| Super Micro Computer | 858,80 | 910,84 | 851,08 | -31,55 | -3,54% | 5,57M | 30/04 | ||
| Synchrony Financial | 43,98 | 44,69 | 43,94 | -0,71 | -1,60% | 1,86M | 30/04 | ||
| Synopsys | 530,59 | 543,96 | 530,59 | -14,17 | -2,60% | 709,95K | 30/04 | ||
| Sysco | 74,32 | 76,07 | 74,20 | -2,90 | -3,76% | 6,24M | 30/04 | ||
| T Rowe | 109,57 | 111,80 | 109,42 | -2,51 | -2,24% | 1,09M | 30/04 | ||
| T-Mobile US | 164,17 | 164,45 | 163,07 | -0,08 | -0,05% | 3,89M | 30/04 | ||
| Take-Two | 142,81 | 144,28 | 142,49 | -1,46 | -1,01% | 1,71M | 30/04 | ||
| Tapestry | 39,90 | 40,74 | 39,90 | -1,08 | -2,64% | 4,44M | 30/04 | ||
| Targa Resources | 114,04 | 117,10 | 113,95 | -3,16 | -2,70% | 1,54M | 30/04 | ||
| Target | 160,97 | 162,63 | 160,43 | -2,76 | -1,69% | 1,94M | 30/04 | ||
| TE Connectivity | 141,47 | 143,45 | 141,44 | -1,35 | -0,95% | 1,63M | 30/04 | ||
| Teledyne Technologies | 381,42 | 385,98 | 380,77 | -1,48 | -0,39% | 249,63K | 30/04 | ||
| Teleflex | 208,75 | 209,52 | 205,46 | +0,27 | +0,13% | 474,65K | 30/04 | ||
| Teradyne | 116,32 | 118,83 | 116,25 | -1,97 | -1,67% | 2,29M | 30/04 | ||
| Tesla | 183,40 | 190,95 | 182,84 | -10,65 | -5,49% | 120,82M | 30/04 | ||
| Texas Instruments | 176,42 | 179,24 | 176,31 | -2,87 | -1,60% | 5,83M | 30/04 | ||
| Textron | 84,58 | 86,22 | 84,53 | -1,82 | -2,11% | 1,07M | 30/04 | ||
| The AES | 17,91 | 17,94 | 17,31 | +0,22 | +1,23% | 6,19M | 30/04 | ||
| The Charles Schwab | 73,94 | 74,44 | 73,62 | -0,62 | -0,83% | 5,02M | 30/04 | ||
| The Travelers | 212,18 | 213,68 | 211,74 | -0,72 | -0,34% | 989,86K | 30/04 | ||
| Thermo Fisher Scientific | 568,74 | 576,46 | 568,09 | -8,15 | -1,41% | 905,90K | 30/04 | ||
| TJX | 94,09 | 94,91 | 94,05 | -0,78 | -0,82% | 3,79M | 30/04 | ||
| Tractor Supply | 273,08 | 279,38 | 272,42 | -4,80 | -1,73% | 920,61K | 30/04 | ||
| Trane Technologies | 317,36 | 327,07 | 314,29 | +16,50 | +5,48% | 2,13M | 30/04 | ||
| Transdigm | 1.248,15 | 1.266,70 | 1.245,99 | -10,57 | -0,84% | 185,82K | 30/04 | ||
| Trimble | 60,07 | 60,80 | 59,67 | -0,60 | -0,99% | 872,70K | 30/04 | ||
| Truist Financial Corp | 37,55 | 38,16 | 37,53 | -0,76 | -1,98% | 3,42M | 30/04 | ||
| Tyler Technologies | 461,45 | 466,10 | 461,40 | -3,75 | -0,81% | 201,59K | 30/04 | ||
| Tyson Foods | 60,66 | 60,87 | 59,85 | -0,31 | -0,50% | 1,39M | 30/04 | ||
| U.S. Bancorp | 40,63 | 41,26 | 40,58 | -0,66 | -1,60% | 5,24M | 30/04 | ||
| Uber Tech | 66,26 | 68,60 | 66,07 | -1,14 | -1,69% | 18,11M | 30/04 | ||
| UDR | 38,11 | 38,42 | 37,80 | -0,18 | -0,47% | 3,12M | 30/04 | ||
| Ulta Beauty | 404,84 | 412,03 | 402,00 | -5,20 | -1,27% | 854,99K | 30/04 | ||
| Union Pacific | 237,13 | 240,07 | 236,77 | -3,82 | -1,59% | 1,15M | 30/04 | ||
| United Airlines Holdings | 51,46 | 52,68 | 51,42 | -1,51 | -2,85% | 6,47M | 30/04 | ||
| United Parcel Service | 147,47 | 148,21 | 146,73 | -1,08 | -0,73% | 1,61M | 30/04 | ||
| United Rentals | 667,99 | 705,60 | 667,19 | -44,70 | -6,27% | 1,08M | 30/04 | ||
| UnitedHealth | 483,70 | 489,71 | 482,93 | -5,33 | -1,09% | 1,98M | 30/04 | ||
| Universal Health Services | 170,55 | 171,00 | 168,65 | +1,43 | +0,85% | 536,91K | 30/04 | ||
| Valero Energy | 159,79 | 166,93 | 159,74 | -7,72 | -4,61% | 3,28M | 30/04 | ||
| Ventas | 44,27 | 45,17 | 44,14 | -0,40 | -0,90% | 1,90M | 30/04 | ||
| Veralto | 93,64 | 95,43 | 93,61 | -1,25 | -1,32% | 899,20K | 30/04 | ||
| VeriSign | 169,48 | 174,88 | 169,36 | -5,63 | -3,22% | 1,11M | 30/04 | ||
| Verisk | 217,96 | 222,47 | 217,34 | -3,89 | -1,75% | 1,41M | 30/04 | ||
| Verizon | 39,49 | 39,96 | 39,44 | -0,60 | -1,50% | 17,21M | 30/04 | ||
| Vertex | 392,81 | 396,69 | 391,70 | -3,39 | -0,86% | 1,13M | 30/04 | ||
| VF | 12,46 | 12,91 | 12,44 | -0,43 | -3,34% | 5,41M | 30/04 | ||
| Viatris | 11,57 | 11,75 | 11,57 | -0,21 | -1,78% | 11,73M | 30/04 | ||
| VICI Properties | 28,55 | 28,94 | 28,37 | -0,50 | -1,72% | 4,92M | 30/04 | ||
| Visa A | 268,64 | 272,08 | 268,60 | -3,20 | -1,18% | 3,71M | 30/04 | ||
| Vulcan Materials | 257,72 | 264,10 | 257,40 | -3,73 | -1,43% | 665,58K | 30/04 | ||
| Walgreens Boots | 17,73 | 17,91 | 17,50 | -0,29 | -1,61% | 7,90M | 30/04 | ||
| Walmart | 59,32 | 60,30 | 59,16 | -0,92 | -1,53% | 9,93M | 30/04 | ||
| Walt Disney | 111,11 | 112,00 | 110,80 | -0,98 | -0,87% | 5,99M | 30/04 | ||
| Warner Bros Discovery | 7,36 | 8,12 | 7,35 | -0,79 | -9,69% | 74,77M | 30/04 | ||
| Waste Management | 208,01 | 212,45 | 207,63 | -4,14 | -1,95% | 1,57M | 30/04 | ||
| Waters | 308,92 | 314,14 | 308,01 | -6,17 | -1,96% | 348,87K | 30/04 | ||
| WEC Energy | 82,66 | 83,03 | 81,72 | -0,14 | -0,17% | 1,65M | 30/04 | ||
| Wells Fargo&Co | 59,32 | 59,99 | 59,30 | -0,48 | -0,80% | 12,98M | 30/04 | ||
| Welltower | 95,24 | 98,19 | 94,52 | -0,54 | -0,56% | 2,87M | 30/04 | ||
| West Pharmaceutical Services | 357,40 | 367,54 | 352,76 | +2,99 | +0,84% | 639,16K | 30/04 | ||
| Western Digital | 70,83 | 72,16 | 69,57 | +0,97 | +1,39% | 7,48M | 30/04 | ||
| Westinghouse Air Brake | 161,08 | 163,93 | 160,92 | -2,15 | -1,32% | 1,51M | 30/04 | ||
| WestRock Co | 47,98 | 48,67 | 47,93 | -0,56 | -1,15% | 1,15M | 30/04 | ||
| Weyerhaeuser | 30,16 | 31,05 | 30,15 | -1,02 | -3,27% | 3,29M | 30/04 | ||
| Williams | 38,35 | 39,16 | 38,35 | -0,86 | -2,18% | 5,41M | 30/04 | ||
| Willis Towers Watson | 251,14 | 253,74 | 250,75 | -1,29 | -0,51% | 461,49K | 30/04 | ||
| WR Berkley | 76,97 | 77,51 | 76,86 | -0,41 | -0,53% | 1,02M | 30/04 | ||
| WW Grainger | 920,79 | 939,32 | 917,74 | -13,71 | -1,47% | 415,23K | 30/04 | ||
| Wynn Resorts | 91,65 | 96,52 | 91,59 | -5,33 | -5,50% | 2,63M | 30/04 | ||
| Xcel Energy | 53,73 | 54,24 | 53,57 | -0,75 | -1,38% | 6,02M | 30/04 | ||
| Xylem | 130,65 | 133,71 | 130,58 | -1,94 | -1,46% | 940,59K | 30/04 | ||
| Yum! Brands | 141,20 | 142,85 | 139,75 | -1,99 | -1,39% | 3,50M | 30/04 | ||
| Zebra | 314,56 | 322,95 | 304,21 | +14,55 | +4,85% | 865,47K | 30/04 | ||
| Zimmer Biomet | 120,27 | 121,41 | 120,26 | -1,44 | -1,18% | 1,05M | 30/04 | ||
| Zoetis Inc | 159,17 | 162,09 | 158,92 | -0,53 | -0,33% | 2,80M | 30/04 |
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