Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
1.993,86
+23,79
+1,21%
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
- Certificados
Por favor, tente outra busca
🚨 Mercados voláteis? Descubra joias escondidas para lucros extraordinários
Descubra ações agora mesmo
Investing.com United States 500 (invus500)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Fechamento Anterior: 1.993,86
- Abertura: 1.994,06
- Var. Diária: 1.983,41 - 1.998,21
Investing.com US 500
1.993,86
+23,79
+1,21%
- Informação
- Componentes
- Dados Históricos
Composição do Investing.com US 500
Encontre nesta página a composição do Investing.com US 500. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice Investing.com United States 500.
Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.
| Nome | Último | Máxima | Mínima | Var. | Var.% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 97,16 | 98,17 | 96,85 | +0,35 | +0,36% | 4,03M | 03/05 | ||
| Abbott Labs | 105,88 | 106,64 | 105,47 | -0,04 | -0,04% | 3,28M | 03/05 | ||
| AbbVie | 163,79 | 164,25 | 160,74 | +2,98 | +1,85% | 5,50M | 03/05 | ||
| Accenture | 303,69 | 304,96 | 301,67 | +3,35 | +1,12% | 2,71M | 03/05 | ||
| Adobe | 486,18 | 487,38 | 477,57 | +9,61 | +2,02% | 2,63M | 03/05 | ||
| ADP | 241,89 | 243,67 | 239,32 | -0,14 | -0,06% | 1,40M | 03/05 | ||
| Aflac | 83,20 | 84,27 | 81,96 | -0,84 | -1,00% | 2,85M | 03/05 | ||
| Agilent Technologies | 139,47 | 140,90 | 138,41 | +1,95 | +1,42% | 1,07M | 03/05 | ||
| AIG | 78,47 | 78,86 | 76,23 | +0,37 | +0,47% | 5,90M | 03/05 | ||
| Air Products | 245,91 | 247,39 | 244,37 | +2,22 | +0,91% | 1,46M | 03/05 | ||
| Airbnb | 159,71 | 165,50 | 159,15 | +1,38 | +0,87% | 4,53M | 03/05 | ||
| Akamai | 99,67 | 100,91 | 98,73 | -0,07 | -0,07% | 1,71M | 03/05 | ||
| Albemarle | 128,10 | 130,93 | 127,38 | +2,80 | +2,23% | 2,60M | 03/05 | ||
| Alexandria RE | 120,51 | 122,30 | 119,43 | +2,34 | +1,98% | 706,00K | 03/05 | ||
| Align | 287,87 | 295,69 | 287,02 | +1,33 | +0,46% | 338,55K | 03/05 | ||
| Allegion PLC | 122,88 | 125,33 | 122,61 | +0,62 | +0,51% | 603,78K | 03/05 | ||
| Alliant Energy | 50,85 | 51,77 | 49,94 | 0,00 | 0,00% | 2,08M | 03/05 | ||
| Allstate | 168,17 | 169,05 | 165,24 | -1,01 | -0,60% | 1,64M | 03/05 | ||
| Alphabet A | 167,21 | 167,96 | 163,05 | +0,59 | +0,35% | 33,04M | 03/05 | ||
| Alphabet C | 169,01 | 169,85 | 164,98 | +0,55 | +0,33% | 22,40M | 03/05 | ||
| Altria | 43,59 | 44,12 | 43,37 | -0,39 | -0,89% | 11,08M | 03/05 | ||
| Amazon.com | 186,24 | 187,87 | 185,43 | +1,51 | +0,82% | 37,87M | 03/05 | ||
| Amcor PLC | 10,01 | 10,02 | 9,87 | +0,14 | +1,42% | 6,77M | 03/05 | ||
| AMD | 150,58 | 150,79 | 147,25 | +4,42 | +3,02% | 48,56M | 03/05 | ||
| Ameren | 74,08 | 75,68 | 72,73 | -1,16 | -1,55% | 2,56M | 03/05 | ||
| American Airlines | 13,85 | 14,07 | 13,72 | -0,01 | -0,07% | 21,19M | 03/05 | ||
| American Electric Power | 88,60 | 89,28 | 87,95 | +0,35 | +0,40% | 2,71M | 03/05 | ||
| American Express | 230,64 | 233,34 | 229,13 | -1,86 | -0,80% | 2,73M | 03/05 | ||
| American Tower | 181,78 | 184,89 | 181,17 | +2,14 | +1,19% | 3,09M | 03/05 | ||
| American Water Works | 128,75 | 128,85 | 127,21 | +2,80 | +2,22% | 1,71M | 03/05 | ||
| Ameriprise Financial | 418,85 | 420,41 | 414,36 | +3,85 | +0,93% | 267,94K | 03/05 | ||
| Ametek | 166,56 | 166,88 | 162,78 | +3,22 | +1,97% | 2,01M | 03/05 | ||
| Amgen | 311,34 | 322,60 | 308,72 | +32,95 | +11,84% | 9,56M | 03/05 | ||
| Amphenol | 122,65 | 123,04 | 121,01 | +1,65 | +1,36% | 3,20M | 03/05 | ||
| Analog Devices | 199,63 | 201,83 | 199,04 | +3,14 | +1,60% | 2,17M | 03/05 | ||
| ANSYS | 319,52 | 323,70 | 313,87 | +4,99 | +1,59% | 461,32K | 03/05 | ||
| AO Smith | 84,31 | 84,88 | 84,03 | +0,76 | +0,91% | 558,11K | 03/05 | ||
| Aon | 279,79 | 280,84 | 275,32 | -0,30 | -0,11% | 1,72M | 03/05 | ||
| APA Corp | 29,26 | 29,77 | 28,92 | +0,08 | +0,27% | 8,47M | 03/05 | ||
| Apple | 183,36 | 187,00 | 182,66 | +10,33 | +5,97% | 153,44M | 03/05 | ||
| Applied Materials | 204,16 | 205,27 | 199,95 | +6,25 | +3,16% | 3,60M | 03/05 | ||
| Aptiv | 80,82 | 81,24 | 78,85 | +3,03 | +3,90% | 4,77M | 03/05 | ||
| Arch Capital | 94,38 | 95,53 | 92,78 | -0,79 | -0,83% | 1,65M | 03/05 | ||
| Archer-Daniels-Midland | 59,19 | 59,68 | 58,86 | -0,16 | -0,27% | 3,16M | 03/05 | ||
| Arista Networks | 274,40 | 278,35 | 271,70 | +12,54 | +4,79% | 2,86M | 03/05 | ||
| Arthur J Gallagher | 238,72 | 239,49 | 235,09 | +0,18 | +0,08% | 544,70K | 03/05 | ||
| Assurant | 176,03 | 176,92 | 172,31 | +1,41 | +0,81% | 246,22K | 03/05 | ||
| AT&T | 16,85 | 16,92 | 16,73 | +0,03 | +0,18% | 21,07M | 03/05 | ||
| Atmos Energy | 119,33 | 119,81 | 118,29 | +0,28 | +0,23% | 424,21K | 03/05 | ||
| Autodesk | 215,19 | 217,35 | 214,14 | +5,24 | +2,50% | 1,16M | 03/05 | ||
| AutoZone | 2.952,33 | 2.987,11 | 2.949,82 | -9,76 | -0,33% | 89,06K | 03/05 | ||
| AvalonBay | 192,84 | 195,44 | 191,50 | +0,39 | +0,20% | 558,90K | 03/05 | ||
| Avery Dennison | 221,56 | 222,62 | 220,50 | +2,05 | +0,93% | 312,74K | 03/05 | ||
| Axon Enterprise | 318,55 | 321,00 | 316,82 | +1,80 | +0,57% | 264,11K | 03/05 | ||
| Baker Hughes | 31,92 | 32,07 | 31,56 | +0,20 | +0,63% | 3,48M | 03/05 | ||
| Ball | 68,61 | 68,93 | 68,17 | +0,62 | +0,91% | 2,18M | 03/05 | ||
| Bank of America | 37,24 | 37,53 | 37,08 | +0,36 | +0,98% | 32,99M | 03/05 | ||
| Bank of NY Mellon | 57,01 | 57,21 | 56,49 | +0,41 | +0,72% | 1,78M | 03/05 | ||
| Bath & Body Works | 45,97 | 46,04 | 44,33 | +2,14 | +4,88% | 2,55M | 03/05 | ||
| Baxter | 36,89 | 37,39 | 36,50 | -0,02 | -0,05% | 6,21M | 03/05 | ||
| Becton Dickinson | 234,62 | 242,29 | 234,14 | -5,73 | -2,38% | 1,68M | 03/05 | ||
| Berkshire Hathaway B | 400,77 | 405,00 | 399,25 | +0,17 | +0,04% | 3,31M | 03/05 | ||
| Best Buy | 74,47 | 74,68 | 73,17 | +2,04 | +2,81% | 2,03M | 03/05 | ||
| Bio-Rad Labs | 279,82 | 283,50 | 279,73 | +0,51 | +0,18% | 186,11K | 03/05 | ||
| Bio-Techne | 77,29 | 77,97 | 76,25 | +1,69 | +2,24% | 1,45M | 03/05 | ||
| Biogen | 217,51 | 217,88 | 213,11 | +4,00 | +1,87% | 1,12M | 03/05 | ||
| BlackRock | 763,48 | 771,21 | 762,72 | +6,48 | +0,86% | 539,21K | 03/05 | ||
| Blackstone | 117,91 | 123,10 | 117,75 | -1,08 | -0,91% | 4,37M | 03/05 | ||
| Boeing | 179,80 | 180,49 | 177,90 | +0,95 | +0,53% | 5,34M | 03/05 | ||
| Booking | 3.577,38 | 3.748,21 | 3.566,91 | +104,47 | +3,01% | 528,72K | 03/05 | ||
| BorgWarner | 36,44 | 36,72 | 36,04 | +0,81 | +2,27% | 4,62M | 03/05 | ||
| Boston Properties | 60,79 | 62,47 | 60,32 | +0,72 | +1,20% | 848,70K | 03/05 | ||
| Boston Scientific | 72,86 | 73,07 | 71,82 | +0,83 | +1,15% | 5,46M | 03/05 | ||
| Bristol-Myers Squibb | 43,98 | 44,33 | 43,69 | +0,29 | +0,65% | 11,79M | 03/05 | ||
| Broadcom | 1.278,11 | 1.283,88 | 1.247,14 | +39,54 | +3,19% | 2,39M | 03/05 | ||
| Broadridge | 198,85 | 199,08 | 196,82 | +3,50 | +1,79% | 373,16K | 03/05 | ||
| Brown Forman | 47,91 | 48,60 | 47,62 | +0,42 | +0,88% | 1,23M | 03/05 | ||
| Brown&Brown | 83,52 | 83,64 | 81,79 | +0,80 | +0,97% | 977,50K | 03/05 | ||
| Builders FirstSource | 195,81 | 200,71 | 195,49 | +7,07 | +3,75% | 1,73M | 03/05 | ||
| Bunge | 101,15 | 101,89 | 100,29 | -0,21 | -0,21% | 982,41K | 03/05 | ||
| Cadence Design | 281,63 | 284,32 | 279,38 | +5,19 | +1,88% | 1,34M | 03/05 | ||
| Caesars | 35,33 | 36,80 | 35,11 | +0,19 | +0,54% | 3,70M | 03/05 | ||
| Camden Property | 105,08 | 105,36 | 100,76 | +4,55 | +4,53% | 1,88M | 03/05 | ||
| Campbell Soup | 44,87 | 45,68 | 44,87 | -1,02 | -2,22% | 2,73M | 03/05 | ||
| Capital One Financial | 142,38 | 143,42 | 142,03 | +0,57 | +0,40% | 1,49M | 03/05 | ||
| Cardinal Health | 98,90 | 102,26 | 98,24 | -4,08 | -3,96% | 3,32M | 03/05 | ||
| CarMax | 68,71 | 70,29 | 68,65 | +0,67 | +0,98% | 1,82M | 03/05 | ||
| Carnival Corp | 14,45 | 14,87 | 14,37 | -0,01 | -0,07% | 22,46M | 03/05 | ||
| Carrier Global | 62,10 | 62,65 | 61,32 | +1,16 | +1,90% | 2,98M | 03/05 | ||
| Catalent Inc | 56,50 | 56,63 | 56,18 | +0,16 | +0,28% | 1,69M | 03/05 | ||
| Caterpillar | 336,86 | 341,55 | 334,98 | +1,42 | +0,42% | 1,86M | 03/05 | ||
| Cboe Global | 179,67 | 180,08 | 175,01 | +5,55 | +3,19% | 865,72K | 03/05 | ||
| CBRE A | 86,57 | 89,02 | 85,30 | -0,22 | -0,25% | 1,72M | 03/05 | ||
| CDW Corp | 219,56 | 222,80 | 218,15 | +1,15 | +0,53% | 790,17K | 03/05 | ||
| Celanese | 157,17 | 159,65 | 156,73 | +0,79 | +0,51% | 449,74K | 03/05 | ||
| Cencora Inc | 224,00 | 224,86 | 222,20 | -0,74 | -0,33% | 2,12M | 03/05 | ||
| Centene | 74,81 | 75,11 | 73,78 | +0,48 | +0,65% | 4,71M | 03/05 | ||
| CenterPoint Energy | 29,44 | 29,66 | 29,16 | +0,04 | +0,14% | 3,60M | 03/05 | ||
| CF Industries | 74,10 | 75,12 | 73,41 | +0,23 | +0,31% | 2,34M | 03/05 | ||
| CH Robinson | 81,20 | 81,67 | 79,88 | +0,27 | +0,33% | 2,47M | 03/05 | ||
| Charles River Laboratories | 233,34 | 238,38 | 232,38 | +3,45 | +1,50% | 455,23K | 03/05 | ||
| Charter Communications | 265,93 | 269,76 | 264,23 | +3,93 | +1,50% | 849,65K | 03/05 | ||
| Chevron | 160,25 | 160,56 | 157,04 | -0,48 | -0,30% | 10,06M | 03/05 | ||
| Chipotle Mexican Grill | 3.155,19 | 3.175,61 | 3.150,01 | +13,20 | +0,42% | 228,43K | 03/05 | ||
| Chubb | 248,51 | 250,03 | 244,84 | -1,74 | -0,70% | 1,42M | 03/05 | ||
| Church&Dwight | 106,11 | 106,32 | 103,92 | +0,23 | +0,22% | 1,28M | 03/05 | ||
| Cigna | 341,45 | 343,24 | 334,71 | -3,05 | -0,89% | 2,29M | 03/05 | ||
| Cincinnati Financial | 116,94 | 117,22 | 115,03 | +0,78 | +0,67% | 530,35K | 03/05 | ||
| Cintas | 674,04 | 675,83 | 665,78 | +11,75 | +1,77% | 291,02K | 03/05 | ||
| Cisco | 47,12 | 47,40 | 46,85 | +0,33 | +0,71% | 14,30M | 03/05 | ||
| Citigroup | 61,50 | 62,14 | 61,41 | +0,49 | +0,80% | 10,13M | 03/05 | ||
| Citizens Financial Group Inc | 35,39 | 35,83 | 35,33 | +0,40 | +1,14% | 3,65M | 03/05 | ||
| Clorox | 138,20 | 139,98 | 138,19 | -1,47 | -1,05% | 1,77M | 03/05 | ||
| CME Group | 207,65 | 207,92 | 202,77 | +0,17 | +0,08% | 2,02M | 03/05 | ||
| CMS Energy | 61,56 | 61,87 | 60,83 | +0,29 | +0,47% | 1,36M | 03/05 | ||
| Coca-Cola | 62,17 | 62,33 | 61,65 | +0,19 | +0,30% | 10,97M | 03/05 | ||
| Cognizant A | 66,25 | 67,27 | 66,16 | -0,02 | -0,03% | 5,33M | 03/05 | ||
| Colgate-Palmolive | 92,88 | 93,05 | 91,31 | -0,03 | -0,03% | 5,37M | 03/05 | ||
| Comcast | 38,67 | 38,84 | 38,38 | +0,32 | +0,82% | 15,27M | 03/05 | ||
| Comerica | 53,06 | 53,98 | 52,84 | +1,19 | +2,29% | 1,82M | 03/05 | ||
| Conagra Brands | 30,59 | 30,90 | 30,56 | -0,26 | -0,84% | 4,04M | 03/05 | ||
| ConocoPhillips | 122,25 | 122,68 | 120,88 | 0,00 | 0,00% | 4,88M | 03/05 | ||
| Consolidated Edison | 95,55 | 96,76 | 94,97 | +0,30 | +0,32% | 2,42M | 03/05 | ||
| Constellation Brands A | 256,15 | 256,62 | 253,51 | +2,07 | +0,81% | 561,75K | 03/05 | ||
| Constellation Energy | 194,86 | 197,27 | 188,00 | +8,68 | +4,66% | 3,48M | 03/05 | ||
| Cooper | 90,64 | 91,96 | 90,58 | +0,89 | +0,99% | 750,12K | 03/05 | ||
| Copart | 55,20 | 55,34 | 54,64 | +0,80 | +1,47% | 3,84M | 03/05 | ||
| Corning | 33,72 | 33,87 | 33,51 | +0,15 | +0,43% | 4,41M | 03/05 | ||
| Corpay | 299,29 | 302,40 | 298,94 | +0,35 | +0,12% | 485,99K | 03/05 | ||
| Corteva | 57,16 | 57,40 | 56,57 | +0,18 | +0,32% | 2,98M | 03/05 | ||
| CoStar | 91,23 | 91,93 | 90,64 | +1,47 | +1,64% | 1,21M | 03/05 | ||
| Costco | 743,90 | 747,49 | 733,34 | +11,46 | +1,56% | 1,95M | 03/05 | ||
| Coterra Energy | 28,19 | 28,67 | 27,76 | +1,03 | +3,79% | 11,29M | 03/05 | ||
| Crown Castle | 97,39 | 98,36 | 96,78 | +0,95 | +0,99% | 4,12M | 03/05 | ||
| CSX | 33,85 | 33,97 | 33,66 | +0,28 | +0,83% | 6,46M | 03/05 | ||
| Cummins | 280,82 | 281,26 | 275,80 | +0,53 | +0,19% | 960,46K | 03/05 | ||
| CVS Health Corp | 55,90 | 56,43 | 54,96 | +0,75 | +1,35% | 21,96M | 03/05 | ||
| Danaher | 248,34 | 249,73 | 247,59 | +1,50 | +0,61% | 1,71M | 03/05 | ||
| Darden Restaurants | 149,24 | 149,78 | 147,77 | +1,38 | +0,93% | 1,84M | 03/05 | ||
| DaVita | 134,48 | 145,04 | 131,30 | -7,76 | -5,46% | 2,49M | 03/05 | ||
| Dayforce | 57,28 | 59,49 | 57,01 | -0,45 | -0,78% | 1,69M | 03/05 | ||
| Deckers Outdoor | 842,34 | 845,19 | 828,75 | +9,71 | +1,17% | 223,83K | 03/05 | ||
| Deere&Company | 400,87 | 401,34 | 394,85 | +4,91 | +1,24% | 1,08M | 03/05 | ||
| Delta Air Lines | 51,56 | 51,65 | 50,82 | +0,53 | +1,04% | 9,06M | 03/05 | ||
| Dentsply | 28,29 | 29,06 | 27,96 | -0,09 | -0,32% | 4,17M | 03/05 | ||
| Devon Energy | 50,53 | 51,30 | 50,16 | +0,19 | +0,39% | 8,87M | 03/05 | ||
| DexCom | 128,37 | 129,22 | 126,91 | +1,72 | +1,36% | 1,71M | 03/05 | ||
| Diamondback | 201,50 | 201,54 | 196,31 | +3,87 | +1,96% | 1,83M | 03/05 | ||
| Digital | 147,02 | 152,18 | 145,68 | +6,87 | +4,90% | 3,24M | 03/05 | ||
| Discover | 125,06 | 125,64 | 123,90 | +0,55 | +0,44% | 791,93K | 03/05 | ||
| Dollar General | 137,48 | 138,68 | 135,96 | +0,33 | +0,24% | 2,07M | 03/05 | ||
| Dollar Tree | 120,73 | 121,27 | 119,97 | +0,95 | +0,79% | 1,45M | 03/05 | ||
| Dominion Energy | 51,39 | 51,84 | 50,66 | +0,23 | +0,45% | 3,69M | 03/05 | ||
| Domino’s Pizza Inc | 514,38 | 518,99 | 509,08 | +1,68 | +0,33% | 572,92K | 03/05 | ||
| Dover | 179,05 | 179,57 | 177,28 | +1,50 | +0,84% | 1,13M | 03/05 | ||
| Dow | 57,03 | 57,40 | 56,75 | +0,20 | +0,35% | 2,44M | 03/05 | ||
| DR Horton | 148,48 | 153,54 | 148,46 | +3,02 | +2,08% | 2,19M | 03/05 | ||
| DTE Energy | 112,80 | 112,85 | 111,44 | +0,89 | +0,80% | 971,97K | 03/05 | ||
| Duke Energy | 100,23 | 100,33 | 99,10 | +0,92 | +0,93% | 2,84M | 03/05 | ||
| DuPont De Nemours | 77,71 | 78,38 | 77,14 | -0,04 | -0,05% | 2,33M | 03/05 | ||
| Eastman Chemical | 97,49 | 98,65 | 96,62 | +1,57 | +1,64% | 723,30K | 03/05 | ||
| Eaton | 320,65 | 322,57 | 316,59 | +6,32 | +2,01% | 1,63M | 03/05 | ||
| eBay | 49,65 | 50,25 | 49,37 | +0,26 | +0,53% | 6,85M | 03/05 | ||
| Ecolab | 227,49 | 228,56 | 226,14 | +0,73 | +0,32% | 1,05M | 03/05 | ||
| Edison | 72,32 | 72,68 | 71,77 | +0,35 | +0,49% | 1,41M | 03/05 | ||
| Edwards Lifesciences | 85,24 | 86,94 | 85,21 | +0,18 | +0,21% | 1,82M | 03/05 | ||
| Electronic Arts | 129,57 | 130,46 | 129,01 | +1,07 | +0,83% | 1,62M | 03/05 | ||
| Elevance Health | 527,01 | 528,27 | 518,90 | +1,40 | +0,27% | 800,05K | 03/05 | ||
| Eli Lilly | 735,54 | 745,00 | 730,34 | -20,37 | -2,69% | 4,45M | 03/05 | ||
| Emerson | 106,54 | 107,38 | 105,96 | +0,13 | +0,12% | 5,54M | 03/05 | ||
| Enphase | 114,20 | 117,26 | 110,52 | +8,14 | +7,67% | 5,96M | 03/05 | ||
| Entergy | 108,08 | 108,33 | 106,75 | +0,92 | +0,86% | 1,15M | 03/05 | ||
| EOG Resources | 130,01 | 132,44 | 128,24 | -1,79 | -1,36% | 5,62M | 03/05 | ||
| EPAM Systems | 242,12 | 245,60 | 240,40 | +3,94 | +1,65% | 347,08K | 03/05 | ||
| EQT | 40,27 | 40,40 | 39,68 | +0,79 | +2,00% | 5,88M | 03/05 | ||
| Equifax | 227,16 | 233,77 | 226,49 | +2,66 | +1,18% | 695,56K | 03/05 | ||
| Equinix | 699,81 | 730,24 | 697,99 | +1,11 | +0,16% | 693,44K | 03/05 | ||
| Equity Residential | 65,92 | 66,69 | 65,45 | +0,36 | +0,55% | 1,61M | 03/05 | ||
| Essex Property | 250,21 | 253,53 | 249,37 | +0,41 | +0,16% | 387,83K | 03/05 | ||
| Estee Lauder | 132,95 | 136,18 | 130,50 | -1,99 | -1,47% | 3,74M | 03/05 | ||
| Etsy Inc | 59,97 | 62,25 | 59,51 | +0,73 | +1,23% | 5,61M | 03/05 | ||
| Everest | 369,75 | 372,05 | 363,47 | -2,32 | -0,62% | 160,24K | 03/05 | ||
| Evergy | 54,10 | 54,19 | 53,33 | +0,55 | +1,03% | 2,51M | 03/05 | ||
| Eversource Energy | 60,00 | 61,49 | 58,90 | -0,75 | -1,23% | 3,37M | 03/05 | ||
| Exelon | 37,41 | 38,14 | 36,96 | -0,48 | -1,27% | 6,07M | 03/05 | ||
| Expedia | 115,33 | 122,74 | 115,15 | -20,76 | -15,25% | 13,78M | 03/05 | ||
| Expeditors Washington | 114,98 | 115,71 | 113,99 | +1,07 | +0,94% | 1,51M | 03/05 | ||
| Extra Space Storage | 141,87 | 143,84 | 141,08 | +2,08 | +1,49% | 969,12K | 03/05 | ||
| Exxon Mobil | 116,02 | 116,07 | 114,13 | -0,22 | -0,19% | 17,79M | 03/05 | ||
| F5 Networks | 165,94 | 168,53 | 165,37 | -0,13 | -0,08% | 613,71K | 03/05 | ||
| FactSet Research | 428,24 | 431,28 | 425,79 | +4,88 | +1,15% | 192,42K | 03/05 | ||
| Fair Isaac | 1.194,14 | 1.204,54 | 1.176,43 | +28,79 | +2,47% | 155,46K | 03/05 | ||
| Fastenal | 68,43 | 68,95 | 68,02 | +0,34 | +0,50% | 2,54M | 03/05 | ||
| Federal Realty | 102,04 | 105,91 | 100,91 | -2,87 | -2,74% | 1,31M | 03/05 | ||
| FedEx | 260,66 | 265,55 | 259,87 | -1,37 | -0,52% | 1,02M | 03/05 | ||
| Fidelity National Info | 70,72 | 70,76 | 69,68 | +1,29 | +1,86% | 3,41M | 03/05 | ||
| Fifth Third | 37,56 | 37,77 | 37,28 | +0,67 | +1,82% | 3,91M | 03/05 | ||
| First Solar | 191,55 | 193,51 | 185,00 | +11,04 | +6,12% | 2,94M | 03/05 | ||
| FirstEnergy | 39,22 | 39,43 | 38,75 | +0,13 | +0,33% | 2,02M | 03/05 | ||
| Fiserv | 149,16 | 149,51 | 147,73 | -0,01 | -0,01% | 2,86M | 03/05 | ||
| FMC | 61,85 | 61,92 | 60,65 | +1,32 | +2,18% | 1,42M | 03/05 | ||
| Ford Motor | 12,42 | 12,76 | 12,39 | -0,07 | -0,56% | 39,36M | 03/05 | ||
| Fortinet | 58,88 | 62,49 | 58,79 | -6,32 | -9,69% | 15,81M | 03/05 | ||
| Fortive | 76,08 | 76,68 | 75,62 | -0,02 | -0,03% | 2,19M | 03/05 | ||
| Fox Corp A | 32,11 | 32,14 | 31,73 | +0,45 | +1,42% | 2,59M | 03/05 | ||
| Fox Corp B | 29,58 | 29,61 | 29,31 | +0,33 | +1,13% | 717,57K | 03/05 | ||
| Franklin Resources | 23,38 | 23,88 | 23,25 | +0,41 | +1,76% | 5,38M | 03/05 | ||
| Freeport-McMoran | 50,45 | 50,55 | 49,14 | +1,67 | +3,42% | 12,45M | 03/05 | ||
| Garmin | 165,93 | 166,43 | 164,17 | +0,60 | +0,36% | 943,95K | 03/05 | ||
| Gartner | 428,64 | 431,00 | 421,44 | +9,60 | +2,29% | 478,61K | 03/05 | ||
| GE HealthCare | 79,47 | 80,06 | 78,50 | +1,64 | +2,11% | 2,72M | 03/05 | ||
| Gen Digital | 20,03 | 20,05 | 19,66 | +0,35 | +1,78% | 5,56M | 03/05 | ||
| Generac | 133,38 | 134,98 | 131,01 | +4,72 | +3,67% | 1,28M | 03/05 | ||
| General Dynamics | 288,08 | 288,97 | 286,00 | +0,72 | +0,25% | 955,62K | 03/05 | ||
| General Electric | 164,16 | 165,41 | 162,01 | +1,52 | +0,93% | 3,82M | 03/05 | ||
| General Mills | 69,90 | 70,57 | 69,43 | -0,75 | -1,06% | 3,38M | 03/05 | ||
| General Motors | 44,86 | 45,54 | 44,51 | +0,19 | +0,43% | 9,64M | 03/05 | ||
| Genuine Parts | 157,36 | 158,29 | 156,81 | +1,04 | +0,67% | 604,61K | 03/05 | ||
| Gilead | 64,78 | 65,53 | 64,33 | -0,55 | -0,84% | 6,24M | 03/05 | ||
| Global Payments | 111,37 | 112,57 | 109,84 | +0,83 | +0,75% | 3,17M | 03/05 | ||
| Globe Life | 77,55 | 79,92 | 76,67 | -1,73 | -2,18% | 1,72M | 03/05 | ||
| Goldman Sachs | 438,14 | 442,15 | 435,00 | +5,57 | +1,29% | 2,38M | 03/05 | ||
| Halliburton | 36,73 | 36,88 | 36,24 | +0,03 | +0,07% | 3,71M | 03/05 | ||
| Hartford | 97,90 | 98,26 | 96,31 | +0,41 | +0,42% | 1,10M | 03/05 | ||
| Hasbro | 61,48 | 62,17 | 60,99 | +0,30 | +0,49% | 1,08M | 03/05 | ||
| HCA | 307,68 | 314,37 | 307,30 | -1,16 | -0,38% | 924,34K | 03/05 | ||
| Healthpeak Properties | 18,98 | 19,38 | 18,87 | +0,11 | +0,58% | 4,03M | 03/05 | ||
| Henry Schein | 67,78 | 69,23 | 67,64 | -0,82 | -1,20% | 1,15M | 03/05 | ||
| Hershey Co | 197,92 | 199,06 | 191,71 | +2,04 | +1,04% | 3,37M | 03/05 | ||
| Hess | 158,86 | 158,91 | 154,93 | +0,30 | +0,19% | 6,01M | 03/05 | ||
| Hewlett Packard | 16,86 | 16,87 | 16,61 | +0,33 | +2,00% | 7,81M | 03/05 | ||
| Hilton Worldwide | 197,54 | 200,28 | 197,34 | +0,01 | +0,01% | 1,73M | 03/05 | ||
| Hologic | 76,54 | 79,75 | 75,58 | +0,63 | +0,83% | 1,96M | 03/05 | ||
| Home Depot | 343,03 | 346,87 | 340,37 | +7,50 | +2,24% | 3,78M | 03/05 | ||
| Honeywell | 195,81 | 196,24 | 193,54 | +2,17 | +1,12% | 2,19M | 03/05 | ||
| Hormel Foods | 35,18 | 35,50 | 34,82 | -0,24 | -0,68% | 1,47M | 03/05 | ||
| Host Hotels Resorts | 18,65 | 18,84 | 18,43 | +0,20 | +1,08% | 6,16M | 03/05 | ||
| Howmet | 78,88 | 79,46 | 76,95 | +1,78 | +2,31% | 4,80M | 03/05 | ||
| HP Inc | 28,18 | 28,49 | 28,01 | +0,24 | +0,84% | 3,86M | 03/05 | ||
| Hubbell | 379,88 | 381,30 | 376,29 | +6,94 | +1,86% | 421,03K | 03/05 | ||
| Humana | 320,60 | 321,04 | 316,94 | -0,38 | -0,12% | 1,21M | 03/05 | ||
| Huntington Bancshares | 13,80 | 13,95 | 13,78 | +0,13 | +0,95% | 9,00M | 03/05 | ||
| Huntington Ingalls Industries | 246,25 | 248,46 | 243,73 | +1,06 | +0,43% | 524,21K | 03/05 | ||
| IBM | 165,71 | 166,61 | 164,92 | +1,02 | +0,62% | 3,19M | 03/05 | ||
| ICE | 130,51 | 131,68 | 127,80 | +3,97 | +3,14% | 3,92M | 03/05 | ||
| IDEX | 220,42 | 222,41 | 219,23 | -0,21 | -0,10% | 400,16K | 03/05 | ||
| IDEXX Labs | 480,60 | 493,98 | 478,45 | +4,78 | +1,00% | 538,44K | 03/05 | ||
| IFF | 86,66 | 87,71 | 85,91 | -0,15 | -0,17% | 1,38M | 03/05 | ||
| Illinois Tool Works | 243,88 | 244,47 | 241,24 | +1,84 | +0,76% | 895,79K | 03/05 | ||
| Illumina | 117,93 | 127,75 | 117,67 | -6,06 | -4,89% | 2,94M | 03/05 | ||
| Incyte | 53,76 | 53,87 | 52,73 | +0,67 | +1,26% | 1,26M | 03/05 | ||
| Ingersoll Rand | 86,71 | 89,36 | 85,90 | -6,14 | -6,61% | 6,27M | 03/05 | ||
| Insulet | 174,43 | 180,25 | 174,11 | +1,01 | +0,58% | 595,02K | 03/05 | ||
| Intel | 30,90 | 31,05 | 30,70 | +0,39 | +1,28% | 35,81M | 03/05 | ||
| International Paper | 36,29 | 36,31 | 35,76 | +0,48 | +1,34% | 5,60M | 03/05 | ||
| Intuit | 629,27 | 631,39 | 622,44 | +15,23 | +2,48% | 1,02M | 03/05 | ||
| Intuitive Surgical | 381,36 | 384,47 | 378,87 | +3,71 | +0,98% | 987,45K | 03/05 | ||
| Invesco | 14,84 | 15,12 | 14,78 | +0,31 | +2,13% | 4,39M | 03/05 | ||
| Invitation Homes | 34,38 | 35,10 | 34,28 | -0,12 | -0,35% | 2,45M | 03/05 | ||
| IPG | 30,71 | 31,01 | 30,63 | +0,18 | +0,59% | 2,02M | 03/05 | ||
| IQVIA Holdings | 223,37 | 227,56 | 222,98 | +1,23 | +0,55% | 1,04M | 03/05 | ||
| Iron Mountain | 75,34 | 78,06 | 74,80 | -1,66 | -2,16% | 1,64M | 03/05 | ||
| J&J | 149,26 | 149,89 | 147,82 | -0,65 | -0,44% | 6,19M | 03/05 | ||
| Jabil Circuit | 117,19 | 117,40 | 115,36 | +1,93 | +1,67% | 1,08M | 03/05 | ||
| Jack Henry&Associates | 164,18 | 164,49 | 162,54 | +1,67 | +1,03% | 354,84K | 03/05 | ||
| Jacobs Engineering | 148,09 | 148,32 | 144,85 | +3,16 | +2,18% | 652,74K | 03/05 | ||
| JB Hunt | 165,60 | 167,42 | 165,17 | +1,03 | +0,63% | 740,87K | 03/05 | ||
| JM Smucker | 113,09 | 113,88 | 112,31 | +0,24 | +0,21% | 997,91K | 03/05 | ||
| Johnson Controls | 62,34 | 62,46 | 60,84 | +1,59 | +2,62% | 6,21M | 03/05 | ||
| JPMorgan | 190,53 | 192,53 | 188,46 | -1,13 | -0,59% | 8,47M | 03/05 | ||
| Juniper | 34,84 | 35,00 | 34,70 | +0,19 | +0,53% | 2,37M | 03/05 | ||
| Kellanova | 60,49 | 61,12 | 59,56 | -0,79 | -1,29% | 3,97M | 03/05 | ||
| Kenvue | 19,19 | 19,35 | 19,08 | +0,07 | +0,37% | 10,70M | 03/05 | ||
| Keurig Dr Pepper | 33,83 | 33,88 | 33,42 | +0,27 | +0,80% | 6,19M | 03/05 | ||
| KeyCorp | 14,93 | 15,24 | 14,90 | +0,06 | +0,37% | 8,81M | 03/05 | ||
| Keysight Technologies | 149,18 | 149,78 | 147,61 | +2,19 | +1,49% | 576,52K | 03/05 | ||
| Kimberly-Clark | 136,10 | 136,66 | 134,79 | -0,40 | -0,29% | 1,87M | 03/05 | ||
| Kimco Realty | 19,11 | 19,40 | 18,91 | +0,15 | +0,76% | 6,61M | 03/05 | ||
| Kinder Morgan | 18,57 | 18,58 | 18,38 | +0,11 | +0,60% | 12,41M | 03/05 | ||
| KLA Corp | 696,59 | 704,06 | 691,09 | +14,54 | +2,13% | 716,77K | 03/05 | ||
| Kraft Heinz | 36,35 | 36,75 | 36,21 | -0,37 | -1,01% | 6,94M | 03/05 | ||
| Kroger | 54,78 | 54,88 | 54,23 | -0,31 | -0,56% | 3,95M | 03/05 | ||
| L3Harris Technologies | 212,20 | 213,32 | 210,16 | +0,86 | +0,41% | 774,89K | 03/05 | ||
| Laboratory America | 201,28 | 202,92 | 199,68 | +1,03 | +0,51% | 543,91K | 03/05 | ||
| Lam Research | 908,53 | 912,61 | 895,54 | +24,85 | +2,81% | 712,84K | 03/05 | ||
| Lamb Weston Holdings | 85,08 | 85,75 | 84,30 | +0,60 | +0,71% | 1,68M | 03/05 | ||
| Las Vegas Sands | 46,88 | 47,22 | 46,56 | +0,22 | +0,48% | 4,61M | 03/05 | ||
| Leidos | 141,65 | 143,07 | 141,23 | -1,01 | -0,71% | 1,24M | 03/05 | ||
| Lennar | 158,11 | 163,12 | 157,85 | +2,90 | +1,87% | 1,66M | 03/05 | ||
| Linde PLC | 423,60 | 425,77 | 418,08 | +3,98 | +0,95% | 2,65M | 03/05 | ||
| Live Nation Entertainment | 94,65 | 97,03 | 92,30 | +6,38 | +7,23% | 5,62M | 03/05 | ||
| LKQ | 43,85 | 44,06 | 43,47 | +0,51 | +1,18% | 2,31M | 03/05 | ||
| Lockheed Martin | 461,95 | 462,93 | 457,17 | -1,25 | -0,27% | 899,26K | 03/05 | ||
| Loews | 76,42 | 76,54 | 75,46 | -0,11 | -0,14% | 369,61K | 03/05 | ||
| Lowe’s | 232,16 | 238,15 | 232,00 | +2,58 | +1,12% | 1,75M | 03/05 | ||
| Lululemon Athletica | 355,15 | 357,05 | 351,77 | +4,35 | +1,24% | 1,20M | 03/05 | ||
| LyondellBasell Industries | 99,12 | 99,77 | 98,90 | +0,34 | +0,34% | 1,49M | 03/05 | ||
| M&T Bank | 146,57 | 148,77 | 146,55 | +0,30 | +0,21% | 519,50K | 03/05 | ||
| Marathon Oil | 26,33 | 26,52 | 26,01 | +0,24 | +0,92% | 8,96M | 03/05 | ||
| Marathon Petroleum | 182,58 | 184,56 | 180,12 | -0,37 | -0,20% | 1,83M | 03/05 | ||
| MarketAxesss | 203,82 | 211,46 | 202,54 | -5,30 | -2,53% | 466,36K | 03/05 | ||
| Marriott Int | 234,59 | 238,76 | 234,30 | -0,97 | -0,41% | 1,55M | 03/05 | ||
| Marsh McLennan | 199,26 | 199,84 | 196,82 | -0,10 | -0,05% | 936,05K | 03/05 | ||
| Martin Marietta Materials | 590,68 | 598,66 | 588,24 | +0,72 | +0,12% | 473,96K | 03/05 | ||
| Masco | 69,54 | 71,30 | 69,51 | +0,56 | +0,81% | 1,32M | 03/05 | ||
| Mastercard | 443,61 | 445,20 | 436,90 | +2,51 | +0,57% | 3,33M | 03/05 | ||
| Match Group | 31,93 | 32,29 | 31,57 | +0,64 | +2,05% | 5,81M | 03/05 | ||
| McCormick&Co | 75,44 | 76,14 | 75,01 | +0,30 | +0,40% | 1,55M | 03/05 | ||
| McDonald’s | 270,31 | 274,62 | 268,89 | -2,97 | -1,09% | 2,56M | 03/05 | ||
| McKesson | 528,85 | 530,00 | 520,49 | -1,42 | -0,27% | 746,80K | 03/05 | ||
| Medtronic | 81,68 | 81,92 | 81,01 | +0,76 | +0,94% | 4,84M | 03/05 | ||
| Merck&Co | 127,52 | 128,48 | 127,18 | -0,74 | -0,58% | 5,68M | 03/05 | ||
| Meta Platforms | 452,05 | 454,16 | 444,00 | +10,37 | +2,35% | 15,95M | 03/05 | ||
| MetLife | 70,48 | 70,76 | 69,19 | +0,24 | +0,34% | 2,84M | 03/05 | ||
| Mettler-Toledo | 1.253,28 | 1.272,99 | 1.251,38 | +3,40 | +0,27% | 93,93K | 03/05 | ||
| MGM | 41,01 | 41,64 | 40,74 | +0,14 | +0,34% | 4,10M | 03/05 | ||
| Microchip | 91,36 | 92,58 | 90,65 | +1,90 | +2,12% | 5,11M | 03/05 | ||
| Micron | 114,69 | 115,48 | 113,45 | +2,36 | +2,10% | 13,42M | 03/05 | ||
| Microsoft | 406,66 | 407,15 | 401,86 | +8,82 | +2,22% | 16,42M | 03/05 | ||
| Mid-America Apartment | 133,02 | 134,54 | 132,49 | +1,34 | +1,02% | 1,05M | 03/05 | ||
| Moderna | 125,00 | 126,40 | 122,04 | -0,59 | -0,47% | 4,51M | 03/05 | ||
| Mohawk Industries | 116,37 | 120,47 | 115,85 | +0,75 | +0,65% | 422,18K | 03/05 | ||
| Molina Healthcare | 339,79 | 341,45 | 336,29 | +0,24 | +0,07% | 367,56K | 03/05 | ||
| Molson Coors Brewing B | 57,85 | 58,69 | 57,72 | +0,05 | +0,09% | 2,01M | 03/05 | ||
| Mondelez | 69,89 | 70,74 | 69,32 | -0,61 | -0,87% | 7,92M | 03/05 | ||
| Monolithic | 707,22 | 727,95 | 701,46 | -5,67 | -0,80% | 575,11K | 03/05 | ||
| Monster Beverage | 55,00 | 55,40 | 52,95 | +1,61 | +3,02% | 11,96M | 03/05 | ||
| Moody’s | 380,59 | 382,93 | 377,89 | +4,19 | +1,11% | 770,27K | 03/05 | ||
| Morgan Stanley | 93,60 | 94,42 | 93,28 | +0,95 | +1,03% | 4,97M | 03/05 | ||
| Mosaic | 28,68 | 29,48 | 28,48 | +0,27 | +0,95% | 5,05M | 03/05 | ||
| Motorola | 353,65 | 356,17 | 347,39 | +17,41 | +5,18% | 1,14M | 03/05 | ||
| MSCI | 466,90 | 474,90 | 466,47 | -0,80 | -0,17% | 812,11K | 03/05 | ||
| Nasdaq Inc | 60,87 | 61,16 | 59,70 | +0,80 | +1,33% | 2,76M | 03/05 | ||
| NetApp | 104,64 | 104,73 | 103,04 | +2,52 | +2,47% | 1,04M | 03/05 | ||
| Netflix | 579,34 | 580,26 | 565,16 | +14,19 | +2,51% | 3,24M | 03/05 | ||
| Newmont Goldcorp | 40,66 | 41,46 | 40,60 | -0,40 | -0,96% | 7,09M | 03/05 | ||
| News Corp | 25,26 | 25,33 | 24,92 | +0,48 | +1,94% | 527,37K | 03/05 | ||
| News Corp A | 24,47 | 24,52 | 24,17 | +0,47 | +1,96% | 2,55M | 03/05 | ||
| NextEra Energy | 70,10 | 70,28 | 69,31 | +1,25 | +1,82% | 12,17M | 03/05 | ||
| Nike | 92,15 | 93,65 | 91,87 | -0,26 | -0,28% | 5,43M | 03/05 | ||
| NiSource | 28,55 | 28,73 | 28,31 | +0,05 | +0,18% | 2,37M | 03/05 | ||
| Nordson | 265,61 | 265,94 | 262,83 | +2,81 | +1,07% | 166,93K | 03/05 | ||
| Norfolk Southern | 235,57 | 237,50 | 233,98 | +1,77 | +0,76% | 968,37K | 03/05 | ||
| Northern Trust | 84,62 | 84,79 | 84,03 | +1,12 | +1,34% | 901,86K | 03/05 | ||
| Northrop Grumman | 469,09 | 477,52 | 465,23 | -5,91 | -1,24% | 1,42M | 03/05 | ||
| Norwegian Cruise Line | 15,99 | 16,36 | 15,90 | +0,04 | +0,25% | 16,21M | 03/05 | ||
| NRG | 76,66 | 77,68 | 74,95 | +1,53 | +2,04% | 3,19M | 03/05 | ||
| Nucor | 173,91 | 174,63 | 171,10 | +3,39 | +1,99% | 1,02M | 03/05 | ||
| NVIDIA | 887,83 | 892,81 | 870,40 | +29,66 | +3,46% | 39,02M | 03/05 | ||
| NVR | 7.611,3 | 7.685,0 | 7.495,2 | +132,3 | +1,77% | 12,18K | 03/05 | ||
| NXP | 257,85 | 262,11 | 257,11 | +3,59 | +1,41% | 1,82M | 03/05 | ||
| Occidental | 64,38 | 64,91 | 63,66 | -0,28 | -0,43% | 6,57M | 03/05 | ||
| Old Dominion Freight Line | 185,06 | 189,59 | 184,33 | +1,66 | +0,91% | 1,60M | 03/05 | ||
| Omnicom | 92,76 | 93,55 | 92,50 | +0,13 | +0,14% | 1,36M | 03/05 | ||
| ON Semiconductor | 70,35 | 72,26 | 69,99 | +0,34 | +0,49% | 6,19M | 03/05 | ||
| ONEOK | 77,24 | 77,34 | 76,23 | +0,29 | +0,38% | 2,16M | 03/05 | ||
| Oracle | 115,78 | 116,21 | 115,07 | +0,82 | +0,71% | 4,24M | 03/05 | ||
| Otis Worldwide | 92,13 | 93,14 | 91,86 | +0,36 | +0,39% | 1,74M | 03/05 | ||
| O’Reilly Automotive | 1.012,95 | 1.019,49 | 1.003,36 | +6,72 | +0,67% | 412,30K | 03/05 | ||
| PACCAR | 104,78 | 107,29 | 104,44 | -1,68 | -1,58% | 3,86M | 03/05 | ||
| Packaging America | 176,27 | 177,02 | 174,83 | +0,93 | +0,53% | 475,04K | 03/05 | ||
| Palo Alto Networks | 296,21 | 297,49 | 290,37 | +0,89 | +0,30% | 3,41M | 03/05 | ||
| Paramount Global B | 12,88 | 14,54 | 12,86 | -0,98 | -7,03% | 65,84M | 03/05 | ||
| Parker-Hannifin | 536,02 | 547,34 | 532,54 | +5,34 | +1,01% | 837,63K | 03/05 | ||
| Paychex | 120,10 | 120,21 | 118,87 | +1,65 | +1,39% | 1,42M | 03/05 | ||
| Paycom Soft | 171,29 | 176,03 | 167,51 | +4,57 | +2,74% | 1,19M | 03/05 | ||
| PayPal | 65,70 | 67,89 | 64,72 | -1,28 | -1,91% | 14,34M | 03/05 | ||
| Pentair | 79,61 | 80,77 | 79,49 | +0,76 | +0,96% | 1,64M | 03/05 | ||
| PepsiCo | 176,15 | 176,49 | 175,00 | +0,70 | +0,40% | 3,38M | 03/05 | ||
| Pfizer | 27,83 | 27,90 | 27,52 | +0,13 | +0,47% | 28,21M | 03/05 | ||
| PG E | 17,57 | 17,84 | 17,42 | +0,04 | +0,23% | 11,75M | 03/05 | ||
| Philip Morris | 97,41 | 98,03 | 96,33 | +0,10 | +0,10% | 4,82M | 03/05 | ||
| Phillips 66 | 143,61 | 144,67 | 142,06 | -0,26 | -0,18% | 1,81M | 03/05 | ||
| Pinnacle West | 75,77 | 76,07 | 75,00 | +0,73 | +0,97% | 1,01M | 03/05 | ||
| Pioneer Natural | 269,62 | 272,23 | 269,14 | +0,00 | +0,00% | 0 | 02/05 | ||
| PNC Financial | 156,21 | 158,12 | 156,14 | +0,53 | +0,34% | 866,81K | 03/05 | ||
| Pool | 364,65 | 371,31 | 364,27 | +4,54 | +1,26% | 417,30K | 03/05 | ||
| PPG Industries | 132,90 | 134,45 | 132,25 | +0,65 | +0,49% | 1,03M | 03/05 | ||
| PPL | 28,09 | 28,18 | 27,82 | +0,17 | +0,59% | 3,66M | 03/05 | ||
| Principal Financial | 81,21 | 81,47 | 80,31 | +0,73 | +0,91% | 749,45K | 03/05 | ||
| Procter&Gamble | 164,47 | 164,71 | 162,16 | +0,63 | +0,38% | 5,43M | 03/05 | ||
| Progressive | 208,70 | 209,18 | 204,65 | -0,33 | -0,16% | 2,10M | 03/05 | ||
| Prologis | 105,85 | 108,08 | 105,40 | +1,32 | +1,26% | 2,57M | 03/05 | ||
| Prudential Financial | 112,27 | 112,79 | 110,61 | +0,98 | +0,88% | 968,92K | 03/05 | ||
| PTC | 175,77 | 177,05 | 171,71 | +5,17 | +3,03% | 1,40M | 03/05 | ||
| Public Service Enterprise | 70,45 | 70,53 | 69,71 | +0,43 | +0,61% | 2,25M | 03/05 | ||
| Public Storage | 265,83 | 269,73 | 264,63 | +1,90 | +0,72% | 649,48K | 03/05 | ||
| PulteGroup | 116,70 | 120,72 | 116,60 | +2,85 | +2,50% | 1,52M | 03/05 | ||
| Qorvo Inc | 95,95 | 97,30 | 95,41 | +0,28 | +0,29% | 2,41M | 03/05 | ||
| Qualcomm | 179,64 | 183,19 | 177,81 | -0,46 | -0,26% | 9,66M | 03/05 | ||
| Quanta Services | 256,46 | 257,87 | 251,29 | +1,46 | +0,57% | 832,28K | 03/05 | ||
| Quest Diagnostics | 137,45 | 137,46 | 135,26 | +1,11 | +0,81% | 629,21K | 03/05 | ||
| Ralph Lauren A | 166,61 | 169,51 | 166,14 | +1,69 | +1,02% | 545,18K | 03/05 | ||
| Raymond James Financial | 124,44 | 125,20 | 123,81 | +0,47 | +0,38% | 596,68K | 03/05 | ||
| Realty Income | 55,26 | 55,75 | 54,86 | +0,35 | +0,64% | 7,91M | 03/05 | ||
| Regency Centers | 59,00 | 61,07 | 58,37 | -1,02 | -1,70% | 2,07M | 03/05 | ||
| Regeneron Pharma | 957,00 | 958,05 | 926,94 | +19,39 | +2,07% | 518,14K | 03/05 | ||
| Regions Financial | 19,80 | 20,08 | 19,72 | +0,16 | +0,79% | 3,95M | 03/05 | ||
| Republic Services | 185,47 | 187,67 | 184,00 | -0,97 | -0,52% | 1,19M | 03/05 | ||
| ResMed | 217,08 | 221,40 | 216,73 | -1,07 | -0,49% | 630,60K | 03/05 | ||
| Revvity | 100,65 | 102,64 | 100,54 | -0,43 | -0,43% | 843,93K | 03/05 | ||
| Robert Half | 70,15 | 70,75 | 69,86 | +0,57 | +0,82% | 776,17K | 03/05 | ||
| Rockwell Automation | 274,06 | 277,71 | 272,74 | +4,02 | +1,49% | 977,07K | 03/05 | ||
| Rollins | 46,11 | 46,23 | 44,85 | +1,37 | +3,06% | 1,43M | 03/05 | ||
| Roper Technologies | 517,21 | 519,52 | 511,50 | +6,39 | +1,25% | 943,32K | 03/05 | ||
| Ross Stores | 130,84 | 131,41 | 128,02 | +3,16 | +2,47% | 3,69M | 03/05 | ||
| Royal Caribbean Cruises | 138,21 | 140,94 | 137,99 | +0,83 | +0,60% | 2,09M | 03/05 | ||
| Rtx Corp | 101,39 | 102,17 | 100,67 | -0,50 | -0,49% | 4,50M | 03/05 | ||
| S&P Global | 425,17 | 425,36 | 420,52 | +8,21 | +1,97% | 1,14M | 03/05 | ||
| Salesforce Inc | 273,68 | 277,67 | 273,35 | +1,55 | +0,57% | 3,95M | 03/05 | ||
| SBA Communications | 193,09 | 200,71 | 192,82 | -0,78 | -0,40% | 1,05M | 03/05 | ||
| Schlumberger | 47,66 | 47,94 | 47,14 | +0,08 | +0,16% | 10,10M | 03/05 | ||
| Seagate | 87,50 | 87,89 | 86,68 | +1,21 | +1,40% | 1,60M | 03/05 | ||
| Sempra Energy | 72,89 | 73,41 | 72,37 | +0,02 | +0,03% | 2,47M | 03/05 | ||
| ServiceNow Inc | 716,65 | 724,65 | 705,00 | +20,93 | +3,01% | 1,41M | 03/05 | ||
| Sherwin-Williams | 311,34 | 315,57 | 310,95 | +6,88 | +2,26% | 1,96M | 03/05 | ||
| Simon Property | 142,82 | 144,47 | 141,88 | +1,46 | +1,03% | 1,10M | 03/05 | ||
| Skyworks | 92,51 | 93,49 | 90,91 | +2,79 | +3,11% | 3,50M | 03/05 | ||
| Snap-On | 271,12 | 271,12 | 268,00 | +4,25 | +1,59% | 254,98K | 03/05 | ||
| Southern | 75,86 | 75,98 | 74,91 | +0,53 | +0,70% | 3,42M | 03/05 | ||
| Southwest Airlines | 26,14 | 26,69 | 25,94 | -0,27 | -1,02% | 10,62M | 03/05 | ||
| Stanley Black Decker | 85,80 | 88,39 | 84,49 | +0,81 | +0,95% | 3,07M | 03/05 | ||
| Starbucks | 73,11 | 75,51 | 72,99 | -1,82 | -2,43% | 21,57M | 03/05 | ||
| State Street | 74,39 | 74,42 | 73,48 | +1,19 | +1,63% | 1,52M | 03/05 | ||
| Steel Dynamics | 135,47 | 135,80 | 131,79 | +4,68 | +3,58% | 1,18M | 03/05 | ||
| STERIS | 207,89 | 208,46 | 205,95 | +1,65 | +0,80% | 375,75K | 03/05 | ||
| Stryker | 328,52 | 331,76 | 326,70 | +1,89 | +0,58% | 1,56M | 03/05 | ||
| Super Micro Computer | 782,70 | 801,45 | 768,00 | +20,18 | +2,65% | 5,04M | 03/05 | ||
| Synchrony Financial | 45,60 | 45,91 | 45,30 | +0,60 | +1,33% | 3,48M | 03/05 | ||
| Synopsys | 536,94 | 540,40 | 528,63 | +13,56 | +2,59% | 839,17K | 03/05 | ||
| Sysco | 75,37 | 75,55 | 74,15 | +1,12 | +1,51% | 2,67M | 03/05 | ||
| T Rowe | 111,50 | 113,55 | 111,20 | +0,34 | +0,31% | 1,24M | 03/05 | ||
| T-Mobile US | 164,57 | 165,24 | 163,56 | -0,34 | -0,21% | 4,21M | 03/05 | ||
| Take-Two | 145,88 | 146,28 | 143,95 | +2,81 | +1,96% | 967,58K | 03/05 | ||
| Tapestry | 39,23 | 39,77 | 39,04 | +0,44 | +1,13% | 3,21M | 03/05 | ||
| Targa Resources | 112,32 | 113,32 | 110,09 | -0,67 | -0,59% | 1,49M | 03/05 | ||
| Target | 158,04 | 160,24 | 157,81 | -0,08 | -0,05% | 2,41M | 03/05 | ||
| TE Connectivity | 141,97 | 142,92 | 140,26 | +1,96 | +1,40% | 1,18M | 03/05 | ||
| Teledyne Technologies | 385,34 | 392,35 | 383,22 | -0,26 | -0,07% | 332,09K | 03/05 | ||
| Teleflex | 203,01 | 206,51 | 199,12 | +4,28 | +2,15% | 604,10K | 03/05 | ||
| Teradyne | 120,44 | 121,86 | 119,10 | +3,05 | +2,60% | 2,68M | 03/05 | ||
| Tesla | 181,14 | 184,78 | 178,43 | +1,13 | +0,63% | 74,86M | 03/05 | ||
| Texas Instruments | 178,91 | 179,68 | 177,43 | +3,11 | +1,77% | 4,16M | 03/05 | ||
| Textron | 85,53 | 86,25 | 85,20 | +0,16 | +0,19% | 1,37M | 03/05 | ||
| The AES | 18,65 | 19,68 | 18,34 | -0,28 | -1,48% | 10,82M | 03/05 | ||
| The Charles Schwab | 76,06 | 76,46 | 75,18 | +0,73 | +0,97% | 5,24M | 03/05 | ||
| The Travelers | 213,89 | 214,29 | 211,19 | -0,48 | -0,22% | 910,93K | 03/05 | ||
| Thermo Fisher Scientific | 571,95 | 579,22 | 571,63 | +0,70 | +0,12% | 1,52M | 03/05 | ||
| TJX | 95,10 | 95,48 | 94,51 | +0,19 | +0,20% | 4,99M | 03/05 | ||
| Tractor Supply | 270,21 | 271,85 | 266,47 | +3,51 | +1,32% | 1,11M | 03/05 | ||
| Trane Technologies | 319,34 | 321,00 | 315,80 | +2,55 | +0,80% | 1,03M | 03/05 | ||
| Transdigm | 1.295,00 | 1.303,49 | 1.270,93 | +23,22 | +1,83% | 229,72K | 03/05 | ||
| Trimble | 55,93 | 60,26 | 55,44 | -4,16 | -6,92% | 3,19M | 03/05 | ||
| Truist Financial Corp | 38,86 | 39,15 | 38,67 | +0,51 | +1,33% | 6,29M | 03/05 | ||
| Tyler Technologies | 468,99 | 471,53 | 464,27 | +4,53 | +0,98% | 171,54K | 03/05 | ||
| Tyson Foods | 61,99 | 62,04 | 60,80 | +1,04 | +1,71% | 3,39M | 03/05 | ||
| U.S. Bancorp | 41,41 | 41,83 | 41,24 | +0,44 | +1,07% | 4,91M | 03/05 | ||
| Uber Tech | 69,23 | 70,34 | 69,03 | +0,66 | +0,96% | 15,52M | 03/05 | ||
| UDR | 38,23 | 38,38 | 37,84 | +0,66 | +1,76% | 2,81M | 03/05 | ||
| Ulta Beauty | 397,39 | 404,44 | 397,27 | +0,06 | +0,02% | 576,30K | 03/05 | ||
| Union Pacific | 240,24 | 243,38 | 239,76 | +2,55 | +1,07% | 2,13M | 03/05 | ||
| United Airlines Holdings | 51,62 | 52,75 | 51,22 | -0,06 | -0,11% | 7,25M | 03/05 | ||
| United Parcel Service | 146,45 | 148,20 | 146,43 | -0,77 | -0,52% | 1,95M | 03/05 | ||
| United Rentals | 666,66 | 685,89 | 664,33 | +2,09 | +0,31% | 343,28K | 03/05 | ||
| UnitedHealth | 492,66 | 492,79 | 485,79 | -0,31 | -0,06% | 2,41M | 03/05 | ||
| Universal Health Services | 167,70 | 171,79 | 167,54 | -2,19 | -1,29% | 579,39K | 03/05 | ||
| Valero Energy | 156,86 | 158,88 | 154,79 | -0,48 | -0,31% | 2,29M | 03/05 | ||
| Ventas | 46,80 | 46,98 | 45,96 | +0,57 | +1,24% | 2,59M | 03/05 | ||
| Veralto | 95,89 | 96,13 | 94,52 | +2,04 | +2,17% | 690,62K | 03/05 | ||
| VeriSign | 168,26 | 170,19 | 167,53 | -0,08 | -0,05% | 867,08K | 03/05 | ||
| Verisk | 237,33 | 237,57 | 233,78 | +3,57 | +1,53% | 1,09M | 03/05 | ||
| Verizon | 38,89 | 39,19 | 38,75 | -0,04 | -0,10% | 12,88M | 03/05 | ||
| Vertex | 401,08 | 405,67 | 397,59 | +0,92 | +0,23% | 1,05M | 03/05 | ||
| VF | 12,61 | 13,11 | 12,51 | +0,05 | +0,40% | 5,06M | 03/05 | ||
| Viatris | 11,79 | 11,86 | 11,63 | +0,19 | +1,64% | 5,05M | 03/05 | ||
| VICI Properties | 28,80 | 29,30 | 28,56 | 0,00 | 0,00% | 6,02M | 03/05 | ||
| Visa A | 268,47 | 269,45 | 266,51 | +0,86 | +0,32% | 3,66M | 03/05 | ||
| Vulcan Materials | 264,46 | 268,14 | 262,48 | +0,05 | +0,02% | 758,92K | 03/05 | ||
| Walgreens Boots | 17,81 | 18,01 | 17,68 | +0,28 | +1,60% | 7,04M | 03/05 | ||
| Walmart | 59,83 | 59,98 | 59,14 | +0,12 | +0,20% | 13,33M | 03/05 | ||
| Walt Disney | 113,68 | 114,11 | 112,80 | +1,06 | +0,94% | 6,38M | 03/05 | ||
| Warner Bros Discovery | 7,97 | 8,28 | 7,91 | +0,02 | +0,25% | 35,31M | 03/05 | ||
| Waste Management | 207,92 | 208,60 | 204,91 | +0,76 | +0,37% | 1,59M | 03/05 | ||
| Waters | 321,40 | 327,49 | 319,10 | +5,82 | +1,84% | 487,78K | 03/05 | ||
| WEC Energy | 83,22 | 83,73 | 82,20 | +0,14 | +0,16% | 1,64M | 03/05 | ||
| Wells Fargo&Co | 59,91 | 60,26 | 59,12 | +0,08 | +0,13% | 14,53M | 03/05 | ||
| Welltower | 95,79 | 97,21 | 94,66 | -0,29 | -0,30% | 2,10M | 03/05 | ||
| West Pharmaceutical Services | 365,09 | 372,79 | 361,58 | -3,37 | -0,91% | 431,64K | 03/05 | ||
| Western Digital | 70,97 | 71,63 | 70,08 | +1,25 | +1,79% | 5,40M | 03/05 | ||
| Westinghouse Air Brake | 162,21 | 162,27 | 159,73 | +0,33 | +0,20% | 819,70K | 03/05 | ||
| WestRock Co | 51,16 | 51,79 | 50,96 | +0,05 | +0,10% | 2,94M | 03/05 | ||
| Weyerhaeuser | 31,10 | 31,83 | 30,96 | +0,09 | +0,29% | 4,51M | 03/05 | ||
| Williams | 38,67 | 38,89 | 38,42 | +0,13 | +0,34% | 3,53M | 03/05 | ||
| Willis Towers Watson | 251,99 | 253,20 | 249,04 | -0,50 | -0,20% | 270,86K | 03/05 | ||
| WR Berkley | 78,56 | 78,98 | 77,43 | -0,45 | -0,57% | 1,26M | 03/05 | ||
| WW Grainger | 932,74 | 936,46 | 926,52 | +8,84 | +0,96% | 104,11K | 03/05 | ||
| Wynn Resorts | 96,71 | 97,11 | 95,93 | +1,44 | +1,51% | 1,31M | 03/05 | ||
| Xcel Energy | 54,25 | 54,28 | 53,55 | +0,46 | +0,86% | 2,89M | 03/05 | ||
| Xylem | 137,21 | 138,46 | 135,16 | +1,22 | +0,90% | 1,42M | 03/05 | ||
| Yum! Brands | 134,32 | 135,98 | 133,92 | -0,75 | -0,56% | 2,39M | 03/05 | ||
| Zebra | 309,59 | 317,07 | 308,93 | -3,12 | -1,00% | 467,27K | 03/05 | ||
| Zimmer Biomet | 121,68 | 121,91 | 119,35 | +3,22 | +2,72% | 1,66M | 03/05 | ||
| Zoetis Inc | 167,07 | 171,69 | 166,95 | -0,16 | -0,10% | 2,98M | 03/05 |
Opiniões
Qual sua opinião sobre Investing.com US 500?
Opinião de Usuários:
ou
O mercado está atualmente fechado, a votação está disponível somente quando o mercado estiver aberto.
Escreva o que você pensa sobre Investing.com United States 500
Tem certeza que deseja excluir esse gráfico?
Apagar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Anexar um gráfico a um comentário
Confirmar bloqueio
Tem certeza de que deseja bloquear %USER_NAME%?
Ao confirmar o bloqueio, você e %USER_NAME% não poderão ver o que cada um de vocês posta no Investing.com.
%USER_NAME% foi adicionado com êxito à sua Lista de bloqueios
Já que acabou de desbloquear esta pessoa, você deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar esse comentário
Diga-nos o que achou desse comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão