Registe-se para criar alertas sobre instrumentos,
eventos económicos e conteúdo por autores seguidos
Registe-se grátis Já tem uma conta? Iniciar
Cotações
Todos os tipos
- Todos os tipos
- Índices
- Ações
- ETFs
- Fundos
- Matérias-primas
- Moedas
- Cripto
- Obrigações
- Certificados
Por favor, tente outra pesquisa
🔥 A estratégia de ações escolhidas por IA, Titãs da tecnologia, subiu +7,1% em maio. Junte-se à ação com as ações EM ALTA. Poupe 40%
Investing.com United States 500 (invus500)
Adicionar/Remover de uma carteira
Adicionar a carteira
2.060,78
+2,02
+0,10%
- Fecho Anterior: 2.060,78
- Abertura: 2.058,95
- Var. Diária: 2.052,76 - 2.060,78
Investing.com US 500
2.060,78
+2,02
+0,10%
- 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 | 105,27 | 105,72 | 104,68 | +0,41 | +0,39% | 3,99M | 17/05 | ||
| Abbott Labs | 104,11 | 104,78 | 103,94 | -0,76 | -0,72% | 4,87M | 17/05 | ||
| AbbVie | 166,42 | 166,49 | 164,49 | +2,07 | +1,26% | 4,95M | 17/05 | ||
| Accenture | 303,62 | 310,00 | 300,01 | -4,38 | -1,42% | 3,62M | 17/05 | ||
| Adobe | 483,43 | 485,88 | 481,52 | +0,55 | +0,11% | 2,26M | 17/05 | ||
| ADP | 252,33 | 252,39 | 249,24 | +2,27 | +0,91% | 1,29M | 17/05 | ||
| Aflac | 88,37 | 88,41 | 86,70 | +1,23 | +1,41% | 1,58M | 17/05 | ||
| Agilent Technologies | 154,33 | 155,35 | 153,03 | +0,02 | +0,01% | 1,54M | 17/05 | ||
| AIG | 80,56 | 80,77 | 78,86 | +1,82 | +2,31% | 5,75M | 17/05 | ||
| Air Products | 262,74 | 262,97 | 256,00 | +5,70 | +2,22% | 1,86M | 17/05 | ||
| Airbnb | 145,66 | 147,50 | 145,31 | -1,53 | -1,04% | 3,28M | 17/05 | ||
| Akamai | 95,21 | 96,68 | 95,12 | -1,66 | -1,71% | 2,43M | 17/05 | ||
| Albemarle | 131,12 | 134,75 | 129,25 | +1,93 | +1,49% | 2,26M | 17/05 | ||
| Alexandria RE | 124,22 | 124,65 | 123,08 | +0,16 | +0,12% | 324,88K | 17/05 | ||
| Align | 271,50 | 274,70 | 268,35 | -2,06 | -0,75% | 590,61K | 17/05 | ||
| Allegion PLC | 124,49 | 126,25 | 124,02 | -0,90 | -0,72% | 428,85K | 17/05 | ||
| Alliant Energy | 51,97 | 52,07 | 51,67 | 0,00 | 0,00% | 1,04M | 17/05 | ||
| Allstate | 169,55 | 170,67 | 168,96 | +0,47 | +0,28% | 698,06K | 17/05 | ||
| Alphabet A | 176,06 | 176,27 | 173,69 | +1,88 | +1,08% | 22,25M | 17/05 | ||
| Alphabet C | 177,29 | 177,49 | 174,98 | +1,86 | +1,06% | 16,53M | 17/05 | ||
| Altria | 46,08 | 46,25 | 45,92 | +0,13 | +0,28% | 7,17M | 17/05 | ||
| Amazon.com | 184,70 | 185,30 | 183,36 | +1,07 | +0,58% | 32,25M | 17/05 | ||
| Amcor PLC | 10,27 | 10,40 | 10,22 | -0,09 | -0,87% | 10,40M | 17/05 | ||
| AMD | 164,47 | 169,72 | 162,32 | +1,85 | +1,14% | 65,68M | 17/05 | ||
| Ameren | 74,73 | 75,30 | 74,07 | -0,17 | -0,23% | 1,50M | 17/05 | ||
| American Airlines | 14,73 | 14,99 | 14,72 | -0,06 | -0,41% | 18,45M | 17/05 | ||
| American Electric Power | 92,67 | 92,80 | 91,80 | +0,13 | +0,14% | 2,91M | 17/05 | ||
| American Express | 242,79 | 243,19 | 241,90 | +1,47 | +0,61% | 1,33M | 17/05 | ||
| American Tower | 194,58 | 195,51 | 193,19 | -0,36 | -0,18% | 1,66M | 17/05 | ||
| American Water Works | 133,76 | 134,14 | 133,14 | -0,51 | -0,38% | 924,16K | 17/05 | ||
| Ameriprise Financial | 433,93 | 439,66 | 433,78 | -2,05 | -0,47% | 513,05K | 17/05 | ||
| Ametek | 166,80 | 168,33 | 166,27 | -1,11 | -0,66% | 1,65M | 17/05 | ||
| Amgen | 312,47 | 315,28 | 310,38 | -2,25 | -0,71% | 1,97M | 17/05 | ||
| Amphenol | 131,93 | 133,27 | 131,38 | +0,22 | +0,17% | 2,90M | 17/05 | ||
| Analog Devices | 214,08 | 215,63 | 212,97 | -0,04 | -0,02% | 2,37M | 17/05 | ||
| ANSYS | 327,71 | 328,04 | 326,27 | +0,18 | +0,06% | 400,74K | 17/05 | ||
| AO Smith | 85,68 | 85,72 | 84,84 | +0,32 | +0,37% | 634,85K | 17/05 | ||
| Aon | 292,36 | 293,71 | 290,02 | +0,34 | +0,12% | 967,80K | 17/05 | ||
| APA Corp | 30,88 | 31,01 | 30,33 | +0,37 | +1,21% | 3,78M | 17/05 | ||
| Apple | 189,87 | 190,81 | 189,22 | +0,03 | +0,02% | 41,23M | 17/05 | ||
| Applied Materials | 212,08 | 219,36 | 210,23 | -1,95 | -0,91% | 7,87M | 17/05 | ||
| Aptiv | 82,11 | 82,63 | 81,30 | -0,18 | -0,22% | 1,81M | 17/05 | ||
| Arch Capital | 100,99 | 101,28 | 99,27 | +2,17 | +2,20% | 1,48M | 17/05 | ||
| Archer-Daniels-Midland | 61,63 | 61,90 | 61,12 | +0,04 | +0,06% | 2,35M | 17/05 | ||
| Arista Networks | 319,89 | 326,05 | 317,83 | -0,20 | -0,06% | 1,66M | 17/05 | ||
| Arthur J Gallagher | 257,67 | 258,20 | 254,82 | +2,15 | +0,84% | 686,43K | 17/05 | ||
| Assurant | 175,51 | 176,55 | 175,17 | +0,03 | +0,02% | 163,11K | 17/05 | ||
| AT&T | 17,39 | 17,41 | 17,26 | +0,10 | +0,55% | 20,43M | 17/05 | ||
| Atmos Energy | 118,63 | 118,87 | 117,98 | +0,07 | +0,06% | 1,45M | 17/05 | ||
| Autodesk | 221,21 | 221,31 | 219,21 | +0,78 | +0,35% | 1,57M | 17/05 | ||
| AutoZone | 2.920,80 | 2.925,13 | 2.890,11 | +19,81 | +0,68% | 160,27K | 17/05 | ||
| AvalonBay | 198,89 | 199,07 | 197,25 | +0,84 | +0,42% | 328,60K | 17/05 | ||
| Avery Dennison | 226,24 | 226,61 | 224,01 | +1,66 | +0,74% | 364,40K | 17/05 | ||
| Axon Enterprise | 288,79 | 292,60 | 286,68 | -1,65 | -0,57% | 513,34K | 17/05 | ||
| Baker Hughes | 33,46 | 33,55 | 32,83 | +0,44 | +1,33% | 5,95M | 17/05 | ||
| Ball | 70,11 | 70,49 | 69,71 | -0,11 | -0,16% | 781,52K | 17/05 | ||
| Bank of America | 39,31 | 39,49 | 39,16 | +0,09 | +0,23% | 25,02M | 17/05 | ||
| Bank of NY Mellon | 59,53 | 59,54 | 58,69 | +0,76 | +1,29% | 2,33M | 17/05 | ||
| Bath & Body Works | 50,16 | 50,24 | 49,06 | +1,21 | +2,47% | 1,64M | 17/05 | ||
| Baxter | 35,28 | 35,44 | 34,88 | +0,11 | +0,31% | 3,46M | 17/05 | ||
| Becton Dickinson | 236,30 | 236,55 | 234,73 | -0,32 | -0,14% | 1,10M | 17/05 | ||
| Berkshire Hathaway B | 417,04 | 417,33 | 413,96 | +3,92 | +0,95% | 1,88M | 17/05 | ||
| Best Buy | 73,37 | 73,55 | 72,55 | -0,27 | -0,37% | 1,32M | 17/05 | ||
| Bio-Rad Labs | 293,94 | 295,83 | 290,86 | -1,79 | -0,61% | 139,58K | 17/05 | ||
| Bio-Techne | 83,81 | 84,61 | 82,19 | +0,97 | +1,16% | 1,38M | 17/05 | ||
| Biogen | 230,57 | 230,83 | 226,43 | +0,53 | +0,23% | 985,03K | 17/05 | ||
| BlackRock | 812,19 | 813,38 | 806,31 | +4,48 | +0,55% | 312,08K | 17/05 | ||
| Blackstone | 125,75 | 128,60 | 124,53 | -2,13 | -1,67% | 3,47M | 17/05 | ||
| Boeing | 184,99 | 185,38 | 181,22 | +2,03 | +1,11% | 5,02M | 17/05 | ||
| Booking | 3.708,35 | 3.758,24 | 3.690,51 | -26,66 | -0,71% | 198,41K | 17/05 | ||
| BorgWarner | 37,09 | 37,65 | 37,04 | -0,54 | -1,44% | 1,84M | 17/05 | ||
| Boston Properties | 63,17 | 63,99 | 62,75 | -0,48 | -0,75% | 580,98K | 17/05 | ||
| Boston Scientific | 74,66 | 74,73 | 74,06 | +0,11 | +0,15% | 6,49M | 17/05 | ||
| Bristol-Myers Squibb | 44,01 | 44,34 | 43,73 | -0,10 | -0,23% | 14,88M | 17/05 | ||
| Broadcom | 1.395,29 | 1.419,49 | 1.381,85 | -16,84 | -1,19% | 1,82M | 17/05 | ||
| Broadridge | 203,49 | 204,76 | 202,71 | -0,54 | -0,26% | 544,86K | 17/05 | ||
| Brown Forman | 48,47 | 48,76 | 48,05 | -0,22 | -0,45% | 1,15M | 17/05 | ||
| Brown&Brown | 89,82 | 89,86 | 89,29 | +0,42 | +0,47% | 934,29K | 17/05 | ||
| Builders FirstSource | 167,13 | 168,94 | 165,70 | +1,74 | +1,05% | 1,80M | 17/05 | ||
| Bunge | 103,09 | 104,01 | 102,41 | -0,46 | -0,44% | 679,31K | 17/05 | ||
| Cadence Design | 288,81 | 290,28 | 288,39 | -0,12 | -0,04% | 895,80K | 17/05 | ||
| Caesars | 35,52 | 35,90 | 34,93 | +0,21 | +0,59% | 3,67M | 17/05 | ||
| Camden Property | 106,50 | 107,17 | 106,17 | -0,02 | -0,02% | 816,23K | 17/05 | ||
| Campbell Soup | 46,45 | 46,69 | 46,39 | -0,26 | -0,56% | 911,35K | 17/05 | ||
| Capital One Financial | 141,82 | 142,23 | 140,85 | +0,77 | +0,55% | 1,10M | 17/05 | ||
| Cardinal Health | 99,06 | 99,40 | 98,35 | +0,36 | +0,36% | 975,71K | 17/05 | ||
| CarMax | 72,81 | 73,18 | 71,81 | -0,17 | -0,23% | 1,40M | 17/05 | ||
| Carnival Corp | 15,01 | 15,12 | 14,93 | +0,11 | +0,70% | 21,17M | 17/05 | ||
| Carrier Global | 65,24 | 65,74 | 64,83 | +0,24 | +0,37% | 1,72M | 17/05 | ||
| Catalent Inc | 55,37 | 55,50 | 55,16 | +0,12 | +0,22% | 1,07M | 17/05 | ||
| Caterpillar | 356,37 | 356,38 | 351,56 | +5,65 | +1,61% | 1,59M | 17/05 | ||
| Cboe Global | 183,51 | 183,51 | 180,88 | +1,91 | +1,05% | 552,35K | 17/05 | ||
| CBRE A | 91,28 | 92,06 | 90,86 | -0,77 | -0,84% | 1,41M | 17/05 | ||
| CDW Corp | 223,64 | 225,46 | 223,06 | -0,50 | -0,22% | 1,30M | 17/05 | ||
| Celanese | 157,34 | 158,07 | 156,33 | +1,67 | +1,07% | 508,00K | 17/05 | ||
| Cencora Inc | 222,13 | 223,05 | 221,03 | +0,28 | +0,13% | 973,94K | 17/05 | ||
| Centene | 78,06 | 78,19 | 77,15 | +0,92 | +1,19% | 2,64M | 17/05 | ||
| CenterPoint Energy | 30,08 | 30,09 | 29,83 | +0,14 | +0,47% | 3,65M | 17/05 | ||
| CF Industries | 76,22 | 77,40 | 75,75 | -1,10 | -1,42% | 971,68K | 17/05 | ||
| CH Robinson | 84,11 | 84,56 | 83,08 | +0,96 | +1,15% | 1,63M | 17/05 | ||
| Charles River Laboratories | 221,67 | 225,00 | 220,40 | -3,08 | -1,37% | 846,59K | 17/05 | ||
| Charter Communications | 273,02 | 279,79 | 272,81 | -4,52 | -1,63% | 751,62K | 17/05 | ||
| Chevron | 162,73 | 162,97 | 161,19 | +1,64 | +1,02% | 4,49M | 17/05 | ||
| Chipotle Mexican Grill | 3.213,47 | 3.216,95 | 3.145,23 | +67,59 | +2,15% | 230,61K | 17/05 | ||
| Chubb | 274,43 | 275,41 | 266,25 | +9,55 | +3,60% | 3,46M | 17/05 | ||
| Church&Dwight | 106,39 | 106,80 | 106,03 | -0,29 | -0,27% | 827,48K | 17/05 | ||
| Cigna | 338,65 | 339,36 | 334,23 | -0,61 | -0,18% | 1,52M | 17/05 | ||
| Cincinnati Financial | 120,06 | 120,14 | 118,45 | +1,54 | +1,30% | 463,50K | 17/05 | ||
| Cintas | 692,14 | 692,26 | 684,99 | +0,76 | +0,11% | 301,55K | 17/05 | ||
| Cisco | 48,17 | 48,56 | 48,11 | -0,17 | -0,35% | 21,82M | 17/05 | ||
| Citigroup | 64,08 | 64,55 | 63,90 | -0,06 | -0,09% | 6,88M | 17/05 | ||
| Citizens Financial Group Inc | 37,16 | 37,23 | 36,58 | +0,64 | +1,75% | 5,03M | 17/05 | ||
| Clorox | 135,62 | 137,25 | 134,91 | -1,35 | -0,99% | 1,26M | 17/05 | ||
| CME Group | 213,14 | 214,32 | 212,30 | +0,41 | +0,19% | 1,47M | 17/05 | ||
| CMS Energy | 63,25 | 63,28 | 62,76 | +0,10 | +0,16% | 1,10M | 17/05 | ||
| Coca-Cola | 63,04 | 63,37 | 62,94 | -0,28 | -0,44% | 10,15M | 17/05 | ||
| Cognizant A | 68,76 | 70,11 | 68,19 | -1,27 | -1,81% | 4,38M | 17/05 | ||
| Colgate-Palmolive | 94,13 | 94,43 | 93,75 | -0,40 | -0,42% | 3,02M | 17/05 | ||
| Comcast | 39,27 | 39,39 | 38,92 | -0,10 | -0,25% | 13,73M | 17/05 | ||
| Comerica | 54,85 | 54,99 | 54,48 | +0,34 | +0,62% | 782,23K | 17/05 | ||
| Conagra Brands | 30,73 | 30,97 | 30,68 | -0,26 | -0,84% | 2,52M | 17/05 | ||
| ConocoPhillips | 121,73 | 121,99 | 120,09 | +1,90 | +1,59% | 3,49M | 17/05 | ||
| Consolidated Edison | 97,11 | 97,17 | 96,39 | +0,20 | +0,21% | 1,46M | 17/05 | ||
| Constellation Brands A | 255,39 | 256,76 | 252,85 | 0,00 | 0,00% | 1,39M | 17/05 | ||
| Constellation Energy | 213,11 | 217,71 | 209,91 | -3,23 | -1,49% | 3,05M | 17/05 | ||
| Cooper | 97,31 | 98,07 | 96,55 | -0,59 | -0,60% | 547,02K | 17/05 | ||
| Copart | 54,50 | 55,43 | 52,83 | -0,08 | -0,15% | 6,57M | 17/05 | ||
| Corning | 35,37 | 35,39 | 35,13 | +0,15 | +0,41% | 3,10M | 17/05 | ||
| Corpay | 279,53 | 283,18 | 278,56 | -3,33 | -1,18% | 477,18K | 17/05 | ||
| Corteva | 56,45 | 56,56 | 55,87 | +0,45 | +0,80% | 5,28M | 17/05 | ||
| CoStar | 87,50 | 88,13 | 87,16 | -0,63 | -0,71% | 1,46M | 17/05 | ||
| Costco | 795,81 | 797,54 | 790,61 | +2,74 | +0,35% | 1,26M | 17/05 | ||
| Coterra Energy | 28,20 | 28,43 | 28,00 | +0,19 | +0,68% | 3,31M | 17/05 | ||
| Crown Castle | 102,89 | 104,42 | 102,39 | -1,13 | -1,09% | 3,08M | 17/05 | ||
| CSX | 33,52 | 33,93 | 33,47 | -0,41 | -1,21% | 8,22M | 17/05 | ||
| Cummins | 285,68 | 288,80 | 282,72 | -2,17 | -0,75% | 729,93K | 17/05 | ||
| CVS Health Corp | 57,67 | 57,69 | 57,08 | +0,15 | +0,26% | 8,30M | 17/05 | ||
| Danaher | 265,80 | 265,94 | 263,20 | +0,96 | +0,36% | 2,64M | 17/05 | ||
| Darden Restaurants | 154,03 | 154,09 | 151,74 | +2,61 | +1,72% | 950,54K | 17/05 | ||
| DaVita | 139,81 | 140,44 | 137,02 | +3,33 | +2,44% | 632,57K | 17/05 | ||
| Dayforce | 63,33 | 63,38 | 62,22 | +0,83 | +1,33% | 911,24K | 17/05 | ||
| Deckers Outdoor | 888,56 | 898,85 | 886,09 | +2,94 | +0,33% | 319,56K | 17/05 | ||
| Deere&Company | 397,29 | 397,59 | 391,54 | +2,86 | +0,73% | 1,40M | 17/05 | ||
| Delta Air Lines | 52,72 | 53,21 | 52,44 | +0,21 | +0,40% | 4,25M | 17/05 | ||
| Dentsply | 28,28 | 28,33 | 27,71 | -0,09 | -0,31% | 2,20M | 17/05 | ||
| Devon Energy | 49,63 | 49,78 | 49,09 | +0,39 | +0,79% | 4,02M | 17/05 | ||
| DexCom | 131,36 | 132,22 | 130,16 | -0,55 | -0,42% | 2,33M | 17/05 | ||
| Diamondback | 197,67 | 198,27 | 194,83 | +3,08 | +1,58% | 980,25K | 17/05 | ||
| Digital | 143,80 | 145,48 | 143,53 | -1,14 | -0,79% | 1,50M | 17/05 | ||
| Discover | 125,46 | 125,55 | 124,69 | +0,65 | +0,52% | 787,72K | 17/05 | ||
| Dollar General | 142,17 | 145,36 | 141,21 | -4,42 | -3,02% | 2,29M | 17/05 | ||
| Dollar Tree | 117,31 | 120,89 | 117,15 | -3,99 | -3,29% | 2,36M | 17/05 | ||
| Dominion Energy | 53,49 | 53,58 | 53,09 | +0,19 | +0,36% | 2,83M | 17/05 | ||
| Domino’s Pizza Inc | 513,06 | 519,99 | 512,34 | -0,24 | -0,05% | 336,60K | 17/05 | ||
| Dover | 184,09 | 185,09 | 183,62 | -0,06 | -0,03% | 1,24M | 17/05 | ||
| Dow | 59,19 | 59,21 | 58,71 | +0,49 | +0,83% | 2,57M | 17/05 | ||
| DR Horton | 151,47 | 152,24 | 150,59 | +0,50 | +0,33% | 1,13M | 17/05 | ||
| DTE Energy | 116,57 | 116,94 | 116,17 | -0,21 | -0,18% | 734,29K | 17/05 | ||
| Duke Energy | 103,91 | 103,92 | 102,44 | +1,07 | +1,04% | 2,86M | 17/05 | ||
| DuPont De Nemours | 79,92 | 79,92 | 78,97 | +2,35 | +3,02% | 2,18M | 17/05 | ||
| Eastman Chemical | 100,39 | 100,98 | 100,07 | +0,32 | +0,31% | 491,32K | 17/05 | ||
| Eaton | 330,24 | 333,55 | 326,71 | +0,06 | +0,02% | 1,45M | 17/05 | ||
| eBay | 51,48 | 52,76 | 51,12 | -1,22 | -2,32% | 4,61M | 17/05 | ||
| Ecolab | 233,75 | 233,96 | 232,48 | +1,12 | +0,48% | 481,38K | 17/05 | ||
| Edison | 76,29 | 76,39 | 75,70 | +0,43 | +0,57% | 1,25M | 17/05 | ||
| Edwards Lifesciences | 89,16 | 90,47 | 88,58 | -0,95 | -1,06% | 2,02M | 17/05 | ||
| Electronic Arts | 127,75 | 128,89 | 126,34 | -1,41 | -1,09% | 3,20M | 17/05 | ||
| Elevance Health | 547,94 | 547,99 | 541,41 | +4,05 | +0,74% | 751,17K | 17/05 | ||
| Eli Lilly | 770,09 | 775,63 | 767,10 | -1,03 | -0,13% | 1,24M | 17/05 | ||
| Emerson | 112,88 | 113,34 | 112,26 | +0,06 | +0,05% | 1,26M | 17/05 | ||
| Enphase | 114,32 | 118,11 | 113,66 | -2,53 | -2,17% | 2,26M | 17/05 | ||
| Entergy | 113,05 | 113,54 | 112,61 | -0,32 | -0,28% | 1,03M | 17/05 | ||
| EOG Resources | 129,96 | 130,24 | 128,10 | +2,04 | +1,59% | 1,87M | 17/05 | ||
| EPAM Systems | 187,80 | 188,30 | 183,68 | -1,34 | -0,71% | 808,40K | 17/05 | ||
| EQT | 41,18 | 41,48 | 40,60 | +0,67 | +1,65% | 4,87M | 17/05 | ||
| Equifax | 248,86 | 250,01 | 247,39 | -1,08 | -0,43% | 482,37K | 17/05 | ||
| Equinix | 799,83 | 806,07 | 797,08 | +0,33 | +0,04% | 499,50K | 17/05 | ||
| Equity Residential | 67,12 | 67,35 | 66,81 | +0,03 | +0,04% | 1,56M | 17/05 | ||
| Essex Property | 266,25 | 266,53 | 263,68 | +1,54 | +0,58% | 210,58K | 17/05 | ||
| Estee Lauder | 134,72 | 138,16 | 134,47 | -3,52 | -2,55% | 2,01M | 17/05 | ||
| Etsy Inc | 63,97 | 65,14 | 63,65 | -0,12 | -0,19% | 2,05M | 17/05 | ||
| Everest | 392,93 | 393,91 | 388,09 | +4,66 | +1,20% | 254,44K | 17/05 | ||
| Evergy | 55,11 | 55,63 | 54,94 | +0,11 | +0,20% | 2,06M | 17/05 | ||
| Eversource Energy | 60,96 | 61,38 | 60,62 | -0,50 | -0,81% | 1,34M | 17/05 | ||
| Exelon | 38,58 | 38,73 | 38,32 | -0,04 | -0,10% | 4,66M | 17/05 | ||
| Expedia | 114,01 | 114,59 | 112,78 | +0,56 | +0,49% | 2,86M | 17/05 | ||
| Expeditors Washington | 117,87 | 118,37 | 116,83 | +0,23 | +0,20% | 787,24K | 17/05 | ||
| Extra Space Storage | 151,89 | 152,42 | 150,83 | +0,54 | +0,36% | 566,81K | 17/05 | ||
| Exxon Mobil | 119,67 | 119,83 | 117,96 | +1,80 | +1,53% | 12,06M | 17/05 | ||
| F5 Networks | 174,13 | 174,73 | 173,09 | +0,30 | +0,17% | 456,50K | 17/05 | ||
| FactSet Research | 448,92 | 449,58 | 444,01 | +3,40 | +0,76% | 307,80K | 17/05 | ||
| Fair Isaac | 1.411,80 | 1.415,26 | 1.388,00 | +7,36 | +0,52% | 212,71K | 17/05 | ||
| Fastenal | 66,42 | 66,99 | 65,95 | -0,39 | -0,58% | 2,84M | 17/05 | ||
| Federal Realty | 102,30 | 102,41 | 101,28 | +0,67 | +0,65% | 517,82K | 17/05 | ||
| FedEx | 257,20 | 259,95 | 256,28 | -1,58 | -0,61% | 1,18M | 17/05 | ||
| Fidelity National Info | 78,39 | 78,56 | 77,78 | +0,83 | +1,07% | 4,62M | 17/05 | ||
| Fifth Third | 38,56 | 38,77 | 38,42 | -0,04 | -0,10% | 2,76M | 17/05 | ||
| First Solar | 197,59 | 199,00 | 193,69 | +2,97 | +1,53% | 1,72M | 17/05 | ||
| FirstEnergy | 40,03 | 40,28 | 39,89 | -0,19 | -0,46% | 1,77M | 17/05 | ||
| Fiserv | 152,73 | 153,38 | 151,93 | -0,11 | -0,07% | 1,90M | 17/05 | ||
| FMC | 63,99 | 64,29 | 63,32 | -0,16 | -0,25% | 1,04M | 17/05 | ||
| Ford Motor | 12,27 | 12,38 | 12,25 | -0,11 | -0,89% | 23,35M | 17/05 | ||
| Fortinet | 61,43 | 61,86 | 60,78 | +0,19 | +0,31% | 2,80M | 17/05 | ||
| Fortive | 77,16 | 77,67 | 77,04 | -0,17 | -0,22% | 1,04M | 17/05 | ||
| Fox Corp A | 32,85 | 32,87 | 32,50 | +0,17 | +0,52% | 2,23M | 17/05 | ||
| Fox Corp B | 30,53 | 30,53 | 30,14 | +0,26 | +0,86% | 750,36K | 17/05 | ||
| Franklin Resources | 24,28 | 24,29 | 24,06 | +0,12 | +0,50% | 2,27M | 17/05 | ||
| Freeport-McMoran | 54,25 | 54,35 | 52,54 | +2,21 | +4,25% | 15,84M | 17/05 | ||
| Garmin | 171,02 | 171,47 | 169,54 | +1,04 | +0,61% | 402,72K | 17/05 | ||
| Gartner | 450,26 | 452,00 | 447,29 | +2,48 | +0,55% | 345,39K | 17/05 | ||
| GE HealthCare | 81,86 | 81,88 | 80,42 | +0,55 | +0,68% | 1,32M | 17/05 | ||
| Gen Digital | 25,03 | 25,22 | 24,49 | -0,26 | -1,01% | 6,62M | 17/05 | ||
| Generac | 144,77 | 145,42 | 143,34 | +1,77 | +1,24% | 690,95K | 17/05 | ||
| General Dynamics | 299,03 | 299,13 | 294,90 | +3,28 | +1,11% | 614,02K | 17/05 | ||
| General Electric | 159,90 | 161,87 | 159,10 | -1,22 | -0,76% | 5,78M | 17/05 | ||
| General Mills | 71,25 | 71,51 | 70,80 | -0,15 | -0,21% | 1,99M | 17/05 | ||
| General Motors | 45,77 | 46,08 | 45,58 | -0,11 | -0,23% | 6,96M | 17/05 | ||
| Genuine Parts | 152,89 | 154,78 | 152,20 | -1,21 | -0,79% | 436,54K | 17/05 | ||
| Gilead | 67,72 | 67,82 | 67,21 | -0,14 | -0,21% | 3,58M | 17/05 | ||
| Global Payments | 109,16 | 109,99 | 108,42 | -0,11 | -0,10% | 1,61M | 17/05 | ||
| Globe Life | 86,07 | 86,44 | 83,43 | +2,13 | +2,54% | 1,02M | 17/05 | ||
| Goldman Sachs | 467,79 | 468,66 | 464,25 | +3,27 | +0,70% | 1,34M | 17/05 | ||
| Halliburton | 37,90 | 37,92 | 37,40 | +0,41 | +1,11% | 2,85M | 17/05 | ||
| Hartford | 103,17 | 103,56 | 102,50 | +1,00 | +0,98% | 1,39M | 17/05 | ||
| Hasbro | 60,13 | 60,19 | 58,91 | +0,65 | +1,09% | 1,41M | 17/05 | ||
| HCA | 322,75 | 324,18 | 320,10 | +0,04 | +0,01% | 607,70K | 17/05 | ||
| Healthpeak Properties | 19,91 | 20,08 | 19,84 | -0,06 | -0,30% | 3,07M | 17/05 | ||
| Henry Schein | 74,60 | 74,76 | 74,19 | +0,27 | +0,36% | 799,29K | 17/05 | ||
| Hershey Co | 207,00 | 209,41 | 206,40 | -1,17 | -0,56% | 879,13K | 17/05 | ||
| Hess | 158,14 | 158,32 | 156,02 | +1,83 | +1,17% | 1,71M | 17/05 | ||
| Hewlett Packard | 17,86 | 18,02 | 17,73 | -0,03 | -0,17% | 9,12M | 17/05 | ||
| Hilton Worldwide | 204,19 | 206,91 | 204,13 | -1,60 | -0,78% | 896,37K | 17/05 | ||
| Hologic | 75,02 | 75,09 | 74,12 | +0,07 | +0,09% | 1,45M | 17/05 | ||
| Home Depot | 344,29 | 344,93 | 340,59 | +1,55 | +0,45% | 1,83M | 17/05 | ||
| Honeywell | 205,97 | 207,00 | 205,18 | -0,65 | -0,31% | 2,27M | 17/05 | ||
| Hormel Foods | 36,31 | 36,33 | 35,89 | +0,22 | +0,61% | 2,56M | 17/05 | ||
| Host Hotels Resorts | 18,42 | 18,87 | 18,27 | -0,33 | -1,76% | 5,61M | 17/05 | ||
| Howmet | 82,95 | 83,07 | 82,27 | +0,42 | +0,51% | 1,23M | 17/05 | ||
| HP Inc | 31,20 | 31,28 | 31,01 | +0,13 | +0,42% | 3,52M | 17/05 | ||
| Hubbell | 393,07 | 393,57 | 388,34 | +1,74 | +0,44% | 366,03K | 17/05 | ||
| Humana | 355,78 | 356,42 | 352,91 | +0,59 | +0,17% | 1,12M | 17/05 | ||
| Huntington Bancshares | 14,21 | 14,27 | 14,14 | +0,04 | +0,28% | 10,35M | 17/05 | ||
| Huntington Ingalls Industries | 255,47 | 257,86 | 254,51 | -0,69 | -0,27% | 203,65K | 17/05 | ||
| IBM | 169,06 | 169,11 | 167,33 | +0,09 | +0,05% | 2,71M | 17/05 | ||
| ICE | 138,43 | 138,46 | 136,90 | +1,32 | +0,96% | 1,59M | 17/05 | ||
| IDEX | 222,33 | 223,23 | 221,40 | +0,09 | +0,04% | 215,78K | 17/05 | ||
| IDEXX Labs | 543,45 | 543,85 | 538,43 | +2,51 | +0,46% | 445,98K | 17/05 | ||
| IFF | 99,70 | 99,83 | 97,66 | +1,87 | +1,91% | 1,79M | 17/05 | ||
| Illinois Tool Works | 250,61 | 250,68 | 248,48 | +0,84 | +0,34% | 690,90K | 17/05 | ||
| Illumina | 111,07 | 113,84 | 110,65 | -3,39 | -2,96% | 1,04M | 17/05 | ||
| Incyte | 57,10 | 57,24 | 56,43 | +0,24 | +0,42% | 1,62M | 17/05 | ||
| Ingersoll Rand | 92,67 | 92,70 | 91,65 | +1,27 | +1,39% | 2,66M | 17/05 | ||
| Insulet | 187,27 | 187,62 | 182,80 | +1,89 | +1,02% | 723,33K | 17/05 | ||
| Intel | 31,83 | 32,11 | 31,59 | -0,20 | -0,62% | 41,37M | 17/05 | ||
| International Paper | 40,63 | 40,95 | 40,38 | +0,11 | +0,27% | 2,85M | 17/05 | ||
| Intuit | 661,18 | 661,69 | 654,72 | +7,81 | +1,20% | 774,66K | 17/05 | ||
| Intuitive Surgical | 398,82 | 398,93 | 393,98 | +2,39 | +0,60% | 719,90K | 17/05 | ||
| Invesco | 16,01 | 16,17 | 15,86 | -0,08 | -0,50% | 3,43M | 17/05 | ||
| Invitation Homes | 35,46 | 35,65 | 35,05 | +0,25 | +0,71% | 2,42M | 17/05 | ||
| IPG | 31,80 | 31,90 | 31,60 | +0,17 | +0,54% | 2,16M | 17/05 | ||
| IQVIA Holdings | 231,18 | 235,79 | 231,07 | -3,82 | -1,63% | 715,16K | 17/05 | ||
| Iron Mountain | 81,78 | 82,40 | 81,28 | -0,22 | -0,26% | 762,43K | 17/05 | ||
| J&J | 154,68 | 154,86 | 153,71 | +0,40 | +0,26% | 4,25M | 17/05 | ||
| Jabil Circuit | 115,03 | 116,03 | 114,42 | -0,35 | -0,30% | 1,10M | 17/05 | ||
| Jack Henry&Associates | 168,99 | 169,66 | 167,05 | -0,39 | -0,23% | 312,76K | 17/05 | ||
| Jacobs Engineering | 136,38 | 138,10 | 135,95 | -1,37 | -0,99% | 354,18K | 17/05 | ||
| JB Hunt | 164,80 | 170,44 | 164,44 | -4,69 | -2,77% | 966,66K | 17/05 | ||
| JM Smucker | 115,18 | 116,03 | 114,80 | -0,50 | -0,43% | 677,02K | 17/05 | ||
| Johnson Controls | 69,03 | 69,22 | 67,97 | +0,76 | +1,11% | 4,46M | 17/05 | ||
| JPMorgan | 204,85 | 205,04 | 202,81 | +2,38 | +1,18% | 9,08M | 17/05 | ||
| Juniper | 34,64 | 34,76 | 34,54 | -0,07 | -0,20% | 1,40M | 17/05 | ||
| Kellanova | 61,55 | 62,25 | 61,39 | -0,59 | -0,95% | 1,33M | 17/05 | ||
| Kenvue | 20,48 | 20,74 | 20,38 | -0,13 | -0,61% | 27,41M | 17/05 | ||
| Keurig Dr Pepper | 33,75 | 34,07 | 33,72 | -0,39 | -1,14% | 6,12M | 17/05 | ||
| KeyCorp | 15,40 | 15,48 | 15,33 | +0,08 | +0,49% | 4,10M | 17/05 | ||
| Keysight Technologies | 157,30 | 157,76 | 156,22 | +0,52 | +0,33% | 936,16K | 17/05 | ||
| Kimberly-Clark | 134,28 | 134,82 | 133,64 | -0,40 | -0,29% | 1,27M | 17/05 | ||
| Kimco Realty | 19,22 | 19,25 | 19,02 | +0,12 | +0,63% | 2,26M | 17/05 | ||
| Kinder Morgan | 19,70 | 19,79 | 19,52 | +0,10 | +0,51% | 11,99M | 17/05 | ||
| KLA Corp | 747,68 | 758,57 | 739,65 | -1,80 | -0,24% | 585,84K | 17/05 | ||
| Kraft Heinz | 36,00 | 36,08 | 35,64 | -0,07 | -0,19% | 6,12M | 17/05 | ||
| Kroger | 54,19 | 54,53 | 53,83 | -0,25 | -0,46% | 6,54M | 17/05 | ||
| L3Harris Technologies | 223,63 | 223,78 | 221,35 | +1,54 | +0,69% | 463,50K | 17/05 | ||
| Laboratory America | 210,66 | 213,30 | 208,19 | -2,47 | -1,16% | 530,68K | 17/05 | ||
| Lam Research | 912,07 | 954,85 | 905,82 | -30,83 | -3,27% | 910,12K | 17/05 | ||
| Lamb Weston Holdings | 86,77 | 87,21 | 85,92 | -0,19 | -0,22% | 1,22M | 17/05 | ||
| Las Vegas Sands | 47,03 | 47,78 | 46,33 | +0,41 | +0,88% | 5,10M | 17/05 | ||
| Leidos | 148,66 | 148,73 | 147,00 | +1,10 | +0,75% | 486,08K | 17/05 | ||
| Lennar | 165,89 | 166,33 | 164,44 | +0,69 | +0,42% | 747,26K | 17/05 | ||
| Linde PLC | 432,52 | 433,47 | 429,80 | +2,83 | +0,66% | 1,15M | 17/05 | ||
| Live Nation Entertainment | 96,61 | 96,74 | 95,48 | +0,23 | +0,24% | 1,03M | 17/05 | ||
| LKQ | 44,67 | 44,71 | 43,83 | +0,52 | +1,18% | 5,09M | 17/05 | ||
| Lockheed Martin | 466,35 | 466,93 | 463,15 | +1,52 | +0,33% | 486,50K | 17/05 | ||
| Loews | 77,73 | 77,80 | 77,32 | +0,53 | +0,69% | 508,56K | 17/05 | ||
| Lowe’s | 231,26 | 233,05 | 230,18 | -1,00 | -0,43% | 1,87M | 17/05 | ||
| Lululemon Athletica | 334,95 | 338,75 | 334,02 | -3,33 | -0,98% | 2,58M | 17/05 | ||
| LyondellBasell Industries | 100,91 | 101,01 | 100,22 | +0,97 | +0,97% | 1,28M | 17/05 | ||
| M&T Bank | 153,81 | 154,50 | 153,41 | +0,34 | +0,22% | 462,16K | 17/05 | ||
| Marathon Oil | 26,18 | 26,36 | 26,10 | +0,05 | +0,17% | 4,87M | 17/05 | ||
| Marathon Petroleum | 179,73 | 181,05 | 175,68 | +4,96 | +2,84% | 2,61M | 17/05 | ||
| MarketAxesss | 214,71 | 217,71 | 211,48 | -1,89 | -0,87% | 279,16K | 17/05 | ||
| Marriott Int | 237,73 | 239,57 | 236,32 | -1,23 | -0,51% | 1,22M | 17/05 | ||
| Marsh McLennan | 210,01 | 210,13 | 208,40 | +0,87 | +0,42% | 992,20K | 17/05 | ||
| Martin Marietta Materials | 580,48 | 586,40 | 578,59 | -1,21 | -0,21% | 330,83K | 17/05 | ||
| Masco | 70,20 | 70,63 | 69,96 | -0,14 | -0,20% | 739,76K | 17/05 | ||
| Mastercard | 460,41 | 461,68 | 458,11 | +1,54 | +0,34% | 1,49M | 17/05 | ||
| Match Group | 31,21 | 31,54 | 31,16 | -0,15 | -0,48% | 2,88M | 17/05 | ||
| McCormick&Co | 74,04 | 74,69 | 73,89 | -0,44 | -0,59% | 1,23M | 17/05 | ||
| McDonald’s | 272,37 | 274,13 | 270,92 | -1,14 | -0,42% | 2,13M | 17/05 | ||
| McKesson | 564,48 | 564,86 | 557,93 | +8,72 | +1,57% | 412,71K | 17/05 | ||
| Medtronic | 85,92 | 86,17 | 85,10 | +0,29 | +0,33% | 7,94M | 17/05 | ||
| Merck&Co | 131,20 | 131,32 | 129,81 | +0,32 | +0,24% | 4,12M | 17/05 | ||
| Meta Platforms | 471,91 | 472,25 | 468,42 | -1,32 | -0,28% | 10,09M | 17/05 | ||
| MetLife | 74,23 | 74,26 | 73,42 | +0,76 | +1,03% | 1,81M | 17/05 | ||
| Mettler-Toledo | 1.524,19 | 1.524,93 | 1.506,47 | -6,36 | -0,42% | 122,56K | 17/05 | ||
| MGM | 41,03 | 41,91 | 40,96 | -0,62 | -1,49% | 2,34M | 17/05 | ||
| Microchip | 94,33 | 94,62 | 93,48 | +0,09 | +0,10% | 3,61M | 17/05 | ||
| Micron | 125,29 | 129,03 | 124,86 | -2,60 | -2,03% | 13,20M | 17/05 | ||
| Microsoft | 420,21 | 422,92 | 418,03 | -0,78 | -0,19% | 15,11M | 17/05 | ||
| Mid-America Apartment | 137,70 | 137,91 | 136,46 | +0,84 | +0,61% | 263,24K | 17/05 | ||
| Moderna | 132,90 | 134,60 | 129,67 | +0,22 | +0,17% | 2,72M | 17/05 | ||
| Mohawk Industries | 120,36 | 121,12 | 120,15 | -0,51 | -0,42% | 479,71K | 17/05 | ||
| Molina Healthcare | 347,82 | 347,90 | 344,67 | +2,82 | +0,82% | 227,75K | 17/05 | ||
| Molson Coors Brewing B | 56,47 | 57,40 | 56,31 | -0,98 | -1,71% | 1,17M | 17/05 | ||
| Mondelez | 71,23 | 71,97 | 71,16 | -0,74 | -1,03% | 5,83M | 17/05 | ||
| Monolithic | 730,05 | 738,81 | 721,83 | +1,95 | +0,27% | 258,85K | 17/05 | ||
| Monster Beverage | 54,11 | 54,24 | 53,79 | +0,02 | +0,04% | 4,05M | 17/05 | ||
| Moody’s | 414,09 | 414,34 | 409,37 | +2,07 | +0,50% | 481,47K | 17/05 | ||
| Morgan Stanley | 100,28 | 100,30 | 99,30 | +0,70 | +0,70% | 3,54M | 17/05 | ||
| Mosaic | 30,62 | 30,87 | 30,40 | -0,15 | -0,49% | 1,80M | 17/05 | ||
| Motorola | 367,72 | 368,04 | 366,21 | +1,31 | +0,36% | 259,16K | 17/05 | ||
| MSCI | 505,23 | 505,66 | 495,35 | +7,72 | +1,55% | 770,34K | 17/05 | ||
| Nasdaq Inc | 62,76 | 62,79 | 61,83 | +0,53 | +0,85% | 2,36M | 17/05 | ||
| NetApp | 110,47 | 110,81 | 109,87 | +0,72 | +0,66% | 2,26M | 17/05 | ||
| Netflix | 621,10 | 625,79 | 614,71 | +10,58 | +1,73% | 3,77M | 17/05 | ||
| Newmont Goldcorp | 43,74 | 43,96 | 43,11 | +0,90 | +2,10% | 8,17M | 17/05 | ||
| News Corp | 27,08 | 27,16 | 26,93 | -0,04 | -0,15% | 321,21K | 17/05 | ||
| News Corp A | 26,29 | 26,41 | 26,12 | -0,01 | -0,04% | 1,87M | 17/05 | ||
| NextEra Energy | 76,08 | 76,55 | 75,54 | -0,32 | -0,43% | 7,50M | 17/05 | ||
| Nike | 92,19 | 92,37 | 91,34 | +0,42 | +0,46% | 10,12M | 17/05 | ||
| NiSource | 29,23 | 29,25 | 28,92 | +0,08 | +0,27% | 3,91M | 17/05 | ||
| Nordson | 271,65 | 272,39 | 269,51 | +1,09 | +0,40% | 810,25K | 17/05 | ||
| Norfolk Southern | 231,37 | 233,63 | 230,74 | -1,18 | -0,51% | 1,13M | 17/05 | ||
| Northern Trust | 85,51 | 86,06 | 84,67 | -0,12 | -0,14% | 1,30M | 17/05 | ||
| Northrop Grumman | 470,26 | 471,61 | 468,21 | -0,43 | -0,09% | 811,90K | 17/05 | ||
| Norwegian Cruise Line | 15,74 | 16,11 | 15,68 | -0,15 | -0,94% | 12,70M | 17/05 | ||
| NRG | 82,27 | 84,30 | 82,01 | -0,66 | -0,80% | 2,31M | 17/05 | ||
| Nucor | 172,11 | 174,94 | 171,51 | -1,32 | -0,76% | 1,01M | 17/05 | ||
| NVIDIA | 924,79 | 947,40 | 918,08 | -18,80 | -1,99% | 34,05M | 17/05 | ||
| NVR | 7.661,6 | 7.743,0 | 7.620,0 | -41,3 | -0,54% | 11,80K | 17/05 | ||
| NXP | 267,72 | 270,18 | 265,76 | -1,89 | -0,70% | 1,34M | 17/05 | ||
| Occidental | 63,44 | 63,54 | 62,67 | +0,58 | +0,92% | 5,55M | 17/05 | ||
| Old Dominion Freight Line | 183,07 | 184,86 | 181,24 | +0,90 | +0,49% | 2,09M | 17/05 | ||
| Omnicom | 96,13 | 96,78 | 95,79 | -0,52 | -0,54% | 730,09K | 17/05 | ||
| ON Semiconductor | 73,17 | 73,86 | 72,69 | +0,17 | +0,23% | 3,84M | 17/05 | ||
| ONEOK | 82,63 | 83,05 | 81,88 | +0,39 | +0,47% | 1,61M | 17/05 | ||
| Oracle | 123,52 | 123,58 | 122,08 | +1,36 | +1,11% | 5,69M | 17/05 | ||
| Otis Worldwide | 96,81 | 96,83 | 96,15 | +0,25 | +0,26% | 1,56M | 17/05 | ||
| O’Reilly Automotive | 1.012,06 | 1.012,59 | 1.004,18 | +6,08 | +0,60% | 401,90K | 17/05 | ||
| PACCAR | 106,00 | 106,52 | 105,25 | +0,07 | +0,07% | 1,73M | 17/05 | ||
| Packaging America | 183,13 | 183,31 | 181,95 | +0,73 | +0,40% | 483,46K | 17/05 | ||
| Palo Alto Networks | 317,85 | 319,00 | 314,96 | +1,07 | +0,34% | 3,41M | 17/05 | ||
| Paramount Global B | 12,02 | 12,60 | 12,02 | -0,62 | -4,91% | 17,05M | 17/05 | ||
| Parker-Hannifin | 545,13 | 546,71 | 539,89 | +5,64 | +1,05% | 692,02K | 17/05 | ||
| Paychex | 125,65 | 125,83 | 124,14 | +0,46 | +0,37% | 2,41M | 17/05 | ||
| Paycom Soft | 182,28 | 182,32 | 179,68 | +1,21 | +0,67% | 420,25K | 17/05 | ||
| PayPal | 64,48 | 64,71 | 63,85 | +0,38 | +0,59% | 8,19M | 17/05 | ||
| Pentair | 83,95 | 83,99 | 83,29 | +0,36 | +0,43% | 798,09K | 17/05 | ||
| PepsiCo | 182,19 | 182,96 | 181,83 | -0,92 | -0,50% | 4,44M | 17/05 | ||
| Pfizer | 28,64 | 28,91 | 28,51 | -0,28 | -0,95% | 21,51M | 17/05 | ||
| PG E | 18,60 | 18,60 | 18,47 | +0,15 | +0,81% | 8,54M | 17/05 | ||
| Philip Morris | 99,85 | 101,00 | 99,81 | -0,81 | -0,80% | 3,25M | 17/05 | ||
| Phillips 66 | 147,08 | 147,60 | 145,10 | +2,38 | +1,64% | 1,88M | 17/05 | ||
| Pinnacle West | 78,45 | 78,48 | 77,47 | +0,63 | +0,81% | 455,54K | 17/05 | ||
| PNC Financial | 160,42 | 162,07 | 160,28 | -0,47 | -0,29% | 687,48K | 17/05 | ||
| Pool | 366,90 | 369,62 | 364,23 | -2,33 | -0,63% | 220,83K | 17/05 | ||
| PPG Industries | 134,41 | 135,83 | 133,76 | -0,38 | -0,28% | 1,25M | 17/05 | ||
| PPL | 29,60 | 29,66 | 29,45 | -0,01 | -0,03% | 3,77M | 17/05 | ||
| Principal Financial | 85,13 | 85,17 | 84,26 | +0,88 | +1,04% | 606,86K | 17/05 | ||
| Procter&Gamble | 167,66 | 168,00 | 166,88 | -0,20 | -0,12% | 3,44M | 17/05 | ||
| Progressive | 209,24 | 209,68 | 207,28 | +2,23 | +1,08% | 1,53M | 17/05 | ||
| Prologis | 111,50 | 111,54 | 110,22 | +0,71 | +0,64% | 2,21M | 17/05 | ||
| Prudential Financial | 121,34 | 121,39 | 119,96 | +1,41 | +1,18% | 1,24M | 17/05 | ||
| PTC | 184,22 | 185,00 | 182,75 | +0,01 | +0,01% | 1,22M | 17/05 | ||
| Public Service Enterprise | 74,55 | 74,74 | 73,93 | +0,32 | +0,44% | 1,85M | 17/05 | ||
| Public Storage | 288,70 | 290,84 | 287,20 | +1,68 | +0,59% | 599,33K | 17/05 | ||
| PulteGroup | 119,11 | 119,46 | 117,86 | +0,45 | +0,38% | 1,01M | 17/05 | ||
| Qorvo Inc | 98,43 | 100,31 | 97,42 | -1,08 | -1,09% | 1,10M | 17/05 | ||
| Qualcomm | 193,86 | 195,44 | 191,87 | +0,59 | +0,31% | 5,80M | 17/05 | ||
| Quanta Services | 264,40 | 266,27 | 262,73 | +0,58 | +0,22% | 600,89K | 17/05 | ||
| Quest Diagnostics | 144,33 | 144,46 | 141,97 | +1,90 | +1,33% | 1,37M | 17/05 | ||
| Ralph Lauren A | 167,79 | 168,25 | 166,05 | +1,70 | +1,02% | 679,05K | 17/05 | ||
| Raymond James Financial | 126,42 | 126,69 | 125,55 | +0,82 | +0,65% | 494,10K | 17/05 | ||
| Realty Income | 55,13 | 55,29 | 54,88 | -0,06 | -0,11% | 4,27M | 17/05 | ||
| Regency Centers | 60,89 | 61,30 | 60,09 | +0,77 | +1,28% | 1,14M | 17/05 | ||
| Regeneron Pharma | 982,29 | 982,63 | 966,09 | +14,31 | +1,48% | 386,56K | 17/05 | ||
| Regions Financial | 20,19 | 20,27 | 20,07 | +0,09 | +0,45% | 3,11M | 17/05 | ||
| Republic Services | 188,25 | 188,63 | 186,36 | +0,55 | +0,29% | 471,76K | 17/05 | ||
| ResMed | 218,56 | 220,04 | 217,53 | -1,41 | -0,64% | 438,52K | 17/05 | ||
| Revvity | 110,27 | 110,32 | 107,44 | +1,81 | +1,67% | 882,45K | 17/05 | ||
| Robert Half | 70,90 | 71,75 | 70,59 | -0,58 | -0,81% | 692,47K | 17/05 | ||
| Rockwell Automation | 269,78 | 274,17 | 268,39 | -1,33 | -0,49% | 415,42K | 17/05 | ||
| Rollins | 46,14 | 47,19 | 46,09 | -0,93 | -1,98% | 1,04M | 17/05 | ||
| Roper Technologies | 541,89 | 544,10 | 537,17 | +3,09 | +0,57% | 787,90K | 17/05 | ||
| Ross Stores | 132,33 | 134,29 | 132,16 | -2,01 | -1,50% | 3,60M | 17/05 | ||
| Royal Caribbean Cruises | 141,92 | 143,95 | 141,32 | -0,94 | -0,66% | 1,28M | 17/05 | ||
| Rtx Corp | 104,23 | 104,78 | 103,71 | -0,01 | -0,01% | 4,08M | 17/05 | ||
| S&P Global | 442,06 | 442,10 | 437,29 | +4,04 | +0,92% | 793,83K | 17/05 | ||
| Salesforce Inc | 285,43 | 287,34 | 284,26 | +0,75 | +0,26% | 3,34M | 17/05 | ||
| SBA Communications | 199,38 | 202,89 | 198,35 | -3,49 | -1,72% | 853,26K | 17/05 | ||
| Schlumberger | 48,59 | 48,77 | 48,29 | +0,17 | +0,35% | 5,36M | 17/05 | ||
| Seagate | 95,27 | 98,50 | 94,78 | -2,97 | -3,02% | 2,66M | 17/05 | ||
| Sempra Energy | 78,14 | 78,29 | 77,42 | +0,47 | +0,61% | 2,51M | 17/05 | ||
| ServiceNow Inc | 765,05 | 765,97 | 757,54 | +7,04 | +0,93% | 873,87K | 17/05 | ||
| Sherwin-Williams | 312,44 | 315,26 | 311,23 | -1,58 | -0,50% | 695,20K | 17/05 | ||
| Simon Property | 148,80 | 149,81 | 148,10 | +0,14 | +0,09% | 796,54K | 17/05 | ||
| Skyworks | 93,62 | 94,80 | 92,82 | -0,47 | -0,50% | 1,57M | 17/05 | ||
| Snap-On | 279,05 | 279,41 | 275,55 | +4,10 | +1,49% | 216,89K | 17/05 | ||
| Southern | 79,57 | 79,68 | 78,25 | +0,91 | +1,16% | 3,42M | 17/05 | ||
| Southwest Airlines | 27,86 | 28,27 | 27,77 | -0,12 | -0,43% | 6,33M | 17/05 | ||
| Stanley Black Decker | 90,13 | 90,21 | 89,41 | +0,34 | +0,38% | 626,12K | 17/05 | ||
| Starbucks | 77,85 | 78,00 | 74,92 | +2,57 | +3,41% | 14,39M | 17/05 | ||
| State Street | 78,03 | 78,04 | 77,35 | +0,40 | +0,52% | 1,03M | 17/05 | ||
| Steel Dynamics | 133,93 | 135,40 | 133,58 | -1,02 | -0,76% | 831,90K | 17/05 | ||
| STERIS | 232,70 | 233,34 | 228,73 | +1,97 | +0,85% | 548,46K | 17/05 | ||
| Stryker | 334,88 | 334,98 | 330,46 | +0,90 | +0,27% | 887,24K | 17/05 | ||
| Super Micro Computer | 887,89 | 931,99 | 878,00 | -16,51 | -1,83% | 5,17M | 17/05 | ||
| Synchrony Financial | 43,94 | 44,03 | 43,53 | +0,46 | +1,06% | 2,83M | 17/05 | ||
| Synopsys | 566,73 | 572,55 | 563,55 | -2,54 | -0,45% | 560,90K | 17/05 | ||
| Sysco | 75,89 | 76,32 | 75,60 | -0,35 | -0,46% | 3,44M | 17/05 | ||
| T Rowe | 116,76 | 116,97 | 115,72 | +0,71 | +0,61% | 1,09M | 17/05 | ||
| T-Mobile US | 164,00 | 164,00 | 162,57 | +0,42 | +0,26% | 2,92M | 17/05 | ||
| Take-Two | 147,84 | 154,41 | 146,20 | +1,76 | +1,20% | 5,61M | 17/05 | ||
| Tapestry | 42,32 | 42,75 | 42,17 | -0,20 | -0,47% | 3,16M | 17/05 | ||
| Targa Resources | 117,66 | 117,94 | 116,32 | +1,53 | +1,32% | 1,02M | 17/05 | ||
| Target | 160,19 | 160,81 | 159,16 | -0,46 | -0,28% | 3,06M | 17/05 | ||
| TE Connectivity | 150,94 | 151,59 | 150,57 | -0,15 | -0,10% | 777,04K | 17/05 | ||
| Teledyne Technologies | 406,44 | 407,32 | 402,89 | +4,18 | +1,04% | 234,58K | 17/05 | ||
| Teleflex | 217,64 | 219,48 | 214,80 | -0,93 | -0,43% | 392,88K | 17/05 | ||
| Teradyne | 131,91 | 133,46 | 130,90 | +0,42 | +0,32% | 1,97M | 17/05 | ||
| Tesla | 177,46 | 179,63 | 172,75 | +2,62 | +1,50% | 77,09M | 17/05 | ||
| Texas Instruments | 195,02 | 196,55 | 193,83 | +0,05 | +0,03% | 4,53M | 17/05 | ||
| Textron | 89,17 | 89,36 | 87,75 | +1,69 | +1,93% | 957,48K | 17/05 | ||
| The AES | 21,30 | 21,50 | 20,98 | +0,10 | +0,45% | 7,24M | 17/05 | ||
| The Charles Schwab | 78,83 | 79,22 | 77,77 | +0,79 | +1,01% | 5,31M | 17/05 | ||
| The Travelers | 219,68 | 220,13 | 218,36 | +0,46 | +0,21% | 625,99K | 17/05 | ||
| Thermo Fisher Scientific | 595,23 | 598,80 | 589,36 | -1,92 | -0,32% | 1,17M | 17/05 | ||
| TJX | 100,30 | 100,38 | 98,71 | +1,38 | +1,40% | 5,31M | 17/05 | ||
| Tractor Supply | 285,67 | 286,15 | 274,09 | +9,46 | +3,42% | 2,18M | 17/05 | ||
| Trane Technologies | 328,65 | 328,97 | 323,58 | +3,93 | +1,21% | 874,82K | 17/05 | ||
| Transdigm | 1.292,65 | 1.298,85 | 1.281,98 | +6,33 | +0,49% | 174,98K | 17/05 | ||
| Trimble | 57,09 | 57,71 | 56,47 | -0,16 | -0,28% | 1,18M | 17/05 | ||
| Truist Financial Corp | 39,98 | 40,50 | 39,92 | -0,17 | -0,42% | 4,93M | 17/05 | ||
| Tyler Technologies | 489,14 | 489,61 | 485,86 | +1,17 | +0,24% | 104,09K | 17/05 | ||
| Tyson Foods | 60,26 | 60,99 | 60,14 | -0,67 | -1,10% | 1,84M | 17/05 | ||
| U.S. Bancorp | 41,45 | 42,08 | 41,31 | -0,20 | -0,48% | 9,18M | 17/05 | ||
| Uber Tech | 65,67 | 66,64 | 65,52 | -0,38 | -0,58% | 15,70M | 17/05 | ||
| UDR | 39,54 | 39,63 | 39,35 | +0,12 | +0,30% | 2,14M | 17/05 | ||
| Ulta Beauty | 399,56 | 402,37 | 396,06 | -1,48 | -0,37% | 533,39K | 17/05 | ||
| Union Pacific | 245,01 | 246,49 | 243,33 | -0,89 | -0,36% | 1,31M | 17/05 | ||
| United Airlines Holdings | 54,97 | 55,84 | 54,84 | +0,19 | +0,35% | 7,16M | 17/05 | ||
| United Parcel Service | 149,23 | 149,71 | 148,18 | -0,43 | -0,29% | 1,55M | 17/05 | ||
| United Rentals | 685,79 | 689,39 | 679,68 | +4,65 | +0,68% | 350,92K | 17/05 | ||
| UnitedHealth | 524,65 | 525,65 | 520,55 | +3,38 | +0,65% | 1,98M | 17/05 | ||
| Universal Health Services | 177,70 | 179,38 | 177,14 | -1,28 | -0,72% | 336,64K | 17/05 | ||
| Valero Energy | 166,14 | 166,23 | 158,54 | +7,64 | +4,82% | 3,59M | 17/05 | ||
| Ventas | 48,91 | 49,10 | 48,51 | +0,20 | +0,41% | 1,05M | 17/05 | ||
| Veralto | 98,59 | 98,92 | 97,42 | +0,14 | +0,14% | 1,01M | 17/05 | ||
| VeriSign | 170,75 | 171,05 | 169,80 | -0,21 | -0,12% | 670,81K | 17/05 | ||
| Verisk | 251,62 | 251,71 | 249,70 | +0,14 | +0,06% | 778,91K | 17/05 | ||
| Verizon | 40,05 | 40,41 | 39,83 | -0,20 | -0,50% | 11,42M | 17/05 | ||
| Vertex | 445,21 | 446,09 | 440,35 | +4,57 | +1,04% | 1,38M | 17/05 | ||
| VF | 12,75 | 13,03 | 12,75 | -0,29 | -2,22% | 3,84M | 17/05 | ||
| Viatris | 10,98 | 11,05 | 10,89 | -0,04 | -0,36% | 14,01M | 17/05 | ||
| VICI Properties | 30,38 | 30,45 | 30,22 | +0,10 | +0,33% | 7,23M | 17/05 | ||
| Visa A | 280,11 | 280,89 | 278,11 | +0,27 | +0,10% | 5,96M | 17/05 | ||
| Vulcan Materials | 259,15 | 262,83 | 258,74 | -0,85 | -0,33% | 476,76K | 17/05 | ||
| Walgreens Boots | 18,18 | 18,45 | 18,08 | -0,16 | -0,87% | 7,46M | 17/05 | ||
| Walmart | 64,65 | 64,88 | 63,63 | +0,64 | +1,00% | 28,73M | 17/05 | ||
| Walt Disney | 103,30 | 103,82 | 103,04 | -0,07 | -0,07% | 5,72M | 17/05 | ||
| Warner Bros Discovery | 8,05 | 8,22 | 8,02 | -0,18 | -2,19% | 21,19M | 17/05 | ||
| Waste Management | 210,47 | 212,54 | 209,12 | -1,73 | -0,82% | 1,38M | 17/05 | ||
| Waters | 355,84 | 362,21 | 354,24 | -4,67 | -1,30% | 313,98K | 17/05 | ||
| WEC Energy | 85,49 | 85,63 | 85,08 | -0,02 | -0,02% | 1,06M | 17/05 | ||
| Wells Fargo&Co | 61,12 | 61,63 | 60,88 | +0,06 | +0,10% | 15,47M | 17/05 | ||
| Welltower | 101,28 | 101,88 | 100,89 | +0,32 | +0,32% | 1,87M | 17/05 | ||
| West Pharmaceutical Services | 355,62 | 356,14 | 349,17 | +1,51 | +0,43% | 429,44K | 17/05 | ||
| Western Digital | 72,10 | 73,68 | 71,98 | -2,00 | -2,70% | 5,22M | 17/05 | ||
| Westinghouse Air Brake | 168,32 | 168,48 | 166,00 | +1,66 | +1,00% | 1,03M | 17/05 | ||
| WestRock Co | 52,94 | 52,98 | 52,32 | +0,59 | +1,13% | 1,22M | 17/05 | ||
| Weyerhaeuser | 31,18 | 31,22 | 30,79 | +0,07 | +0,23% | 3,58M | 17/05 | ||
| Williams | 41,28 | 41,35 | 40,78 | +0,33 | +0,81% | 4,61M | 17/05 | ||
| Willis Towers Watson | 257,40 | 257,93 | 255,64 | +1,02 | +0,40% | 297,93K | 17/05 | ||
| WR Berkley | 79,31 | 79,34 | 78,36 | +0,72 | +0,92% | 763,94K | 17/05 | ||
| WW Grainger | 945,28 | 955,99 | 937,16 | -2,53 | -0,27% | 142,28K | 17/05 | ||
| Wynn Resorts | 96,79 | 97,47 | 96,51 | -0,07 | -0,07% | 1,07M | 17/05 | ||
| Xcel Energy | 55,52 | 55,84 | 55,33 | -0,33 | -0,59% | 4,08M | 17/05 | ||
| Xylem | 143,32 | 143,38 | 141,96 | +0,64 | +0,45% | 2,27M | 17/05 | ||
| Yum! Brands | 141,65 | 141,71 | 140,23 | -0,01 | -0,01% | 983,39K | 17/05 | ||
| Zebra | 317,89 | 320,74 | 317,55 | -1,97 | -0,62% | 222,67K | 17/05 | ||
| Zimmer Biomet | 120,16 | 121,24 | 119,56 | -1,07 | -0,88% | 966,12K | 17/05 | ||
| Zoetis Inc | 174,06 | 174,66 | 172,58 | +0,35 | +0,20% | 2,00M | 17/05 |
Opiniões Pessoais
Qual é a sua opinião sobre o(a) Investing.com US 500?
Opinião de Membros:
ou
O mercado está atualmente fechado. A votação só abre durante as sessões de mercado.
Escreva o que você pensa sobre Investing.com United States 500
Tem certeza que deseja eliminar este gráfico?
Eliminar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Anexar um gráfico a um comentário
Confirmar Bloqueio
Quer mesmo bloquear %USER_NAME%?
Se o fizer, não poderá consultar as mensagens de %USER_NAME% e vice versa em Investing.com.
Adicionou %USER_NAME% com sucesso à sua Lista de Bloqueios
Uma vez que acabou de desbloquear esta pessoa, deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar este comentário
Diga-nos o que achou deste comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão