สมัครเพื่อสร้างข้อความแจ้งเตือนสำหรับตราสารต่างๆ
กิจกรรมทางเศรษฐกิจและเนื้อหาที่นำเสนอโดยผู้ประพันธ์ที่คุณติดตาม
สมัครสมาชิกฟรี มีบัญชีอยู่แล้ว? ลงชื่อเข้าใช้
เสนอซื้อเสนอขาย
ประเภทตราสารทั้งหมด
- ประเภทตราสารทั้งหมด
- ดัชนี
- หุ้น
- อีทีเอฟ
- กองทุน
- โภคภัณฑ์
- สกุลเงิน
- สกุลเงินดิจิตอล
- พันธบัตร
- ใบสำคัญแสดงสิทธิ
โปรดลองค้นหาใหม่อีกครั้ง
🔥 กลยุทธ์การหุ้นคัดเลือกโดย AI ของเรา หุ้นเทคฯ ยักษ์ใหญ่ ทะยานขึ้น +7.1% ในเดือน พฤษภาคม เข้าเทรดขณะหุ้นกำลังมาแรง รับส่วนลด 40%
Investing.com United States 500 (invus500)
เพิ่ม/ลบจากพอร์ตลงทุน
เพิ่มเข้าสู่พอร์ตลงทุน
2,063.20
+25.05
+1.23%
- ปิดตลาดครั้งก่อน: 2,063.20
- เปิดตลาด: 2,049.66
- ช่วงระยะของวัน: 2,045.31 - 2,064.46
Investing.com US 500
2,063.20
+25.05
+1.23%
- ทั่วไป
- กราฟ
- ทางเทคนิค
- กระทู้สนทนา
- ภาพรวม
- องค์ประกอบ
- ราคาย้อนหลัง
องค์ประกอบของ Investing.com United States 500
หน้าเว็บเพจนี้จะนำเสนอข้อมูลเสนอซื้อเสนอขายแบบเรียลไทม์สตรีมมิ่งของรายชื่อหลักทรัพย์ที่ใช้คำนวณดัชนี Investing.com United States 500 ตารางนี้จะแสดงชื่อหุ้น และราคาล่าสุด พร้อมทั้งค่าสูงสุด ค่าต่ำสุด และการเปลี่ยนแปลงแบบรายวันสำหรับหลักทรัพย์ที่ใช้คำนวณดัชนีแต่ละรายการ
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 101.25 | 101.67 | 100.15 | +1.17 | +1.17% | 4.14M | 03:00:00 | ||
| Abbott Labs | 104.56 | 104.83 | 104.13 | +0.55 | +0.53% | 5.19M | 03:00:00 | ||
| AbbVie | 163.79 | 164.42 | 161.87 | +2.20 | +1.36% | 5.26M | 02:59:59 | ||
| Accenture | 308.41 | 308.43 | 301.44 | +1.46 | +0.48% | 3.46M | 03:00:00 | ||
| Adobe | 485.35 | 489.58 | 476.63 | +9.40 | +1.98% | 3.07M | 03:00:59 | ||
| ADP | 246.62 | 248.20 | 246.00 | +1.12 | +0.46% | 1.01M | 03:00:59 | ||
| Aflac | 87.49 | 87.60 | 85.77 | +1.19 | +1.38% | 1.86M | 03:00:00 | ||
| Agilent Technologies | 154.10 | 154.55 | 152.52 | +2.82 | +1.86% | 1.49M | 03:00:00 | ||
| AIG | 78.90 | 79.60 | 78.37 | -0.54 | -0.68% | 2.81M | 03:00:00 | ||
| Air Products | 251.52 | 251.77 | 248.60 | +2.96 | +1.19% | 896.52K | 03:00:00 | ||
| Akamai | 95.98 | 96.12 | 94.29 | +2.85 | +3.06% | 2.29M | 03:00:59 | ||
| Albemarle | 127.57 | 137.50 | 126.65 | -7.89 | -5.82% | 3.92M | 02:59:59 | ||
| Alexandria RE | 125.20 | 127.17 | 124.97 | +1.18 | +0.96% | 549.47K | 03:00:00 | ||
| Align | 280.32 | 282.00 | 275.56 | +2.24 | +0.81% | 533.32K | 03:00:59 | ||
| Allegion PLC | 127.95 | 128.98 | 127.87 | +0.61 | +0.48% | 392.52K | 03:00:00 | ||
| Alliant Energy | 51.99 | 52.12 | 51.62 | +0.63 | +1.23% | 1.68M | 03:00:59 | ||
| Allstate | 166.26 | 169.23 | 165.10 | -2.82 | -1.66% | 1.44M | 03:00:00 | ||
| Alphabet A | 172.51 | 172.65 | 170.51 | +2.17 | +1.27% | 26.19M | 03:00:59 | ||
| Alphabet C | 173.88 | 174.05 | 172.03 | +1.95 | +1.13% | 20.92M | 03:00:59 | ||
| Altria | 45.85 | 45.95 | 45.59 | +0.35 | +0.77% | 8.69M | 03:00:00 | ||
| Amazon.com | 185.99 | 186.72 | 182.73 | -1.08 | -0.58% | 69.74M | 03:00:59 | ||
| Amcor PLC | 10.34 | 10.49 | 10.27 | -0.09 | -0.86% | 8.53M | 03:00:00 | ||
| AMD | 159.67 | 159.69 | 154.70 | +6.51 | +4.25% | 42.91M | 03:00:59 | ||
| Ameren | 75.31 | 76.15 | 75.10 | +0.43 | +0.57% | 3.28M | 03:00:00 | ||
| American Airlines | 14.94 | 15.25 | 14.91 | -0.25 | -1.65% | 25.94M | 03:00:59 | ||
| American Electric Power | 91.97 | 92.57 | 91.07 | +1.18 | +1.30% | 2.39M | 03:00:59 | ||
| American Express | 241.68 | 242.84 | 240.25 | +0.15 | +0.06% | 1.92M | 03:00:00 | ||
| American Tower | 192.00 | 194.26 | 191.20 | +5.04 | +2.70% | 2.44M | 03:00:00 | ||
| American Water Works | 133.75 | 135.11 | 133.08 | +0.62 | +0.47% | 1.27M | 02:59:59 | ||
| Ameriprise Financial | 439.36 | 439.97 | 436.55 | +4.03 | +0.93% | 383.99K | 03:00:00 | ||
| Ametek | 169.63 | 170.98 | 169.21 | +1.10 | +0.65% | 1.13M | 02:59:59 | ||
| Amgen | 319.04 | 321.44 | 312.98 | +7.63 | +2.45% | 3.47M | 03:00:59 | ||
| Amphenol | 131.98 | 132.08 | 129.57 | +3.42 | +2.66% | 3.54M | 03:00:00 | ||
| Analog Devices | 215.75 | 215.90 | 212.71 | +3.81 | +1.80% | 3.80M | 03:00:59 | ||
| ANSYS | 329.88 | 333.05 | 327.25 | +4.02 | +1.23% | 661.78K | 03:00:59 | ||
| AO Smith | 86.77 | 87.83 | 86.42 | +0.37 | +0.43% | 690.19K | 02:59:59 | ||
| Aon | 287.75 | 288.96 | 286.02 | -0.17 | -0.06% | 1.20M | 03:00:00 | ||
| APA Corp | 30.54 | 30.60 | 29.71 | +0.37 | +1.23% | 5.15M | 03:00:59 | ||
| Apple | 189.72 | 190.65 | 187.38 | +2.29 | +1.22% | 70.30M | 03:00:59 | ||
| Applied Materials | 217.49 | 217.61 | 211.00 | +7.67 | +3.66% | 5.49M | 03:00:59 | ||
| Aptiv | 81.73 | 83.88 | 81.21 | -1.11 | -1.34% | 1.89M | 02:59:59 | ||
| Arch Capital | 97.87 | 98.39 | 97.38 | -0.03 | -0.03% | 1.47M | 03:00:59 | ||
| Archer-Daniels-Midland | 60.06 | 61.32 | 59.80 | -1.11 | -1.81% | 3.96M | 03:00:00 | ||
| Arista Networks | 326.03 | 326.28 | 314.69 | +12.37 | +3.94% | 2.58M | 02:59:59 | ||
| Arthur J Gallagher | 251.78 | 253.13 | 249.40 | +1.06 | +0.42% | 615.93K | 02:59:59 | ||
| Assurant | 175.38 | 177.81 | 174.00 | -1.95 | -1.10% | 365.28K | 03:00:00 | ||
| AT&T | 17.34 | 17.44 | 17.18 | +0.04 | +0.23% | 23.69M | 03:00:00 | ||
| Atmos Energy | 117.84 | 118.59 | 117.53 | +0.59 | +0.50% | 1.07M | 03:00:00 | ||
| Autodesk | 220.24 | 221.65 | 218.04 | +4.41 | +2.04% | 1.25M | 03:00:59 | ||
| AutoZone | 2,931.67 | 2,936.61 | 2,911.22 | +10.24 | +0.35% | 162.53K | 03:00:00 | ||
| AvalonBay | 198.45 | 200.71 | 197.72 | +0.96 | +0.49% | 785.11K | 03:00:00 | ||
| Avery Dennison | 226.20 | 226.77 | 225.25 | +0.46 | +0.20% | 250.78K | 03:00:00 | ||
| Axon Enterprise | 293.95 | 300.00 | 292.79 | -2.51 | -0.85% | 657.97K | 03:00:59 | ||
| Baker Hughes | 32.93 | 32.94 | 31.87 | +0.30 | +0.92% | 6.29M | 03:00:59 | ||
| Ball | 70.52 | 70.97 | 70.25 | +0.49 | +0.70% | 1.59M | 03:00:00 | ||
| Bank of America | 38.94 | 39.24 | 38.78 | +0.44 | +1.16% | 29.97M | 03:00:00 | ||
| Bank Of NY Mellon | 58.81 | 58.94 | 58.40 | +0.46 | +0.79% | 2.47M | 03:00:00 | ||
| Bath & Body Works | 49.85 | 50.45 | 48.70 | +1.17 | +2.40% | 2.78M | 03:00:00 | ||
| Baxter | 35.43 | 35.56 | 35.24 | +0.19 | +0.54% | 4.86M | 03:00:00 | ||
| Becton Dickinson | 237.19 | 237.71 | 234.61 | +2.19 | +0.93% | 972.15K | 03:00:00 | ||
| Berkshire Hathaway B | 412.77 | 413.38 | 410.10 | +2.53 | +0.62% | 2.02M | 03:00:00 | ||
| Best Buy | 73.33 | 75.48 | 73.25 | -1.02 | -1.37% | 2.31M | 03:00:00 | ||
| Bio-Rad Labs | 300.91 | 302.69 | 295.00 | +6.90 | +2.35% | 230.40K | 03:00:00 | ||
| Bio-Techne | 83.50 | 85.57 | 83.00 | -0.65 | -0.77% | 1.15M | 03:00:59 | ||
| Biogen | 235.32 | 236.90 | 228.66 | +8.44 | +3.72% | 1.79M | 03:00:59 | ||
| BlackRock | 815.70 | 818.18 | 807.68 | +12.74 | +1.59% | 542.53K | 03:00:00 | ||
| Blackstone | 131.29 | 131.34 | 127.32 | +5.32 | +4.22% | 3.86M | 03:00:00 | ||
| Boeing | 177.02 | 180.67 | 176.17 | -3.74 | -2.07% | 5.77M | 03:00:00 | ||
| Booking | 3,792.53 | 3,796.87 | 3,749.20 | +19.68 | +0.52% | 192.34K | 03:00:59 | ||
| BorgWarner | 37.48 | 37.97 | 37.18 | -0.11 | -0.29% | 2.95M | 03:00:00 | ||
| Boston Properties | 64.70 | 65.83 | 64.60 | +0.65 | +1.01% | 1.42M | 03:00:00 | ||
| Boston Scientific | 74.45 | 74.67 | 73.86 | +0.96 | +1.31% | 4.36M | 03:00:00 | ||
| Bristol-Myers Squibb | 44.55 | 45.17 | 44.48 | -0.16 | -0.36% | 8.31M | 03:00:00 | ||
| Broadcom | 1,436.17 | 1,438.95 | 1,370.00 | +56.14 | +4.07% | 3.24M | 03:00:59 | ||
| Broadridge | 202.12 | 202.69 | 200.57 | +2.25 | +1.13% | 515.14K | 02:59:59 | ||
| Brown Forman | 47.57 | 48.79 | 47.41 | -1.25 | -2.56% | 2.01M | 03:00:00 | ||
| Brown&Brown | 88.73 | 88.97 | 88.15 | +0.28 | +0.32% | 1.10M | 03:00:00 | ||
| Builders FirstSource | 171.95 | 176.65 | 171.19 | +2.24 | +1.32% | 1.62M | 03:00:00 | ||
| Bunge | 101.74 | 104.00 | 101.40 | -1.70 | -1.64% | 1.57M | 02:59:59 | ||
| Cadence Design | 293.10 | 294.42 | 285.82 | +9.77 | +3.45% | 1.99M | 03:00:59 | ||
| Caesars | 36.27 | 37.31 | 36.09 | -0.44 | -1.20% | 3.21M | 03:00:59 | ||
| Camden Property | 108.01 | 108.61 | 107.41 | +1.10 | +1.03% | 841.43K | 02:59:59 | ||
| Campbell Soup | 45.72 | 46.27 | 45.51 | -0.29 | -0.63% | 1.56M | 03:00:00 | ||
| Capital One Financial | 144.24 | 145.38 | 143.54 | +1.16 | +0.81% | 2.01M | 03:00:00 | ||
| Cardinal Health | 97.13 | 98.11 | 96.88 | -0.30 | -0.31% | 1.60M | 03:00:00 | ||
| CarMax | 74.35 | 76.64 | 74.17 | -1.41 | -1.86% | 1.78M | 03:00:00 | ||
| Carnival Corp | 14.88 | 15.02 | 14.60 | +0.37 | +2.51% | 32.84M | 03:00:00 | ||
| Carrier Global | 65.80 | 66.15 | 65.54 | +0.84 | +1.29% | 3.08M | 03:00:00 | ||
| Catalent Inc | 55.61 | 55.80 | 55.50 | +0.09 | +0.16% | 764.99K | 02:59:59 | ||
| Caterpillar | 360.16 | 363.29 | 358.18 | +1.98 | +0.55% | 1.84M | 03:00:00 | ||
| Cboe Global | 177.79 | 180.96 | 177.57 | -2.83 | -1.56% | 679.95K | 02:59:59 | ||
| CBRE A | 92.26 | 92.29 | 89.42 | +3.54 | +3.99% | 1.59M | 03:00:00 | ||
| CDW Corp | 223.44 | 224.68 | 223.07 | +1.86 | +0.84% | 648.89K | 03:00:59 | ||
| Celanese | 158.58 | 161.44 | 157.89 | -1.13 | -0.71% | 700.03K | 02:59:59 | ||
| Cencora Inc | 221.81 | 223.54 | 221.25 | -0.13 | -0.06% | 705.41K | 03:00:00 | ||
| Centene | 78.09 | 78.36 | 77.18 | +1.22 | +1.59% | 2.92M | 02:59:59 | ||
| CenterPoint Energy | 29.75 | 30.00 | 29.70 | +0.27 | +0.92% | 3.14M | 03:00:00 | ||
| CF Industries | 74.84 | 75.34 | 74.02 | +0.46 | +0.62% | 1.63M | 03:00:00 | ||
| CH Robinson | 83.35 | 84.23 | 82.04 | -0.52 | -0.62% | 1.83M | 03:00:59 | ||
| Charles River Laboratories | 232.56 | 238.22 | 232.56 | -0.26 | -0.11% | 519.25K | 03:00:00 | ||
| Charter Communications | 271.77 | 280.81 | 271.38 | -6.36 | -2.29% | 959.69K | 03:00:59 | ||
| Chevron | 163.16 | 163.79 | 160.19 | -0.45 | -0.28% | 6.49M | 03:00:00 | ||
| Chipotle Mexican Grill | 3,165.03 | 3,190.05 | 3,161.64 | -11.64 | -0.37% | 168.22K | 03:00:00 | ||
| Chubb | 252.96 | 253.70 | 251.99 | -0.20 | -0.08% | 834.25K | 03:00:00 | ||
| Church&Dwight | 107.18 | 107.37 | 106.35 | +0.35 | +0.33% | 842.20K | 02:59:59 | ||
| Cigna | 343.32 | 345.61 | 342.08 | -3.10 | -0.89% | 2.22M | 03:00:00 | ||
| Cincinnati Financial | 117.29 | 118.39 | 117.09 | -0.92 | -0.78% | 312.76K | 03:00:59 | ||
| Cintas | 692.40 | 694.27 | 689.81 | +4.70 | +0.68% | 291.45K | 03:00:59 | ||
| Cisco | 49.67 | 49.73 | 48.73 | +0.72 | +1.47% | 32.60M | 03:00:59 | ||
| Citigroup | 64.23 | 64.39 | 63.60 | +0.64 | +1.01% | 9.11M | 03:00:00 | ||
| Citizens Financial Group Inc | 36.84 | 37.28 | 36.56 | +0.41 | +1.13% | 2.72M | 02:59:59 | ||
| Clorox | 138.40 | 139.19 | 137.86 | -0.15 | -0.11% | 1.26M | 03:00:00 | ||
| CME Group | 208.26 | 211.40 | 207.93 | -2.54 | -1.20% | 1.73M | 03:00:59 | ||
| CMS Energy | 62.99 | 63.44 | 62.76 | +0.60 | +0.96% | 1.64M | 03:00:00 | ||
| Coca-Cola | 63.15 | 63.39 | 63.00 | +0.05 | +0.08% | 8.84M | 03:00:00 | ||
| Cognizant A | 68.86 | 69.06 | 67.80 | +1.08 | +1.59% | 3.33M | 03:00:59 | ||
| Colgate-Palmolive | 94.56 | 94.75 | 94.21 | -0.01 | -0.01% | 2.37M | 03:00:00 | ||
| Comcast | 39.25 | 39.95 | 39.01 | -0.45 | -1.13% | 18.66M | 03:00:59 | ||
| Comerica | 55.19 | 56.13 | 54.60 | +1.19 | +2.20% | 1.91M | 03:00:00 | ||
| Conagra Brands | 30.43 | 31.07 | 30.36 | -0.57 | -1.85% | 2.79M | 03:00:00 | ||
| ConocoPhillips | 120.78 | 121.91 | 118.66 | -0.26 | -0.21% | 4.55M | 03:00:00 | ||
| Consolidated Edison | 96.96 | 97.68 | 96.67 | +0.32 | +0.33% | 1.69M | 03:00:00 | ||
| Constellation Brands A | 252.27 | 255.09 | 251.88 | -1.72 | -0.68% | 1.05M | 03:00:00 | ||
| Constellation Energy | 223.31 | 224.72 | 219.76 | +5.57 | +2.56% | 2.67M | 03:00:59 | ||
| Cooper | 97.90 | 98.04 | 96.52 | +1.94 | +2.02% | 776.59K | 03:00:59 | ||
| Copart | 55.31 | 55.35 | 54.59 | +0.91 | +1.67% | 4.14M | 03:00:59 | ||
| Corning | 35.11 | 35.14 | 34.87 | +0.16 | +0.46% | 3.23M | 03:00:00 | ||
| Corpay | 279.06 | 284.13 | 278.81 | -4.24 | -1.50% | 803.55K | 02:59:59 | ||
| Corteva | 57.11 | 58.10 | 56.90 | -0.44 | -0.76% | 3.84M | 03:00:00 | ||
| CoStar | 88.48 | 89.33 | 87.78 | +0.70 | +0.80% | 1.66M | 03:00:59 | ||
| Costco | 787.04 | 789.66 | 778.52 | +9.14 | +1.18% | 1.57M | 03:00:59 | ||
| Coterra Energy | 27.82 | 27.96 | 27.52 | -0.13 | -0.47% | 4.60M | 03:00:00 | ||
| Crown Castle | 103.52 | 103.84 | 102.59 | +2.46 | +2.43% | 2.78M | 02:59:59 | ||
| CSX | 33.84 | 34.34 | 33.79 | -0.09 | -0.27% | 12.53M | 03:00:59 | ||
| Cummins | 292.02 | 296.87 | 291.69 | -3.16 | -1.07% | 581.59K | 03:00:00 | ||
| CVS Health Corp | 56.27 | 56.49 | 55.63 | +0.27 | +0.48% | 15.34M | 03:00:00 | ||
| Danaher | 263.28 | 264.00 | 259.74 | +4.02 | +1.55% | 2.71M | 03:00:00 | ||
| Darden Restaurants | 151.78 | 151.93 | 149.16 | +2.84 | +1.91% | 1.16M | 03:00:00 | ||
| DaVita | 137.88 | 138.27 | 136.23 | +0.87 | +0.64% | 546.35K | 03:00:00 | ||
| Dayforce | 62.67 | 63.18 | 62.06 | +0.57 | +0.92% | 1.64M | 03:00:00 | ||
| Deckers Outdoor | 903.68 | 916.65 | 886.92 | +21.23 | +2.41% | 389.24K | 02:59:59 | ||
| Deere&Company | 414.02 | 416.53 | 412.26 | +1.24 | +0.30% | 1.84M | 03:00:00 | ||
| Delta Air Lines | 53.27 | 53.53 | 52.99 | +0.21 | +0.40% | 5.37M | 03:00:00 | ||
| Dentsply | 28.26 | 28.50 | 28.11 | +0.14 | +0.50% | 1.94M | 03:00:59 | ||
| Devon Energy | 49.71 | 49.81 | 48.69 | -0.12 | -0.24% | 5.70M | 03:00:00 | ||
| DexCom | 129.71 | 130.22 | 126.05 | +3.74 | +2.97% | 2.30M | 03:00:59 | ||
| Diamondback | 196.74 | 197.80 | 193.53 | -1.31 | -0.66% | 1.61M | 03:00:59 | ||
| Digital | 144.62 | 145.32 | 142.43 | +2.76 | +1.95% | 2.37M | 03:00:00 | ||
| Discover | 126.66 | 126.66 | 125.23 | +2.26 | +1.82% | 1.43M | 03:00:00 | ||
| Dollar General | 141.05 | 142.88 | 140.25 | +0.74 | +0.53% | 1.95M | 03:00:00 | ||
| Dollar Tree | 118.80 | 119.96 | 118.28 | -0.08 | -0.07% | 1.94M | 03:00:59 | ||
| Dominion Energy | 53.24 | 53.47 | 53.03 | +0.40 | +0.76% | 3.95M | 03:00:00 | ||
| Domino’s Pizza Inc | 518.13 | 521.67 | 511.68 | +7.42 | +1.45% | 379.81K | 03:00:00 | ||
| Dover | 185.20 | 186.07 | 184.39 | +1.49 | +0.81% | 613.37K | 03:00:00 | ||
| Dow | 59.06 | 60.19 | 58.97 | -0.59 | -0.99% | 3.26M | 03:00:00 | ||
| DR Horton | 157.60 | 157.73 | 151.22 | +9.60 | +6.49% | 3.18M | 03:00:00 | ||
| DTE Energy | 116.08 | 116.63 | 115.68 | +1.30 | +1.13% | 553.93K | 03:00:00 | ||
| Duke Energy | 103.37 | 103.66 | 102.86 | +1.06 | +1.04% | 2.57M | 03:00:00 | ||
| DuPont De Nemours | 78.22 | 79.02 | 78.10 | -0.13 | -0.17% | 1.14M | 03:00:00 | ||
| Eastman Chemical | 100.81 | 101.61 | 100.25 | +0.08 | +0.08% | 651.54K | 03:00:00 | ||
| Eaton | 337.95 | 338.15 | 332.00 | +7.50 | +2.27% | 1.59M | 03:00:00 | ||
| eBay | 52.42 | 52.65 | 51.78 | +0.32 | +0.61% | 3.91M | 03:00:59 | ||
| Ecolab | 232.92 | 233.13 | 231.80 | +1.02 | +0.44% | 596.47K | 03:00:00 | ||
| Edison | 75.72 | 75.99 | 75.15 | +0.80 | +1.07% | 1.50M | 03:00:00 | ||
| Edwards Lifesciences | 90.17 | 90.37 | 86.79 | +3.71 | +4.29% | 2.51M | 03:00:00 | ||
| Electronic Arts | 127.62 | 128.58 | 126.57 | +1.03 | +0.81% | 2.00M | 03:00:59 | ||
| Elevance Health | 540.00 | 541.32 | 534.35 | +5.37 | +1.00% | 665.71K | 03:00:00 | ||
| Eli Lilly | 787.24 | 787.58 | 763.33 | +24.56 | +3.22% | 2.64M | 03:00:00 | ||
| Emerson | 114.84 | 115.39 | 114.40 | +0.49 | +0.43% | 1.81M | 03:00:00 | ||
| Enphase | 115.47 | 121.62 | 114.06 | -1.64 | -1.40% | 3.85M | 03:00:59 | ||
| Entergy | 112.64 | 113.07 | 111.92 | +1.34 | +1.20% | 1.14M | 03:00:00 | ||
| EOG Resources | 129.11 | 129.49 | 126.54 | -0.32 | -0.25% | 2.19M | 03:00:00 | ||
| EPAM Systems | 190.48 | 191.23 | 186.35 | +3.43 | +1.83% | 951.79K | 02:59:59 | ||
| EQT | 40.93 | 40.96 | 40.16 | +0.22 | +0.54% | 3.65M | 03:00:00 | ||
| Equifax | 251.24 | 254.94 | 250.73 | +3.87 | +1.56% | 726.83K | 03:00:00 | ||
| Equinix | 809.68 | 812.52 | 796.41 | +19.86 | +2.51% | 943.37K | 03:00:59 | ||
| Equity Residential | 67.57 | 68.59 | 67.38 | +0.18 | +0.27% | 1.28M | 03:00:00 | ||
| Essex Property | 267.94 | 269.82 | 265.24 | +2.97 | +1.12% | 399.06K | 03:00:00 | ||
| Estee Lauder | 135.97 | 136.61 | 134.90 | +1.91 | +1.42% | 1.74M | 03:00:00 | ||
| Etsy Inc | 64.57 | 64.86 | 63.12 | +1.00 | +1.57% | 2.67M | 03:00:59 | ||
| Everest | 375.02 | 380.95 | 374.65 | -3.73 | -0.99% | 192.78K | 03:00:00 | ||
| Evergy | 55.64 | 56.16 | 55.58 | +0.34 | +0.61% | 1.42M | 03:00:59 | ||
| Eversource Energy | 60.53 | 61.01 | 60.32 | +0.34 | +0.57% | 1.74M | 03:00:00 | ||
| Exelon | 38.73 | 38.99 | 38.56 | +0.33 | +0.86% | 5.47M | 03:00:59 | ||
| Expedia | 112.45 | 114.62 | 111.91 | -1.03 | -0.91% | 2.05M | 03:00:59 | ||
| Expeditors Washington | 117.91 | 118.30 | 117.40 | +0.39 | +0.33% | 756.57K | 03:00:01 | ||
| Extra Space Storage | 152.08 | 152.39 | 150.38 | +3.43 | +2.31% | 943.12K | 02:59:59 | ||
| Exxon Mobil | 118.61 | 118.84 | 116.08 | +0.94 | +0.80% | 15.25M | 03:00:00 | ||
| F5 Networks | 175.05 | 175.20 | 172.29 | +3.12 | +1.81% | 581.73K | 03:00:59 | ||
| FactSet Research | 445.40 | 447.58 | 443.43 | +3.89 | +0.88% | 177.43K | 03:00:00 | ||
| Fair Isaac | 1,370.27 | 1,397.79 | 1,364.58 | +16.34 | +1.21% | 232.73K | 03:00:00 | ||
| Fastenal | 66.98 | 67.77 | 66.79 | -0.25 | -0.37% | 3.14M | 03:00:59 | ||
| Federal Realty | 102.99 | 103.89 | 102.76 | +0.52 | +0.51% | 318.14K | 03:00:00 | ||
| FedEx | 259.35 | 260.73 | 258.19 | +0.31 | +0.12% | 1.13M | 03:00:00 | ||
| Fidelity National Info | 77.49 | 77.60 | 76.72 | +1.10 | +1.44% | 5.42M | 03:00:00 | ||
| Fifth Third | 38.98 | 39.13 | 38.68 | +0.51 | +1.33% | 3.58M | 03:00:59 | ||
| First Solar | 191.93 | 196.00 | 186.06 | +4.96 | +2.65% | 2.34M | 03:00:59 | ||
| FirstEnergy | 40.26 | 40.65 | 40.11 | +0.42 | +1.05% | 2.56M | 03:00:00 | ||
| Fiserv | 155.01 | 155.66 | 153.74 | +1.33 | +0.87% | 1.60M | 03:00:00 | ||
| FMC | 63.92 | 66.78 | 63.33 | -2.35 | -3.55% | 2.23M | 03:00:00 | ||
| Ford Motor | 12.31 | 12.56 | 12.18 | -0.13 | -1.04% | 50.21M | 03:00:00 | ||
| Fortinet | 60.73 | 61.28 | 60.61 | +0.53 | +0.88% | 3.55M | 03:00:59 | ||
| Fortive | 77.77 | 78.32 | 77.61 | +0.30 | +0.39% | 1.16M | 03:00:00 | ||
| Fox Corp A | 32.96 | 33.46 | 32.92 | -0.35 | -1.05% | 2.46M | 03:00:59 | ||
| Fox Corp B | 30.61 | 31.06 | 30.59 | -0.35 | -1.13% | 571.01K | 03:00:59 | ||
| Franklin Resources | 24.51 | 24.86 | 24.41 | +0.09 | +0.37% | 2.63M | 03:00:00 | ||
| Freeport-McMoran | 53.62 | 54.08 | 52.13 | +0.14 | +0.25% | 16.65M | 03:00:00 | ||
| Garmin | 170.52 | 171.10 | 170.11 | +0.61 | +0.36% | 440.66K | 03:00:00 | ||
| Gartner | 442.15 | 448.27 | 435.34 | +5.58 | +1.28% | 473.01K | 02:59:59 | ||
| GE HealthCare | 81.91 | 82.23 | 80.19 | +1.39 | +1.73% | 1.96M | 03:00:59 | ||
| Gen Digital | 25.05 | 25.06 | 24.62 | +0.51 | +2.08% | 6.76M | 03:00:59 | ||
| Generac | 145.10 | 146.65 | 143.43 | +2.02 | +1.41% | 891.25K | 02:59:59 | ||
| General Dynamics | 294.60 | 295.25 | 293.68 | +0.54 | +0.18% | 718.14K | 03:00:00 | ||
| General Electric | 163.47 | 163.74 | 159.23 | +3.47 | +2.17% | 6.85M | 03:00:00 | ||
| General Mills | 69.82 | 71.01 | 69.65 | -1.03 | -1.45% | 3.80M | 03:00:00 | ||
| General Motors | 45.48 | 45.64 | 45.08 | +0.45 | +1.00% | 10.80M | 03:00:00 | ||
| Genuine Parts | 155.01 | 157.17 | 154.63 | -0.57 | -0.37% | 519.24K | 03:00:00 | ||
| Gilead | 67.01 | 67.98 | 66.97 | -0.64 | -0.95% | 7.53M | 03:00:59 | ||
| Global Payments | 108.82 | 110.75 | 108.21 | -1.37 | -1.24% | 3.43M | 02:59:59 | ||
| Globe Life | 87.84 | 88.60 | 86.97 | -0.71 | -0.81% | 1.52M | 03:00:00 | ||
| Goldman Sachs | 465.99 | 466.19 | 460.95 | +7.52 | +1.64% | 2.07M | 03:00:00 | ||
| Halliburton | 37.37 | 37.55 | 36.42 | -0.19 | -0.51% | 3.96M | 03:00:00 | ||
| Hartford | 100.63 | 101.54 | 100.02 | -0.70 | -0.69% | 1.06M | 03:00:00 | ||
| Hasbro | 60.51 | 62.23 | 60.02 | -1.67 | -2.69% | 2.05M | 03:00:59 | ||
| HCA | 326.78 | 327.23 | 322.04 | +6.28 | +1.96% | 647.50K | 03:00:00 | ||
| Healthpeak Properties | 20.25 | 20.30 | 20.00 | +0.43 | +2.17% | 5.66M | 03:00:00 | ||
| Henry Schein | 74.74 | 74.85 | 72.67 | +1.97 | +2.71% | 1.08M | 03:00:59 | ||
| Hershey Co | 205.42 | 209.15 | 205.31 | -3.47 | -1.66% | 1.22M | 03:00:00 | ||
| Hess | 156.73 | 158.28 | 154.85 | -1.75 | -1.10% | 2.18M | 03:00:00 | ||
| Hewlett Packard | 17.97 | 18.00 | 17.66 | +0.32 | +1.81% | 11.26M | 02:59:59 | ||
| Hilton Worldwide | 204.57 | 207.66 | 204.01 | -0.73 | -0.36% | 1.79M | 02:59:59 | ||
| Hologic | 74.86 | 76.44 | 74.81 | -0.79 | -1.04% | 1.62M | 03:00:59 | ||
| Home Depot | 348.70 | 350.44 | 344.69 | +8.20 | +2.41% | 4.03M | 03:00:00 | ||
| Honeywell | 205.06 | 205.35 | 202.77 | +1.85 | +0.91% | 2.67M | 03:00:59 | ||
| Hormel Foods | 35.60 | 35.94 | 35.47 | -0.18 | -0.50% | 1.63M | 03:00:00 | ||
| Host Hotels Resorts | 18.48 | 18.76 | 18.42 | -0.07 | -0.35% | 5.73M | 03:00:59 | ||
| Howmet | 82.78 | 82.84 | 80.95 | +1.90 | +2.35% | 2.64M | 03:00:00 | ||
| HP Inc | 31.36 | 31.40 | 31.00 | +0.60 | +1.95% | 5.13M | 03:00:00 | ||
| Hubbell | 404.62 | 407.33 | 402.96 | +3.58 | +0.89% | 327.62K | 03:00:00 | ||
| Humana | 346.92 | 347.32 | 342.54 | +2.42 | +0.70% | 1.59M | 03:00:00 | ||
| Huntington Bancshares | 14.26 | 14.29 | 14.15 | +0.18 | +1.28% | 12.86M | 03:00:59 | ||
| Huntington Ingalls Industries | 251.56 | 252.92 | 250.55 | +0.05 | +0.02% | 167.17K | 03:00:00 | ||
| IBM | 168.29 | 168.35 | 167.34 | +0.93 | +0.56% | 4.15M | 03:00:00 | ||
| ICE | 137.82 | 138.12 | 134.89 | +3.43 | +2.55% | 2.44M | 03:00:00 | ||
| IDEX | 224.20 | 226.02 | 223.47 | -0.46 | -0.20% | 247.36K | 02:59:59 | ||
| IDEXX Labs | 548.53 | 548.88 | 523.68 | +27.42 | +5.26% | 823.65K | 03:00:59 | ||
| IFF | 96.46 | 97.42 | 95.66 | -0.17 | -0.18% | 1.42M | 03:00:00 | ||
| Illinois Tool Works | 249.11 | 251.54 | 248.47 | -0.27 | -0.11% | 967.76K | 03:00:00 | ||
| Illumina | 115.01 | 118.25 | 113.13 | -0.57 | -0.49% | 1.24M | 03:00:59 | ||
| Incyte | 57.05 | 57.44 | 56.78 | 0.00 | 0.00% | 2.84M | 03:00:59 | ||
| Ingersoll Rand | 92.79 | 92.94 | 91.72 | +1.27 | +1.39% | 1.39M | 03:00:00 | ||
| Insulet | 180.56 | 181.30 | 172.79 | +8.29 | +4.81% | 977.16K | 03:00:59 | ||
| Intel | 31.27 | 31.40 | 30.81 | +0.22 | +0.71% | 36.81M | 03:00:59 | ||
| International Paper | 39.73 | 40.25 | 39.53 | -0.12 | -0.30% | 4.34M | 03:00:00 | ||
| Intuit | 655.13 | 656.90 | 642.00 | +19.71 | +3.10% | 1.08M | 03:00:59 | ||
| Intuitive Surgical | 399.39 | 399.66 | 386.61 | +15.20 | +3.96% | 1.20M | 03:00:59 | ||
| Invesco | 16.31 | 16.42 | 16.17 | +0.30 | +1.87% | 7.15M | 03:00:00 | ||
| Invitation Homes | 35.67 | 35.74 | 35.33 | +0.69 | +1.97% | 2.53M | 03:00:00 | ||
| IPG | 31.77 | 32.00 | 31.58 | +0.04 | +0.13% | 2.86M | 03:00:00 | ||
| IQVIA Holdings | 233.69 | 235.79 | 231.81 | +2.55 | +1.10% | 961.88K | 02:59:59 | ||
| Iron Mountain | 82.36 | 82.49 | 81.28 | +1.83 | +2.27% | 1.04M | 03:00:00 | ||
| J&J | 152.70 | 152.95 | 151.30 | +1.32 | +0.87% | 5.15M | 03:00:00 | ||
| Jabil Circuit | 115.47 | 118.44 | 113.85 | -2.17 | -1.85% | 2.70M | 03:00:00 | ||
| Jack Henry&Associates | 167.83 | 167.95 | 165.91 | +2.14 | +1.29% | 387.92K | 03:00:59 | ||
| Jacobs Engineering | 137.82 | 138.29 | 137.08 | -0.05 | -0.04% | 441.89K | 03:00:00 | ||
| JB Hunt | 167.59 | 170.52 | 166.92 | -0.57 | -0.34% | 635.17K | 03:00:59 | ||
| JM Smucker | 114.29 | 115.81 | 114.11 | -0.91 | -0.79% | 1.12M | 03:00:00 | ||
| Johnson Controls | 68.18 | 68.31 | 66.97 | +1.30 | +1.94% | 5.88M | 03:00:00 | ||
| JPMorgan | 202.16 | 202.69 | 199.77 | +0.65 | +0.32% | 7.77M | 03:00:00 | ||
| Juniper | 34.58 | 34.65 | 34.41 | +0.14 | +0.41% | 2.21M | 03:00:00 | ||
| Kellanova | 61.83 | 62.66 | 61.69 | -0.73 | -1.17% | 1.22M | 03:00:00 | ||
| Kenvue | 20.54 | 20.75 | 20.12 | -0.09 | -0.44% | 90.00M | 03:00:00 | ||
| Keurig Dr Pepper | 33.81 | 34.22 | 33.78 | -0.36 | -1.05% | 7.79M | 03:00:59 | ||
| KeyCorp | 15.59 | 15.61 | 15.30 | +0.47 | +3.14% | 13.26M | 03:00:00 | ||
| Keysight Technologies | 155.70 | 156.08 | 152.18 | +4.20 | +2.77% | 1.23M | 02:59:59 | ||
| Kimberly-Clark | 134.16 | 135.49 | 134.02 | -0.94 | -0.70% | 1.68M | 03:00:00 | ||
| Kimco Realty | 19.34 | 19.59 | 19.25 | +0.14 | +0.70% | 3.48M | 03:00:00 | ||
| Kinder Morgan | 19.54 | 19.63 | 19.37 | +0.13 | +0.67% | 13.58M | 02:59:59 | ||
| KLA Corp | 759.72 | 760.32 | 734.88 | +29.80 | +4.08% | 849.63K | 03:00:59 | ||
| Kraft Heinz | 35.85 | 36.30 | 35.83 | -0.34 | -0.94% | 6.16M | 03:00:59 | ||
| Kroger | 54.39 | 55.13 | 54.18 | -0.89 | -1.61% | 4.75M | 03:00:00 | ||
| L3Harris Technologies | 222.09 | 223.33 | 221.48 | +0.96 | +0.43% | 752.54K | 03:00:00 | ||
| Laboratory America | 213.22 | 213.74 | 210.91 | +2.02 | +0.96% | 524.49K | 03:00:00 | ||
| Lam Research | 947.75 | 948.44 | 917.81 | +35.21 | +3.86% | 713.21K | 03:00:59 | ||
| Lamb Weston Holdings | 86.08 | 86.28 | 84.50 | +0.50 | +0.58% | 1.44M | 03:00:00 | ||
| Las Vegas Sands | 46.12 | 46.51 | 45.57 | -0.20 | -0.43% | 4.13M | 03:00:00 | ||
| Leidos | 147.23 | 148.16 | 146.92 | +0.63 | +0.43% | 724.11K | 03:00:00 | ||
| Lennar | 170.86 | 171.27 | 165.89 | +8.53 | +5.25% | 2.41M | 03:00:00 | ||
| Linde PLC | 430.82 | 435.36 | 429.53 | -1.29 | -0.30% | 1.70M | 03:00:59 | ||
| Live Nation Entertainment | 96.49 | 96.90 | 95.75 | +0.66 | +0.69% | 1.16M | 03:00:00 | ||
| LKQ | 44.18 | 44.40 | 43.75 | +0.25 | +0.57% | 1.72M | 03:00:59 | ||
| Lockheed Martin | 464.32 | 467.40 | 463.51 | -2.86 | -0.61% | 747.18K | 03:00:00 | ||
| Loews | 76.62 | 77.48 | 76.45 | -0.72 | -0.93% | 389.09K | 03:00:00 | ||
| Lowe's | 236.13 | 237.32 | 234.83 | +4.55 | +1.96% | 1.98M | 03:00:00 | ||
| Lululemon Athletica | 346.85 | 354.53 | 346.24 | -5.50 | -1.56% | 1.53M | 03:00:59 | ||
| LyondellBasell Industries | 100.27 | 101.94 | 99.93 | -1.25 | -1.23% | 1.17M | 02:59:59 | ||
| M&T Bank | 154.61 | 156.56 | 153.72 | -0.45 | -0.29% | 424.38K | 03:00:00 | ||
| Marathon Oil | 26.45 | 26.59 | 25.92 | -0.12 | -0.43% | 4.98M | 03:00:00 | ||
| Marathon Petroleum | 172.71 | 173.29 | 170.18 | -0.98 | -0.56% | 2.18M | 03:00:00 | ||
| MarketAxesss | 216.91 | 217.45 | 208.41 | +12.49 | +6.11% | 720.64K | 03:00:59 | ||
| Marriott Int | 236.00 | 237.47 | 235.56 | +0.13 | +0.06% | 1.57M | 03:00:59 | ||
| Marsh McLennan | 206.30 | 206.81 | 204.50 | +1.23 | +0.60% | 1.11M | 03:00:00 | ||
| Martin Marietta Materials | 612.52 | 615.97 | 608.17 | +6.39 | +1.05% | 253.78K | 03:00:00 | ||
| Masco | 72.20 | 72.67 | 71.71 | +1.10 | +1.55% | 1.13M | 03:00:00 | ||
| Mastercard | 458.04 | 458.60 | 452.79 | +3.84 | +0.85% | 2.17M | 03:00:00 | ||
| Match Group | 31.36 | 32.14 | 31.24 | -0.58 | -1.82% | 4.97M | 03:00:59 | ||
| McCormick&Co | 74.65 | 75.14 | 74.33 | +0.05 | +0.07% | 1.01M | 03:00:00 | ||
| McDonald's | 273.97 | 274.37 | 270.23 | +3.31 | +1.22% | 2.78M | 03:00:00 | ||
| McKesson | 551.60 | 555.63 | 548.91 | +0.02 | +0.00% | 507.90K | 03:00:00 | ||
| Medtronic | 84.72 | 84.89 | 83.69 | +0.42 | +0.50% | 6.14M | 03:00:00 | ||
| Merck&Co | 131.74 | 131.96 | 128.63 | +3.08 | +2.39% | 5.48M | 03:00:00 | ||
| Meta Platforms | 481.54 | 482.50 | 471.20 | +9.69 | +2.05% | 13.06M | 03:00:59 | ||
| MetLife | 73.14 | 73.79 | 72.92 | -0.17 | -0.23% | 2.24M | 03:00:00 | ||
| Mettler-Toledo | 1,522.21 | 1,524.45 | 1,496.84 | +26.07 | +1.74% | 124.43K | 03:00:00 | ||
| MGM | 41.55 | 41.86 | 41.15 | +0.26 | +0.63% | 2.96M | 03:00:00 | ||
| Microchip | 95.36 | 95.70 | 93.98 | +1.50 | +1.60% | 4.95M | 03:00:59 | ||
| Micron | 127.81 | 127.95 | 125.44 | +3.00 | +2.40% | 13.82M | 03:00:59 | ||
| Microsoft | 423.08 | 423.81 | 417.27 | +7.27 | +1.75% | 21.09M | 03:00:59 | ||
| Mid-America Apartment | 137.74 | 138.77 | 137.11 | +0.92 | +0.67% | 473.69K | 03:00:00 | ||
| Moderna | 129.06 | 129.20 | 124.98 | +0.74 | +0.58% | 2.94M | 03:00:59 | ||
| Mohawk Industries | 123.28 | 126.62 | 123.24 | +0.26 | +0.21% | 760.42K | 02:59:59 | ||
| Molina Healthcare | 345.79 | 353.37 | 345.48 | -4.18 | -1.19% | 356.15K | 03:00:00 | ||
| Molson Coors Brewing B | 56.90 | 58.31 | 56.85 | -1.24 | -2.13% | 2.02M | 03:00:00 | ||
| Mondelez | 71.33 | 72.11 | 71.28 | -0.60 | -0.83% | 5.93M | 03:00:59 | ||
| Monolithic | 741.34 | 742.49 | 717.30 | +27.63 | +3.87% | 589.81K | 03:00:59 | ||
| Monster Beverage | 54.24 | 54.64 | 54.12 | -0.24 | -0.44% | 5.50M | 03:00:59 | ||
| Moody’s | 409.94 | 414.05 | 403.51 | +7.84 | +1.95% | 785.80K | 03:00:00 | ||
| Morgan Stanley | 100.53 | 100.98 | 99.96 | +1.15 | +1.16% | 5.41M | 03:00:00 | ||
| Mosaic | 30.22 | 30.29 | 29.70 | +0.14 | +0.47% | 2.79M | 03:00:00 | ||
| Motorola | 365.01 | 366.84 | 361.61 | +3.96 | +1.10% | 462.08K | 03:00:00 | ||
| MSCI | 489.83 | 493.52 | 487.03 | +1.72 | +0.35% | 692.16K | 03:00:00 | ||
| Nasdaq Inc | 61.35 | 61.59 | 60.47 | +0.94 | +1.56% | 2.96M | 03:00:59 | ||
| NetApp | 110.62 | 110.90 | 109.22 | +1.58 | +1.45% | 2.87M | 03:00:59 | ||
| Netflix | 613.52 | 624.10 | 609.10 | -0.14 | -0.02% | 5.65M | 03:00:59 | ||
| Newmont Goldcorp | 43.20 | 43.42 | 42.18 | +0.62 | +1.47% | 6.53M | 03:00:00 | ||
| News Corp | 26.79 | 26.87 | 26.49 | +0.39 | +1.48% | 694.35K | 03:00:59 | ||
| News Corp A | 25.99 | 26.06 | 25.67 | +0.42 | +1.64% | 2.38M | 03:00:59 | ||
| NextEra Energy | 77.08 | 77.19 | 75.97 | +1.66 | +2.20% | 11.51M | 03:00:00 | ||
| Nike | 91.69 | 92.62 | 90.85 | -1.10 | -1.19% | 15.40M | 03:00:00 | ||
| NiSource | 29.14 | 29.27 | 29.04 | +0.27 | +0.94% | 3.40M | 03:00:00 | ||
| Nordson | 274.56 | 275.65 | 273.43 | +2.57 | +0.94% | 203.51K | 03:00:59 | ||
| Norfolk Southern | 231.26 | 232.28 | 230.26 | +1.32 | +0.57% | 1.40M | 03:00:00 | ||
| Northern Trust | 86.45 | 87.28 | 85.99 | +0.17 | +0.20% | 1.04M | 03:00:59 | ||
| Northrop Grumman | 469.44 | 473.21 | 466.33 | -4.63 | -0.98% | 575.48K | 03:00:00 | ||
| Norwegian Cruise Line | 15.72 | 15.91 | 15.63 | +0.10 | +0.64% | 14.19M | 03:00:00 | ||
| NRG | 84.47 | 86.00 | 83.14 | +2.39 | +2.91% | 3.37M | 03:00:00 | ||
| Nucor | 176.22 | 176.48 | 173.11 | +3.60 | +2.09% | 1.05M | 03:00:00 | ||
| NVIDIA | 946.30 | 948.61 | 915.99 | +32.74 | +3.58% | 41.10M | 03:00:59 | ||
| NVR | 7,838.8 | 7,867.3 | 7,687.9 | +287.3 | +3.81% | 14.55K | 03:00:00 | ||
| NXP | 272.00 | 272.29 | 267.78 | +4.34 | +1.62% | 2.23M | 03:00:59 | ||
| Occidental | 63.41 | 63.55 | 62.02 | +0.35 | +0.56% | 6.19M | 03:00:00 | ||
| Old Dominion Freight Line | 183.92 | 185.75 | 182.38 | +1.98 | +1.09% | 2.41M | 03:00:59 | ||
| Omnicom | 97.67 | 98.06 | 96.58 | +1.09 | +1.13% | 1.23M | 03:00:00 | ||
| ON Semiconductor | 74.74 | 74.84 | 72.88 | +1.75 | +2.40% | 6.41M | 03:00:59 | ||
| ONEOK | 81.61 | 82.27 | 81.28 | -0.07 | -0.09% | 2.48M | 03:00:00 | ||
| Oracle | 121.67 | 122.09 | 119.67 | +0.80 | +0.66% | 6.46M | 03:00:00 | ||
| Otis Worldwide | 97.27 | 98.23 | 96.67 | +0.20 | +0.21% | 2.08M | 03:00:00 | ||
| O’Reilly Automotive | 1,010.38 | 1,019.67 | 1,007.36 | +3.61 | +0.36% | 355.27K | 03:00:59 | ||
| PACCAR | 108.08 | 109.25 | 107.92 | -0.04 | -0.04% | 2.14M | 03:00:59 | ||
| Packaging America | 182.03 | 182.39 | 181.05 | +0.39 | +0.21% | 633.13K | 02:59:59 | ||
| Palo Alto Networks | 312.32 | 313.14 | 303.46 | +10.78 | +3.58% | 3.68M | 03:00:59 | ||
| Paramount Global B | 12.56 | 12.67 | 12.32 | +0.23 | +1.87% | 11.86M | 03:00:59 | ||
| Parker-Hannifin | 553.01 | 556.84 | 551.62 | +3.61 | +0.66% | 483.86K | 03:00:00 | ||
| Paychex | 124.37 | 125.27 | 124.05 | +0.66 | +0.53% | 1.27M | 03:00:59 | ||
| Paycom Soft | 177.45 | 177.85 | 172.62 | +2.94 | +1.68% | 672.70K | 02:59:59 | ||
| PayPal | 63.90 | 65.53 | 63.48 | -0.68 | -1.05% | 10.90M | 03:00:59 | ||
| Pentair | 85.08 | 85.84 | 83.95 | +1.89 | +2.27% | 1.17M | 02:59:59 | ||
| PepsiCo | 179.46 | 180.40 | 179.00 | -0.41 | -0.23% | 4.78M | 03:00:59 | ||
| Pfizer | 28.82 | 28.99 | 28.48 | +0.43 | +1.53% | 27.14M | 03:00:00 | ||
| PG E | 18.30 | 18.31 | 18.11 | +0.29 | +1.64% | 11.97M | 03:00:00 | ||
| Philip Morris | 100.57 | 100.64 | 99.84 | +0.73 | +0.73% | 2.13M | 03:00:00 | ||
| Phillips 66 | 146.21 | 146.49 | 142.26 | +1.36 | +0.94% | 1.87M | 02:59:59 | ||
| Pinnacle West | 77.52 | 78.08 | 77.46 | +0.52 | +0.68% | 746.53K | 03:00:00 | ||
| PNC Financial | 161.37 | 161.88 | 160.22 | +1.97 | +1.24% | 1.09M | 03:00:00 | ||
| Pool | 383.07 | 383.89 | 374.74 | +6.77 | +1.80% | 311.20K | 03:00:59 | ||
| PPG Industries | 135.03 | 136.80 | 134.76 | -0.35 | -0.26% | 889.76K | 03:00:00 | ||
| PPL | 29.57 | 29.60 | 29.37 | +0.38 | +1.28% | 5.37M | 03:00:00 | ||
| Principal Financial | 84.78 | 84.96 | 84.44 | +0.59 | +0.70% | 750.04K | 03:00:59 | ||
| Procter&Gamble | 166.54 | 166.68 | 165.13 | +0.78 | +0.47% | 3.91M | 03:00:00 | ||
| Progressive | 209.18 | 213.23 | 207.05 | -4.49 | -2.10% | 3.57M | 03:00:00 | ||
| Prologis | 110.00 | 111.47 | 109.37 | +1.72 | +1.59% | 3.46M | 03:00:00 | ||
| Prudential Financial | 119.61 | 119.68 | 118.69 | +0.73 | +0.61% | 1.01M | 03:00:00 | ||
| PTC | 183.85 | 184.49 | 182.20 | +3.32 | +1.84% | 458.54K | 03:00:59 | ||
| Public Service Enterprise | 74.45 | 74.72 | 74.10 | +0.71 | +0.96% | 1.72M | 03:00:00 | ||
| Public Storage | 286.65 | 287.71 | 283.62 | +6.82 | +2.44% | 656.12K | 03:00:00 | ||
| PulteGroup | 122.08 | 122.35 | 118.45 | +5.90 | +5.08% | 2.80M | 03:00:00 | ||
| Qorvo Inc | 99.91 | 99.98 | 98.91 | +0.86 | +0.87% | 1.20M | 03:00:59 | ||
| Qualcomm | 194.61 | 196.08 | 190.00 | +5.64 | +2.98% | 11.33M | 03:00:59 | ||
| Quanta Services | 270.80 | 271.46 | 265.50 | +7.44 | +2.83% | 788.15K | 03:00:00 | ||
| Quest Diagnostics | 140.77 | 141.01 | 139.08 | +1.61 | +1.16% | 740.75K | 03:00:00 | ||
| Ralph Lauren A | 167.00 | 168.57 | 165.98 | +0.69 | +0.41% | 714.53K | 03:00:00 | ||
| Raymond James Financial | 127.31 | 128.35 | 126.88 | +0.35 | +0.28% | 1.08M | 03:00:00 | ||
| Realty Income | 55.11 | 55.52 | 54.98 | +0.24 | +0.44% | 6.01M | 02:59:59 | ||
| Regency Centers | 60.55 | 60.62 | 60.04 | +0.80 | +1.34% | 869.61K | 03:00:59 | ||
| Regeneron Pharma | 978.21 | 988.18 | 966.34 | -6.43 | -0.65% | 590.22K | 03:00:59 | ||
| Regions Financial | 20.25 | 20.37 | 20.10 | +0.15 | +0.75% | 5.96M | 03:00:00 | ||
| Republic Services | 187.04 | 188.25 | 186.54 | -0.30 | -0.16% | 474.61K | 03:00:00 | ||
| ResMed | 220.63 | 221.79 | 217.67 | +4.78 | +2.21% | 612.90K | 03:00:00 | ||
| Revvity | 107.30 | 108.49 | 107.17 | +0.77 | +0.72% | 1.41M | 03:00:00 | ||
| Robert Half | 71.16 | 71.75 | 70.68 | +0.04 | +0.06% | 1.05M | 03:00:00 | ||
| Rockwell Automation | 275.22 | 276.38 | 272.63 | +4.38 | +1.62% | 793.75K | 03:00:00 | ||
| Rollins | 47.17 | 47.40 | 46.94 | +0.25 | +0.53% | 1.34M | 03:00:00 | ||
| Roper Technologies | 531.44 | 532.75 | 522.73 | +10.61 | +2.04% | 626.55K | 03:00:59 | ||
| Ross Stores | 133.00 | 134.17 | 132.75 | +0.14 | +0.11% | 1.96M | 03:00:59 | ||
| Royal Caribbean Cruises | 140.64 | 141.59 | 139.20 | -0.16 | -0.11% | 1.78M | 02:59:59 | ||
| Rtx Corp | 105.33 | 105.98 | 105.14 | -0.37 | -0.35% | 3.64M | 03:00:00 | ||
| S&P Global | 435.71 | 435.97 | 428.13 | +7.68 | +1.79% | 822.53K | 03:00:00 | ||
| Salesforce Inc | 287.57 | 287.79 | 279.73 | +10.77 | +3.89% | 5.54M | 03:00:00 | ||
| SBA Communications | 202.36 | 208.23 | 201.63 | +3.26 | +1.64% | 1.14M | 03:00:59 | ||
| Schlumberger | 48.31 | 48.67 | 47.40 | -0.31 | -0.64% | 6.73M | 03:00:00 | ||
| Seagate | 98.72 | 98.92 | 96.79 | +2.50 | +2.60% | 2.87M | 03:00:59 | ||
| Sempra Energy | 78.04 | 78.20 | 77.18 | +1.41 | +1.84% | 1.95M | 03:00:00 | ||
| ServiceNow Inc | 760.57 | 761.31 | 727.56 | +38.95 | +5.40% | 1.50M | 02:59:59 | ||
| Sherwin-Williams | 316.38 | 319.84 | 315.60 | +2.33 | +0.74% | 968.64K | 03:00:00 | ||
| Simon Property | 150.26 | 152.24 | 149.95 | +0.72 | +0.48% | 856.90K | 03:00:00 | ||
| Skyworks | 94.39 | 95.25 | 93.37 | -0.03 | -0.03% | 2.40M | 03:00:59 | ||
| Snap-On | 279.97 | 281.27 | 278.84 | +0.85 | +0.30% | 213.33K | 03:00:00 | ||
| Southern | 79.36 | 79.77 | 79.03 | +0.65 | +0.83% | 3.92M | 03:00:00 | ||
| Southwest Airlines | 27.76 | 28.34 | 27.55 | -0.37 | -1.32% | 8.83M | 03:00:00 | ||
| Stanley Black Decker | 91.38 | 93.33 | 91.06 | -0.42 | -0.46% | 1.32M | 03:00:00 | ||
| Starbucks | 75.70 | 76.03 | 75.32 | +0.07 | +0.09% | 8.81M | 03:00:59 | ||
| State Street | 77.59 | 77.74 | 76.86 | +1.03 | +1.35% | 1.28M | 03:00:00 | ||
| Steel Dynamics | 136.93 | 137.79 | 135.45 | +1.86 | +1.38% | 1.15M | 03:00:59 | ||
| STERIS | 235.36 | 239.19 | 231.71 | -0.64 | -0.27% | 584.18K | 03:00:00 | ||
| Stryker | 331.81 | 332.21 | 324.30 | +7.51 | +2.32% | 1.68M | 03:00:00 | ||
| Super Micro Computer | 952.36 | 954.50 | 835.27 | +129.99 | +15.81% | 9.67M | 03:00:59 | ||
| Synchrony Financial | 44.14 | 45.44 | 43.51 | -1.04 | -2.30% | 5.30M | 02:59:59 | ||
| Synopsys | 580.20 | 582.93 | 564.88 | +20.57 | +3.68% | 967.58K | 03:00:59 | ||
| Sysco | 75.97 | 76.09 | 75.47 | +0.08 | +0.11% | 1.65M | 03:00:00 | ||
| T Rowe | 115.08 | 115.92 | 114.41 | +0.72 | +0.63% | 811.70K | 03:00:59 | ||
| T-Mobile US | 162.68 | 164.04 | 162.51 | +0.27 | +0.17% | 4.17M | 03:00:59 | ||
| Take-Two | 148.08 | 148.25 | 145.45 | +3.12 | +2.15% | 1.83M | 03:00:59 | ||
| Tapestry | 42.66 | 42.77 | 42.26 | +0.55 | +1.31% | 2.79M | 03:00:00 | ||
| Targa Resources | 115.57 | 115.97 | 113.65 | +1.14 | +1.00% | 1.49M | 03:00:00 | ||
| Target | 157.54 | 160.96 | 157.04 | -1.42 | -0.89% | 2.51M | 03:00:00 | ||
| TE Connectivity | 151.47 | 151.73 | 149.79 | +2.18 | +1.46% | 1.31M | 03:00:00 | ||
| Teledyne Technologies | 403.58 | 406.35 | 397.23 | +7.58 | +1.91% | 331.53K | 03:00:00 | ||
| Teleflex | 219.79 | 220.27 | 214.20 | +7.17 | +3.37% | 477.38K | 02:59:59 | ||
| Teradyne | 131.95 | 132.65 | 128.52 | +4.84 | +3.81% | 3.29M | 03:00:59 | ||
| Tesla | 173.99 | 180.00 | 173.11 | -3.56 | -2.01% | 77.98M | 03:00:59 | ||
| Texas Instruments | 195.53 | 195.61 | 191.89 | +4.40 | +2.30% | 5.93M | 03:00:59 | ||
| Textron | 88.17 | 88.64 | 87.56 | +0.07 | +0.08% | 838.69K | 03:00:00 | ||
| The AES | 21.13 | 21.28 | 20.75 | +0.81 | +3.99% | 9.57M | 03:00:00 | ||
| The Charles Schwab | 78.69 | 78.79 | 77.38 | +1.62 | +2.11% | 6.16M | 03:00:00 | ||
| The Travelers | 214.31 | 217.73 | 213.63 | -3.28 | -1.51% | 1.28M | 03:00:00 | ||
| Thermo Fisher Scientific | 598.54 | 601.92 | 595.10 | +3.74 | +0.63% | 836.36K | 03:00:00 | ||
| TJX | 98.51 | 99.34 | 98.19 | -0.15 | -0.16% | 4.16M | 03:00:00 | ||
| Tractor Supply | 275.96 | 276.38 | 273.41 | +1.46 | +0.53% | 603.71K | 03:00:59 | ||
| Trane Technologies | 332.32 | 334.16 | 330.28 | +2.26 | +0.68% | 897.73K | 03:00:00 | ||
| Transdigm | 1,289.23 | 1,292.12 | 1,278.82 | +13.46 | +1.05% | 225.68K | 03:00:00 | ||
| Trimble | 57.68 | 57.76 | 57.07 | +0.59 | +1.03% | 1.12M | 03:00:59 | ||
| Truist Financial Corp | 40.18 | 40.19 | 39.67 | +0.79 | +2.01% | 5.65M | 03:00:00 | ||
| Tyler Technologies | 488.97 | 492.43 | 483.94 | +4.12 | +0.85% | 207.85K | 03:00:00 | ||
| Tyson Foods | 60.73 | 60.79 | 60.03 | +0.46 | +0.76% | 1.24M | 03:00:00 | ||
| U.S. Bancorp | 42.22 | 42.61 | 41.96 | +0.26 | +0.63% | 5.81M | 03:00:00 | ||
| Uber Tech | 66.61 | 66.66 | 65.22 | +1.29 | +1.98% | 16.10M | 03:00:00 | ||
| UDR | 39.62 | 39.97 | 39.53 | +0.25 | +0.64% | 1.52M | 02:59:59 | ||
| Ulta Beauty | 403.41 | 407.00 | 401.58 | +1.73 | +0.43% | 500.53K | 03:00:59 | ||
| Union Pacific | 246.56 | 246.88 | 245.27 | +1.62 | +0.66% | 1.30M | 03:00:00 | ||
| United Airlines Holdings | 54.96 | 55.38 | 54.83 | -0.13 | -0.24% | 7.17M | 03:00:59 | ||
| United Parcel Service | 147.97 | 149.00 | 147.79 | +0.03 | +0.02% | 1.57M | 03:00:00 | ||
| United Rentals | 712.37 | 715.34 | 698.35 | +17.90 | +2.58% | 474.02K | 02:59:59 | ||
| UnitedHealth | 517.50 | 522.59 | 514.83 | +3.62 | +0.70% | 2.62M | 03:00:00 | ||
| Universal Health Services | 182.24 | 182.88 | 179.32 | +3.33 | +1.86% | 562.09K | 02:59:59 | ||
| Valero Energy | 157.76 | 158.09 | 153.38 | +1.83 | +1.17% | 2.33M | 03:00:00 | ||
| Ventas | 48.72 | 48.88 | 48.15 | +0.76 | +1.58% | 2.04M | 03:00:00 | ||
| Veralto | 98.94 | 99.37 | 97.78 | +2.00 | +2.06% | 1.24M | 03:00:00 | ||
| VeriSign | 169.25 | 170.46 | 168.51 | -0.48 | -0.28% | 994.92K | 03:00:59 | ||
| Verisk | 247.84 | 249.79 | 247.45 | +0.91 | +0.37% | 477.91K | 03:00:59 | ||
| Verizon | 40.50 | 40.91 | 40.44 | +0.01 | +0.02% | 13.35M | 03:00:00 | ||
| Vertex | 437.49 | 439.16 | 428.62 | +8.90 | +2.08% | 1.06M | 03:00:59 | ||
| VF | 12.79 | 13.16 | 12.71 | -0.07 | -0.51% | 5.46M | 03:00:00 | ||
| Viatris | 11.07 | 11.30 | 10.97 | -0.07 | -0.63% | 8.14M | 03:00:59 | ||
| VICI Properties | 30.55 | 30.60 | 30.01 | +0.65 | +2.17% | 4.66M | 03:00:00 | ||
| Visa A | 281.53 | 281.71 | 277.07 | +3.79 | +1.36% | 11.12M | 03:00:00 | ||
| Vulcan Materials | 270.50 | 271.68 | 268.59 | +2.75 | +1.03% | 720.56K | 03:00:00 | ||
| Walgreens Boots | 17.89 | 18.53 | 17.80 | -0.46 | -2.51% | 7.94M | 03:00:59 | ||
| Walmart | 59.84 | 59.94 | 59.47 | -0.02 | -0.03% | 19.90M | 03:00:00 | ||
| Walt Disney | 102.73 | 105.88 | 101.39 | -2.62 | -2.49% | 18.99M | 03:00:00 | ||
| Warner Bros Discovery | 8.20 | 8.70 | 8.15 | -0.36 | -4.21% | 33.08M | 03:00:59 | ||
| Waste Management | 209.11 | 210.43 | 208.49 | -0.75 | -0.36% | 1.57M | 03:00:00 | ||
| Waters | 361.47 | 367.18 | 358.17 | +2.48 | +0.69% | 370.64K | 03:00:00 | ||
| WEC Energy | 85.04 | 85.68 | 84.83 | +0.62 | +0.73% | 1.09M | 03:00:00 | ||
| Wells Fargo&Co | 62.33 | 62.55 | 61.87 | +0.44 | +0.71% | 15.05M | 03:00:00 | ||
| Welltower | 101.00 | 101.10 | 99.31 | +2.18 | +2.21% | 2.58M | 03:00:00 | ||
| West Pharmaceutical Services | 351.46 | 357.46 | 345.86 | -3.02 | -0.85% | 761.73K | 03:00:00 | ||
| Western Digital | 75.69 | 75.77 | 73.88 | +2.15 | +2.92% | 7.17M | 03:00:59 | ||
| Westinghouse Air Brake | 168.99 | 169.13 | 166.00 | +3.84 | +2.33% | 1.17M | 02:59:59 | ||
| WestRock Co | 52.88 | 52.89 | 51.88 | +1.22 | +2.36% | 2.05M | 02:59:59 | ||
| Weyerhaeuser | 31.37 | 31.72 | 31.26 | +0.18 | +0.58% | 4.15M | 03:00:00 | ||
| Williams | 40.47 | 40.71 | 40.26 | +0.11 | +0.27% | 6.57M | 03:00:00 | ||
| Willis Towers Watson | 255.63 | 255.98 | 253.33 | +1.74 | +0.69% | 349.74K | 03:00:59 | ||
| WR Berkley | 78.37 | 79.02 | 78.20 | -0.46 | -0.58% | 1.28M | 02:59:59 | ||
| WW Grainger | 958.26 | 960.00 | 951.95 | +7.71 | +0.81% | 268.07K | 03:00:00 | ||
| Wynn Resorts | 97.62 | 98.72 | 97.26 | -0.42 | -0.43% | 1.13M | 03:00:59 | ||
| Xcel Energy | 55.79 | 56.33 | 55.73 | +0.23 | +0.41% | 2.28M | 03:00:59 | ||
| Xylem | 143.79 | 144.03 | 142.88 | +1.72 | +1.21% | 1.39M | 02:59:59 | ||
| Yum! Brands | 138.34 | 139.14 | 137.21 | +0.85 | +0.62% | 1.50M | 03:00:00 | ||
| Zebra | 323.87 | 325.11 | 322.21 | +2.89 | +0.90% | 217.53K | 03:00:59 | ||
| Zimmer Biomet | 120.95 | 121.17 | 120.08 | +0.98 | +0.82% | 1.07M | 03:00:00 | ||
| Zoetis Inc | 173.28 | 174.99 | 170.63 | +4.41 | +2.61% | 2.58M | 02:59:59 | ||
| แอร์บีเอ็นบี | 145.80 | 147.69 | 144.75 | -0.90 | -0.61% | 5.99M | 03:00:59 |
ค่าความเชื่อมั่นของฉัน
ค่าความเชื่อมั่นของคุณเป็นอย่างไรสำหรับตราสาร Investing.com US 500?
ค่าความเชื่อมั่นของสมาชิก:
หรือ
ขณะนี้ตลาดได้ปิดทำการแล้ว ท่านสามารถโหวตได้ในระหว่างตลาดเปิดทำการ
แสดงความคิดเห็นเกี่ยวกับ Investing.com United States 500
คุณแน่ใจว่าต้องการลบกราฟนี้?
ลบ ยกเลิก
แทนที่กราฟที่แนบมาด้วยกราฟใหม่ ?
แทนที่ี่ ยกเลิก
เกณฑ์การแสดงความคิดเห็น
เพิ่มกราฟไว้ในคอมเมนต์
ยืนยันการบล็อก
คุณแน่ใจหรือว่าคุณต้องการบล็อก %USER_NAME%?
เมื่อทำการบล็อก คุณและ %USER_NAME% จะไม่สามารถเห็นโพสต์ของแต่ละฝ่ายบนเว็บไซต์ Investing.com ได้
%USER_NAME% ได้ถูกเพิ่มเข้าไปใน Block List ของคุณแล้ว
เนื่องจากคุณเพิ่งยกเลิกการบล็อกบุคคลนี้ คุณต้องรอ 48 ชั่วโมงก่อนการบล็อกอีกครั้ง
รายงานความคิดเห็นนี้
ฉันรู้สึกว่าความคิดเห็นนี้
ความคิดเห็นได้รับการติดธงเตือน
ขอบคุณ!
รายงานของคุณได้ถูกส่งไปยังผู้ดูแลบอร์ดของเราเพื่อการทบทวน