Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
- Certificaten
Probeer een andere zoekopdracht
🔥 Onze door AI geselecteerde aandelenstrategie Tech-titanen is in mei al 7,1% gestegen. Koop aandelen die HOT zijn.
KORTING van 40% benutten
Investing.com United States 500 (invus500)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
2.063,20
+25,05
+1,23%
- Vorig slot: 2.063,20
- Open: 2.049,66
- Dagbereik: 2.045,31 - 2.064,46
Investing.com US 500
2.063,20
+25,05
+1,23%
- Overzicht
- Indexen Componenten
- Historische Data
Investing.com United States 500 Componenten
Deze pagina bevat real-time streaming koersen van de Investing.com United States 500 Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 101,25 | 101,67 | 100,15 | +1,17 | +1,17% | 4,14M | 15/05 | ||
| Abbott Labs | 104,56 | 104,83 | 104,13 | +0,55 | +0,53% | 5,19M | 15/05 | ||
| AbbVie | 163,79 | 164,42 | 161,87 | +2,20 | +1,36% | 5,26M | 15/05 | ||
| Accenture | 308,41 | 308,43 | 301,44 | +1,46 | +0,48% | 3,46M | 15/05 | ||
| Adobe | 485,35 | 489,58 | 476,63 | +9,40 | +1,98% | 3,07M | 15/05 | ||
| ADP | 246,62 | 248,20 | 246,00 | +1,12 | +0,46% | 1,01M | 15/05 | ||
| Aflac | 87,49 | 87,60 | 85,77 | +1,19 | +1,38% | 1,86M | 15/05 | ||
| Agilent Technologies | 154,10 | 154,55 | 152,52 | +2,82 | +1,86% | 1,49M | 15/05 | ||
| AIG | 78,90 | 79,60 | 78,37 | -0,54 | -0,68% | 2,81M | 15/05 | ||
| Air Products | 251,52 | 251,77 | 248,60 | +2,96 | +1,19% | 896,52K | 15/05 | ||
| Airbnb | 145,80 | 147,69 | 144,75 | -0,90 | -0,61% | 5,99M | 15/05 | ||
| Akamai | 95,98 | 96,12 | 94,29 | +2,85 | +3,06% | 2,29M | 15/05 | ||
| Albemarle | 127,57 | 137,50 | 126,65 | -7,89 | -5,82% | 3,92M | 15/05 | ||
| Alexandria RE | 125,20 | 127,17 | 124,97 | +1,18 | +0,96% | 549,47K | 15/05 | ||
| Align | 280,32 | 282,00 | 275,56 | +2,24 | +0,81% | 533,32K | 15/05 | ||
| Allegion PLC | 127,95 | 128,98 | 127,87 | +0,61 | +0,48% | 392,52K | 15/05 | ||
| Alliant Energy | 51,99 | 52,12 | 51,62 | +0,63 | +1,23% | 1,68M | 15/05 | ||
| Allstate | 166,26 | 169,23 | 165,10 | -2,82 | -1,66% | 1,44M | 15/05 | ||
| Alphabet A | 172,51 | 172,65 | 170,51 | +2,17 | +1,27% | 26,19M | 15/05 | ||
| Alphabet C | 173,88 | 174,05 | 172,03 | +1,95 | +1,13% | 20,92M | 15/05 | ||
| Altria | 45,85 | 45,95 | 45,59 | +0,35 | +0,77% | 8,69M | 15/05 | ||
| Amazon.com | 185,99 | 186,72 | 182,73 | -1,08 | -0,58% | 69,74M | 15/05 | ||
| Amcor PLC | 10,34 | 10,49 | 10,27 | -0,09 | -0,86% | 8,53M | 15/05 | ||
| AMD | 159,67 | 159,69 | 154,70 | +6,51 | +4,25% | 42,91M | 15/05 | ||
| Ameren | 75,31 | 76,15 | 75,10 | +0,43 | +0,57% | 3,28M | 15/05 | ||
| American Airlines | 14,94 | 15,25 | 14,91 | -0,25 | -1,65% | 25,94M | 15/05 | ||
| American Electric Power | 91,97 | 92,57 | 91,07 | +1,18 | +1,30% | 2,39M | 15/05 | ||
| American Express | 241,68 | 242,84 | 240,25 | +0,15 | +0,06% | 1,92M | 15/05 | ||
| American Tower | 192,00 | 194,26 | 191,20 | +5,04 | +2,70% | 2,44M | 15/05 | ||
| American Water Works | 133,75 | 135,11 | 133,08 | +0,62 | +0,47% | 1,27M | 15/05 | ||
| Ameriprise Financial | 439,36 | 439,97 | 436,55 | +4,03 | +0,93% | 383,99K | 15/05 | ||
| Ametek | 169,63 | 170,98 | 169,21 | +1,10 | +0,65% | 1,13M | 15/05 | ||
| Amgen | 319,04 | 321,44 | 312,98 | +7,63 | +2,45% | 3,47M | 15/05 | ||
| Amphenol | 131,98 | 132,08 | 129,57 | +3,42 | +2,66% | 3,54M | 15/05 | ||
| Analog Devices | 215,75 | 215,90 | 212,71 | +3,81 | +1,80% | 3,80M | 15/05 | ||
| ANSYS | 329,88 | 333,05 | 327,25 | +4,02 | +1,23% | 661,78K | 15/05 | ||
| AO Smith | 86,77 | 87,83 | 86,42 | +0,37 | +0,43% | 690,19K | 15/05 | ||
| Aon | 287,75 | 288,96 | 286,02 | -0,17 | -0,06% | 1,20M | 15/05 | ||
| APA Corp | 30,54 | 30,60 | 29,71 | +0,37 | +1,23% | 5,15M | 15/05 | ||
| Apple | 189,72 | 190,65 | 187,38 | +2,29 | +1,22% | 70,30M | 15/05 | ||
| Applied Materials | 217,49 | 217,61 | 211,00 | +7,67 | +3,66% | 5,49M | 15/05 | ||
| Aptiv | 81,73 | 83,88 | 81,21 | -1,11 | -1,34% | 1,89M | 15/05 | ||
| Arch Capital | 97,87 | 98,39 | 97,38 | -0,03 | -0,03% | 1,47M | 15/05 | ||
| Archer-Daniels-Midland | 60,06 | 61,32 | 59,80 | -1,11 | -1,81% | 3,96M | 15/05 | ||
| Arista Networks | 326,03 | 326,28 | 314,69 | +12,37 | +3,94% | 2,58M | 15/05 | ||
| Arthur J Gallagher | 251,78 | 253,13 | 249,40 | +1,06 | +0,42% | 615,93K | 15/05 | ||
| Assurant | 175,38 | 177,81 | 174,00 | -1,95 | -1,10% | 365,28K | 15/05 | ||
| AT&T | 17,34 | 17,44 | 17,18 | +0,04 | +0,23% | 23,69M | 15/05 | ||
| Atmos Energy | 117,84 | 118,59 | 117,53 | +0,59 | +0,50% | 1,07M | 15/05 | ||
| Autodesk | 220,24 | 221,65 | 218,04 | +4,41 | +2,04% | 1,25M | 15/05 | ||
| AutoZone | 2.931,67 | 2.936,61 | 2.911,22 | +10,24 | +0,35% | 162,53K | 15/05 | ||
| AvalonBay | 198,45 | 200,71 | 197,72 | +0,96 | +0,49% | 785,11K | 15/05 | ||
| Avery Dennison | 226,20 | 226,77 | 225,25 | +0,46 | +0,20% | 250,78K | 15/05 | ||
| Axon Enterprise | 293,95 | 300,00 | 292,79 | -2,51 | -0,85% | 657,97K | 15/05 | ||
| Baker Hughes | 32,93 | 32,94 | 31,87 | +0,30 | +0,92% | 6,29M | 15/05 | ||
| Ball | 70,52 | 70,97 | 70,25 | +0,49 | +0,70% | 1,59M | 15/05 | ||
| Bank of America | 38,94 | 39,24 | 38,78 | +0,44 | +1,16% | 29,97M | 15/05 | ||
| Bank of NY Mellon | 58,81 | 58,94 | 58,40 | +0,46 | +0,79% | 2,47M | 15/05 | ||
| Bath & Body Works | 49,85 | 50,45 | 48,70 | +1,17 | +2,40% | 2,78M | 15/05 | ||
| Baxter | 35,43 | 35,56 | 35,24 | +0,19 | +0,54% | 4,86M | 15/05 | ||
| Becton Dickinson | 237,19 | 237,71 | 234,61 | +2,19 | +0,93% | 972,15K | 15/05 | ||
| Berkshire Hathaway B | 412,77 | 413,38 | 410,10 | +2,53 | +0,62% | 2,02M | 15/05 | ||
| Best Buy | 73,33 | 75,48 | 73,25 | -1,02 | -1,37% | 2,31M | 15/05 | ||
| Bio-Rad Labs | 300,91 | 302,69 | 295,00 | +6,90 | +2,35% | 230,40K | 15/05 | ||
| Bio-Techne | 83,50 | 85,57 | 83,00 | -0,65 | -0,77% | 1,15M | 15/05 | ||
| Biogen | 235,32 | 236,90 | 228,66 | +8,44 | +3,72% | 1,79M | 15/05 | ||
| BlackRock | 815,70 | 818,18 | 807,68 | +12,74 | +1,59% | 542,53K | 15/05 | ||
| Blackstone | 131,29 | 131,34 | 127,32 | +5,32 | +4,22% | 3,86M | 15/05 | ||
| Boeing | 177,02 | 180,67 | 176,17 | -3,74 | -2,07% | 5,77M | 15/05 | ||
| Booking | 3.792,53 | 3.796,87 | 3.749,20 | +19,68 | +0,52% | 192,34K | 15/05 | ||
| BorgWarner | 37,48 | 37,97 | 37,18 | -0,11 | -0,29% | 2,95M | 15/05 | ||
| Boston Properties | 64,70 | 65,83 | 64,60 | +0,65 | +1,01% | 1,42M | 15/05 | ||
| Boston Scientific | 74,45 | 74,67 | 73,86 | +0,96 | +1,31% | 4,36M | 15/05 | ||
| Bristol-Myers Squibb | 44,55 | 45,17 | 44,48 | -0,16 | -0,36% | 8,31M | 15/05 | ||
| Broadcom | 1.436,17 | 1.438,95 | 1.370,00 | +56,14 | +4,07% | 3,24M | 15/05 | ||
| Broadridge | 202,12 | 202,69 | 200,57 | +2,25 | +1,13% | 515,14K | 15/05 | ||
| Brown Forman | 47,57 | 48,79 | 47,41 | -1,25 | -2,56% | 2,01M | 15/05 | ||
| Brown&Brown | 88,73 | 88,97 | 88,15 | +0,28 | +0,32% | 1,10M | 15/05 | ||
| Builders FirstSource | 171,95 | 176,65 | 171,19 | +2,24 | +1,32% | 1,62M | 15/05 | ||
| Bunge | 101,74 | 104,00 | 101,40 | -1,70 | -1,64% | 1,57M | 15/05 | ||
| Cadence Design | 293,10 | 294,42 | 285,82 | +9,77 | +3,45% | 1,99M | 15/05 | ||
| Caesars | 36,27 | 37,31 | 36,09 | -0,44 | -1,20% | 3,21M | 15/05 | ||
| Camden Property | 108,01 | 108,61 | 107,41 | +1,10 | +1,03% | 841,43K | 15/05 | ||
| Campbell Soup | 45,72 | 46,27 | 45,51 | -0,29 | -0,63% | 1,56M | 15/05 | ||
| Capital One Financial | 144,24 | 145,38 | 143,54 | +1,16 | +0,81% | 2,01M | 15/05 | ||
| Cardinal Health | 97,13 | 98,11 | 96,88 | -0,30 | -0,31% | 1,60M | 15/05 | ||
| CarMax | 74,35 | 76,64 | 74,17 | -1,41 | -1,86% | 1,78M | 15/05 | ||
| Carnival Corp | 14,88 | 15,02 | 14,60 | +0,37 | +2,51% | 32,84M | 15/05 | ||
| Carrier Global | 65,80 | 66,15 | 65,54 | +0,84 | +1,29% | 3,08M | 15/05 | ||
| Catalent Inc | 55,61 | 55,80 | 55,50 | +0,09 | +0,16% | 764,99K | 15/05 | ||
| Caterpillar | 360,16 | 363,29 | 358,18 | +1,98 | +0,55% | 1,84M | 15/05 | ||
| Cboe Global | 177,79 | 180,96 | 177,57 | -2,83 | -1,56% | 679,95K | 15/05 | ||
| CBRE A | 92,26 | 92,29 | 89,42 | +3,54 | +3,99% | 1,59M | 15/05 | ||
| CDW Corp | 223,44 | 224,68 | 223,07 | +1,86 | +0,84% | 648,89K | 15/05 | ||
| Celanese | 158,58 | 161,44 | 157,89 | -1,13 | -0,71% | 700,03K | 15/05 | ||
| Cencora Inc | 221,81 | 223,54 | 221,25 | -0,13 | -0,06% | 705,41K | 15/05 | ||
| Centene | 78,09 | 78,36 | 77,18 | +1,22 | +1,59% | 2,92M | 15/05 | ||
| CenterPoint Energy | 29,75 | 30,00 | 29,70 | +0,27 | +0,92% | 3,14M | 15/05 | ||
| CF Industries | 74,84 | 75,34 | 74,02 | +0,46 | +0,62% | 1,63M | 15/05 | ||
| CH Robinson | 83,35 | 84,23 | 82,04 | -0,52 | -0,62% | 1,83M | 15/05 | ||
| Charles River Laboratories | 232,56 | 238,22 | 232,56 | -0,26 | -0,11% | 519,25K | 15/05 | ||
| Charter Communications | 271,77 | 280,81 | 271,38 | -6,36 | -2,29% | 959,69K | 15/05 | ||
| Chevron | 163,16 | 163,79 | 160,19 | -0,45 | -0,28% | 6,49M | 15/05 | ||
| Chipotle Mexican Grill | 3.165,03 | 3.190,05 | 3.161,64 | -11,64 | -0,37% | 168,22K | 15/05 | ||
| Chubb | 252,96 | 253,70 | 251,99 | -0,20 | -0,08% | 834,25K | 15/05 | ||
| Church&Dwight | 107,18 | 107,37 | 106,35 | +0,35 | +0,33% | 842,20K | 15/05 | ||
| Cigna | 343,32 | 345,61 | 342,08 | -3,10 | -0,89% | 2,22M | 15/05 | ||
| Cincinnati Financial | 117,29 | 118,39 | 117,09 | -0,92 | -0,78% | 312,76K | 15/05 | ||
| Cintas | 692,40 | 694,27 | 689,81 | +4,70 | +0,68% | 291,45K | 15/05 | ||
| Cisco | 49,67 | 49,73 | 48,73 | +0,72 | +1,47% | 32,60M | 15/05 | ||
| Citigroup | 64,23 | 64,39 | 63,60 | +0,64 | +1,01% | 9,11M | 15/05 | ||
| Citizens Financial Group Inc | 36,84 | 37,28 | 36,56 | +0,41 | +1,13% | 2,72M | 15/05 | ||
| Clorox | 138,40 | 139,19 | 137,86 | -0,15 | -0,11% | 1,26M | 15/05 | ||
| CME Group | 208,26 | 211,40 | 207,93 | -2,54 | -1,20% | 1,73M | 15/05 | ||
| CMS Energy | 62,99 | 63,44 | 62,76 | +0,60 | +0,96% | 1,64M | 15/05 | ||
| Coca-Cola | 63,15 | 63,39 | 63,00 | +0,05 | +0,08% | 8,84M | 15/05 | ||
| Cognizant A | 68,86 | 69,06 | 67,80 | +1,08 | +1,59% | 3,33M | 15/05 | ||
| Colgate-Palmolive | 94,56 | 94,75 | 94,21 | -0,01 | -0,01% | 2,37M | 15/05 | ||
| Comcast | 39,25 | 39,95 | 39,01 | -0,45 | -1,13% | 18,66M | 15/05 | ||
| Comerica | 55,19 | 56,13 | 54,60 | +1,19 | +2,20% | 1,91M | 15/05 | ||
| Conagra Brands | 30,43 | 31,07 | 30,36 | -0,57 | -1,85% | 2,79M | 15/05 | ||
| ConocoPhillips | 120,78 | 121,91 | 118,66 | -0,26 | -0,21% | 4,55M | 15/05 | ||
| Consolidated Edison | 96,96 | 97,68 | 96,67 | +0,32 | +0,33% | 1,69M | 15/05 | ||
| Constellation Brands A | 252,27 | 255,09 | 251,88 | -1,72 | -0,68% | 1,05M | 15/05 | ||
| Constellation Energy | 223,31 | 224,72 | 219,76 | +5,57 | +2,56% | 2,67M | 15/05 | ||
| Cooper | 97,90 | 98,04 | 96,52 | +1,94 | +2,02% | 776,59K | 15/05 | ||
| Copart | 55,31 | 55,35 | 54,59 | +0,91 | +1,67% | 4,14M | 15/05 | ||
| Corning | 35,11 | 35,14 | 34,87 | +0,16 | +0,46% | 3,23M | 15/05 | ||
| Corpay | 279,06 | 284,13 | 278,81 | -4,24 | -1,50% | 803,55K | 15/05 | ||
| Corteva | 57,11 | 58,10 | 56,90 | -0,44 | -0,76% | 3,84M | 15/05 | ||
| CoStar | 88,48 | 89,33 | 87,78 | +0,70 | +0,80% | 1,66M | 15/05 | ||
| Costco | 787,04 | 789,66 | 778,52 | +9,14 | +1,18% | 1,57M | 15/05 | ||
| Coterra Energy | 27,82 | 27,96 | 27,52 | -0,13 | -0,47% | 4,60M | 15/05 | ||
| Crown Castle | 103,52 | 103,84 | 102,59 | +2,46 | +2,43% | 2,78M | 15/05 | ||
| CSX | 33,84 | 34,34 | 33,79 | -0,09 | -0,27% | 12,53M | 15/05 | ||
| Cummins | 292,02 | 296,87 | 291,69 | -3,16 | -1,07% | 581,59K | 15/05 | ||
| CVS Health Corp | 56,27 | 56,49 | 55,63 | +0,27 | +0,48% | 15,34M | 15/05 | ||
| Danaher | 263,28 | 264,00 | 259,74 | +4,02 | +1,55% | 2,71M | 15/05 | ||
| Darden Restaurants | 151,78 | 151,93 | 149,16 | +2,84 | +1,91% | 1,16M | 15/05 | ||
| DaVita | 137,88 | 138,27 | 136,23 | +0,87 | +0,64% | 546,35K | 15/05 | ||
| Dayforce | 62,67 | 63,18 | 62,06 | +0,57 | +0,92% | 1,64M | 15/05 | ||
| Deckers Outdoor | 903,68 | 916,65 | 886,92 | +21,23 | +2,41% | 389,24K | 15/05 | ||
| Deere&Company | 414,02 | 416,53 | 412,26 | +1,24 | +0,30% | 1,84M | 15/05 | ||
| Delta Air Lines | 53,27 | 53,53 | 52,99 | +0,21 | +0,40% | 5,37M | 15/05 | ||
| Dentsply | 28,26 | 28,50 | 28,11 | +0,14 | +0,50% | 1,94M | 15/05 | ||
| Devon Energy | 49,71 | 49,81 | 48,69 | -0,12 | -0,24% | 5,70M | 15/05 | ||
| DexCom | 129,71 | 130,22 | 126,05 | +3,74 | +2,97% | 2,30M | 15/05 | ||
| Diamondback | 196,74 | 197,80 | 193,53 | -1,31 | -0,66% | 1,61M | 15/05 | ||
| Digital | 144,62 | 145,32 | 142,43 | +2,76 | +1,95% | 2,37M | 15/05 | ||
| Discover | 126,66 | 126,66 | 125,23 | +2,26 | +1,82% | 1,43M | 15/05 | ||
| Dollar General | 141,05 | 142,88 | 140,25 | +0,74 | +0,53% | 1,95M | 15/05 | ||
| Dollar Tree | 118,80 | 119,96 | 118,28 | -0,08 | -0,07% | 1,94M | 15/05 | ||
| Dominion Energy | 53,24 | 53,47 | 53,03 | +0,40 | +0,76% | 3,95M | 15/05 | ||
| Domino’s Pizza Inc | 518,13 | 521,67 | 511,68 | +7,42 | +1,45% | 379,81K | 15/05 | ||
| Dover | 185,20 | 186,07 | 184,39 | +1,49 | +0,81% | 613,37K | 15/05 | ||
| Dow | 59,06 | 60,19 | 58,97 | -0,59 | -0,99% | 3,26M | 15/05 | ||
| DR Horton | 157,60 | 157,73 | 151,22 | +9,60 | +6,49% | 3,18M | 15/05 | ||
| DTE Energy | 116,08 | 116,63 | 115,68 | +1,30 | +1,13% | 553,93K | 15/05 | ||
| Duke Energy | 103,37 | 103,66 | 102,86 | +1,06 | +1,04% | 2,57M | 15/05 | ||
| DuPont De Nemours | 78,22 | 79,02 | 78,10 | -0,13 | -0,17% | 1,14M | 15/05 | ||
| Eastman Chemical | 100,81 | 101,61 | 100,25 | +0,08 | +0,08% | 651,54K | 15/05 | ||
| Eaton | 337,95 | 338,15 | 332,00 | +7,50 | +2,27% | 1,59M | 15/05 | ||
| eBay | 52,42 | 52,65 | 51,78 | +0,32 | +0,61% | 3,91M | 15/05 | ||
| Ecolab | 232,92 | 233,13 | 231,80 | +1,02 | +0,44% | 596,47K | 15/05 | ||
| Edison | 75,72 | 75,99 | 75,15 | +0,80 | +1,07% | 1,50M | 15/05 | ||
| Edwards Lifesciences | 90,17 | 90,37 | 86,79 | +3,71 | +4,29% | 2,51M | 15/05 | ||
| Electronic Arts | 127,62 | 128,58 | 126,57 | +1,03 | +0,81% | 2,00M | 15/05 | ||
| Elevance Health | 540,00 | 541,32 | 534,35 | +5,37 | +1,00% | 665,71K | 15/05 | ||
| Eli Lilly | 787,24 | 787,58 | 763,33 | +24,56 | +3,22% | 2,64M | 15/05 | ||
| Emerson | 114,84 | 115,39 | 114,40 | +0,49 | +0,43% | 1,81M | 15/05 | ||
| Enphase | 115,47 | 121,62 | 114,06 | -1,64 | -1,40% | 3,85M | 15/05 | ||
| Entergy | 112,64 | 113,07 | 111,92 | +1,34 | +1,20% | 1,14M | 15/05 | ||
| EOG Resources | 129,11 | 129,49 | 126,54 | -0,32 | -0,25% | 2,19M | 15/05 | ||
| EPAM Systems | 190,48 | 191,23 | 186,35 | +3,43 | +1,83% | 951,79K | 15/05 | ||
| EQT | 40,93 | 40,96 | 40,16 | +0,22 | +0,54% | 3,65M | 15/05 | ||
| Equifax | 251,24 | 254,94 | 250,73 | +3,87 | +1,56% | 726,83K | 15/05 | ||
| Equinix | 809,68 | 812,52 | 796,41 | +19,86 | +2,51% | 943,37K | 15/05 | ||
| Equity Residential | 67,57 | 68,59 | 67,38 | +0,18 | +0,27% | 1,28M | 15/05 | ||
| Essex Property | 267,94 | 269,82 | 265,24 | +2,97 | +1,12% | 399,06K | 15/05 | ||
| Estee Lauder | 135,97 | 136,61 | 134,90 | +1,91 | +1,42% | 1,74M | 15/05 | ||
| Etsy Inc | 64,57 | 64,86 | 63,12 | +1,00 | +1,57% | 2,67M | 15/05 | ||
| Everest | 375,02 | 380,95 | 374,65 | -3,73 | -0,99% | 192,78K | 15/05 | ||
| Evergy | 55,64 | 56,16 | 55,58 | +0,34 | +0,61% | 1,42M | 15/05 | ||
| Eversource Energy | 60,53 | 61,01 | 60,32 | +0,35 | +0,57% | 1,74M | 15/05 | ||
| Exelon | 38,73 | 38,99 | 38,56 | +0,33 | +0,86% | 5,47M | 15/05 | ||
| Expedia | 112,45 | 114,62 | 111,91 | -1,03 | -0,91% | 2,05M | 15/05 | ||
| Expeditors Washington | 117,91 | 118,30 | 117,40 | +0,39 | +0,33% | 756,57K | 15/05 | ||
| Extra Space Storage | 152,08 | 152,39 | 150,38 | +3,43 | +2,31% | 943,12K | 15/05 | ||
| Exxon Mobil | 118,61 | 118,84 | 116,08 | +0,94 | +0,80% | 15,25M | 15/05 | ||
| F5 Networks | 175,05 | 175,20 | 172,29 | +3,12 | +1,81% | 581,73K | 15/05 | ||
| FactSet Research | 445,40 | 447,58 | 443,43 | +3,89 | +0,88% | 177,43K | 15/05 | ||
| Fair Isaac | 1.370,27 | 1.397,79 | 1.364,58 | +16,34 | +1,21% | 232,73K | 15/05 | ||
| Fastenal | 66,98 | 67,77 | 66,79 | -0,25 | -0,37% | 3,14M | 15/05 | ||
| Federal Realty | 102,99 | 103,89 | 102,76 | +0,52 | +0,51% | 318,14K | 15/05 | ||
| FedEx | 259,35 | 260,73 | 258,19 | +0,31 | +0,12% | 1,13M | 15/05 | ||
| Fidelity National Info | 77,49 | 77,60 | 76,72 | +1,10 | +1,44% | 5,42M | 15/05 | ||
| Fifth Third | 38,98 | 39,13 | 38,68 | +0,51 | +1,33% | 3,58M | 15/05 | ||
| First Solar | 191,93 | 196,00 | 186,06 | +4,96 | +2,65% | 2,34M | 15/05 | ||
| FirstEnergy | 40,26 | 40,65 | 40,11 | +0,42 | +1,05% | 2,56M | 15/05 | ||
| Fiserv | 155,01 | 155,66 | 153,74 | +1,33 | +0,87% | 1,60M | 15/05 | ||
| FMC | 63,92 | 66,78 | 63,33 | -2,35 | -3,55% | 2,23M | 15/05 | ||
| Ford Motor | 12,31 | 12,56 | 12,18 | -0,13 | -1,05% | 50,21M | 15/05 | ||
| Fortinet | 60,73 | 61,28 | 60,61 | +0,53 | +0,88% | 3,55M | 15/05 | ||
| Fortive | 77,77 | 78,32 | 77,61 | +0,30 | +0,39% | 1,16M | 15/05 | ||
| Fox Corp A | 32,96 | 33,46 | 32,92 | -0,35 | -1,05% | 2,46M | 15/05 | ||
| Fox Corp B | 30,61 | 31,06 | 30,59 | -0,35 | -1,13% | 571,01K | 15/05 | ||
| Franklin Resources | 24,51 | 24,86 | 24,41 | +0,09 | +0,37% | 2,63M | 15/05 | ||
| Freeport-McMoran | 53,62 | 54,08 | 52,13 | +0,14 | +0,25% | 16,65M | 15/05 | ||
| Garmin | 170,52 | 171,10 | 170,11 | +0,61 | +0,36% | 440,66K | 15/05 | ||
| Gartner | 442,15 | 448,27 | 435,34 | +5,58 | +1,28% | 473,01K | 15/05 | ||
| GE HealthCare | 81,91 | 82,23 | 80,19 | +1,39 | +1,73% | 1,96M | 15/05 | ||
| Gen Digital | 25,05 | 25,06 | 24,62 | +0,51 | +2,08% | 6,76M | 15/05 | ||
| Generac | 145,10 | 146,65 | 143,43 | +2,02 | +1,41% | 891,25K | 15/05 | ||
| General Dynamics | 294,60 | 295,25 | 293,68 | +0,54 | +0,18% | 718,14K | 15/05 | ||
| General Electric | 163,47 | 163,74 | 159,23 | +3,47 | +2,17% | 6,85M | 15/05 | ||
| General Mills | 69,82 | 71,01 | 69,65 | -1,03 | -1,45% | 3,80M | 15/05 | ||
| General Motors | 45,48 | 45,64 | 45,08 | +0,45 | +1,00% | 10,80M | 15/05 | ||
| Genuine Parts | 155,01 | 157,17 | 154,63 | -0,57 | -0,37% | 519,24K | 15/05 | ||
| Gilead | 67,01 | 67,98 | 66,97 | -0,64 | -0,95% | 7,53M | 15/05 | ||
| Global Payments | 108,82 | 110,75 | 108,21 | -1,37 | -1,24% | 3,43M | 15/05 | ||
| Globe Life | 87,84 | 88,60 | 86,97 | -0,71 | -0,81% | 1,52M | 15/05 | ||
| Goldman Sachs | 465,99 | 466,19 | 460,95 | +7,52 | +1,64% | 2,07M | 15/05 | ||
| Halliburton | 37,37 | 37,55 | 36,42 | -0,19 | -0,51% | 3,96M | 15/05 | ||
| Hartford | 100,63 | 101,54 | 100,02 | -0,70 | -0,69% | 1,06M | 15/05 | ||
| Hasbro | 60,51 | 62,23 | 60,02 | -1,67 | -2,69% | 2,05M | 15/05 | ||
| HCA | 326,78 | 327,23 | 322,04 | +6,28 | +1,96% | 647,50K | 15/05 | ||
| Healthpeak Properties | 20,25 | 20,30 | 20,00 | +0,43 | +2,17% | 5,66M | 15/05 | ||
| Henry Schein | 74,74 | 74,85 | 72,67 | +1,97 | +2,71% | 1,08M | 15/05 | ||
| Hershey Co | 205,42 | 209,15 | 205,31 | -3,47 | -1,66% | 1,22M | 15/05 | ||
| Hess | 156,73 | 158,28 | 154,85 | -1,75 | -1,10% | 2,18M | 15/05 | ||
| Hewlett Packard | 17,97 | 18,00 | 17,66 | +0,32 | +1,81% | 11,26M | 15/05 | ||
| Hilton Worldwide | 204,57 | 207,66 | 204,01 | -0,73 | -0,36% | 1,79M | 15/05 | ||
| Hologic | 74,86 | 76,44 | 74,81 | -0,79 | -1,04% | 1,62M | 15/05 | ||
| Home Depot | 348,70 | 350,44 | 344,69 | +8,20 | +2,41% | 4,03M | 15/05 | ||
| Honeywell | 205,06 | 205,35 | 202,77 | +1,85 | +0,91% | 2,67M | 15/05 | ||
| Hormel Foods | 35,60 | 35,94 | 35,47 | -0,18 | -0,50% | 1,63M | 15/05 | ||
| Host Hotels Resorts | 18,48 | 18,76 | 18,42 | -0,07 | -0,35% | 5,73M | 15/05 | ||
| Howmet | 82,78 | 82,84 | 80,95 | +1,90 | +2,35% | 2,64M | 15/05 | ||
| HP Inc | 31,36 | 31,40 | 31,00 | +0,60 | +1,95% | 5,13M | 15/05 | ||
| Hubbell | 404,62 | 407,33 | 402,96 | +3,58 | +0,89% | 327,62K | 15/05 | ||
| Humana | 346,92 | 347,32 | 342,54 | +2,42 | +0,70% | 1,59M | 15/05 | ||
| Huntington Bancshares | 14,26 | 14,29 | 14,15 | +0,18 | +1,28% | 12,86M | 15/05 | ||
| Huntington Ingalls Industries | 251,56 | 252,92 | 250,55 | +0,05 | +0,02% | 167,17K | 15/05 | ||
| IBM | 168,29 | 168,35 | 167,34 | +0,93 | +0,56% | 4,15M | 15/05 | ||
| ICE | 137,82 | 138,12 | 134,89 | +3,43 | +2,55% | 2,44M | 15/05 | ||
| IDEX | 224,20 | 226,02 | 223,47 | -0,46 | -0,20% | 247,36K | 15/05 | ||
| IDEXX Labs | 548,53 | 548,88 | 523,68 | +27,42 | +5,26% | 823,65K | 15/05 | ||
| IFF | 96,46 | 97,42 | 95,66 | -0,17 | -0,18% | 1,42M | 15/05 | ||
| Illinois Tool Works | 249,11 | 251,54 | 248,47 | -0,27 | -0,11% | 967,76K | 15/05 | ||
| Illumina | 115,01 | 118,25 | 113,13 | -0,57 | -0,49% | 1,24M | 15/05 | ||
| Incyte | 57,05 | 57,44 | 56,78 | 0,00 | 0,00% | 2,84M | 15/05 | ||
| Ingersoll Rand | 92,79 | 92,94 | 91,72 | +1,27 | +1,39% | 1,39M | 15/05 | ||
| Insulet | 180,56 | 181,30 | 172,79 | +8,29 | +4,81% | 977,16K | 15/05 | ||
| Intel | 31,27 | 31,40 | 30,81 | +0,22 | +0,71% | 36,81M | 15/05 | ||
| International Paper | 39,73 | 40,25 | 39,53 | -0,12 | -0,30% | 4,34M | 15/05 | ||
| Intuit | 655,13 | 656,90 | 642,00 | +19,71 | +3,10% | 1,08M | 15/05 | ||
| Intuitive Surgical | 399,39 | 399,66 | 386,61 | +15,20 | +3,96% | 1,20M | 15/05 | ||
| Invesco | 16,31 | 16,42 | 16,17 | +0,30 | +1,87% | 7,15M | 15/05 | ||
| Invitation Homes | 35,67 | 35,74 | 35,33 | +0,69 | +1,97% | 2,53M | 15/05 | ||
| IPG | 31,77 | 32,00 | 31,58 | +0,04 | +0,13% | 2,86M | 15/05 | ||
| IQVIA Holdings | 233,69 | 235,79 | 231,81 | +2,55 | +1,10% | 961,88K | 15/05 | ||
| Iron Mountain | 82,36 | 82,49 | 81,28 | +1,83 | +2,27% | 1,04M | 15/05 | ||
| J&J | 152,70 | 152,95 | 151,30 | +1,32 | +0,87% | 5,15M | 15/05 | ||
| Jabil Circuit | 115,47 | 118,44 | 113,85 | -2,17 | -1,85% | 2,70M | 15/05 | ||
| Jack Henry&Associates | 167,83 | 167,95 | 165,91 | +2,14 | +1,29% | 387,92K | 15/05 | ||
| Jacobs Engineering | 137,82 | 138,29 | 137,08 | -0,05 | -0,04% | 441,89K | 15/05 | ||
| JB Hunt | 167,59 | 170,52 | 166,92 | -0,57 | -0,34% | 635,17K | 15/05 | ||
| JM Smucker | 114,29 | 115,81 | 114,11 | -0,91 | -0,79% | 1,12M | 15/05 | ||
| Johnson Controls | 68,18 | 68,31 | 66,97 | +1,30 | +1,94% | 5,88M | 15/05 | ||
| JPMorgan | 202,16 | 202,69 | 199,77 | +0,65 | +0,32% | 7,77M | 15/05 | ||
| Juniper | 34,58 | 34,65 | 34,41 | +0,14 | +0,41% | 2,21M | 15/05 | ||
| Kellanova | 61,83 | 62,66 | 61,69 | -0,73 | -1,17% | 1,22M | 15/05 | ||
| Kenvue | 20,54 | 20,75 | 20,12 | -0,09 | -0,44% | 90,00M | 15/05 | ||
| Keurig Dr Pepper | 33,81 | 34,22 | 33,78 | -0,36 | -1,05% | 7,79M | 15/05 | ||
| KeyCorp | 15,59 | 15,61 | 15,30 | +0,47 | +3,14% | 13,26M | 15/05 | ||
| Keysight Technologies | 155,70 | 156,08 | 152,18 | +4,20 | +2,77% | 1,23M | 15/05 | ||
| Kimberly-Clark | 134,16 | 135,49 | 134,02 | -0,94 | -0,70% | 1,68M | 15/05 | ||
| Kimco Realty | 19,34 | 19,59 | 19,25 | +0,14 | +0,70% | 3,48M | 15/05 | ||
| Kinder Morgan | 19,54 | 19,63 | 19,37 | +0,13 | +0,67% | 13,58M | 15/05 | ||
| KLA Corp | 759,72 | 760,32 | 734,88 | +29,80 | +4,08% | 849,63K | 15/05 | ||
| Kraft Heinz | 35,85 | 36,30 | 35,83 | -0,34 | -0,94% | 6,16M | 15/05 | ||
| Kroger | 54,39 | 55,13 | 54,18 | -0,89 | -1,61% | 4,75M | 15/05 | ||
| L3Harris Technologies | 222,09 | 223,33 | 221,48 | +0,96 | +0,43% | 752,54K | 15/05 | ||
| Laboratory America | 213,22 | 213,74 | 210,91 | +2,02 | +0,96% | 524,49K | 15/05 | ||
| Lam Research | 947,75 | 948,44 | 917,81 | +35,21 | +3,86% | 713,21K | 15/05 | ||
| Lamb Weston Holdings | 86,08 | 86,28 | 84,50 | +0,50 | +0,58% | 1,44M | 15/05 | ||
| Las Vegas Sands | 46,12 | 46,51 | 45,57 | -0,20 | -0,43% | 4,13M | 15/05 | ||
| Leidos | 147,23 | 148,16 | 146,92 | +0,63 | +0,43% | 724,11K | 15/05 | ||
| Lennar | 170,86 | 171,27 | 165,89 | +8,53 | +5,25% | 2,41M | 15/05 | ||
| Linde PLC | 430,82 | 435,36 | 429,53 | -1,29 | -0,30% | 1,70M | 15/05 | ||
| Live Nation Entertainment | 96,49 | 96,90 | 95,75 | +0,66 | +0,69% | 1,16M | 15/05 | ||
| LKQ | 44,18 | 44,40 | 43,75 | +0,25 | +0,57% | 1,72M | 15/05 | ||
| Lockheed Martin | 464,32 | 467,40 | 463,51 | -2,86 | -0,61% | 747,18K | 15/05 | ||
| Loews | 76,62 | 77,48 | 76,45 | -0,72 | -0,93% | 389,09K | 15/05 | ||
| Lowe’s | 236,13 | 237,32 | 234,83 | +4,55 | +1,96% | 1,98M | 15/05 | ||
| Lululemon Athletica | 346,85 | 354,53 | 346,24 | -5,50 | -1,56% | 1,53M | 15/05 | ||
| LyondellBasell Industries | 100,27 | 101,94 | 99,93 | -1,25 | -1,23% | 1,17M | 15/05 | ||
| M&T Bank | 154,61 | 156,56 | 153,72 | -0,45 | -0,29% | 424,38K | 15/05 | ||
| Marathon Oil | 26,45 | 26,59 | 25,92 | -0,12 | -0,43% | 4,98M | 15/05 | ||
| Marathon Petroleum | 172,71 | 173,29 | 170,18 | -0,98 | -0,56% | 2,18M | 15/05 | ||
| MarketAxesss | 216,91 | 217,45 | 208,41 | +12,49 | +6,11% | 720,64K | 15/05 | ||
| Marriott Int | 236,00 | 237,47 | 235,56 | +0,13 | +0,06% | 1,57M | 15/05 | ||
| Marsh McLennan | 206,30 | 206,81 | 204,50 | +1,23 | +0,60% | 1,11M | 15/05 | ||
| Martin Marietta Materials | 612,52 | 615,97 | 608,17 | +6,39 | +1,05% | 253,78K | 15/05 | ||
| Masco | 72,20 | 72,67 | 71,71 | +1,10 | +1,55% | 1,13M | 15/05 | ||
| Mastercard | 458,04 | 458,60 | 452,79 | +3,84 | +0,85% | 2,17M | 15/05 | ||
| Match Group | 31,36 | 32,14 | 31,24 | -0,58 | -1,82% | 4,97M | 15/05 | ||
| McCormick&Co | 74,65 | 75,14 | 74,33 | +0,05 | +0,07% | 1,01M | 15/05 | ||
| McDonald’s | 273,97 | 274,37 | 270,23 | +3,31 | +1,22% | 2,78M | 15/05 | ||
| McKesson | 551,60 | 555,63 | 548,91 | +0,02 | +0,00% | 507,90K | 15/05 | ||
| Medtronic | 84,72 | 84,89 | 83,69 | +0,42 | +0,50% | 6,14M | 15/05 | ||
| Merck&Co | 131,74 | 131,96 | 128,63 | +3,08 | +2,39% | 5,48M | 15/05 | ||
| Meta Platforms | 481,54 | 482,50 | 471,20 | +9,69 | +2,05% | 13,06M | 15/05 | ||
| MetLife | 73,14 | 73,79 | 72,92 | -0,17 | -0,23% | 2,24M | 15/05 | ||
| Mettler-Toledo | 1.522,21 | 1.524,45 | 1.496,84 | +26,07 | +1,74% | 124,43K | 15/05 | ||
| MGM | 41,55 | 41,86 | 41,15 | +0,26 | +0,63% | 2,96M | 15/05 | ||
| Microchip | 95,36 | 95,70 | 93,98 | +1,50 | +1,60% | 4,95M | 15/05 | ||
| Micron | 127,81 | 127,95 | 125,44 | +3,00 | +2,40% | 13,82M | 15/05 | ||
| Microsoft | 423,08 | 423,81 | 417,27 | +7,27 | +1,75% | 21,09M | 15/05 | ||
| Mid-America Apartment | 137,74 | 138,77 | 137,11 | +0,92 | +0,67% | 473,69K | 15/05 | ||
| Moderna | 129,06 | 129,20 | 124,98 | +0,74 | +0,58% | 2,94M | 15/05 | ||
| Mohawk Industries | 123,28 | 126,62 | 123,24 | +0,26 | +0,21% | 760,42K | 15/05 | ||
| Molina Healthcare | 345,79 | 353,37 | 345,48 | -4,18 | -1,19% | 356,15K | 15/05 | ||
| Molson Coors Brewing B | 56,90 | 58,31 | 56,85 | -1,24 | -2,13% | 2,02M | 15/05 | ||
| Mondelez | 71,33 | 72,11 | 71,28 | -0,60 | -0,83% | 5,93M | 15/05 | ||
| Monolithic | 741,34 | 742,49 | 717,30 | +27,63 | +3,87% | 589,81K | 15/05 | ||
| Monster Beverage | 54,24 | 54,64 | 54,12 | -0,24 | -0,44% | 5,50M | 15/05 | ||
| Moody’s | 409,94 | 414,05 | 403,51 | +7,84 | +1,95% | 785,80K | 15/05 | ||
| Morgan Stanley | 100,53 | 100,98 | 99,96 | +1,15 | +1,16% | 5,41M | 15/05 | ||
| Mosaic | 30,22 | 30,29 | 29,70 | +0,14 | +0,47% | 2,79M | 15/05 | ||
| Motorola | 365,01 | 366,84 | 361,61 | +3,96 | +1,10% | 462,08K | 15/05 | ||
| MSCI | 489,83 | 493,52 | 487,03 | +1,72 | +0,35% | 692,16K | 15/05 | ||
| Nasdaq Inc | 61,35 | 61,59 | 60,47 | +0,94 | +1,56% | 2,96M | 15/05 | ||
| NetApp | 110,62 | 110,90 | 109,22 | +1,58 | +1,45% | 2,87M | 15/05 | ||
| Netflix | 613,52 | 624,10 | 609,10 | -0,14 | -0,02% | 5,65M | 15/05 | ||
| Newmont Goldcorp | 43,20 | 43,42 | 42,18 | +0,63 | +1,47% | 6,53M | 15/05 | ||
| News Corp | 26,79 | 26,87 | 26,49 | +0,39 | +1,48% | 694,35K | 15/05 | ||
| News Corp A | 25,99 | 26,06 | 25,67 | +0,42 | +1,64% | 2,38M | 15/05 | ||
| NextEra Energy | 77,08 | 77,19 | 75,97 | +1,66 | +2,20% | 11,51M | 15/05 | ||
| Nike | 91,69 | 92,62 | 90,85 | -1,10 | -1,19% | 15,40M | 15/05 | ||
| NiSource | 29,14 | 29,27 | 29,04 | +0,27 | +0,94% | 3,40M | 15/05 | ||
| Nordson | 274,56 | 275,65 | 273,43 | +2,57 | +0,94% | 203,51K | 15/05 | ||
| Norfolk Southern | 231,26 | 232,28 | 230,26 | +1,32 | +0,57% | 1,40M | 15/05 | ||
| Northern Trust | 86,45 | 87,28 | 85,99 | +0,17 | +0,20% | 1,04M | 15/05 | ||
| Northrop Grumman | 469,44 | 473,21 | 466,33 | -4,63 | -0,98% | 575,48K | 15/05 | ||
| Norwegian Cruise Line | 15,72 | 15,91 | 15,63 | +0,10 | +0,64% | 14,19M | 15/05 | ||
| NRG | 84,47 | 86,00 | 83,14 | +2,39 | +2,91% | 3,37M | 15/05 | ||
| Nucor | 176,22 | 176,48 | 173,11 | +3,60 | +2,09% | 1,05M | 15/05 | ||
| NVIDIA | 946,30 | 948,61 | 915,99 | +32,74 | +3,58% | 41,10M | 15/05 | ||
| NVR | 7.838,8 | 7.867,3 | 7.687,9 | +287,3 | +3,81% | 14,55K | 15/05 | ||
| NXP | 272,00 | 272,29 | 267,78 | +4,34 | +1,62% | 2,23M | 15/05 | ||
| Occidental | 63,41 | 63,55 | 62,02 | +0,35 | +0,56% | 6,19M | 15/05 | ||
| Old Dominion Freight Line | 183,92 | 185,75 | 182,38 | +1,98 | +1,09% | 2,41M | 15/05 | ||
| Omnicom | 97,67 | 98,06 | 96,58 | +1,09 | +1,13% | 1,23M | 15/05 | ||
| ON Semiconductor | 74,74 | 74,84 | 72,88 | +1,75 | +2,40% | 6,41M | 15/05 | ||
| ONEOK | 81,61 | 82,27 | 81,28 | -0,07 | -0,09% | 2,48M | 15/05 | ||
| Oracle | 121,67 | 122,09 | 119,67 | +0,80 | +0,66% | 6,46M | 15/05 | ||
| Otis Worldwide | 97,27 | 98,23 | 96,67 | +0,20 | +0,21% | 2,08M | 15/05 | ||
| O’Reilly Automotive | 1.010,38 | 1.019,67 | 1.007,36 | +3,61 | +0,36% | 355,27K | 15/05 | ||
| PACCAR | 108,08 | 109,25 | 107,92 | -0,04 | -0,04% | 2,14M | 15/05 | ||
| Packaging America | 182,03 | 182,39 | 181,05 | +0,39 | +0,21% | 633,13K | 15/05 | ||
| Palo Alto Networks | 312,32 | 313,14 | 303,46 | +10,78 | +3,58% | 3,68M | 15/05 | ||
| Paramount Global B | 12,56 | 12,67 | 12,32 | +0,23 | +1,87% | 11,86M | 15/05 | ||
| Parker-Hannifin | 553,01 | 556,84 | 551,62 | +3,61 | +0,66% | 483,86K | 15/05 | ||
| Paychex | 124,37 | 125,27 | 124,05 | +0,66 | +0,53% | 1,27M | 15/05 | ||
| Paycom Soft | 177,45 | 177,85 | 172,62 | +2,94 | +1,68% | 672,70K | 15/05 | ||
| PayPal | 63,90 | 65,53 | 63,48 | -0,68 | -1,05% | 10,90M | 15/05 | ||
| Pentair | 85,08 | 85,84 | 83,95 | +1,89 | +2,27% | 1,17M | 15/05 | ||
| PepsiCo | 179,46 | 180,40 | 179,00 | -0,41 | -0,23% | 4,78M | 15/05 | ||
| Pfizer | 28,82 | 28,99 | 28,48 | +0,44 | +1,53% | 27,14M | 15/05 | ||
| PG E | 18,30 | 18,31 | 18,11 | +0,29 | +1,64% | 11,97M | 15/05 | ||
| Philip Morris | 100,57 | 100,64 | 99,84 | +0,73 | +0,73% | 2,13M | 15/05 | ||
| Phillips 66 | 146,21 | 146,49 | 142,26 | +1,36 | +0,94% | 1,87M | 15/05 | ||
| Pinnacle West | 77,52 | 78,08 | 77,46 | +0,52 | +0,68% | 746,53K | 15/05 | ||
| PNC Financial | 161,37 | 161,88 | 160,22 | +1,97 | +1,24% | 1,09M | 15/05 | ||
| Pool | 383,07 | 383,89 | 374,74 | +6,77 | +1,80% | 311,20K | 15/05 | ||
| PPG Industries | 135,03 | 136,80 | 134,76 | -0,35 | -0,26% | 889,76K | 15/05 | ||
| PPL | 29,57 | 29,60 | 29,37 | +0,38 | +1,28% | 5,37M | 15/05 | ||
| Principal Financial | 84,78 | 84,96 | 84,44 | +0,59 | +0,70% | 750,04K | 15/05 | ||
| Procter&Gamble | 166,54 | 166,68 | 165,13 | +0,78 | +0,47% | 3,91M | 15/05 | ||
| Progressive | 209,18 | 213,23 | 207,05 | -4,49 | -2,10% | 3,57M | 15/05 | ||
| Prologis | 110,00 | 111,47 | 109,37 | +1,72 | +1,59% | 3,46M | 15/05 | ||
| Prudential Financial | 119,61 | 119,68 | 118,69 | +0,73 | +0,61% | 1,01M | 15/05 | ||
| PTC | 183,85 | 184,49 | 182,20 | +3,32 | +1,84% | 458,54K | 15/05 | ||
| Public Service Enterprise | 74,45 | 74,72 | 74,10 | +0,71 | +0,96% | 1,72M | 15/05 | ||
| Public Storage | 286,65 | 287,71 | 283,62 | +6,82 | +2,44% | 656,12K | 15/05 | ||
| PulteGroup | 122,08 | 122,35 | 118,45 | +5,90 | +5,08% | 2,80M | 15/05 | ||
| Qorvo Inc | 99,91 | 99,98 | 98,91 | +0,86 | +0,87% | 1,20M | 15/05 | ||
| Qualcomm | 194,61 | 196,08 | 190,00 | +5,64 | +2,98% | 11,33M | 15/05 | ||
| Quanta Services | 270,80 | 271,46 | 265,50 | +7,44 | +2,83% | 788,15K | 15/05 | ||
| Quest Diagnostics | 140,77 | 141,01 | 139,08 | +1,61 | +1,16% | 740,75K | 15/05 | ||
| Ralph Lauren A | 167,00 | 168,57 | 165,98 | +0,69 | +0,41% | 714,53K | 15/05 | ||
| Raymond James Financial | 127,31 | 128,35 | 126,88 | +0,35 | +0,28% | 1,08M | 15/05 | ||
| Realty Income | 55,11 | 55,52 | 54,98 | +0,24 | +0,44% | 6,01M | 15/05 | ||
| Regency Centers | 60,55 | 60,62 | 60,04 | +0,80 | +1,34% | 869,61K | 15/05 | ||
| Regeneron Pharma | 978,21 | 988,18 | 966,34 | -6,43 | -0,65% | 590,22K | 15/05 | ||
| Regions Financial | 20,25 | 20,37 | 20,10 | +0,15 | +0,75% | 5,96M | 15/05 | ||
| Republic Services | 187,04 | 188,25 | 186,54 | -0,30 | -0,16% | 474,61K | 15/05 | ||
| ResMed | 220,63 | 221,79 | 217,67 | +4,78 | +2,21% | 612,90K | 15/05 | ||
| Revvity | 107,30 | 108,49 | 107,17 | +0,77 | +0,72% | 1,41M | 15/05 | ||
| Robert Half | 71,16 | 71,75 | 70,68 | +0,04 | +0,06% | 1,05M | 15/05 | ||
| Rockwell Automation | 275,22 | 276,38 | 272,63 | +4,38 | +1,62% | 793,75K | 15/05 | ||
| Rollins | 47,17 | 47,40 | 46,94 | +0,25 | +0,53% | 1,34M | 15/05 | ||
| Roper Technologies | 531,44 | 532,75 | 522,73 | +10,61 | +2,04% | 626,55K | 15/05 | ||
| Ross Stores | 133,00 | 134,17 | 132,75 | +0,14 | +0,11% | 1,96M | 15/05 | ||
| Royal Caribbean Cruises | 140,64 | 141,59 | 139,20 | -0,16 | -0,11% | 1,78M | 15/05 | ||
| Rtx Corp | 105,33 | 105,98 | 105,14 | -0,37 | -0,35% | 3,64M | 15/05 | ||
| S&P Global | 435,71 | 435,97 | 428,13 | +7,68 | +1,79% | 822,53K | 15/05 | ||
| Salesforce Inc | 287,57 | 287,79 | 279,73 | +10,77 | +3,89% | 5,54M | 15/05 | ||
| SBA Communications | 202,36 | 208,23 | 201,63 | +3,26 | +1,64% | 1,14M | 15/05 | ||
| Schlumberger | 48,31 | 48,67 | 47,40 | -0,31 | -0,64% | 6,73M | 15/05 | ||
| Seagate | 98,72 | 98,92 | 96,79 | +2,50 | +2,60% | 2,87M | 15/05 | ||
| Sempra Energy | 78,04 | 78,20 | 77,18 | +1,41 | +1,84% | 1,95M | 15/05 | ||
| ServiceNow Inc | 760,57 | 761,31 | 727,56 | +38,95 | +5,40% | 1,50M | 15/05 | ||
| Sherwin-Williams | 316,38 | 319,84 | 315,60 | +2,33 | +0,74% | 968,64K | 15/05 | ||
| Simon Property | 150,26 | 152,24 | 149,95 | +0,72 | +0,48% | 856,90K | 15/05 | ||
| Skyworks | 94,39 | 95,25 | 93,37 | -0,03 | -0,03% | 2,40M | 15/05 | ||
| Snap-On | 279,97 | 281,27 | 278,84 | +0,85 | +0,30% | 213,33K | 15/05 | ||
| Southern | 79,36 | 79,77 | 79,03 | +0,65 | +0,83% | 3,92M | 15/05 | ||
| Southwest Airlines | 27,76 | 28,34 | 27,55 | -0,37 | -1,32% | 8,83M | 15/05 | ||
| Stanley Black Decker | 91,38 | 93,33 | 91,06 | -0,42 | -0,46% | 1,32M | 15/05 | ||
| Starbucks | 75,70 | 76,03 | 75,32 | +0,07 | +0,09% | 8,81M | 15/05 | ||
| State Street | 77,59 | 77,74 | 76,86 | +1,03 | +1,35% | 1,28M | 15/05 | ||
| Steel Dynamics | 136,93 | 137,79 | 135,45 | +1,86 | +1,38% | 1,15M | 15/05 | ||
| STERIS | 235,36 | 239,19 | 231,71 | -0,64 | -0,27% | 584,18K | 15/05 | ||
| Stryker | 331,81 | 332,21 | 324,30 | +7,51 | +2,32% | 1,68M | 15/05 | ||
| Super Micro Computer | 952,36 | 954,50 | 835,27 | +129,99 | +15,81% | 9,67M | 15/05 | ||
| Synchrony Financial | 44,14 | 45,44 | 43,51 | -1,04 | -2,30% | 5,30M | 15/05 | ||
| Synopsys | 580,20 | 582,93 | 564,88 | +20,57 | +3,68% | 967,58K | 15/05 | ||
| Sysco | 75,97 | 76,09 | 75,47 | +0,08 | +0,11% | 1,65M | 15/05 | ||
| T Rowe | 115,08 | 115,92 | 114,41 | +0,72 | +0,63% | 811,70K | 15/05 | ||
| T-Mobile US | 162,68 | 164,04 | 162,51 | +0,27 | +0,17% | 4,17M | 15/05 | ||
| Take-Two | 148,08 | 148,25 | 145,45 | +3,12 | +2,15% | 1,83M | 15/05 | ||
| Tapestry | 42,66 | 42,77 | 42,26 | +0,55 | +1,31% | 2,79M | 15/05 | ||
| Targa Resources | 115,57 | 115,97 | 113,65 | +1,14 | +1,00% | 1,49M | 15/05 | ||
| Target | 157,54 | 160,96 | 157,04 | -1,42 | -0,89% | 2,51M | 15/05 | ||
| TE Connectivity | 151,47 | 151,73 | 149,79 | +2,18 | +1,46% | 1,31M | 15/05 | ||
| Teledyne Technologies | 403,58 | 406,35 | 397,23 | +7,58 | +1,91% | 331,53K | 15/05 | ||
| Teleflex | 219,79 | 220,27 | 214,20 | +7,17 | +3,37% | 477,38K | 15/05 | ||
| Teradyne | 131,95 | 132,65 | 128,52 | +4,84 | +3,81% | 3,29M | 15/05 | ||
| Tesla | 173,99 | 180,00 | 173,11 | -3,56 | -2,01% | 77,98M | 15/05 | ||
| Texas Instruments | 195,53 | 195,61 | 191,89 | +4,40 | +2,30% | 5,93M | 15/05 | ||
| Textron | 88,17 | 88,64 | 87,56 | +0,07 | +0,08% | 838,69K | 15/05 | ||
| The AES | 21,13 | 21,28 | 20,75 | +0,81 | +3,99% | 9,57M | 15/05 | ||
| The Charles Schwab | 78,69 | 78,79 | 77,38 | +1,63 | +2,11% | 6,16M | 15/05 | ||
| The Travelers | 214,31 | 217,73 | 213,63 | -3,28 | -1,51% | 1,28M | 15/05 | ||
| Thermo Fisher Scientific | 598,54 | 601,92 | 595,10 | +3,74 | +0,63% | 836,36K | 15/05 | ||
| TJX | 98,51 | 99,34 | 98,19 | -0,16 | -0,16% | 4,16M | 15/05 | ||
| Tractor Supply | 275,96 | 276,38 | 273,41 | +1,46 | +0,53% | 603,71K | 15/05 | ||
| Trane Technologies | 332,32 | 334,16 | 330,28 | +2,26 | +0,68% | 897,73K | 15/05 | ||
| Transdigm | 1.289,23 | 1.292,12 | 1.278,82 | +13,46 | +1,06% | 225,68K | 15/05 | ||
| Trimble | 57,68 | 57,76 | 57,07 | +0,59 | +1,03% | 1,12M | 15/05 | ||
| Truist Financial Corp | 40,18 | 40,19 | 39,67 | +0,79 | +2,01% | 5,65M | 15/05 | ||
| Tyler Technologies | 488,97 | 492,43 | 483,94 | +4,12 | +0,85% | 207,85K | 15/05 | ||
| Tyson Foods | 60,73 | 60,79 | 60,03 | +0,46 | +0,76% | 1,24M | 15/05 | ||
| U.S. Bancorp | 42,22 | 42,61 | 41,96 | +0,26 | +0,63% | 5,81M | 15/05 | ||
| Uber Tech | 66,61 | 66,66 | 65,22 | +1,29 | +1,98% | 16,10M | 15/05 | ||
| UDR | 39,62 | 39,97 | 39,53 | +0,25 | +0,64% | 1,52M | 15/05 | ||
| Ulta Beauty | 403,41 | 407,00 | 401,58 | +1,73 | +0,43% | 500,53K | 15/05 | ||
| Union Pacific | 246,56 | 246,88 | 245,27 | +1,62 | +0,66% | 1,30M | 15/05 | ||
| United Airlines Holdings | 54,96 | 55,38 | 54,83 | -0,13 | -0,24% | 7,17M | 15/05 | ||
| United Parcel Service | 147,97 | 149,00 | 147,79 | +0,03 | +0,02% | 1,57M | 15/05 | ||
| United Rentals | 712,37 | 715,34 | 698,35 | +17,90 | +2,58% | 474,02K | 15/05 | ||
| UnitedHealth | 517,50 | 522,59 | 514,83 | +3,62 | +0,70% | 2,62M | 15/05 | ||
| Universal Health Services | 182,24 | 182,88 | 179,32 | +3,33 | +1,86% | 562,09K | 15/05 | ||
| Valero Energy | 157,76 | 158,09 | 153,38 | +1,83 | +1,17% | 2,33M | 15/05 | ||
| Ventas | 48,72 | 48,88 | 48,15 | +0,76 | +1,58% | 2,04M | 15/05 | ||
| Veralto | 98,94 | 99,37 | 97,78 | +2,00 | +2,06% | 1,24M | 15/05 | ||
| VeriSign | 169,25 | 170,46 | 168,51 | -0,48 | -0,28% | 994,92K | 15/05 | ||
| Verisk | 247,84 | 249,79 | 247,45 | +0,91 | +0,37% | 477,91K | 15/05 | ||
| Verizon | 40,50 | 40,91 | 40,44 | +0,01 | +0,02% | 13,35M | 15/05 | ||
| Vertex | 437,49 | 439,16 | 428,62 | +8,90 | +2,08% | 1,06M | 15/05 | ||
| VF | 12,79 | 13,16 | 12,71 | -0,07 | -0,51% | 5,46M | 15/05 | ||
| Viatris | 11,07 | 11,30 | 10,97 | -0,07 | -0,63% | 8,14M | 15/05 | ||
| VICI Properties | 30,55 | 30,60 | 30,01 | +0,65 | +2,17% | 4,66M | 15/05 | ||
| Visa A | 281,53 | 281,71 | 277,07 | +3,79 | +1,36% | 11,12M | 15/05 | ||
| Vulcan Materials | 270,50 | 271,68 | 268,59 | +2,75 | +1,03% | 720,56K | 15/05 | ||
| Walgreens Boots | 17,89 | 18,53 | 17,80 | -0,46 | -2,51% | 7,94M | 15/05 | ||
| Walmart | 59,84 | 59,94 | 59,47 | -0,02 | -0,03% | 19,90M | 15/05 | ||
| Walt Disney | 102,73 | 105,88 | 101,39 | -2,62 | -2,49% | 18,99M | 15/05 | ||
| Warner Bros Discovery | 8,20 | 8,70 | 8,15 | -0,36 | -4,21% | 33,08M | 15/05 | ||
| Waste Management | 209,11 | 210,43 | 208,49 | -0,75 | -0,36% | 1,57M | 15/05 | ||
| Waters | 361,47 | 367,18 | 358,17 | +2,48 | +0,69% | 370,64K | 15/05 | ||
| WEC Energy | 85,04 | 85,68 | 84,83 | +0,62 | +0,73% | 1,09M | 15/05 | ||
| Wells Fargo&Co | 62,33 | 62,55 | 61,87 | +0,44 | +0,71% | 15,05M | 15/05 | ||
| Welltower | 101,00 | 101,10 | 99,31 | +2,18 | +2,21% | 2,58M | 15/05 | ||
| West Pharmaceutical Services | 351,46 | 357,46 | 345,86 | -3,02 | -0,85% | 761,73K | 15/05 | ||
| Western Digital | 75,69 | 75,77 | 73,88 | +2,15 | +2,92% | 7,17M | 15/05 | ||
| Westinghouse Air Brake | 168,99 | 169,13 | 166,00 | +3,84 | +2,33% | 1,17M | 15/05 | ||
| WestRock Co | 52,88 | 52,89 | 51,88 | +1,22 | +2,36% | 2,05M | 15/05 | ||
| Weyerhaeuser | 31,37 | 31,72 | 31,26 | +0,18 | +0,58% | 4,15M | 15/05 | ||
| Williams | 40,47 | 40,71 | 40,26 | +0,11 | +0,27% | 6,57M | 15/05 | ||
| Willis Towers Watson | 255,63 | 255,98 | 253,33 | +1,74 | +0,69% | 349,74K | 15/05 | ||
| WR Berkley | 78,37 | 79,02 | 78,20 | -0,46 | -0,58% | 1,28M | 15/05 | ||
| WW Grainger | 958,26 | 960,00 | 951,95 | +7,71 | +0,81% | 268,07K | 15/05 | ||
| Wynn Resorts | 97,62 | 98,72 | 97,26 | -0,42 | -0,43% | 1,13M | 15/05 | ||
| Xcel Energy | 55,79 | 56,33 | 55,73 | +0,23 | +0,41% | 2,28M | 15/05 | ||
| Xylem | 143,79 | 144,03 | 142,88 | +1,72 | +1,21% | 1,39M | 15/05 | ||
| Yum! Brands | 138,34 | 139,14 | 137,21 | +0,85 | +0,62% | 1,50M | 15/05 | ||
| Zebra | 323,87 | 325,11 | 322,21 | +2,89 | +0,90% | 217,53K | 15/05 | ||
| Zimmer Biomet | 120,95 | 121,17 | 120,08 | +0,98 | +0,82% | 1,07M | 15/05 | ||
| Zoetis Inc | 173,28 | 174,99 | 170,63 | +4,41 | +2,61% | 2,58M | 15/05 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot Investing.com US 500?
Reacties van leden:
of
De markt is momenteel gesloten. U kunt alleen stemmen tijdens de openingstijden van de markt.
Laat weten wat u vindt van Investing.com United States 500
Weet u zeker dat u deze grafiek wilt verwijderen?
Verwijderen Annuleren
Vervang de toegevoegde grafiek met een nieuwe grafiek?
Vervang Annuleren
Richtlijnen voor commentaar
Voeg Grafiek toe aan Commentaar
Blokkering bevestigen
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Rapporteer dit commentaar
Ik vind dit commentaar
Commentaar gemarkeerd
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren