สมัครเพื่อสร้างข้อความแจ้งเตือนสำหรับตราสารต่างๆ
กิจกรรมทางเศรษฐกิจและเนื้อหาที่นำเสนอโดยผู้ประพันธ์ที่คุณติดตาม
สมัครสมาชิกฟรี มีบัญชีอยู่แล้ว? ลงชื่อเข้าใช้
เสนอซื้อเสนอขาย
ประเภทตราสารทั้งหมด
- ประเภทตราสารทั้งหมด
- ดัชนี
- หุ้น
- อีทีเอฟ
- กองทุน
- โภคภัณฑ์
- สกุลเงิน
- สกุลเงินดิจิตอล
- พันธบัตร
- ใบสำคัญแสดงสิทธิ
โปรดลองค้นหาใหม่อีกครั้ง
เวอร์ชันเนื้อหาแบบไม่มีโฆษณา อัพเกรดประสบการณ์การใช้งานเว็บไซต์ Investing.com ของคุณ ประหยัดสูงถึง 40% รายละเอียดเพิ่มเติม
Investing.com United States 500 (invus500)
เพิ่ม/ลบจากพอร์ตลงทุน
เพิ่มเข้าสู่พอร์ตลงทุน
1,524.71
-11.13
-0.72%
- ปิดตลาดครั้งก่อน: 1,524.71
- เปิดตลาด: 1,519.88
- ช่วงระยะของวัน: 1,498.02 - 1,529.64
Investing.com US 500
1,524.71
-11.13
-0.72%
- 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 | 145.75 | 146.22 | 141.00 | +1.37 | +0.95% | 2.61M | 02:59:59 | ||
| Abbott Labs | 113.77 | 115.16 | 111.83 | -1.26 | -1.10% | 4.93M | 02:59:59 | ||
| AbbVie | 149.11 | 151.35 | 146.61 | +1.08 | +0.73% | 6.06M | 02:59:59 | ||
| ABIOMED | 249.19 | 249.43 | 242.89 | -0.03 | -0.01% | 398.09K | 02:59:59 | ||
| Accenture | 279.31 | 281.03 | 273.05 | -4.08 | -1.44% | 2.07M | 02:59:59 | ||
| Activision Blizzard | 77.03 | 77.33 | 76.40 | -0.17 | -0.22% | 4.88M | 02:59:59 | ||
| Adobe | 398.41 | 404.33 | 391.04 | -8.35 | -2.05% | 2.61M | 02:59:59 | ||
| ADP | 212.73 | 213.60 | 209.78 | -0.23 | -0.11% | 1.63M | 02:59:59 | ||
| Advance Auto Parts | 180.23 | 182.73 | 172.86 | -3.01 | -1.64% | 2.13M | 02:59:59 | ||
| Aflac | 57.08 | 57.19 | 55.62 | +0.55 | +0.97% | 2.80M | 02:59:59 | ||
| Agilent Technologies | 124.41 | 126.00 | 123.80 | -1.57 | -1.25% | 2.15M | 02:59:59 | ||
| AIG | 56.51 | 56.81 | 54.69 | -0.42 | -0.74% | 5.88M | 02:59:59 | ||
| Air Products | 236.82 | 239.02 | 233.45 | -1.13 | -0.47% | 729.69K | 02:59:59 | ||
| Akamai | 99.56 | 100.22 | 97.22 | +0.68 | +0.69% | 1.58M | 02:59:59 | ||
| Alaska Air | 44.21 | 45.69 | 43.80 | -2.25 | -4.84% | 1.47M | 02:59:59 | ||
| Albemarle | 243.15 | 249.90 | 237.42 | +0.21 | +0.09% | 2.20M | 02:59:59 | ||
| Alexandria RE | 160.25 | 160.94 | 157.45 | -0.46 | -0.29% | 1.09M | 02:59:59 | ||
| Align | 270.18 | 274.21 | 265.01 | -8.53 | -3.06% | 1.19M | 02:59:59 | ||
| Allegion PLC | 108.01 | 108.74 | 105.06 | -0.50 | -0.46% | 622.77K | 02:59:59 | ||
| Alliant Energy | 61.32 | 61.41 | 59.02 | +2.32 | +3.93% | 2.80M | 02:59:59 | ||
| Allstate | 128.83 | 128.99 | 124.96 | +3.17 | +2.52% | 1.54M | 02:59:59 | ||
| Alphabet A | 2,119.40 | 2,129.17 | 2,037.69 | -110.36 | -4.95% | 3.82M | 02:59:59 | ||
| Alphabet C | 2,118.52 | 2,127.90 | 2,044.16 | -114.81 | -5.14% | 3.00M | 02:59:59 | ||
| Altria | 52.93 | 53.00 | 52.02 | +0.81 | +1.55% | 10.31M | 02:59:59 | ||
| Amazon.com | 2,082.00 | 2,108.00 | 2,025.20 | -69.14 | -3.21% | 5.11M | 02:59:59 | ||
| AMD | 91.16 | 93.42 | 89.62 | -3.91 | -4.11% | 122.34M | 02:59:59 | ||
| Ameren | 95.51 | 95.81 | 92.96 | +2.28 | +2.45% | 1.41M | 02:59:59 | ||
| American Airlines | 15.50 | 16.53 | 15.32 | -1.25 | -7.46% | 38.34M | 02:59:59 | ||
| American Electric Power | 102.22 | 102.57 | 99.91 | +1.95 | +1.94% | 2.52M | 02:59:59 | ||
| American Express | 155.63 | 157.97 | 152.92 | -3.41 | -2.14% | 2.81M | 02:59:59 | ||
| American Tower | 258.52 | 259.30 | 248.69 | +9.10 | +3.65% | 2.16M | 02:59:59 | ||
| American Water Works | 148.47 | 149.10 | 144.13 | +0.11 | +0.07% | 1.32M | 02:59:59 | ||
| Ameriprise Financial | 260.63 | 261.67 | 253.17 | -2.41 | -0.92% | 540.70K | 02:59:59 | ||
| AmerisourceBergen | 153.08 | 153.71 | 150.09 | +0.38 | +0.25% | 1.00M | 02:59:59 | ||
| Ametek | 118.49 | 118.89 | 116.43 | -0.65 | -0.55% | 760.11K | 02:59:59 | ||
| Amgen | 251.89 | 252.40 | 248.32 | +2.85 | +1.14% | 2.65M | 02:59:59 | ||
| Amphenol | 68.99 | 69.40 | 67.76 | -0.41 | -0.59% | 1.89M | 02:59:59 | ||
| Analog Devices | 161.85 | 163.25 | 158.81 | +0.30 | +0.19% | 3.15M | 02:59:59 | ||
| ANSYS | 248.22 | 252.14 | 245.70 | -6.21 | -2.44% | 442.73K | 02:59:59 | ||
| Anthem | 505.29 | 506.33 | 492.00 | +10.44 | +2.11% | 1.39M | 02:59:59 | ||
| AO Smith | 58.35 | 58.56 | 57.04 | -0.02 | -0.03% | 572.50K | 02:59:59 | ||
| Aon | 268.14 | 269.39 | 262.88 | +1.66 | +0.62% | 767.67K | 02:59:59 | ||
| APA Corp | 43.62 | 44.46 | 43.07 | -0.53 | -1.20% | 7.93M | 02:59:59 | ||
| Apple | 140.36 | 141.97 | 137.33 | -2.75 | -1.92% | 103.43M | 02:59:59 | ||
| Applied Materials | 106.59 | 108.73 | 105.71 | -3.34 | -3.04% | 6.66M | 02:59:59 | ||
| Aptiv | 91.07 | 93.54 | 90.36 | -2.93 | -3.12% | 1.69M | 02:59:59 | ||
| Archer-Daniels-Midland | 87.76 | 87.91 | 85.71 | +1.19 | +1.37% | 2.65M | 02:59:59 | ||
| Arista Networks | 99.69 | 101.26 | 97.22 | -2.61 | -2.55% | 1.95M | 02:59:59 | ||
| Arthur J Gallagher | 157.76 | 158.38 | 154.90 | -0.77 | -0.49% | 586.51K | 02:59:59 | ||
| Assurant | 180.75 | 181.61 | 177.32 | +2.26 | +1.27% | 578.08K | 02:59:59 | ||
| AT&T | 21.16 | 21.23 | 20.60 | +0.42 | +2.03% | 49.70M | 02:59:59 | ||
| Atmos Energy | 116.03 | 116.44 | 113.55 | +2.36 | +2.08% | 924.85K | 02:59:59 | ||
| Autodesk | 179.55 | 182.93 | 176.43 | -3.96 | -2.16% | 2.36M | 02:59:59 | ||
| AutoZone | 1,910.22 | 1,916.76 | 1,780.40 | +105.00 | +5.82% | 402.99K | 02:59:59 | ||
| AvalonBay | 205.01 | 205.51 | 200.17 | +0.82 | +0.40% | 487.40K | 02:59:59 | ||
| Avery Dennison | 162.83 | 165.77 | 158.62 | -3.87 | -2.32% | 693.63K | 02:59:59 | ||
| Baker Hughes | 36.28 | 36.42 | 35.10 | +0.57 | +1.60% | 7.94M | 02:59:59 | ||
| Ball | 70.11 | 70.91 | 68.71 | -0.70 | -0.99% | 1.69M | 02:59:59 | ||
| Bank of America | 35.65 | 35.96 | 34.96 | -0.22 | -0.61% | 45.75M | 02:59:59 | ||
| Bank Of NY Mellon | 44.34 | 44.60 | 43.15 | -0.34 | -0.76% | 4.49M | 02:59:59 | ||
| Bath & Body Works | 36.15 | 37.78 | 35.46 | -2.38 | -6.18% | 5.73M | 02:59:59 | ||
| Baxter | 73.90 | 73.96 | 72.93 | +0.53 | +0.72% | 3.26M | 02:59:59 | ||
| Becton Dickinson | 257.45 | 258.99 | 255.49 | +0.45 | +0.18% | 963.95K | 02:59:59 | ||
| Berkshire Hathaway B | 309.17 | 310.31 | 303.75 | -1.03 | -0.33% | 3.62M | 02:59:59 | ||
| Best Buy | 73.47 | 75.89 | 71.48 | +0.88 | +1.21% | 14.78M | 02:59:59 | ||
| Bio-Rad Labs | 518.73 | 521.99 | 510.12 | -2.02 | -0.39% | 208.44K | 02:59:59 | ||
| Bio-Techne | 357.17 | 363.13 | 354.86 | -7.34 | -2.01% | 225.83K | 02:59:59 | ||
| Biogen | 202.54 | 202.73 | 196.52 | +3.14 | +1.57% | 874.03K | 02:59:59 | ||
| BlackRock | 618.35 | 622.22 | 594.53 | +6.84 | +1.12% | 1.07M | 02:59:59 | ||
| Boeing | 119.40 | 122.70 | 117.29 | -4.67 | -3.76% | 9.04M | 02:59:59 | ||
| Booking | 2,050.06 | 2,094.74 | 2,019.34 | -56.59 | -2.69% | 337.45K | 02:59:59 | ||
| BorgWarner | 37.45 | 37.86 | 36.97 | -0.75 | -1.96% | 2.10M | 02:59:59 | ||
| Boston Properties | 105.58 | 105.90 | 102.49 | -0.49 | -0.46% | 976.68K | 02:59:59 | ||
| Boston Scientific | 40.15 | 40.34 | 39.29 | +0.26 | +0.65% | 5.96M | 02:59:59 | ||
| Bristol-Myers Squibb | 77.13 | 77.72 | 76.41 | +0.43 | +0.56% | 13.16M | 02:59:59 | ||
| Broadcom | 524.20 | 528.87 | 516.19 | -2.16 | -0.41% | 2.46M | 02:59:59 | ||
| Broadridge | 139.69 | 140.25 | 137.37 | -0.70 | -0.50% | 307.50K | 02:59:59 | ||
| Brown Forman | 64.04 | 64.19 | 63.10 | +0.69 | +1.09% | 1.12M | 02:59:59 | ||
| Brown&Brown | 55.96 | 56.16 | 54.62 | -0.01 | -0.02% | 1.83M | 02:59:59 | ||
| Cadence Design | 144.00 | 146.64 | 142.56 | -3.63 | -2.46% | 1.46M | 02:59:59 | ||
| Caesars | 43.14 | 47.69 | 42.59 | -5.11 | -10.59% | 5.89M | 02:59:59 | ||
| Camden Property | 141.23 | 141.53 | 138.01 | +0.39 | +0.28% | 833.52K | 02:59:59 | ||
| Campbell Soup | 47.76 | 47.87 | 46.24 | +1.60 | +3.47% | 2.61M | 02:59:59 | ||
| Capital One Financial | 116.83 | 118.04 | 113.75 | -1.97 | -1.66% | 2.57M | 02:59:59 | ||
| Cardinal Health | 57.11 | 57.30 | 55.68 | +0.15 | +0.26% | 1.47M | 02:59:59 | ||
| CarMax | 90.79 | 91.22 | 88.93 | -0.10 | -0.11% | 1.50M | 02:59:59 | ||
| Carnival Corp | 11.76 | 12.87 | 11.56 | -1.35 | -10.30% | 62.84M | 02:59:59 | ||
| Carrier Global | 37.94 | 38.25 | 37.00 | -0.33 | -0.86% | 3.25M | 02:59:59 | ||
| Catalent Inc | 96.76 | 97.96 | 95.98 | -1.78 | -1.81% | 937.00K | 02:59:59 | ||
| Caterpillar | 205.65 | 205.70 | 201.29 | +1.50 | +0.73% | 2.46M | 02:59:59 | ||
| Cboe Global | 106.95 | 107.72 | 105.31 | -0.69 | -0.64% | 481.80K | 02:59:59 | ||
| CBRE A | 78.82 | 79.74 | 76.35 | -1.45 | -1.81% | 2.29M | 02:59:59 | ||
| CDW Corp | 158.81 | 160.43 | 156.12 | -1.94 | -1.21% | 944.82K | 02:59:59 | ||
| Celanese | 149.47 | 151.02 | 146.41 | -2.32 | -1.53% | 627.30K | 02:59:59 | ||
| Centene | 87.21 | 87.34 | 85.35 | +1.17 | +1.36% | 2.16M | 02:59:59 | ||
| CenterPoint Energy | 31.31 | 31.38 | 30.68 | +0.47 | +1.52% | 2.44M | 02:59:59 | ||
| Ceridian HCM | 53.79 | 55.40 | 53.09 | -2.30 | -4.10% | 1.57M | 02:59:59 | ||
| Cerner | 94.44 | 94.74 | 94.14 | +0.34 | +0.36% | 4.22M | 02:59:59 | ||
| CF Industries | 100.12 | 100.98 | 98.27 | -0.97 | -0.96% | 2.29M | 02:59:59 | ||
| CH Robinson | 104.79 | 105.31 | 102.83 | +0.35 | +0.34% | 1.42M | 02:59:59 | ||
| Charles River Laboratories | 223.35 | 230.99 | 221.12 | -7.89 | -3.41% | 468.11K | 02:59:59 | ||
| Charter Communications | 479.02 | 479.60 | 468.01 | +5.35 | +1.13% | 928.22K | 02:59:59 | ||
| Chevron | 172.64 | 173.58 | 169.81 | +0.92 | +0.54% | 9.75M | 02:59:59 | ||
| Chipotle Mexican Grill | 1,266.64 | 1,278.69 | 1,230.91 | -23.15 | -1.79% | 368.41K | 02:59:59 | ||
| Chubb | 208.15 | 208.69 | 202.89 | +0.84 | +0.41% | 1.22M | 02:59:59 | ||
| Church&Dwight | 90.43 | 90.51 | 88.77 | +0.98 | +1.10% | 1.13M | 02:59:59 | ||
| Cigna | 264.96 | 266.65 | 261.41 | +1.59 | +0.60% | 1.33M | 02:59:59 | ||
| Cincinnati Financial | 125.09 | 125.68 | 122.81 | -0.25 | -0.20% | 640.95K | 02:59:59 | ||
| Cintas | 370.94 | 373.01 | 366.60 | +0.66 | +0.18% | 464.86K | 02:59:59 | ||
| Cisco | 43.77 | 44.06 | 42.50 | +0.42 | +0.97% | 29.86M | 02:59:59 | ||
| Citigroup | 52.68 | 53.01 | 51.49 | -0.09 | -0.17% | 24.23M | 02:59:59 | ||
| Citizens Financial Group Inc | 38.71 | 39.03 | 37.77 | -0.34 | -0.87% | 5.42M | 02:59:59 | ||
| Citrix Systems | 99.52 | 100.07 | 99.42 | -0.26 | -0.26% | 1.62M | 02:59:59 | ||
| Clorox | 141.60 | 141.90 | 138.91 | +2.01 | +1.44% | 1.17M | 02:59:59 | ||
| CME Group | 191.67 | 192.63 | 187.90 | +0.07 | +0.04% | 1.23M | 02:59:59 | ||
| CMS Energy | 71.71 | 71.81 | 69.59 | +2.08 | +2.99% | 1.63M | 02:59:59 | ||
| Coca-Cola | 64.02 | 64.19 | 62.75 | +1.16 | +1.85% | 15.89M | 02:59:59 | ||
| Cognizant A | 71.40 | 71.96 | 70.19 | -0.44 | -0.61% | 2.76M | 02:59:59 | ||
| Colgate-Palmolive | 78.12 | 78.30 | 76.36 | +1.60 | +2.09% | 3.51M | 02:59:59 | ||
| Comcast | 43.07 | 43.10 | 42.08 | +0.19 | +0.44% | 19.98M | 02:59:59 | ||
| Comerica | 76.77 | 77.45 | 75.13 | -0.32 | -0.42% | 1.32M | 02:59:59 | ||
| ConAgra Foods | 32.88 | 32.97 | 32.17 | +0.54 | +1.67% | 3.07M | 02:59:59 | ||
| ConocoPhillips | 109.48 | 109.98 | 106.30 | +0.46 | +0.42% | 6.79M | 02:59:59 | ||
| Consolidated Edison | 100.39 | 100.48 | 97.15 | +2.71 | +2.77% | 1.85M | 02:59:59 | ||
| Constellation Brands A | 244.00 | 244.40 | 237.73 | +5.33 | +2.23% | 1.08M | 02:59:59 | ||
| Constellation Energy | 56.78 | 57.36 | 55.07 | +0.18 | +0.32% | 1.67M | 02:59:59 | ||
| Cooper | 341.05 | 342.55 | 332.96 | +2.33 | +0.69% | 326.54K | 02:59:59 | ||
| Copart | 108.15 | 109.75 | 106.10 | -2.34 | -2.12% | 1.20M | 02:59:59 | ||
| Corning | 33.27 | 33.72 | 32.47 | -0.49 | -1.45% | 6.11M | 02:59:59 | ||
| Corteva | 62.09 | 62.19 | 60.25 | +1.18 | +1.94% | 5.81M | 02:59:59 | ||
| Costco | 437.71 | 438.73 | 424.35 | +8.23 | +1.92% | 3.44M | 02:59:59 | ||
| Coterra Energy | 32.60 | 32.90 | 31.75 | +0.23 | +0.71% | 9.13M | 02:59:59 | ||
| Crown Castle | 191.61 | 192.15 | 184.07 | +6.40 | +3.46% | 1.44M | 02:59:59 | ||
| CSX | 30.91 | 31.11 | 30.58 | -0.32 | -1.02% | 18.61M | 02:59:59 | ||
| Cummins | 196.51 | 198.43 | 192.57 | -2.23 | -1.12% | 875.00K | 02:59:59 | ||
| CVS Health Corp | 96.45 | 97.00 | 94.79 | +0.88 | +0.92% | 3.94M | 02:59:59 | ||
| Danaher | 252.00 | 253.37 | 248.80 | -1.12 | -0.44% | 1.86M | 02:59:59 | ||
| Darden Restaurants | 114.77 | 115.26 | 111.57 | -1.64 | -1.41% | 1.06M | 02:59:59 | ||
| DaVita | 93.41 | 94.44 | 91.73 | -0.84 | -0.89% | 547.54K | 02:59:59 | ||
| Deere&Company | 337.03 | 337.93 | 327.20 | +1.67 | +0.50% | 1.89M | 02:59:59 | ||
| Delta Air Lines | 37.22 | 38.95 | 36.78 | -2.30 | -5.82% | 10.83M | 02:59:59 | ||
| Dentsply | 38.10 | 38.47 | 37.73 | -0.40 | -1.04% | 2.45M | 02:59:59 | ||
| Devon Energy | 70.39 | 71.32 | 69.05 | -0.67 | -0.94% | 7.90M | 02:59:59 | ||
| DexCom | 288.13 | 306.48 | 282.93 | -35.79 | -11.05% | 2.10M | 02:59:59 | ||
| Diamondback | 135.78 | 136.62 | 131.78 | -0.33 | -0.24% | 2.52M | 02:59:59 | ||
| Digital | 136.63 | 136.82 | 131.97 | +3.11 | +2.33% | 1.33M | 02:59:59 | ||
| Discover | 104.42 | 107.23 | 102.88 | -3.69 | -3.41% | 1.72M | 02:59:59 | ||
| DISH Network | 20.71 | 20.72 | 20.08 | +0.05 | +0.24% | 2.90M | 02:59:59 | ||
| Dollar General | 195.95 | 197.59 | 192.38 | +1.53 | +0.79% | 2.42M | 02:59:59 | ||
| Dollar Tree | 130.20 | 130.72 | 126.27 | +0.21 | +0.16% | 1.96M | 02:59:59 | ||
| Dominion Energy | 84.92 | 85.04 | 82.44 | +1.85 | +2.23% | 4.65M | 02:59:59 | ||
| Domino’s Pizza Inc | 342.17 | 344.63 | 335.60 | -0.84 | -0.24% | 570.74K | 02:59:59 | ||
| Dover | 130.85 | 131.20 | 127.35 | +0.05 | +0.04% | 681.03K | 02:59:59 | ||
| Dow | 67.07 | 67.39 | 65.47 | -0.42 | -0.62% | 4.65M | 02:59:59 | ||
| DR Horton | 65.63 | 67.29 | 64.13 | -1.81 | -2.68% | 3.64M | 02:59:59 | ||
| DTE Energy | 134.14 | 134.60 | 130.77 | +3.35 | +2.56% | 1.07M | 02:59:59 | ||
| Duke | 50.49 | 51.18 | 48.65 | -0.54 | -1.06% | 3.95M | 02:59:59 | ||
| Duke Energy | 112.98 | 113.33 | 110.72 | +2.17 | +1.96% | 3.00M | 02:59:59 | ||
| DuPont De Nemours | 64.64 | 65.27 | 63.58 | -0.83 | -1.27% | 2.15M | 02:59:59 | ||
| DXC Technology | 29.44 | 29.91 | 28.72 | -0.62 | -2.06% | 2.16M | 02:59:59 | ||
| Eastman Chemical | 103.67 | 103.84 | 100.61 | +0.40 | +0.39% | 799.83K | 02:59:59 | ||
| Eaton | 133.83 | 134.62 | 130.43 | -2.93 | -2.14% | 2.71M | 02:59:59 | ||
| eBay | 44.18 | 45.63 | 43.62 | -1.01 | -2.23% | 8.29M | 02:59:59 | ||
| Ecolab | 158.40 | 160.82 | 156.54 | -2.63 | -1.63% | 1.03M | 02:59:59 | ||
| Edison | 68.08 | 68.11 | 66.05 | +1.63 | +2.45% | 1.25M | 02:59:59 | ||
| Edwards Lifesciences | 94.54 | 95.80 | 92.95 | -1.59 | -1.65% | 3.03M | 02:59:59 | ||
| Electronic Arts | 136.68 | 137.79 | 132.49 | +2.91 | +2.18% | 4.88M | 02:59:59 | ||
| Eli Lilly | 305.96 | 307.67 | 299.80 | +3.36 | +1.11% | 2.80M | 02:59:59 | ||
| Emerson | 83.89 | 84.71 | 82.42 | -1.08 | -1.27% | 3.31M | 02:59:59 | ||
| Enphase | 162.51 | 168.70 | 159.60 | -7.04 | -4.15% | 1.83M | 02:59:59 | ||
| Entergy | 119.16 | 119.24 | 115.73 | +2.36 | +2.02% | 815.73K | 02:59:59 | ||
| EOG Resources | 129.25 | 130.21 | 124.75 | +1.18 | +0.92% | 3.11M | 02:59:59 | ||
| EPAM Systems | 308.87 | 312.39 | 292.51 | -5.79 | -1.84% | 847.79K | 02:59:59 | ||
| Equifax | 191.52 | 196.27 | 188.80 | -5.07 | -2.58% | 718.08K | 02:59:59 | ||
| Equinix | 671.81 | 674.99 | 651.91 | +8.28 | +1.25% | 468.24K | 02:59:59 | ||
| Equity Residential | 76.22 | 76.36 | 74.26 | +0.40 | +0.53% | 1.93M | 02:59:59 | ||
| Essex Property | 282.83 | 287.22 | 277.79 | -4.39 | -1.53% | 669.28K | 02:59:59 | ||
| Estee Lauder | 232.06 | 236.23 | 227.79 | -4.54 | -1.92% | 1.66M | 02:59:59 | ||
| Etsy Inc | 70.21 | 74.24 | 68.40 | -5.86 | -7.70% | 5.98M | 02:59:59 | ||
| Everest | 273.94 | 275.40 | 266.89 | +1.17 | +0.43% | 232.64K | 02:59:59 | ||
| Evergy | 69.32 | 69.33 | 67.67 | +1.22 | +1.79% | 845.46K | 02:59:59 | ||
| Eversource Energy | 92.64 | 92.68 | 90.04 | +1.35 | +1.48% | 2.65M | 02:59:59 | ||
| Exelon | 48.83 | 49.02 | 47.48 | +0.94 | +1.96% | 6.40M | 02:59:59 | ||
| Expedia | 116.76 | 121.94 | 115.92 | -4.87 | -4.00% | 2.72M | 02:59:59 | ||
| Expeditors Washington | 105.29 | 105.88 | 102.98 | -0.33 | -0.31% | 844.51K | 02:59:59 | ||
| Extra Space Storage | 175.17 | 175.55 | 171.63 | +0.83 | +0.48% | 679.52K | 02:59:59 | ||
| Exxon Mobil | 94.40 | 94.79 | 92.32 | +0.51 | +0.54% | 24.08M | 02:59:59 | ||
| F5 Networks | 157.60 | 158.08 | 154.39 | -0.79 | -0.50% | 326.76K | 02:59:59 | ||
| FactSet Research | 370.80 | 372.46 | 364.30 | -1.43 | -0.38% | 189.90K | 02:59:59 | ||
| Fastenal | 51.99 | 52.12 | 51.05 | +0.06 | +0.12% | 1.95M | 02:59:59 | ||
| Federal Realty | 111.18 | 111.41 | 106.52 | +1.58 | +1.44% | 355.98K | 02:59:59 | ||
| FedEx | 205.25 | 206.00 | 197.28 | +0.56 | +0.27% | 1.92M | 02:59:59 | ||
| Fidelity National Info | 100.51 | 101.08 | 98.08 | -1.20 | -1.18% | 3.22M | 02:59:59 | ||
| Fifth Third | 36.61 | 36.87 | 35.82 | -0.20 | -0.54% | 4.68M | 02:59:59 | ||
| First Republic Bank | 146.37 | 148.40 | 143.49 | -2.57 | -1.73% | 671.64K | 02:59:59 | ||
| FirstEnergy | 43.26 | 43.34 | 42.10 | +0.56 | +1.31% | 2.95M | 02:59:59 | ||
| Fiserv | 96.90 | 98.31 | 95.71 | -1.93 | -1.95% | 2.23M | 02:59:59 | ||
| FleetCor | 232.52 | 236.51 | 228.77 | -6.24 | -2.61% | 447.68K | 02:59:59 | ||
| FMC | 123.56 | 124.12 | 120.78 | +0.05 | +0.04% | 637.84K | 02:59:59 | ||
| Ford Motor | 12.42 | 12.68 | 12.27 | -0.41 | -3.20% | 50.71M | 02:59:59 | ||
| Fortinet | 285.84 | 309.60 | 276.57 | -0.53 | -0.19% | 1.79M | 02:59:59 | ||
| Fortive | 58.97 | 59.19 | 57.86 | +0.30 | +0.51% | 2.85M | 02:59:59 | ||
| Fortune Brands | 65.77 | 67.32 | 64.46 | -1.73 | -2.56% | 1.08M | 02:59:59 | ||
| Fox Corp A | 32.49 | 34.02 | 32.22 | -1.70 | -4.97% | 2.41M | 02:59:59 | ||
| Fox Corp B | 30.00 | 31.41 | 29.83 | -1.62 | -5.12% | 1.86M | 02:59:59 | ||
| Franklin Resources | 25.96 | 26.03 | 25.11 | -0.04 | -0.15% | 2.67M | 02:59:59 | ||
| Freeport-McMoran | 37.48 | 37.94 | 36.71 | -0.87 | -2.27% | 15.91M | 02:59:59 | ||
| Garmin | 98.94 | 101.14 | 96.79 | -2.43 | -2.40% | 1.15M | 02:59:59 | ||
| Gartner | 248.25 | 250.01 | 239.57 | -1.95 | -0.78% | 652.77K | 02:59:59 | ||
| Generac | 215.63 | 226.50 | 211.67 | -15.04 | -6.52% | 1.20M | 02:59:59 | ||
| General Dynamics | 219.82 | 220.99 | 215.76 | +3.12 | +1.44% | 1.48M | 02:59:59 | ||
| General Electric | 74.52 | 74.87 | 72.06 | -0.94 | -1.25% | 6.09M | 02:59:59 | ||
| General Mills | 69.14 | 69.19 | 67.69 | +1.66 | +2.46% | 2.34M | 02:59:59 | ||
| General Motors | 35.21 | 35.57 | 34.31 | -0.79 | -2.19% | 16.56M | 02:59:59 | ||
| Genuine Parts | 130.93 | 131.55 | 127.93 | +1.29 | +1.00% | 788.09K | 02:59:59 | ||
| Gilead | 64.35 | 64.41 | 63.43 | +0.69 | +1.08% | 6.86M | 02:59:59 | ||
| Global Payments | 122.86 | 123.82 | 120.33 | -2.14 | -1.71% | 1.12M | 02:59:59 | ||
| Globe Life | 94.74 | 95.58 | 92.83 | -0.92 | -0.96% | 393.32K | 02:59:59 | ||
| Goldman Sachs | 313.95 | 315.80 | 306.43 | -2.66 | -0.84% | 1.85M | 02:59:59 | ||
| Halliburton | 38.48 | 38.75 | 37.36 | +0.15 | +0.39% | 7.84M | 02:59:59 | ||
| Hartford | 68.95 | 69.12 | 67.34 | +0.32 | +0.47% | 2.28M | 02:59:59 | ||
| Hasbro | 81.61 | 84.50 | 81.51 | -3.35 | -3.94% | 1.13M | 02:59:59 | ||
| HCA | 204.76 | 205.30 | 200.90 | -0.28 | -0.14% | 1.12M | 02:59:59 | ||
| Healthpeak Properties | 29.46 | 29.54 | 28.65 | +0.03 | +0.10% | 5.48M | 02:59:59 | ||
| Henry Schein | 83.94 | 85.50 | 83.03 | -0.78 | -0.92% | 699.65K | 02:59:59 | ||
| Hershey Co | 213.45 | 213.78 | 209.75 | +4.20 | +2.01% | 858.45K | 02:59:59 | ||
| Hess | 117.73 | 118.27 | 114.08 | +0.76 | +0.65% | 1.93M | 02:59:59 | ||
| Hewlett Packard | 14.56 | 14.62 | 14.01 | +0.05 | +0.34% | 13.05M | 02:59:59 | ||
| Hilton Worldwide | 128.28 | 130.99 | 126.28 | -4.07 | -3.08% | 1.81M | 02:59:59 | ||
| Hologic | 78.39 | 79.45 | 77.77 | -0.42 | -0.53% | 1.67M | 02:59:59 | ||
| Home Depot | 287.92 | 289.32 | 280.65 | +1.89 | +0.66% | 4.24M | 02:59:59 | ||
| Honeywell | 189.96 | 190.76 | 184.89 | +0.38 | +0.20% | 2.78M | 02:59:59 | ||
| Hormel Foods | 49.13 | 49.17 | 48.32 | +0.66 | +1.36% | 1.45M | 02:59:59 | ||
| Host Hotels Resorts | 18.55 | 18.62 | 17.88 | -0.18 | -0.96% | 9.89M | 02:59:59 | ||
| Howmet | 33.71 | 34.16 | 32.75 | -0.59 | -1.72% | 1.51M | 02:59:59 | ||
| HP Inc | 34.77 | 34.87 | 33.89 | -0.29 | -0.83% | 9.61M | 02:59:59 | ||
| Humana | 440.42 | 440.88 | 431.99 | -0.97 | -0.22% | 618.34K | 02:59:59 | ||
| Huntington Bancshares | 13.42 | 13.53 | 13.12 | -0.09 | -0.67% | 9.66M | 02:59:59 | ||
| Huntington Ingalls Industries | 204.08 | 204.54 | 198.59 | +3.48 | +1.73% | 236.51K | 02:59:59 | ||
| IBM | 133.80 | 134.37 | 130.42 | +2.63 | +2.00% | 4.14M | 02:59:59 | ||
| ICE | 98.36 | 98.75 | 96.50 | +0.25 | +0.25% | 2.17M | 02:59:59 | ||
| IDEX | 187.47 | 188.18 | 182.83 | +1.97 | +1.06% | 316.59K | 02:59:59 | ||
| IDEXX Labs | 362.16 | 366.98 | 357.28 | -6.17 | -1.68% | 465.28K | 02:59:59 | ||
| IFF | 128.54 | 128.85 | 125.93 | -0.57 | -0.44% | 840.90K | 02:59:59 | ||
| Illinois Tool Works | 203.22 | 204.31 | 198.76 | +0.73 | +0.36% | 1.17M | 02:59:59 | ||
| Illumina | 240.26 | 243.25 | 238.29 | -4.81 | -1.96% | 787.91K | 02:59:59 | ||
| Incyte | 75.11 | 76.91 | 74.88 | -1.80 | -2.34% | 1.04M | 02:59:59 | ||
| Ingersoll Rand | 45.04 | 45.27 | 44.23 | -0.30 | -0.66% | 3.62M | 02:59:59 | ||
| Intel | 41.67 | 41.89 | 41.10 | -0.33 | -0.79% | 29.61M | 02:59:59 | ||
| International Paper | 47.19 | 48.09 | 46.07 | -0.95 | -1.97% | 3.37M | 02:59:59 | ||
| Intuit | 358.97 | 365.70 | 355.74 | -12.40 | -3.34% | 2.77M | 02:59:59 | ||
| Intuitive Surgical | 218.39 | 219.69 | 214.88 | -3.22 | -1.45% | 1.44M | 02:59:59 | ||
| Invesco | 18.45 | 18.61 | 17.82 | -0.25 | -1.34% | 2.75M | 02:59:59 | ||
| IPG | 29.67 | 29.98 | 27.67 | -1.54 | -4.93% | 8.18M | 02:59:59 | ||
| IPG Photonics | 95.02 | 98.99 | 93.66 | -4.07 | -4.11% | 414.21K | 02:59:59 | ||
| IQVIA Holdings | 201.99 | 204.40 | 199.63 | -1.40 | -0.69% | 761.10K | 02:59:59 | ||
| Iron Mountain | 51.29 | 51.39 | 49.93 | +0.31 | +0.61% | 1.42M | 02:59:59 | ||
| J&J | 181.40 | 181.74 | 179.10 | +1.96 | +1.09% | 6.39M | 02:59:59 | ||
| Jack Henry&Associates | 183.85 | 184.01 | 179.88 | +1.50 | +0.82% | 482.23K | 02:59:59 | ||
| Jacobs Engineering | 137.17 | 137.31 | 133.83 | +0.02 | +0.01% | 529.91K | 02:59:59 | ||
| JB Hunt | 161.94 | 164.75 | 159.46 | -3.98 | -2.40% | 1.10M | 02:59:59 | ||
| JM Smucker | 125.39 | 125.57 | 122.17 | +2.67 | +2.18% | 1.24M | 02:59:59 | ||
| Johnson Controls | 50.95 | 51.61 | 49.70 | -0.78 | -1.51% | 3.83M | 02:59:59 | ||
| JPMorgan | 126.36 | 127.49 | 123.11 | +1.76 | +1.41% | 19.16M | 02:59:59 | ||
| Juniper | 29.72 | 29.86 | 29.02 | +0.11 | +0.37% | 4.60M | 02:59:59 | ||
| Kellogg | 70.45 | 70.50 | 68.59 | +1.98 | +2.89% | 2.40M | 02:59:59 | ||
| KeyCorp | 19.05 | 19.12 | 18.41 | +0.10 | +0.53% | 13.35M | 02:59:59 | ||
| Keysight Technologies | 138.85 | 139.79 | 136.88 | -1.31 | -0.93% | 1.12M | 02:59:59 | ||
| Kimberly-Clark | 132.15 | 132.35 | 129.06 | +2.74 | +2.12% | 1.23M | 02:59:59 | ||
| Kimco | 22.48 | 22.50 | 21.42 | +0.39 | +1.77% | 5.45M | 02:59:59 | ||
| Kinder Morgan | 19.14 | 19.25 | 18.64 | -0.02 | -0.10% | 15.33M | 02:59:59 | ||
| KLA-Tencor | 330.09 | 338.96 | 326.58 | -11.09 | -3.25% | 1.30M | 02:59:59 | ||
| Kraft Heinz | 39.61 | 39.68 | 38.56 | +0.62 | +1.59% | 6.17M | 02:59:59 | ||
| Kroger | 51.51 | 51.52 | 49.65 | +1.29 | +2.57% | 5.99M | 02:59:59 | ||
| L3Harris Technologies | 237.66 | 238.20 | 232.99 | +3.83 | +1.64% | 668.76K | 02:59:59 | ||
| Laboratory America | 249.15 | 252.12 | 247.61 | -0.35 | -0.14% | 1.46M | 02:59:59 | ||
| Lam Research | 470.97 | 480.51 | 465.73 | -12.33 | -2.55% | 935.94K | 02:59:59 | ||
| Lamb Weston Holdings | 63.73 | 63.97 | 62.57 | -0.25 | -0.39% | 689.40K | 02:59:59 | ||
| Las Vegas Sands | 30.98 | 32.70 | 30.58 | -2.01 | -6.09% | 5.80M | 02:59:59 | ||
| Leidos | 101.97 | 102.49 | 100.52 | +0.12 | +0.12% | 722.62K | 02:59:59 | ||
| Lennar | 71.99 | 73.90 | 70.56 | -2.16 | -2.91% | 2.16M | 02:59:59 | ||
| Lincoln National | 52.99 | 53.98 | 51.43 | -1.04 | -1.92% | 2.05M | 02:59:59 | ||
| Linde PLC | 320.49 | 321.64 | 315.69 | +0.07 | +0.02% | 1.69M | 02:59:59 | ||
| Live Nation Entertainment | 84.45 | 87.91 | 83.94 | -4.78 | -5.36% | 1.77M | 02:59:59 | ||
| LKQ | 48.93 | 49.22 | 48.05 | -0.36 | -0.73% | 1.72M | 02:59:59 | ||
| Lockheed Martin | 442.78 | 443.31 | 433.00 | +9.75 | +2.25% | 1.03M | 02:59:59 | ||
| Loews | 63.93 | 64.16 | 62.58 | -0.11 | -0.17% | 909.37K | 02:59:59 | ||
| Lowe's | 184.62 | 187.80 | 182.39 | -1.63 | -0.88% | 4.48M | 02:59:59 | ||
| Lumen Technologies | 11.88 | 11.90 | 11.30 | +0.43 | +3.76% | 12.96M | 02:59:59 | ||
| LyondellBasell Industries | 106.44 | 106.75 | 103.95 | -0.27 | -0.25% | 1.51M | 02:59:59 | ||
| M&T Bank | 169.06 | 169.71 | 165.12 | +0.77 | +0.46% | 830.48K | 02:59:59 | ||
| Marathon Oil | 28.08 | 28.56 | 27.37 | -0.05 | -0.18% | 13.36M | 02:59:59 | ||
| Marathon Petroleum | 97.30 | 97.84 | 95.21 | +0.39 | +0.40% | 3.94M | 02:59:59 | ||
| MarketAxesss | 279.02 | 281.15 | 272.59 | -3.83 | -1.35% | 340.10K | 02:59:59 | ||
| Marriott Int | 152.64 | 156.69 | 149.76 | -5.32 | -3.37% | 2.29M | 02:59:59 | ||
| Marsh McLennan | 153.60 | 154.21 | 151.26 | +1.28 | +0.84% | 1.20M | 02:59:59 | ||
| Martin Marietta Materials | 325.35 | 333.00 | 320.58 | -8.06 | -2.42% | 467.81K | 02:59:59 | ||
| Masco | 54.55 | 55.03 | 53.40 | -0.22 | -0.40% | 1.86M | 02:59:59 | ||
| Mastercard | 340.69 | 344.00 | 335.98 | -7.74 | -2.22% | 2.55M | 02:59:59 | ||
| Match Group | 71.79 | 73.78 | 70.98 | -3.33 | -4.43% | 2.72M | 02:59:59 | ||
| McCormick&Co | 93.71 | 93.88 | 91.65 | +2.09 | +2.28% | 1.08M | 02:59:59 | ||
| McDonald's | 244.52 | 245.80 | 237.45 | +6.52 | +2.74% | 5.22M | 02:59:59 | ||
| McKesson | 328.80 | 329.71 | 322.16 | +1.17 | +0.36% | 744.86K | 02:59:59 | ||
| Medtronic | 105.59 | 105.73 | 103.76 | +1.33 | +1.28% | 4.36M | 02:59:59 | ||
| Merck&Co | 94.64 | 94.80 | 93.57 | +0.81 | +0.86% | 8.99M | 02:59:59 | ||
| Meta Platforms | 181.28 | 183.68 | 176.11 | -14.95 | -7.62% | 50.17M | 02:59:59 | ||
| MetLife | 63.88 | 64.14 | 62.37 | -0.07 | -0.11% | 3.63M | 02:59:59 | ||
| Mettler-Toledo | 1,231.46 | 1,240.35 | 1,220.21 | -16.02 | -1.28% | 99.18K | 02:59:59 | ||
| MGM | 31.11 | 33.20 | 30.82 | -2.50 | -7.44% | 8.27M | 02:59:59 | ||
| Microchip | 67.10 | 67.57 | 65.82 | +0.10 | +0.15% | 5.42M | 02:59:59 | ||
| Micron | 66.62 | 68.41 | 66.01 | -2.97 | -4.27% | 18.04M | 02:59:59 | ||
| Microsoft | 259.62 | 261.33 | 253.50 | -1.03 | -0.40% | 28.79M | 02:59:59 | ||
| Mid-America Apartment | 180.42 | 180.79 | 176.31 | +2.26 | +1.27% | 772.77K | 02:59:59 | ||
| Moderna | 132.06 | 136.60 | 126.77 | -5.56 | -4.04% | 5.34M | 02:59:59 | ||
| Mohawk Industries | 132.27 | 135.30 | 129.28 | -3.89 | -2.86% | 468.46K | 02:59:59 | ||
| Molina Healthcare | 312.59 | 313.77 | 304.83 | +0.78 | +0.25% | 270.23K | 02:59:59 | ||
| Molson Coors Brewing B | 53.73 | 53.80 | 51.84 | +1.61 | +3.09% | 1.29M | 02:59:59 | ||
| Mondelez | 63.00 | 63.04 | 61.76 | +0.96 | +1.55% | 6.46M | 02:59:59 | ||
| Monolithic | 388.44 | 410.76 | 387.36 | -30.31 | -7.24% | 587.14K | 02:59:59 | ||
| Monster Beverage | 87.49 | 87.67 | 86.58 | +0.44 | +0.51% | 2.82M | 02:59:59 | ||
| Moody’s | 292.88 | 295.52 | 289.08 | -2.27 | -0.77% | 761.55K | 02:59:59 | ||
| Morgan Stanley | 81.96 | 82.22 | 80.05 | -0.35 | -0.43% | 6.17M | 02:59:59 | ||
| Mosaic | 58.20 | 60.36 | 57.86 | -2.80 | -4.59% | 12.12M | 02:59:59 | ||
| Motorola | 214.65 | 215.77 | 209.56 | +1.86 | +0.87% | 1.01M | 02:59:59 | ||
| MSCI | 414.61 | 416.69 | 403.12 | -3.07 | -0.73% | 393.86K | 02:59:59 | ||
| Nasdaq Inc | 146.63 | 147.26 | 144.10 | -1.08 | -0.73% | 779.48K | 02:59:59 | ||
| NetApp | 67.40 | 68.46 | 65.62 | -1.11 | -1.62% | 1.65M | 02:59:59 | ||
| Netflix | 180.34 | 184.00 | 177.17 | -7.10 | -3.79% | 7.43M | 02:59:59 | ||
| Newell Brands | 18.83 | 19.38 | 18.67 | -0.76 | -3.88% | 4.48M | 02:59:59 | ||
| Newmont Goldcorp | 69.02 | 69.42 | 67.46 | +1.59 | +2.36% | 6.23M | 02:59:59 | ||
| News Corp | 16.87 | 17.54 | 16.68 | -0.90 | -5.06% | 763.11K | 02:59:59 | ||
| News Corp A | 16.55 | 17.21 | 16.38 | -0.87 | -4.99% | 4.12M | 02:59:59 | ||
| NextEra Energy | 74.67 | 74.92 | 72.17 | +2.12 | +2.92% | 11.09M | 02:59:59 | ||
| Nielsen | 25.54 | 25.62 | 25.04 | -0.11 | -0.43% | 1.85M | 02:59:59 | ||
| Nike | 107.29 | 107.99 | 104.73 | -1.34 | -1.23% | 6.01M | 02:59:59 | ||
| NiSource | 31.24 | 31.24 | 30.57 | +0.49 | +1.59% | 3.44M | 02:59:59 | ||
| Nordson | 210.86 | 217.89 | 208.07 | +4.96 | +2.41% | 329.16K | 02:59:59 | ||
| Norfolk Southern | 232.31 | 232.67 | 227.21 | -0.48 | -0.21% | 1.09M | 02:59:59 | ||
| Northern Trust | 106.15 | 106.29 | 103.38 | -0.03 | -0.03% | 587.70K | 02:59:59 | ||
| Northrop Grumman | 471.10 | 472.44 | 455.58 | +14.33 | +3.14% | 787.50K | 02:59:59 | ||
| NortonLifeLock Inc | 24.62 | 25.11 | 24.34 | -0.03 | -0.12% | 9.02M | 02:59:59 | ||
| Norwegian Cruise Line | 13.29 | 15.14 | 13.16 | -1.81 | -11.99% | 31.90M | 02:59:59 | ||
| NRG | 45.81 | 46.57 | 45.50 | -0.37 | -0.80% | 4.51M | 02:59:59 | ||
| Nucor | 124.22 | 125.59 | 120.99 | -2.09 | -1.65% | 2.06M | 02:59:59 | ||
| NVIDIA | 161.54 | 165.97 | 157.80 | -7.44 | -4.40% | 56.61M | 02:59:59 | ||
| NVR | 4,061.0 | 4,177.9 | 3,998.0 | -150.3 | -3.57% | 20.56K | 02:59:59 | ||
| NXP | 179.12 | 180.45 | 175.62 | -1.57 | -0.87% | 2.19M | 02:59:59 | ||
| Occidental | 65.07 | 66.47 | 62.82 | -0.35 | -0.54% | 19.81M | 02:59:59 | ||
| Old Dominion Freight Line | 246.48 | 248.09 | 241.02 | -3.58 | -1.43% | 763.65K | 02:59:59 | ||
| Omnicom | 69.47 | 72.53 | 66.41 | -6.39 | -8.42% | 3.99M | 02:59:59 | ||
| ONEOK | 63.73 | 63.88 | 62.19 | +0.17 | +0.27% | 2.19M | 02:59:59 | ||
| Oracle | 69.03 | 70.53 | 68.31 | -1.01 | -1.44% | 6.61M | 02:59:59 | ||
| Organon Co | 37.52 | 37.64 | 36.91 | -0.01 | -0.03% | 1.16M | 02:59:59 | ||
| Otis Worldwide | 75.49 | 75.88 | 73.23 | +1.62 | +2.19% | 3.07M | 02:59:59 | ||
| O’Reilly Automotive | 608.18 | 611.61 | 578.11 | +29.07 | +5.02% | 765.46K | 02:59:59 | ||
| PACCAR | 82.24 | 82.39 | 80.56 | +0.38 | +0.46% | 1.62M | 02:59:59 | ||
| Packaging America | 151.72 | 153.03 | 147.90 | -1.22 | -0.80% | 554.09K | 02:59:59 | ||
| Paramount Global B | 31.80 | 32.46 | 31.06 | -1.29 | -3.90% | 2.01M | 02:59:59 | ||
| Parker-Hannifin | 262.07 | 262.88 | 254.06 | +0.44 | +0.17% | 476.92K | 02:59:59 | ||
| Paychex | 117.84 | 118.06 | 115.70 | -0.37 | -0.31% | 1.62M | 02:59:59 | ||
| Paycom Soft | 266.69 | 271.81 | 264.55 | -7.69 | -2.80% | 659.87K | 02:59:59 | ||
| PayPal Holdings Inc | 78.65 | 80.00 | 77.20 | -2.53 | -3.12% | 12.65M | 02:59:59 | ||
| Penn National Gaming | 28.49 | 30.87 | 27.78 | -2.69 | -8.63% | 5.73M | 02:59:59 | ||
| Pentair | 48.81 | 49.02 | 47.99 | -0.30 | -0.61% | 689.36K | 02:59:59 | ||
| PepsiCo | 167.82 | 168.26 | 165.16 | +2.22 | +1.34% | 6.21M | 02:59:59 | ||
| PerkinElmer | 144.11 | 145.67 | 142.18 | -2.37 | -1.62% | 467.52K | 02:59:59 | ||
| Pfizer | 53.41 | 53.61 | 52.71 | +0.53 | +1.00% | 26.07M | 02:59:59 | ||
| Philip Morris | 106.62 | 106.73 | 102.78 | +3.71 | +3.61% | 6.10M | 02:59:59 | ||
| Phillips 66 | 96.77 | 97.05 | 93.70 | +1.69 | +1.78% | 3.06M | 02:59:59 | ||
| Pinnacle West | 77.58 | 77.70 | 74.44 | +2.39 | +3.18% | 662.78K | 02:59:59 | ||
| Pioneer Natural | 271.25 | 273.35 | 264.18 | -0.75 | -0.28% | 1.83M | 02:59:59 | ||
| PNC Financial | 163.26 | 163.82 | 158.71 | +1.09 | +0.67% | 2.21M | 02:59:59 | ||
| Pool | 389.20 | 404.95 | 382.52 | -15.56 | -3.84% | 440.29K | 02:59:59 | ||
| PPG Industries | 121.46 | 122.88 | 120.37 | -1.35 | -1.10% | 976.11K | 02:59:59 | ||
| PPL | 29.86 | 29.90 | 29.33 | +0.29 | +0.98% | 4.21M | 02:59:59 | ||
| Principal Financial | 70.34 | 70.54 | 68.05 | -0.19 | -0.27% | 2.08M | 02:59:59 | ||
| Procter&Gamble | 147.63 | 147.94 | 144.82 | +2.58 | +1.78% | 7.17M | 02:59:59 | ||
| Progressive | 114.73 | 115.06 | 111.56 | +1.79 | +1.58% | 2.70M | 02:59:59 | ||
| Prologis | 120.08 | 120.33 | 116.37 | -0.40 | -0.33% | 5.62M | 02:59:59 | ||
| Prudential Financial | 100.89 | 101.56 | 98.29 | -0.51 | -0.50% | 1.53M | 02:59:59 | ||
| PTC | 108.67 | 112.01 | 106.59 | -4.29 | -3.80% | 842.48K | 02:59:59 | ||
| Public Service Enterprise | 68.70 | 68.92 | 67.73 | +0.42 | +0.62% | 2.53M | 02:59:59 | ||
| Public Storage | 325.99 | 327.20 | 317.99 | +5.89 | +1.84% | 1.07M | 02:59:59 | ||
| PulteGroup | 40.93 | 42.30 | 40.12 | -1.50 | -3.54% | 2.92M | 02:59:59 | ||
| PVH | 62.28 | 62.98 | 60.35 | -1.93 | -3.01% | 1.33M | 02:59:59 | ||
| Qorvo Inc | 102.16 | 104.79 | 101.02 | -3.77 | -3.56% | 1.48M | 02:59:59 | ||
| Qualcomm | 128.53 | 130.34 | 126.05 | -3.59 | -2.72% | 9.08M | 02:59:59 | ||
| Quanta Services | 115.91 | 116.37 | 113.77 | -0.52 | -0.45% | 1.27M | 02:59:59 | ||
| Quest Diagnostics | 140.09 | 141.16 | 138.79 | +0.55 | +0.39% | 1.45M | 02:59:59 | ||
| Ralph Lauren A | 91.14 | 93.91 | 86.55 | +0.19 | +0.21% | 2.88M | 02:59:59 | ||
| Raymond James Financial | 93.12 | 93.55 | 90.79 | -1.07 | -1.14% | 1.27M | 02:59:59 | ||
| Raytheon Technologies | 93.21 | 93.42 | 90.47 | +1.38 | +1.50% | 5.91M | 02:59:59 | ||
| Realty Income | 68.44 | 68.52 | 66.29 | +1.22 | +1.81% | 4.03M | 02:59:59 | ||
| Regency Centers | 65.40 | 65.49 | 62.13 | +1.79 | +2.81% | 1.20M | 02:59:59 | ||
| Regeneron Pharma | 686.02 | 686.33 | 667.75 | +4.11 | +0.60% | 462.90K | 02:59:59 | ||
| Regions Financial | 20.43 | 20.74 | 19.99 | -0.29 | -1.40% | 6.86M | 02:59:59 | ||
| Republic Services | 133.45 | 133.71 | 130.77 | +2.49 | +1.90% | 1.11M | 02:59:59 | ||
| ResMed | 195.52 | 197.92 | 192.86 | -2.94 | -1.48% | 560.32K | 02:59:59 | ||
| Robert Half | 86.06 | 87.63 | 84.63 | -1.93 | -2.19% | 1.66M | 02:59:59 | ||
| Rockwell Automation | 198.18 | 199.30 | 193.95 | -4.48 | -2.21% | 1.04M | 02:59:59 | ||
| Rollins | 35.20 | 35.49 | 34.47 | -0.01 | -0.03% | 2.80M | 02:59:59 | ||
| Roper Technologies | 426.97 | 429.00 | 421.01 | +3.06 | +0.72% | 510.20K | 02:59:59 | ||
| Ross Stores | 77.61 | 78.59 | 75.58 | -1.14 | -1.45% | 6.14M | 02:59:59 | ||
| Royal Caribbean Cruises | 49.73 | 54.51 | 49.17 | -5.65 | -10.20% | 5.93M | 02:59:59 | ||
| S&P Global | 350.87 | 352.25 | 345.33 | +0.35 | +0.10% | 2.05M | 02:59:59 | ||
| Salesforce.com | 156.93 | 158.39 | 154.55 | -3.39 | -2.11% | 6.92M | 02:59:59 | ||
| SBA Communications | 347.07 | 348.29 | 333.04 | +12.97 | +3.88% | 744.98K | 02:59:59 | ||
| Schlumberger | 43.90 | 44.20 | 42.46 | +0.09 | +0.21% | 11.08M | 02:59:59 | ||
| Seagate | 79.55 | 81.77 | 78.34 | -2.38 | -2.90% | 1.93M | 02:59:59 | ||
| Sealed Air | 61.16 | 61.28 | 59.83 | +0.21 | +0.34% | 691.58K | 02:59:59 | ||
| Sempra Energy | 166.11 | 166.73 | 162.98 | +2.32 | +1.42% | 1.66M | 02:59:59 | ||
| ServiceNow Inc | 419.65 | 430.11 | 411.04 | -10.47 | -2.43% | 1.70M | 02:59:59 | ||
| Sherwin-Williams | 257.65 | 260.02 | 254.20 | -1.62 | -0.62% | 1.45M | 02:59:59 | ||
| Signature Bank | 190.88 | 196.52 | 185.74 | -6.86 | -3.47% | 715.70K | 02:59:59 | ||
| Simon Property | 107.85 | 108.13 | 103.46 | +0.08 | +0.07% | 2.60M | 02:59:59 | ||
| Skyworks | 99.88 | 101.26 | 98.51 | -2.39 | -2.34% | 1.77M | 02:59:59 | ||
| Snap-On | 211.92 | 212.93 | 207.27 | -0.40 | -0.19% | 313.78K | 02:59:59 | ||
| SolarEdge Technologies Inc | 248.23 | 251.76 | 242.49 | -7.40 | -2.89% | 489.24K | 02:59:59 | ||
| Southern | 75.69 | 75.96 | 74.01 | +1.54 | +2.08% | 7.28M | 02:59:59 | ||
| Southwest Airlines | 41.73 | 42.79 | 41.55 | -1.65 | -3.80% | 3.87M | 02:59:59 | ||
| Stanley Black Decker | 116.04 | 117.29 | 113.32 | -1.68 | -1.43% | 1.37M | 02:59:59 | ||
| Starbucks | 72.72 | 73.33 | 71.26 | -0.70 | -0.95% | 9.13M | 02:59:59 | ||
| State Street | 68.67 | 69.49 | 67.09 | -1.06 | -1.52% | 1.55M | 02:59:59 | ||
| STERIS | 228.57 | 228.83 | 224.00 | +1.03 | +0.45% | 304.97K | 02:59:59 | ||
| Stryker | 233.28 | 234.25 | 229.67 | +0.23 | +0.10% | 770.84K | 02:59:59 | ||
| SVB | 427.98 | 447.07 | 420.15 | -20.02 | -4.47% | 848.07K | 02:59:59 | ||
| Synchrony Financial | 32.91 | 33.91 | 32.44 | -1.19 | -3.49% | 6.67M | 02:59:59 | ||
| Synopsys | 296.37 | 303.48 | 294.25 | -10.61 | -3.46% | 1.18M | 02:59:59 | ||
| Sysco | 77.11 | 78.02 | 75.76 | -1.48 | -1.88% | 2.72M | 02:59:59 | ||
| T Rowe | 120.34 | 120.87 | 115.86 | -0.97 | -0.80% | 1.91M | 02:59:59 | ||
| T-Mobile US | 129.22 | 130.00 | 126.91 | -0.67 | -0.52% | 3.78M | 02:59:59 | ||
| Take-Two | 122.69 | 125.25 | 121.23 | -0.93 | -0.75% | 5.03M | 02:59:59 | ||
| Tapestry | 30.04 | 30.82 | 29.78 | -1.26 | -4.03% | 6.09M | 02:59:59 | ||
| Target | 149.95 | 152.09 | 145.51 | -3.95 | -2.57% | 10.31M | 02:59:59 | ||
| TE Connectivity | 123.63 | 124.13 | 120.89 | -0.02 | -0.02% | 1.22M | 02:59:59 | ||
| Teledyne Technologies | 390.75 | 391.83 | 383.75 | -2.67 | -0.68% | 199.27K | 02:59:59 | ||
| Teleflex | 285.11 | 287.19 | 280.69 | -4.25 | -1.47% | 261.88K | 02:59:59 | ||
| Teradyne | 99.19 | 102.01 | 97.98 | -3.59 | -3.49% | 1.74M | 02:59:59 | ||
| Tesla | 628.16 | 653.92 | 620.57 | -46.74 | -6.93% | 29.23M | 02:59:59 | ||
| Texas Instruments | 167.86 | 169.48 | 166.37 | -2.07 | -1.22% | 5.03M | 02:59:59 | ||
| Textron | 63.40 | 64.09 | 62.04 | -0.82 | -1.28% | 1.14M | 02:59:59 | ||
| The AES | 21.24 | 21.30 | 20.46 | +0.11 | +0.52% | 4.41M | 02:59:59 | ||
| The Charles Schwab | 63.94 | 64.99 | 62.85 | -1.33 | -2.04% | 5.76M | 02:59:59 | ||
| The Travelers | 173.91 | 174.27 | 169.16 | +1.81 | +1.05% | 1.01M | 02:59:59 | ||
| Thermo Fisher Scientific | 548.82 | 553.25 | 543.28 | -6.39 | -1.15% | 952.96K | 02:59:59 | ||
| TJX | 59.68 | 59.87 | 58.48 | -0.63 | -1.04% | 7.00M | 02:59:59 | ||
| Tractor Supply | 170.53 | 174.06 | 167.90 | -5.39 | -3.06% | 2.31M | 02:59:59 | ||
| Trane Technologies | 131.73 | 132.20 | 128.17 | +0.22 | +0.17% | 1.02M | 02:59:59 | ||
| Transdigm | 579.59 | 582.16 | 561.50 | +14.43 | +2.55% | 641.89K | 02:59:59 | ||
| Trimble | 65.56 | 66.78 | 64.78 | -1.44 | -2.15% | 1.60M | 02:59:59 | ||
| Truist Financial Corp | 46.81 | 47.37 | 45.75 | -0.46 | -0.97% | 6.33M | 02:59:59 | ||
| Twitter Inc | 35.76 | 37.20 | 35.40 | -2.10 | -5.55% | 21.93M | 02:59:59 | ||
| Tyler Technologies | 333.88 | 340.00 | 330.12 | -9.49 | -2.76% | 249.18K | 02:59:59 | ||
| Tyson Foods | 88.75 | 88.87 | 86.86 | +1.41 | +1.61% | 1.98M | 02:59:59 | ||
| U.S. Bancorp | 51.04 | 51.22 | 49.74 | +0.29 | +0.57% | 7.00M | 02:59:59 | ||
| UDR | 47.80 | 47.88 | 46.63 | +0.01 | +0.02% | 1.64M | 02:59:59 | ||
| Ulta Beauty | 342.08 | 343.38 | 330.80 | -4.57 | -1.32% | 800.65K | 02:59:59 | ||
| Under Armour A | 9.11 | 9.56 | 8.97 | -0.58 | -5.99% | 8.96M | 02:59:59 | ||
| Under Armour C | 8.21 | 8.57 | 8.12 | -0.47 | -5.41% | 5.27M | 02:59:59 | ||
| Union Pacific | 217.09 | 217.61 | 213.27 | +0.20 | +0.09% | 2.14M | 02:59:59 | ||
| United Airlines Holdings | 41.57 | 43.99 | 41.00 | -3.19 | -7.13% | 13.23M | 02:59:59 | ||
| United Parcel Service | 174.11 | 174.73 | 170.37 | -0.28 | -0.16% | 2.86M | 02:59:59 | ||
| United Rentals | 267.74 | 272.05 | 263.05 | -6.41 | -2.34% | 698.44K | 02:59:59 | ||
| UnitedHealth | 497.56 | 498.08 | 488.66 | +5.48 | +1.11% | 2.59M | 02:59:59 | ||
| Universal Health Services | 121.41 | 121.73 | 118.28 | -0.33 | -0.27% | 486.60K | 02:59:59 | ||
| Valero Energy | 124.21 | 124.99 | 121.00 | +0.25 | +0.20% | 3.66M | 02:59:59 | ||
| Ventas | 56.21 | 56.22 | 54.16 | +0.26 | +0.46% | 2.65M | 02:59:59 | ||
| VeriSign | 166.62 | 167.63 | 164.10 | -0.09 | -0.05% | 571.36K | 02:59:59 | ||
| Verisk | 170.94 | 171.34 | 168.36 | +0.02 | +0.01% | 553.35K | 02:59:59 | ||
| Verizon | 50.68 | 50.82 | 48.86 | +1.01 | +2.03% | 25.33M | 02:59:59 | ||
| Vertex | 268.48 | 270.98 | 263.78 | +0.13 | +0.05% | 1.61M | 02:59:59 | ||
| VF | 45.49 | 45.85 | 44.83 | -0.98 | -2.11% | 3.96M | 02:59:59 | ||
| Viatris | 11.53 | 11.70 | 11.26 | -0.10 | -0.86% | 10.69M | 02:59:59 | ||
| Visa A | 202.63 | 204.67 | 199.03 | -4.93 | -2.38% | 7.44M | 02:59:59 | ||
| Vornado | 33.90 | 33.99 | 32.48 | -0.06 | -0.18% | 1.21M | 02:59:59 | ||
| Vulcan Materials | 161.24 | 163.66 | 157.33 | -2.67 | -1.63% | 744.14K | 02:59:59 | ||
| Walgreens Boots | 42.08 | 42.16 | 41.28 | -0.07 | -0.17% | 5.06M | 02:59:59 | ||
| Walmart | 124.13 | 124.55 | 121.08 | +1.53 | +1.25% | 11.47M | 02:59:59 | ||
| Walt Disney | 101.59 | 103.84 | 100.13 | -4.24 | -4.01% | 13.75M | 02:59:59 | ||
| Warner Bros Discovery | 16.86 | 17.89 | 16.73 | -1.43 | -7.82% | 23.02M | 02:59:59 | ||
| Waste Management | 157.60 | 158.17 | 154.72 | +1.52 | +0.97% | 1.65M | 02:59:59 | ||
| Waters | 317.45 | 320.79 | 313.75 | -3.71 | -1.16% | 293.78K | 02:59:59 | ||
| WEC Energy | 108.28 | 108.39 | 104.88 | +3.26 | +3.10% | 1.35M | 02:59:59 | ||
| Wells Fargo&Co | 43.29 | 43.77 | 42.64 | -0.53 | -1.21% | 23.87M | 02:59:59 | ||
| Welltower | 88.42 | 88.43 | 85.68 | +0.71 | +0.81% | 2.25M | 02:59:59 | ||
| West Pharmaceutical Services | 300.72 | 303.12 | 297.70 | -2.62 | -0.86% | 296.45K | 02:59:59 | ||
| Western Digital | 56.60 | 57.05 | 55.55 | -0.74 | -1.29% | 2.18M | 02:59:59 | ||
| Westinghouse Air Brake | 86.36 | 87.02 | 85.00 | -1.29 | -1.47% | 561.98K | 02:59:59 | ||
| WestRock Co | 45.24 | 45.59 | 43.86 | -0.42 | -0.92% | 2.02M | 02:59:59 | ||
| Weyerhaeuser | 37.55 | 38.21 | 36.69 | -0.68 | -1.78% | 4.96M | 02:59:59 | ||
| Whirlpool | 167.91 | 172.26 | 165.85 | -5.97 | -3.43% | 1.14M | 02:59:59 | ||
| Williams | 36.21 | 36.28 | 35.41 | +0.19 | +0.53% | 7.72M | 02:59:59 | ||
| Willis Towers Watson | 203.17 | 204.46 | 200.16 | -0.86 | -0.42% | 696.49K | 02:59:59 | ||
| WR Berkley | 68.76 | 68.90 | 66.84 | +0.92 | +1.36% | 1.47M | 02:59:59 | ||
| WW Grainger | 472.01 | 473.78 | 462.57 | +4.91 | +1.05% | 248.79K | 02:59:59 | ||
| Wynn Resorts | 58.19 | 61.00 | 57.41 | -3.75 | -6.05% | 4.03M | 02:59:59 | ||
| Xcel Energy | 76.26 | 76.40 | 73.43 | +1.39 | +1.86% | 2.67M | 02:59:59 | ||
| Xylem | 81.95 | 82.54 | 79.28 | +0.71 | +0.87% | 1.01M | 02:59:59 | ||
| Yum! Brands | 114.07 | 114.15 | 112.58 | +0.25 | +0.22% | 1.91M | 02:59:59 | ||
| Zebra | 322.88 | 332.15 | 318.74 | -11.85 | -3.54% | 353.36K | 02:59:59 | ||
| Zimmer Biomet | 119.39 | 120.55 | 118.08 | -1.44 | -1.19% | 897.63K | 02:59:59 | ||
| Zions | 53.54 | 54.18 | 52.56 | -0.76 | -1.40% | 1.22M | 02:59:59 | ||
| Zoetis Inc | 163.05 | 163.87 | 161.32 | +0.05 | +0.03% | 1.69M | 02:59:59 |
ค่าความเชื่อมั่นของฉัน
ค่าความเชื่อมั่นของคุณเป็นอย่างไรสำหรับตราสาร Investing.com US 500?
ค่าความเชื่อมั่นของสมาชิก:
หรือ
ขณะนี้ตลาดได้ปิดทำการแล้ว ท่านสามารถโหวตได้ในระหว่างตลาดเปิดทำการ
แสดงความคิดเห็นเกี่ยวกับ Investing.com United States 500
คุณแน่ใจว่าต้องการลบกราฟนี้?
ลบ ยกเลิก
แทนที่กราฟที่แนบมาด้วยกราฟใหม่ ?
แทนที่ี่ ยกเลิก
หลักเกณฑ์คำแนะนำสำหรับการแสดงความคิดเห็น
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