สมัครเพื่อสร้างข้อความแจ้งเตือนสำหรับตราสารต่างๆ
กิจกรรมทางเศรษฐกิจและเนื้อหาที่นำเสนอโดยผู้ประพันธ์ที่คุณติดตาม
สมัครสมาชิกฟรี มีบัญชีอยู่แล้ว? ลงชื่อเข้าใช้
เสนอซื้อเสนอขาย
ประเภทตราสารทั้งหมด
- ประเภทตราสารทั้งหมด
- ดัชนี
- หุ้น
- อีทีเอฟ
- กองทุน
- โภคภัณฑ์
- สกุลเงิน
- สกุลเงินดิจิตอล
- พันธบัตร
- ใบสำคัญแสดงสิทธิ
โปรดลองค้นหาใหม่อีกครั้ง
Investing.com United States 500 (invus500)
เพิ่ม/ลบจากพอร์ตลงทุน
เพิ่มเข้าสู่พอร์ตลงทุน
1,935.93
-17.61
-0.90%
- ปิดตลาดครั้งก่อน: 1,935.93
- เปิดตลาด: 1,951.88
- ช่วงระยะของวัน: 1,930.99 - 1,956.34
Investing.com US 500
1,935.93
-17.61
-0.90%
- 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 | 92.35 | 92.39 | 91.10 | +0.87 | +0.95% | 2.90M | 03:00:00 | ||
| Abbott Labs | 107.29 | 107.77 | 105.41 | +2.02 | +1.92% | 6.53M | 03:00:00 | ||
| AbbVie | 166.42 | 166.60 | 163.26 | +1.76 | +1.07% | 5.06M | 03:00:00 | ||
| Accenture | 316.89 | 318.55 | 314.60 | +0.89 | +0.28% | 3.24M | 03:00:00 | ||
| Adobe | 465.02 | 476.54 | 463.09 | -8.16 | -1.72% | 2.05M | 03:00:00 | ||
| ADP | 243.31 | 244.28 | 242.45 | +1.32 | +0.55% | 1.31M | 03:00:01 | ||
| Aflac | 83.24 | 83.54 | 80.99 | +2.26 | +2.79% | 5.74M | 03:00:00 | ||
| Agilent Technologies | 132.73 | 133.67 | 132.15 | +0.29 | +0.22% | 1.01M | 03:00:00 | ||
| AIG | 74.22 | 74.59 | 72.91 | +1.23 | +1.69% | 2.78M | 03:00:00 | ||
| Air Products | 231.67 | 235.71 | 230.95 | -1.35 | -0.58% | 1.71M | 03:00:00 | ||
| Akamai | 101.50 | 101.72 | 100.48 | +0.77 | +0.76% | 1.28M | 03:00:01 | ||
| Albemarle | 112.15 | 114.75 | 111.27 | +0.35 | +0.31% | 1.96M | 02:59:59 | ||
| Alexandria RE | 115.69 | 118.45 | 115.06 | -0.82 | -0.70% | 939.57K | 02:59:59 | ||
| Align | 298.98 | 304.75 | 296.50 | -2.36 | -0.78% | 495.61K | 03:00:01 | ||
| Allegion PLC | 125.18 | 126.05 | 124.61 | +0.34 | +0.27% | 307.45K | 03:00:00 | ||
| Alliant Energy | 49.82 | 49.92 | 48.94 | +0.98 | +2.01% | 1.33M | 03:00:00 | ||
| Allstate | 172.97 | 173.85 | 169.83 | +3.86 | +2.28% | 2.28M | 03:00:00 | ||
| Alphabet A | 154.09 | 156.36 | 152.30 | -1.92 | -1.23% | 30.35M | 03:00:01 | ||
| Alphabet C | 155.72 | 157.99 | 153.91 | -1.74 | -1.10% | 18.93M | 03:00:01 | ||
| Altria | 42.07 | 42.27 | 41.39 | +0.77 | +1.86% | 9.83M | 03:00:00 | ||
| Amazon.com | 174.63 | 179.00 | 173.44 | -4.59 | -2.56% | 52.17M | 03:00:01 | ||
| Amcor PLC | 8.97 | 9.03 | 8.89 | +0.07 | +0.79% | 6.26M | 03:00:00 | ||
| AMD | 146.64 | 154.22 | 145.30 | -8.44 | -5.44% | 69.79M | 03:00:01 | ||
| Ameren | 73.89 | 74.11 | 72.61 | +1.38 | +1.90% | 1.23M | 03:00:00 | ||
| American Airlines | 14.11 | 14.27 | 13.86 | +0.09 | +0.64% | 26.93M | 03:00:00 | ||
| American Electric Power | 84.20 | 84.74 | 82.75 | +1.64 | +1.99% | 5.28M | 03:00:01 | ||
| American Express | 231.05 | 231.60 | 219.18 | +13.55 | +6.23% | 6.88M | 03:00:00 | ||
| American Tower | 171.27 | 173.01 | 170.71 | +0.27 | +0.16% | 2.67M | 03:00:00 | ||
| American Water Works | 118.53 | 119.39 | 117.65 | +1.18 | +1.01% | 1.17M | 03:00:00 | ||
| Ameriprise Financial | 416.98 | 417.92 | 411.61 | +4.35 | +1.05% | 1.12M | 03:00:00 | ||
| Ametek | 177.77 | 178.68 | 176.77 | +0.50 | +0.28% | 712.41K | 03:00:00 | ||
| Amgen | 268.93 | 269.38 | 260.68 | +6.18 | +2.35% | 3.27M | 03:00:00 | ||
| Amphenol | 110.21 | 111.88 | 109.44 | -0.67 | -0.60% | 2.85M | 03:00:00 | ||
| Analog Devices | 183.36 | 187.93 | 182.59 | -4.22 | -2.25% | 3.91M | 03:00:01 | ||
| ANSYS | 322.11 | 325.87 | 320.51 | -2.39 | -0.74% | 404.30K | 03:00:01 | ||
| AO Smith | 86.10 | 87.44 | 85.85 | -0.59 | -0.68% | 1.10M | 03:00:00 | ||
| Aon | 310.19 | 311.54 | 309.07 | +1.49 | +0.48% | 573.89K | 03:00:00 | ||
| APA Corp | 32.36 | 32.95 | 32.16 | +0.18 | +0.56% | 4.62M | 03:00:00 | ||
| Apple | 165.00 | 166.40 | 164.08 | -2.04 | -1.22% | 55.17M | 03:00:00 | ||
| Applied Materials | 189.77 | 194.69 | 188.18 | -4.55 | -2.34% | 4.98M | 03:00:00 | ||
| Aptiv | 69.63 | 69.99 | 68.92 | +0.31 | +0.45% | 1.87M | 02:59:59 | ||
| Arch Capital | 92.93 | 92.97 | 90.91 | +1.54 | +1.69% | 1.45M | 03:00:01 | ||
| Archer-Daniels-Midland | 62.60 | 62.91 | 61.61 | +0.88 | +1.43% | 3.27M | 03:00:00 | ||
| Arista Networks | 245.99 | 256.77 | 245.59 | -11.20 | -4.35% | 2.86M | 03:00:00 | ||
| Arthur J Gallagher | 236.57 | 236.76 | 233.84 | +2.58 | +1.10% | 874.60K | 03:00:00 | ||
| Assurant | 173.79 | 173.88 | 171.10 | +2.90 | +1.70% | 179.36K | 03:00:00 | ||
| AT&T | 16.51 | 16.52 | 16.26 | +0.18 | +1.10% | 40.43M | 03:00:00 | ||
| Atmos Energy | 117.24 | 117.26 | 114.95 | +2.67 | +2.33% | 996.50K | 03:00:00 | ||
| Autodesk | 216.50 | 216.83 | 210.20 | +5.87 | +2.79% | 2.93M | 03:00:01 | ||
| AutoZone | 2,985.55 | 2,999.86 | 2,972.19 | +12.38 | +0.42% | 96.42K | 03:00:00 | ||
| AvalonBay | 184.13 | 184.55 | 182.82 | +2.11 | +1.16% | 410.16K | 03:00:00 | ||
| Avery Dennison | 211.63 | 212.00 | 209.53 | +2.28 | +1.09% | 369.23K | 03:00:00 | ||
| Axon Enterprise | 293.61 | 299.53 | 291.35 | -3.98 | -1.34% | 508.68K | 03:00:00 | ||
| Baker Hughes | 32.60 | 32.78 | 32.13 | +0.40 | +1.24% | 6.96M | 03:00:01 | ||
| Ball | 64.96 | 65.04 | 64.13 | +0.61 | +0.95% | 1.14M | 03:00:00 | ||
| Bank of America | 36.97 | 37.12 | 36.07 | +1.20 | +3.35% | 50.41M | 03:00:00 | ||
| Bank Of NY Mellon | 56.30 | 56.41 | 55.42 | +1.05 | +1.90% | 3.63M | 03:00:00 | ||
| Bath & Body Works | 44.01 | 44.38 | 43.71 | +0.15 | +0.34% | 2.16M | 03:00:00 | ||
| Baxter | 39.48 | 40.08 | 39.40 | -0.17 | -0.44% | 2.72M | 03:00:00 | ||
| Becton Dickinson | 234.18 | 235.63 | 233.07 | +1.03 | +0.44% | 1.02M | 03:00:00 | ||
| Berkshire Hathaway B | 405.24 | 405.56 | 400.82 | +5.35 | +1.34% | 2.90M | 03:00:00 | ||
| Best Buy | 76.15 | 76.84 | 75.96 | +0.15 | +0.20% | 1.31M | 03:00:00 | ||
| Bio-Rad Labs | 279.91 | 285.27 | 276.24 | -1.11 | -0.40% | 259.44K | 03:00:00 | ||
| Bio-Techne | 62.12 | 62.95 | 61.94 | -0.09 | -0.14% | 877.19K | 03:00:00 | ||
| Biogen | 194.38 | 194.52 | 189.44 | +3.86 | +2.03% | 1.53M | 03:00:01 | ||
| BlackRock | 749.98 | 755.43 | 745.55 | +2.68 | +0.36% | 794.77K | 03:00:00 | ||
| Blackstone | 118.40 | 121.79 | 118.06 | -1.92 | -1.60% | 3.91M | 03:00:00 | ||
| Boeing | 169.84 | 172.00 | 169.65 | -0.39 | -0.23% | 4.11M | 03:00:00 | ||
| Booking | 3,414.82 | 3,478.19 | 3,405.16 | -15.32 | -0.45% | 205.24K | 03:00:01 | ||
| BorgWarner | 32.80 | 32.81 | 31.98 | +0.69 | +2.15% | 1.68M | 03:00:00 | ||
| Boston Properties | 60.20 | 60.26 | 58.85 | +1.51 | +2.57% | 1.22M | 03:00:00 | ||
| Boston Scientific | 67.33 | 68.03 | 66.90 | -0.09 | -0.13% | 6.68M | 03:00:00 | ||
| Bristol-Myers Squibb | 48.94 | 49.05 | 48.12 | +0.63 | +1.31% | 8.08M | 03:00:00 | ||
| Broadcom | 1,204.71 | 1,260.00 | 1,197.56 | -54.28 | -4.31% | 4.29M | 03:00:01 | ||
| Broadridge | 193.42 | 194.92 | 193.34 | +0.44 | +0.23% | 239.82K | 03:00:00 | ||
| Brown Forman | 49.06 | 49.62 | 48.96 | +0.08 | +0.16% | 1.94M | 03:00:00 | ||
| Brown&Brown | 82.19 | 82.19 | 81.15 | +1.06 | +1.31% | 1.37M | 03:00:00 | ||
| Builders FirstSource | 176.87 | 183.96 | 175.12 | -5.41 | -2.97% | 1.18M | 03:00:00 | ||
| Bunge | 109.55 | 110.27 | 106.38 | +3.04 | +2.85% | 2.21M | 03:00:00 | ||
| Cadence Design | 280.25 | 286.67 | 279.60 | -5.65 | -1.98% | 1.85M | 03:00:01 | ||
| Caesars | 38.20 | 38.49 | 37.91 | +0.22 | +0.58% | 2.74M | 03:00:01 | ||
| Camden Property | 96.27 | 96.92 | 95.65 | +0.98 | +1.03% | 621.26K | 03:00:00 | ||
| Campbell Soup | 44.20 | 44.38 | 43.67 | +0.49 | +1.12% | 1.75M | 03:00:00 | ||
| Capital One Financial | 142.91 | 145.19 | 142.49 | +1.27 | +0.90% | 2.43M | 03:00:00 | ||
| Cardinal Health | 108.19 | 108.42 | 106.26 | +2.19 | +2.07% | 1.07M | 03:00:00 | ||
| CarMax | 68.36 | 68.75 | 67.88 | +0.45 | +0.66% | 1.55M | 03:00:00 | ||
| Carnival Corp | 14.12 | 14.31 | 14.05 | -0.07 | -0.46% | 28.95M | 03:00:00 | ||
| Carrier Global | 53.55 | 54.15 | 53.33 | +0.17 | +0.32% | 3.45M | 03:00:00 | ||
| Catalent Inc | 55.45 | 56.05 | 55.43 | -0.35 | -0.63% | 1.16M | 03:00:00 | ||
| Caterpillar | 354.68 | 360.95 | 352.22 | -1.95 | -0.55% | 2.30M | 03:00:00 | ||
| Cboe Global | 180.40 | 181.02 | 178.12 | +2.89 | +1.63% | 880.17K | 03:00:01 | ||
| CBRE A | 84.88 | 85.53 | 84.34 | -0.26 | -0.31% | 1.72M | 03:00:00 | ||
| CDW Corp | 235.78 | 237.37 | 234.45 | +0.08 | +0.03% | 566.66K | 03:00:01 | ||
| Celanese | 154.27 | 157.04 | 153.75 | -0.35 | -0.23% | 395.47K | 03:00:00 | ||
| Cencora Inc | 239.09 | 239.86 | 236.98 | +1.79 | +0.75% | 1.27M | 03:00:00 | ||
| Centene | 75.15 | 75.35 | 73.57 | +1.40 | +1.90% | 2.67M | 02:59:59 | ||
| CenterPoint Energy | 28.52 | 28.53 | 27.99 | +0.57 | +2.06% | 3.22M | 03:00:00 | ||
| CF Industries | 79.46 | 80.64 | 79.29 | -0.13 | -0.16% | 1.39M | 03:00:00 | ||
| CH Robinson | 71.22 | 71.55 | 69.92 | +1.35 | +1.93% | 1.43M | 03:00:01 | ||
| Charles River Laboratories | 226.61 | 230.34 | 225.65 | -0.94 | -0.41% | 401.63K | 03:00:00 | ||
| Charter Communications | 265.21 | 265.71 | 259.70 | +5.30 | +2.04% | 1.13M | 03:00:01 | ||
| Chevron | 160.05 | 160.75 | 158.15 | +2.48 | +1.57% | 6.07M | 03:00:00 | ||
| Chipotle Mexican Grill | 2,870.07 | 2,918.41 | 2,847.50 | -37.90 | -1.30% | 310.36K | 03:00:00 | ||
| Chubb | 250.24 | 250.63 | 244.97 | +4.85 | +1.98% | 1.40M | 03:00:00 | ||
| Church&Dwight | 104.34 | 104.61 | 102.11 | +1.14 | +1.10% | 1.06M | 03:00:00 | ||
| Cigna | 352.61 | 352.80 | 348.02 | +3.83 | +1.10% | 1.07M | 03:00:00 | ||
| Cincinnati Financial | 119.95 | 120.02 | 118.14 | +2.43 | +2.07% | 662.68K | 03:00:00 | ||
| Cintas | 661.29 | 669.22 | 659.00 | -1.15 | -0.17% | 349.69K | 03:00:00 | ||
| Cisco | 48.32 | 48.43 | 48.03 | +0.21 | +0.44% | 13.53M | 03:00:00 | ||
| Citigroup | 59.15 | 59.44 | 58.31 | +0.83 | +1.42% | 11.04M | 03:00:00 | ||
| Citizens Financial Group Inc | 34.00 | 34.00 | 32.89 | +1.10 | +3.34% | 6.51M | 03:00:00 | ||
| Clorox | 143.58 | 143.60 | 141.40 | +0.38 | +0.27% | 907.74K | 03:00:00 | ||
| CME Group | 213.04 | 214.50 | 210.27 | +3.39 | +1.62% | 2.18M | 03:00:01 | ||
| CMS Energy | 59.55 | 59.68 | 58.72 | +1.07 | +1.83% | 1.23M | 03:00:00 | ||
| Coca-Cola | 60.17 | 60.35 | 58.99 | +1.26 | +2.14% | 16.42M | 03:00:00 | ||
| Cognizant A | 67.44 | 67.60 | 66.98 | +0.31 | +0.46% | 4.35M | 03:00:01 | ||
| Colgate-Palmolive | 87.14 | 87.26 | 85.91 | +0.93 | +1.08% | 4.10M | 03:00:00 | ||
| Comcast | 40.24 | 40.30 | 39.63 | +0.62 | +1.56% | 23.18M | 03:00:01 | ||
| Comerica | 51.58 | 52.16 | 50.71 | +0.92 | +1.82% | 2.32M | 03:00:00 | ||
| Conagra Brands | 30.62 | 30.82 | 30.32 | +0.26 | +0.87% | 4.66M | 03:00:00 | ||
| ConocoPhillips | 129.39 | 130.51 | 127.86 | +1.58 | +1.24% | 3.17M | 03:00:00 | ||
| Consolidated Edison | 91.80 | 92.53 | 91.13 | +0.90 | +0.99% | 2.32M | 03:00:00 | ||
| Constellation Brands A | 260.68 | 263.55 | 259.29 | +2.00 | +0.77% | 1.49M | 03:00:00 | ||
| Constellation Energy | 180.90 | 185.86 | 177.65 | -2.96 | -1.61% | 3.44M | 03:00:29 | ||
| Cooper | 90.42 | 90.99 | 90.28 | +0.01 | +0.01% | 1.18M | 03:00:01 | ||
| Copart | 52.88 | 53.62 | 52.41 | -0.32 | -0.60% | 5.04M | 03:00:01 | ||
| Corning | 31.27 | 31.39 | 30.91 | +0.36 | +1.16% | 2.59M | 03:00:00 | ||
| Corpay | 294.41 | 297.89 | 293.01 | -1.23 | -0.42% | 288.75K | 03:00:00 | ||
| Corteva | 54.81 | 54.84 | 53.96 | +0.85 | +1.58% | 1.50M | 03:00:00 | ||
| CoStar | 84.26 | 85.28 | 84.07 | +0.08 | +0.10% | 1.97M | 03:00:01 | ||
| Costco | 709.51 | 714.87 | 702.00 | -1.74 | -0.24% | 1.98M | 03:00:01 | ||
| Coterra Energy | 27.75 | 27.80 | 27.22 | +0.53 | +1.95% | 5.31M | 03:00:00 | ||
| Crown Castle | 95.20 | 95.56 | 93.80 | +0.83 | +0.88% | 5.05M | 02:59:59 | ||
| CSX | 34.34 | 34.61 | 34.20 | -0.05 | -0.15% | 12.55M | 03:00:00 | ||
| Cummins | 287.51 | 293.43 | 284.92 | -3.91 | -1.34% | 2.33M | 03:00:00 | ||
| CVS Health Corp | 69.74 | 69.93 | 68.80 | +1.01 | +1.48% | 6.58M | 03:00:00 | ||
| Danaher | 235.37 | 237.80 | 234.03 | -0.99 | -0.42% | 1.76M | 03:00:00 | ||
| Darden Restaurants | 152.49 | 153.81 | 152.27 | +0.20 | +0.13% | 862.20K | 03:00:00 | ||
| DaVita | 127.79 | 128.54 | 125.97 | +1.68 | +1.33% | 386.51K | 03:00:00 | ||
| Dayforce | 58.70 | 61.50 | 58.67 | -2.25 | -3.69% | 1.36M | 03:00:00 | ||
| Deckers Outdoor | 800.38 | 817.24 | 793.46 | -12.92 | -1.59% | 474.01K | 02:59:59 | ||
| Deere&Company | 400.39 | 402.98 | 398.76 | -0.21 | -0.05% | 804.72K | 03:00:00 | ||
| Delta Air Lines | 47.57 | 48.74 | 47.50 | -0.28 | -0.59% | 8.25M | 03:00:00 | ||
| Dentsply | 30.50 | 30.53 | 30.26 | +0.06 | +0.20% | 1.79M | 03:00:00 | ||
| Devon Energy | 51.85 | 52.44 | 51.43 | +0.42 | +0.82% | 4.97M | 03:00:00 | ||
| DexCom | 130.71 | 135.06 | 129.18 | -3.59 | -2.67% | 2.76M | 03:00:00 | ||
| Diamondback | 200.74 | 203.85 | 200.10 | +1.14 | +0.57% | 1.44M | 03:00:01 | ||
| Digital | 136.88 | 137.90 | 136.32 | +0.22 | +0.16% | 1.20M | 03:00:00 | ||
| Discover | 125.33 | 126.15 | 123.80 | +1.06 | +0.85% | 1.33M | 03:00:00 | ||
| Dollar General | 144.76 | 146.76 | 144.47 | -0.92 | -0.63% | 1.43M | 03:00:00 | ||
| Dollar Tree | 122.03 | 122.75 | 121.55 | -0.20 | -0.16% | 1.90M | 03:00:00 | ||
| Dominion Energy | 49.83 | 49.97 | 48.68 | +1.26 | +2.59% | 3.29M | 03:00:00 | ||
| Domino’s Pizza Inc | 473.74 | 482.06 | 469.99 | -7.92 | -1.64% | 523.00K | 03:00:00 | ||
| Dover | 169.85 | 170.66 | 168.55 | +1.24 | +0.74% | 1.08M | 03:00:00 | ||
| Dow | 56.67 | 56.92 | 56.31 | +0.18 | +0.32% | 3.58M | 03:00:00 | ||
| DR Horton | 142.23 | 146.83 | 141.47 | -3.65 | -2.50% | 2.73M | 03:00:00 | ||
| DTE Energy | 108.59 | 108.75 | 106.80 | +2.11 | +1.98% | 682.69K | 03:00:00 | ||
| Duke Energy | 98.26 | 98.40 | 95.98 | +2.33 | +2.43% | 3.18M | 03:00:00 | ||
| DuPont De Nemours | 73.87 | 74.41 | 73.52 | +0.34 | +0.46% | 1.92M | 03:00:00 | ||
| Eastman Chemical | 96.42 | 96.98 | 96.12 | +0.40 | +0.42% | 491.00K | 03:00:00 | ||
| Eaton | 303.22 | 311.66 | 302.26 | -5.72 | -1.85% | 2.55M | 03:00:00 | ||
| eBay | 50.39 | 51.02 | 50.00 | +0.44 | +0.88% | 3.76M | 03:00:00 | ||
| Ecolab | 218.20 | 219.85 | 217.05 | -1.01 | -0.46% | 2.31M | 03:00:00 | ||
| Edison | 69.93 | 70.10 | 68.29 | +1.80 | +2.64% | 1.26M | 03:00:00 | ||
| Edwards Lifesciences | 85.90 | 87.06 | 85.38 | -0.55 | -0.64% | 3.46M | 03:00:00 | ||
| Electronic Arts | 127.27 | 127.46 | 125.74 | +1.64 | +1.31% | 1.76M | 03:00:01 | ||
| Elevance Health | 531.59 | 536.02 | 525.90 | +6.40 | +1.22% | 1.62M | 03:00:00 | ||
| Eli Lilly | 726.30 | 750.01 | 722.11 | -19.65 | -2.63% | 3.03M | 03:00:00 | ||
| Emerson | 108.60 | 110.12 | 108.36 | -0.71 | -0.65% | 1.71M | 03:00:00 | ||
| Enphase | 106.48 | 109.85 | 105.96 | -2.69 | -2.46% | 3.38M | 03:00:00 | ||
| Entergy | 106.77 | 107.21 | 104.30 | +3.02 | +2.91% | 1.75M | 03:00:00 | ||
| EOG Resources | 133.15 | 134.34 | 131.74 | +1.39 | +1.05% | 1.95M | 03:00:00 | ||
| EPAM Systems | 245.96 | 249.43 | 244.76 | -1.26 | -0.51% | 346.03K | 02:59:59 | ||
| EQT | 36.65 | 36.69 | 35.91 | +0.43 | +1.19% | 4.05M | 03:00:00 | ||
| Equifax | 216.32 | 218.18 | 213.06 | -1.19 | -0.55% | 2.07M | 03:00:00 | ||
| Equinix | 748.00 | 748.37 | 736.24 | +8.15 | +1.10% | 603.30K | 03:00:01 | ||
| Equity Residential | 61.55 | 61.90 | 61.19 | +0.56 | +0.91% | 1.68M | 03:00:00 | ||
| Essex Property | 235.16 | 237.50 | 234.69 | +1.19 | +0.51% | 329.33K | 03:00:00 | ||
| Estee Lauder | 144.39 | 145.17 | 143.85 | -0.42 | -0.29% | 2.00M | 03:00:00 | ||
| Etsy Inc | 66.76 | 68.04 | 66.66 | -0.58 | -0.86% | 2.14M | 03:00:01 | ||
| Everest | 370.45 | 370.45 | 360.13 | +10.24 | +2.84% | 416.94K | 03:00:00 | ||
| Evergy | 51.76 | 51.97 | 51.04 | +0.80 | +1.57% | 1.84M | 03:00:01 | ||
| Eversource Energy | 59.70 | 59.91 | 58.98 | +0.71 | +1.20% | 2.18M | 03:00:00 | ||
| Exelon | 37.55 | 37.65 | 36.51 | +0.87 | +2.37% | 4.88M | 03:00:00 | ||
| Expedia | 129.00 | 129.93 | 128.03 | +0.70 | +0.55% | 1.33M | 03:00:01 | ||
| Expeditors Washington | 114.56 | 115.95 | 114.36 | -0.20 | -0.17% | 3.02M | 03:00:01 | ||
| Extra Space Storage | 132.52 | 134.72 | 131.89 | -1.68 | -1.25% | 1.44M | 03:00:00 | ||
| Exxon Mobil | 119.90 | 120.93 | 118.95 | +1.38 | +1.16% | 17.21M | 03:00:00 | ||
| F5 Networks | 177.33 | 179.72 | 176.94 | -2.26 | -1.26% | 404.67K | 03:00:01 | ||
| FactSet Research | 434.21 | 435.53 | 429.38 | +4.75 | +1.11% | 238.68K | 03:00:00 | ||
| Fair Isaac | 1,130.74 | 1,166.13 | 1,121.88 | -31.51 | -2.71% | 95.05K | 03:00:00 | ||
| Fastenal | 67.57 | 68.10 | 67.29 | +0.07 | +0.10% | 3.60M | 03:00:01 | ||
| Federal Realty | 99.76 | 100.08 | 98.79 | +1.23 | +1.25% | 371.27K | 03:00:00 | ||
| FedEx | 267.12 | 269.10 | 263.46 | +3.75 | +1.42% | 1.34M | 03:00:00 | ||
| Fidelity National Info | 70.77 | 71.67 | 70.34 | +0.77 | +1.10% | 4.79M | 03:00:00 | ||
| Fifth Third | 36.25 | 36.74 | 34.97 | +2.03 | +5.93% | 13.58M | 03:00:00 | ||
| First Solar | 175.04 | 179.59 | 174.14 | +0.75 | +0.43% | 3.00M | 03:00:01 | ||
| FirstEnergy | 38.18 | 38.42 | 37.76 | +0.55 | +1.46% | 2.63M | 03:00:00 | ||
| Fiserv | 148.63 | 148.63 | 145.98 | +1.72 | +1.17% | 1.98M | 03:00:00 | ||
| FMC | 57.82 | 57.85 | 56.60 | +0.88 | +1.55% | 1.22M | 03:00:00 | ||
| Ford Motor | 12.14 | 12.23 | 12.03 | +0.09 | +0.70% | 36.02M | 03:00:00 | ||
| Fortinet | 63.40 | 64.41 | 62.92 | -0.63 | -0.98% | 4.56M | 03:00:01 | ||
| Fortive | 79.47 | 80.52 | 79.31 | -0.71 | -0.89% | 2.34M | 03:00:00 | ||
| Fox Corp A | 31.39 | 31.52 | 30.87 | +0.62 | +2.01% | 2.22M | 03:00:00 | ||
| Fox Corp B | 28.87 | 28.98 | 28.46 | +0.58 | +2.05% | 1.01M | 03:00:01 | ||
| Franklin Resources | 25.16 | 25.32 | 25.00 | +0.14 | +0.54% | 3.35M | 03:00:00 | ||
| Freeport-McMoran | 49.62 | 51.08 | 49.37 | -0.54 | -1.08% | 15.76M | 03:00:00 | ||
| Garmin | 139.39 | 141.78 | 138.86 | -1.33 | -0.95% | 2.79M | 03:00:00 | ||
| Gartner | 440.64 | 451.67 | 438.59 | -8.97 | -2.00% | 384.22K | 03:00:00 | ||
| GE HealthCare | 84.49 | 85.61 | 84.10 | -0.48 | -0.56% | 2.02M | 03:00:29 | ||
| Gen Digital | 20.50 | 20.68 | 20.41 | +0.12 | +0.59% | 2.51M | 03:00:01 | ||
| Generac | 135.17 | 137.08 | 132.06 | +1.70 | +1.27% | 1.71M | 03:00:00 | ||
| General Dynamics | 288.74 | 289.29 | 286.87 | +3.47 | +1.22% | 927.10K | 03:00:00 | ||
| General Electric | 148.09 | 153.52 | 146.78 | -4.85 | -3.17% | 8.43M | 03:00:00 | ||
| General Mills | 70.41 | 70.65 | 69.08 | +1.32 | +1.91% | 3.86M | 03:00:00 | ||
| General Motors | 42.38 | 42.96 | 42.19 | -0.07 | -0.15% | 12.67M | 03:00:00 | ||
| Genuine Parts | 162.32 | 162.93 | 160.28 | +2.09 | +1.30% | 1.63M | 03:00:00 | ||
| Gilead | 66.76 | 66.82 | 66.16 | +0.60 | +0.91% | 9.80M | 03:00:01 | ||
| Global Payments | 122.13 | 123.11 | 121.57 | -0.05 | -0.04% | 819.59K | 03:00:00 | ||
| Globe Life | 66.72 | 67.66 | 64.50 | +1.72 | +2.65% | 2.61M | 03:00:00 | ||
| Goldman Sachs | 404.07 | 408.00 | 403.01 | +0.96 | +0.24% | 2.47M | 03:00:00 | ||
| Halliburton | 39.10 | 39.22 | 38.06 | +0.45 | +1.16% | 5.44M | 03:00:00 | ||
| Hartford | 98.97 | 99.07 | 97.29 | +2.02 | +2.08% | 1.35M | 03:00:00 | ||
| Hasbro | 55.27 | 55.66 | 54.75 | +0.33 | +0.60% | 1.47M | 03:00:01 | ||
| HCA | 305.26 | 305.91 | 297.35 | +8.26 | +2.78% | 1.27M | 03:00:00 | ||
| Healthpeak Properties | 17.97 | 18.26 | 17.92 | -0.04 | -0.22% | 4.29M | 03:00:00 | ||
| Henry Schein | 70.86 | 70.98 | 70.00 | +0.89 | +1.27% | 741.59K | 03:00:01 | ||
| Hershey Co | 185.02 | 185.62 | 182.84 | +0.16 | +0.09% | 1.50M | 03:00:00 | ||
| Hess | 154.42 | 154.71 | 152.35 | +2.64 | +1.74% | 1.98M | 03:00:00 | ||
| Hewlett Packard | 16.79 | 17.23 | 16.69 | -0.26 | -1.50% | 10.69M | 03:00:00 | ||
| Hilton Worldwide | 194.46 | 200.03 | 193.86 | -4.36 | -2.19% | 2.53M | 03:00:00 | ||
| Hologic | 75.38 | 75.62 | 74.99 | +0.28 | +0.37% | 1.21M | 03:00:00 | ||
| Home Depot | 335.34 | 335.87 | 332.58 | +2.45 | +0.74% | 2.28M | 03:00:00 | ||
| Honeywell | 194.26 | 194.53 | 191.63 | +3.18 | +1.66% | 3.36M | 03:00:01 | ||
| Hormel Foods | 34.75 | 34.79 | 34.37 | +0.37 | +1.08% | 1.94M | 03:00:00 | ||
| Host Hotels Resorts | 18.71 | 18.79 | 18.56 | +0.12 | +0.65% | 3.28M | 03:00:00 | ||
| Howmet | 63.44 | 64.22 | 62.97 | -0.06 | -0.09% | 3.00M | 03:00:00 | ||
| HP Inc | 27.82 | 27.94 | 27.58 | +0.19 | +0.71% | 4.64M | 03:00:00 | ||
| Hubbell | 388.29 | 396.45 | 385.54 | -3.99 | -1.02% | 259.50K | 03:00:00 | ||
| Humana | 328.30 | 329.73 | 326.87 | +3.47 | +1.07% | 1.01M | 03:00:00 | ||
| Huntington Bancshares | 13.28 | 13.44 | 12.80 | +0.10 | +0.76% | 39.23M | 03:00:01 | ||
| Huntington Ingalls Industries | 271.66 | 272.49 | 269.80 | +2.82 | +1.05% | 323.63K | 03:00:00 | ||
| IBM | 181.63 | 182.79 | 180.57 | +0.16 | +0.09% | 2.91M | 03:00:00 | ||
| ICE | 131.20 | 131.78 | 130.24 | +0.22 | +0.17% | 2.01M | 03:00:00 | ||
| IDEX | 227.15 | 228.35 | 226.09 | +1.05 | +0.46% | 230.31K | 03:00:00 | ||
| IDEXX Labs | 476.35 | 482.21 | 471.42 | -1.44 | -0.30% | 512.23K | 03:00:01 | ||
| IFF | 83.98 | 84.26 | 83.45 | +0.38 | +0.45% | 554.75K | 03:00:00 | ||
| Illinois Tool Works | 250.43 | 250.91 | 248.48 | +1.60 | +0.64% | 836.42K | 03:00:00 | ||
| Illumina | 117.43 | 119.22 | 116.61 | +0.74 | +0.63% | 1.35M | 03:00:00 | ||
| Incyte | 52.35 | 53.00 | 52.00 | -0.47 | -0.89% | 1.89M | 03:00:00 | ||
| Ingersoll Rand | 88.41 | 89.99 | 87.46 | -0.56 | -0.63% | 2.41M | 03:00:00 | ||
| Insulet | 166.25 | 167.10 | 162.11 | +1.52 | +0.92% | 744.72K | 03:00:00 | ||
| Intel | 34.20 | 35.13 | 34.18 | -0.84 | -2.40% | 55.77M | 03:00:01 | ||
| International Paper | 35.38 | 35.72 | 34.59 | +0.12 | +0.33% | 13.36M | 03:00:00 | ||
| Intuit | 605.17 | 611.19 | 598.01 | -3.21 | -0.53% | 1.54M | 03:00:01 | ||
| Intuitive Surgical | 366.34 | 388.65 | 364.17 | -6.29 | -1.69% | 3.64M | 03:00:01 | ||
| Invesco | 15.37 | 15.48 | 15.26 | +0.10 | +0.65% | 2.93M | 03:00:00 | ||
| Invitation Homes | 33.58 | 33.76 | 33.42 | +0.17 | +0.52% | 2.19M | 03:00:00 | ||
| IPG | 30.74 | 30.78 | 30.21 | +0.35 | +1.15% | 2.27M | 03:00:00 | ||
| IQVIA Holdings | 228.19 | 229.76 | 225.54 | +1.02 | +0.45% | 590.73K | 03:00:00 | ||
| Iron Mountain | 75.09 | 75.25 | 74.49 | +0.67 | +0.90% | 1.04M | 03:00:00 | ||
| J&J | 147.93 | 148.12 | 144.54 | +2.19 | +1.50% | 6.87M | 03:00:01 | ||
| Jabil Circuit | 118.75 | 127.61 | 117.56 | -10.84 | -8.36% | 2.91M | 03:00:00 | ||
| Jack Henry&Associates | 165.60 | 166.62 | 163.85 | +0.83 | +0.50% | 326.89K | 03:00:01 | ||
| Jacobs Engineering | 143.83 | 144.89 | 143.15 | +0.33 | +0.23% | 264.94K | 03:00:00 | ||
| JB Hunt | 167.30 | 170.05 | 165.63 | +3.10 | +1.89% | 1.47M | 03:00:01 | ||
| JM Smucker | 114.79 | 114.97 | 111.25 | +3.69 | +3.32% | 1.32M | 03:00:00 | ||
| Johnson Controls | 63.66 | 64.50 | 63.58 | -0.11 | -0.17% | 5.09M | 03:00:00 | ||
| JPMorgan | 185.84 | 185.87 | 181.41 | +4.59 | +2.53% | 9.61M | 03:00:00 | ||
| Juniper | 36.06 | 36.28 | 36.01 | -0.10 | -0.28% | 3.29M | 03:00:00 | ||
| Kellanova | 57.38 | 57.66 | 56.62 | +0.83 | +1.48% | 1.65M | 03:00:00 | ||
| Kenvue | 19.58 | 19.69 | 19.39 | 0.00 | 0.00% | 9.28M | 03:00:00 | ||
| Keurig Dr Pepper | 31.50 | 31.60 | 31.02 | +0.37 | +1.19% | 7.44M | 03:00:01 | ||
| KeyCorp | 14.64 | 14.80 | 14.32 | +0.26 | +1.81% | 16.55M | 03:00:00 | ||
| Keysight Technologies | 145.18 | 147.74 | 144.82 | -1.71 | -1.16% | 1.06M | 03:00:00 | ||
| Kimberly-Clark | 126.87 | 126.91 | 124.46 | +1.26 | +1.00% | 2.36M | 03:00:00 | ||
| Kimco Realty | 18.20 | 18.22 | 17.77 | +0.46 | +2.59% | 4.94M | 03:00:00 | ||
| Kinder Morgan | 18.84 | 18.90 | 18.25 | +0.63 | +3.46% | 25.44M | 02:59:59 | ||
| KLA Corp | 628.16 | 647.71 | 623.17 | -16.06 | -2.49% | 739.58K | 03:00:00 | ||
| Kraft Heinz | 37.78 | 37.83 | 36.99 | +0.67 | +1.81% | 8.88M | 03:00:01 | ||
| Kroger | 56.58 | 56.69 | 55.53 | +1.01 | +1.82% | 3.38M | 03:00:00 | ||
| L3Harris Technologies | 205.55 | 205.59 | 202.63 | +3.47 | +1.72% | 850.84K | 03:00:00 | ||
| Laboratory America | 201.47 | 201.62 | 199.65 | +2.02 | +1.01% | 745.98K | 03:00:00 | ||
| Lam Research | 870.25 | 899.68 | 861.98 | -18.67 | -2.10% | 1.06M | 03:00:00 | ||
| Lamb Weston Holdings | 81.00 | 82.48 | 79.96 | +0.71 | +0.88% | 2.39M | 03:00:00 | ||
| Las Vegas Sands | 45.46 | 46.85 | 45.41 | -0.42 | -0.92% | 6.98M | 03:00:00 | ||
| Leidos | 124.92 | 125.45 | 124.00 | +1.16 | +0.94% | 912.23K | 03:00:00 | ||
| Lennar | 150.18 | 153.76 | 149.13 | -2.31 | -1.51% | 1.86M | 03:00:00 | ||
| Linde PLC | 446.30 | 451.97 | 444.09 | -0.13 | -0.03% | 1.83M | 03:00:29 | ||
| Live Nation Entertainment | 89.98 | 90.52 | 89.14 | +0.34 | +0.38% | 2.39M | 03:00:00 | ||
| LKQ | 49.12 | 49.29 | 48.63 | +0.54 | +1.11% | 1.46M | 03:00:01 | ||
| Lockheed Martin | 464.14 | 465.36 | 457.28 | +8.05 | +1.76% | 1.11M | 03:00:01 | ||
| Loews | 75.64 | 75.69 | 74.03 | +1.80 | +2.44% | 708.34K | 03:00:00 | ||
| Lowe's | 230.26 | 232.10 | 228.89 | +1.47 | +0.64% | 1.64M | 03:00:00 | ||
| Lululemon Athletica | 352.47 | 353.10 | 346.40 | +4.96 | +1.43% | 2.44M | 03:00:00 | ||
| LyondellBasell Industries | 100.74 | 100.82 | 99.17 | +1.34 | +1.35% | 1.18M | 03:00:00 | ||
| M&T Bank | 143.40 | 143.42 | 139.55 | +4.10 | +2.94% | 1.50M | 03:00:00 | ||
| Marathon Oil | 27.50 | 27.98 | 27.24 | +0.10 | +0.35% | 7.65M | 03:00:00 | ||
| Marathon Petroleum | 196.42 | 198.54 | 195.03 | +1.40 | +0.72% | 1.66M | 03:00:00 | ||
| MarketAxesss | 204.01 | 207.12 | 200.94 | +0.86 | +0.42% | 326.69K | 03:00:01 | ||
| Marriott Int | 236.00 | 239.24 | 234.57 | -0.30 | -0.13% | 1.77M | 03:00:01 | ||
| Marsh McLennan | 202.36 | 203.01 | 198.89 | +0.63 | +0.31% | 1.66M | 03:00:00 | ||
| Martin Marietta Materials | 576.12 | 594.40 | 572.57 | -11.01 | -1.88% | 556.91K | 03:00:00 | ||
| Masco | 71.91 | 72.89 | 71.62 | -0.31 | -0.43% | 1.70M | 03:00:00 | ||
| Mastercard | 455.38 | 459.86 | 452.65 | +0.68 | +0.15% | 1.92M | 03:00:00 | ||
| Match Group | 32.18 | 32.48 | 31.98 | -0.04 | -0.12% | 3.86M | 03:00:01 | ||
| McCormick&Co | 73.93 | 74.18 | 72.76 | +1.23 | +1.69% | 1.65M | 03:00:00 | ||
| McDonald's | 272.00 | 272.22 | 270.51 | +1.02 | +0.38% | 2.21M | 03:00:00 | ||
| McKesson | 524.76 | 525.83 | 517.28 | +5.95 | +1.15% | 502.90K | 03:00:00 | ||
| Medtronic | 79.50 | 79.64 | 79.11 | +0.31 | +0.39% | 5.30M | 03:00:00 | ||
| Merck&Co | 125.78 | 126.11 | 124.90 | +0.55 | +0.44% | 6.34M | 03:00:00 | ||
| Meta Platforms | 481.07 | 502.26 | 475.73 | -20.73 | -4.13% | 24.64M | 03:00:01 | ||
| MetLife | 71.12 | 71.31 | 70.06 | +1.17 | +1.67% | 2.26M | 03:00:00 | ||
| Mettler-Toledo | 1,189.41 | 1,202.30 | 1,186.45 | -3.15 | -0.26% | 74.50K | 03:00:00 | ||
| MGM | 42.42 | 42.74 | 42.00 | +0.38 | +0.90% | 2.61M | 03:00:00 | ||
| Microchip | 81.68 | 84.21 | 80.90 | -2.53 | -3.00% | 6.37M | 03:00:01 | ||
| Micron | 106.77 | 110.88 | 105.72 | -5.16 | -4.61% | 29.85M | 03:00:00 | ||
| Microsoft | 399.12 | 405.48 | 397.77 | -5.15 | -1.27% | 27.50M | 03:00:01 | ||
| Mid-America Apartment | 126.06 | 126.37 | 125.24 | +1.44 | +1.16% | 433.47K | 03:00:00 | ||
| Moderna | 101.41 | 103.79 | 100.45 | -0.59 | -0.58% | 2.51M | 03:00:01 | ||
| Mohawk Industries | 108.89 | 109.62 | 108.29 | +0.81 | +0.75% | 368.41K | 03:00:00 | ||
| Molina Healthcare | 367.58 | 369.43 | 362.54 | +6.64 | +1.84% | 410.62K | 03:00:00 | ||
| Molson Coors Brewing B | 64.24 | 64.74 | 63.71 | +0.36 | +0.56% | 972.25K | 03:00:00 | ||
| Mondelez | 68.11 | 68.16 | 67.09 | +0.94 | +1.40% | 10.33M | 03:00:00 | ||
| Monolithic | 591.52 | 619.16 | 587.53 | -28.79 | -4.64% | 656.26K | 03:00:01 | ||
| Monster Beverage | 53.14 | 53.63 | 52.74 | -0.32 | -0.60% | 9.76M | 03:00:01 | ||
| Moody’s | 374.69 | 377.05 | 371.34 | +0.09 | +0.02% | 730.36K | 03:00:00 | ||
| Morgan Stanley | 90.66 | 91.62 | 90.37 | +0.40 | +0.44% | 6.48M | 03:00:00 | ||
| Mosaic | 31.00 | 31.08 | 30.30 | +0.53 | +1.74% | 2.78M | 03:00:00 | ||
| Motorola | 339.78 | 340.97 | 337.16 | +0.32 | +0.09% | 1.23M | 03:00:00 | ||
| MSCI | 509.32 | 510.20 | 503.99 | +3.56 | +0.70% | 484.61K | 03:00:00 | ||
| Nasdaq Inc | 60.35 | 60.56 | 59.95 | +0.28 | +0.47% | 2.99M | 03:00:00 | ||
| NetApp | 97.95 | 100.74 | 97.75 | -2.19 | -2.19% | 1.54M | 03:00:00 | ||
| Netflix | 555.04 | 578.99 | 552.16 | -55.52 | -9.09% | 16.27M | 03:00:00 | ||
| Newmont Goldcorp | 39.03 | 39.21 | 38.37 | +0.48 | +1.25% | 7.63M | 03:00:00 | ||
| News Corp | 24.78 | 25.01 | 24.72 | -0.03 | -0.12% | 468.25K | 03:00:00 | ||
| News Corp A | 24.02 | 24.11 | 23.94 | -0.01 | -0.04% | 1.36M | 03:00:00 | ||
| NextEra Energy | 64.31 | 64.90 | 63.65 | +0.30 | +0.47% | 10.83M | 03:00:00 | ||
| Nike | 94.53 | 96.21 | 94.49 | -1.21 | -1.26% | 9.40M | 03:00:00 | ||
| NiSource | 27.59 | 27.81 | 27.46 | +0.18 | +0.68% | 3.98M | 03:00:00 | ||
| Nordson | 259.59 | 261.09 | 258.50 | +0.47 | +0.18% | 135.47K | 03:00:00 | ||
| Norfolk Southern | 241.37 | 243.99 | 240.35 | +1.10 | +0.46% | 855.91K | 03:00:00 | ||
| Northern Trust | 81.45 | 82.36 | 81.27 | +0.04 | +0.05% | 1.97M | 03:00:00 | ||
| Northrop Grumman | 462.64 | 463.44 | 453.07 | +10.14 | +2.24% | 739.95K | 03:00:00 | ||
| Norwegian Cruise Line | 18.30 | 18.56 | 18.03 | +0.13 | +0.72% | 10.36M | 03:00:00 | ||
| NRG | 70.00 | 71.43 | 69.12 | -0.52 | -0.74% | 3.94M | 03:00:00 | ||
| Nucor | 191.36 | 191.79 | 189.13 | +0.59 | +0.31% | 1.17M | 03:00:00 | ||
| NVIDIA | 762.00 | 843.24 | 756.06 | -84.71 | -10.00% | 83.24M | 03:00:00 | ||
| NVR | 7,736.0 | 7,815.7 | 7,667.4 | +33.7 | +0.44% | 23.23K | 03:00:00 | ||
| NXP | 215.12 | 220.29 | 213.02 | -4.23 | -1.93% | 2.54M | 03:00:00 | ||
| Occidental | 66.63 | 67.62 | 66.12 | +0.59 | +0.89% | 8.65M | 03:00:00 | ||
| Old Dominion Freight Line | 211.82 | 212.85 | 208.82 | +4.00 | +1.92% | 1.49M | 03:00:00 | ||
| Omnicom | 92.60 | 92.83 | 91.12 | +1.10 | +1.20% | 2.14M | 03:00:00 | ||
| ON Semiconductor | 60.71 | 62.51 | 60.26 | -2.22 | -3.53% | 9.31M | 03:00:00 | ||
| ONEOK | 79.64 | 79.95 | 77.93 | +1.75 | +2.25% | 2.22M | 03:00:00 | ||
| Oracle | 114.89 | 116.76 | 114.46 | -1.11 | -0.96% | 6.62M | 03:00:00 | ||
| Otis Worldwide | 95.12 | 96.29 | 94.94 | -0.37 | -0.39% | 2.22M | 03:00:00 | ||
| O’Reilly Automotive | 1,090.94 | 1,105.00 | 1,081.14 | -10.12 | -0.92% | 286.12K | 03:00:00 | ||
| PACCAR | 111.19 | 114.34 | 110.35 | -2.57 | -2.26% | 3.33M | 03:00:00 | ||
| Packaging America | 179.94 | 180.91 | 177.68 | +1.69 | +0.95% | 2.33M | 03:00:00 | ||
| Palo Alto Networks | 277.71 | 284.88 | 276.55 | -3.43 | -1.22% | 4.63M | 03:00:00 | ||
| Paramount Global B | 12.44 | 12.58 | 11.67 | +1.47 | +13.40% | 42.98M | 03:00:00 | ||
| Parker-Hannifin | 534.74 | 543.29 | 531.78 | -3.35 | -0.62% | 545.40K | 03:00:00 | ||
| Paychex | 119.52 | 119.85 | 117.79 | +1.73 | +1.47% | 2.37M | 03:00:00 | ||
| Paycom Soft | 183.26 | 187.18 | 183.24 | -1.61 | -0.87% | 534.60K | 03:00:00 | ||
| PayPal | 62.31 | 62.46 | 61.72 | +0.21 | +0.34% | 12.11M | 03:00:00 | ||
| Pentair | 78.53 | 79.31 | 78.02 | +0.05 | +0.06% | 1.20M | 02:59:59 | ||
| PepsiCo | 174.13 | 174.27 | 171.80 | +1.86 | +1.08% | 6.15M | 03:00:00 | ||
| Pfizer | 25.99 | 26.00 | 25.35 | +0.60 | +2.36% | 32.10M | 03:00:00 | ||
| PG E | 16.84 | 16.87 | 16.53 | +0.31 | +1.84% | 9.13M | 03:00:00 | ||
| Philip Morris | 93.80 | 94.03 | 91.38 | +2.60 | +2.85% | 7.35M | 03:00:00 | ||
| Phillips 66 | 154.71 | 157.21 | 153.48 | +1.40 | +0.91% | 2.76M | 02:59:59 | ||
| Pinnacle West | 74.41 | 74.49 | 72.98 | +1.44 | +1.97% | 511.99K | 03:00:00 | ||
| Pioneer Natural | 270.30 | 273.30 | 268.65 | +2.33 | +0.87% | 2.68M | 03:00:00 | ||
| PNC Financial | 152.31 | 152.70 | 148.31 | +4.42 | +2.99% | 2.00M | 03:00:00 | ||
| Pool | 361.13 | 365.53 | 360.94 | -1.78 | -0.49% | 310.99K | 03:00:00 | ||
| PPG Industries | 130.91 | 134.65 | 129.55 | -4.20 | -3.10% | 4.32M | 03:00:00 | ||
| PPL | 27.02 | 27.09 | 26.68 | +0.40 | +1.50% | 3.72M | 03:00:00 | ||
| Principal Financial | 80.44 | 80.49 | 79.39 | +1.48 | +1.87% | 626.69K | 03:00:00 | ||
| Procter&Gamble | 158.02 | 158.17 | 153.53 | +0.73 | +0.46% | 9.87M | 03:00:00 | ||
| Progressive | 214.62 | 215.18 | 210.54 | +4.87 | +2.32% | 3.65M | 03:00:00 | ||
| Prologis | 103.47 | 104.87 | 102.52 | -1.22 | -1.17% | 5.63M | 03:00:00 | ||
| Prudential Financial | 110.59 | 110.75 | 108.85 | +1.89 | +1.74% | 1.06M | 03:00:00 | ||
| PTC | 176.37 | 177.47 | 175.01 | +0.67 | +0.38% | 560.20K | 03:00:00 | ||
| Public Service Enterprise | 65.74 | 65.92 | 65.17 | +0.64 | +0.98% | 2.26M | 03:00:00 | ||
| Public Storage | 260.39 | 261.43 | 259.09 | +0.11 | +0.04% | 719.85K | 03:00:00 | ||
| PulteGroup | 105.45 | 107.99 | 104.61 | -0.51 | -0.48% | 1.77M | 03:00:00 | ||
| Qorvo Inc | 104.88 | 107.72 | 104.27 | -2.96 | -2.74% | 1.13M | 03:00:00 | ||
| Qualcomm | 157.63 | 161.39 | 156.35 | -3.81 | -2.36% | 9.59M | 03:00:00 | ||
| Quanta Services | 243.26 | 248.21 | 242.62 | -2.42 | -0.98% | 890.38K | 03:00:00 | ||
| Quest Diagnostics | 128.42 | 128.88 | 126.08 | +2.51 | +1.99% | 1.25M | 03:00:00 | ||
| Ralph Lauren A | 158.48 | 159.80 | 156.91 | +1.15 | +0.73% | 711.16K | 03:00:00 | ||
| Raymond James Financial | 123.60 | 123.82 | 122.29 | +1.64 | +1.34% | 1.02M | 03:00:00 | ||
| Realty Income | 53.03 | 53.15 | 52.16 | +1.00 | +1.92% | 6.29M | 03:00:00 | ||
| Regency Centers | 58.37 | 58.59 | 57.79 | +0.61 | +1.06% | 1.35M | 03:00:00 | ||
| Regeneron Pharma | 896.82 | 920.73 | 891.46 | +2.83 | +0.32% | 455.24K | 03:00:00 | ||
| Regions Financial | 18.91 | 18.96 | 18.40 | -0.09 | -0.47% | 16.58M | 03:00:00 | ||
| Republic Services | 189.75 | 190.67 | 188.85 | +0.79 | +0.42% | 1.41M | 03:00:00 | ||
| ResMed | 178.91 | 179.42 | 176.92 | +1.29 | +0.73% | 1.19M | 03:00:00 | ||
| Revvity | 100.78 | 101.62 | 99.51 | +1.40 | +1.41% | 564.20K | 03:00:00 | ||
| Robert Half | 70.24 | 70.93 | 69.78 | +0.68 | +0.98% | 930.47K | 03:00:00 | ||
| Rockwell Automation | 269.99 | 275.29 | 269.47 | -3.51 | -1.28% | 1.07M | 03:00:00 | ||
| Rollins | 42.51 | 42.73 | 42.20 | +0.07 | +0.16% | 1.69M | 03:00:00 | ||
| Roper Technologies | 534.38 | 535.70 | 529.55 | +7.11 | +1.35% | 719.57K | 03:00:00 | ||
| Ross Stores | 133.34 | 133.92 | 131.28 | +1.54 | +1.17% | 2.85M | 03:00:00 | ||
| Royal Caribbean Cruises | 129.18 | 129.72 | 127.20 | +1.54 | +1.21% | 2.69M | 03:00:00 | ||
| Rtx Corp | 101.56 | 102.26 | 101.04 | +0.86 | +0.85% | 4.87M | 03:00:00 | ||
| S&P Global | 412.40 | 414.85 | 409.90 | -0.97 | -0.23% | 1.05M | 03:00:00 | ||
| Salesforce Inc | 270.45 | 273.15 | 268.73 | -1.47 | -0.54% | 3.76M | 03:00:00 | ||
| SBA Communications | 196.06 | 196.71 | 194.93 | +0.11 | +0.06% | 607.47K | 03:00:00 | ||
| Schlumberger | 49.84 | 50.76 | 49.05 | -1.10 | -2.16% | 16.54M | 03:00:00 | ||
| Seagate | 82.46 | 84.29 | 82.31 | -0.98 | -1.17% | 2.86M | 03:00:00 | ||
| Sempra Energy | 70.09 | 70.15 | 68.60 | +1.65 | +2.41% | 2.21M | 03:00:00 | ||
| ServiceNow Inc | 714.15 | 726.03 | 708.53 | -17.21 | -2.35% | 1.43M | 03:00:00 | ||
| Sherwin-Williams | 306.00 | 311.15 | 305.37 | -3.38 | -1.09% | 1.20M | 03:00:00 | ||
| Simon Property | 140.49 | 141.49 | 139.84 | +0.12 | +0.09% | 1.09M | 03:00:00 | ||
| Skyworks | 96.11 | 97.81 | 95.65 | -1.51 | -1.55% | 2.50M | 03:00:00 | ||
| Snap-On | 268.85 | 269.10 | 261.95 | +7.09 | +2.71% | 436.10K | 03:00:00 | ||
| Southern | 72.15 | 72.18 | 70.72 | +1.58 | +2.24% | 5.56M | 03:00:00 | ||
| Southwest Airlines | 29.39 | 29.66 | 29.11 | +0.33 | +1.14% | 5.65M | 03:00:00 | ||
| Stanley Black Decker | 89.34 | 89.82 | 88.75 | +0.02 | +0.02% | 797.89K | 03:00:00 | ||
| Starbucks | 87.61 | 88.08 | 87.15 | +0.46 | +0.53% | 10.88M | 03:00:00 | ||
| State Street | 73.37 | 74.02 | 73.13 | +0.33 | +0.45% | 2.47M | 03:00:00 | ||
| Steel Dynamics | 136.90 | 137.98 | 135.65 | +0.83 | +0.61% | 953.06K | 03:00:00 | ||
| STERIS | 199.62 | 202.05 | 197.84 | -1.19 | -0.59% | 430.02K | 03:00:00 | ||
| Stryker | 325.42 | 330.20 | 324.71 | -2.03 | -0.62% | 1.36M | 03:00:00 | ||
| Super Micro Computer | 713.65 | 890.83 | 710.95 | -214.83 | -23.14% | 17.01M | 03:00:00 | ||
| Synchrony Financial | 41.58 | 42.13 | 41.11 | +0.78 | +1.91% | 3.89M | 03:00:00 | ||
| Synopsys | 510.71 | 522.62 | 508.19 | -9.00 | -1.73% | 1.17M | 03:00:00 | ||
| Sysco | 76.72 | 76.76 | 75.81 | +1.08 | +1.43% | 2.32M | 03:00:00 | ||
| T Rowe | 108.73 | 109.94 | 108.22 | +0.01 | +0.01% | 1.65M | 03:00:00 | ||
| T-Mobile US | 162.33 | 162.39 | 160.76 | +1.48 | +0.92% | 4.72M | 03:00:00 | ||
| Take-Two | 140.60 | 140.94 | 139.28 | -0.04 | -0.03% | 2.18M | 03:00:00 | ||
| Tapestry | 40.63 | 41.08 | 40.40 | +0.13 | +0.32% | 3.33M | 03:00:00 | ||
| Targa Resources | 112.91 | 113.94 | 111.99 | +1.13 | +1.01% | 1.37M | 03:00:00 | ||
| Target | 168.38 | 168.47 | 166.77 | +1.80 | +1.08% | 2.76M | 03:00:00 | ||
| TE Connectivity | 140.57 | 141.32 | 140.12 | +0.09 | +0.06% | 2.07M | 03:00:00 | ||
| Teledyne Technologies | 401.11 | 402.73 | 399.31 | +0.97 | +0.24% | 143.52K | 03:00:00 | ||
| Teleflex | 206.56 | 208.90 | 205.26 | -0.82 | -0.40% | 415.55K | 02:59:59 | ||
| Teradyne | 95.97 | 100.64 | 95.80 | -4.23 | -4.22% | 2.60M | 03:00:00 | ||
| Tesla | 147.05 | 150.93 | 146.22 | -2.88 | -1.92% | 85.13M | 03:00:00 | ||
| Texas Instruments | 159.68 | 164.42 | 159.11 | -3.99 | -2.44% | 9.71M | 03:00:00 | ||
| Textron | 93.31 | 93.79 | 92.66 | +0.73 | +0.79% | 1.24M | 03:00:00 | ||
| The AES | 16.41 | 16.49 | 16.20 | +0.14 | +0.83% | 6.83M | 03:00:00 | ||
| The Charles Schwab | 73.42 | 73.88 | 72.86 | +0.49 | +0.67% | 6.65M | 03:00:00 | ||
| The Travelers | 213.99 | 215.50 | 210.73 | +3.57 | +1.70% | 1.83M | 03:00:00 | ||
| Thermo Fisher Scientific | 544.79 | 546.14 | 539.52 | +3.27 | +0.60% | 1.37M | 03:00:00 | ||
| TJX | 93.38 | 93.39 | 92.35 | +0.72 | +0.78% | 5.66M | 03:00:00 | ||
| Tractor Supply | 252.79 | 253.37 | 248.11 | +5.44 | +2.20% | 1.09M | 03:00:00 | ||
| Trane Technologies | 288.39 | 293.23 | 286.60 | -1.17 | -0.40% | 768.14K | 03:00:00 | ||
| Transdigm | 1,187.08 | 1,226.33 | 1,185.78 | -26.42 | -2.18% | 189.14K | 03:00:00 | ||
| Trimble | 57.97 | 58.61 | 57.73 | +0.11 | +0.19% | 744.45K | 03:00:00 | ||
| Truist Financial Corp | 36.82 | 36.84 | 35.65 | +1.11 | +3.11% | 9.13M | 03:00:00 | ||
| Tyler Technologies | 403.27 | 404.63 | 400.54 | +0.32 | +0.08% | 278.16K | 03:00:00 | ||
| Tyson Foods | 59.96 | 59.99 | 58.57 | +1.09 | +1.85% | 1.56M | 03:00:00 | ||
| U.S. Bancorp | 40.44 | 40.46 | 39.41 | +1.00 | +2.54% | 9.80M | 03:00:00 | ||
| Uber Tech | 69.22 | 71.15 | 68.38 | -2.08 | -2.92% | 21.47M | 03:00:00 | ||
| UDR | 36.40 | 36.44 | 35.97 | +0.62 | +1.72% | 3.54M | 03:00:00 | ||
| Ulta Beauty | 413.50 | 418.69 | 411.00 | -11.61 | -2.73% | 1.05M | 03:00:00 | ||
| Union Pacific | 232.17 | 232.81 | 230.43 | +2.36 | +1.03% | 2.84M | 03:00:00 | ||
| United Airlines Holdings | 51.38 | 53.09 | 50.90 | -0.04 | -0.08% | 15.50M | 03:00:00 | ||
| United Parcel Service | 142.81 | 144.12 | 142.55 | +0.07 | +0.05% | 2.94M | 03:00:00 | ||
| United Rentals | 628.34 | 641.64 | 624.01 | -4.54 | -0.72% | 572.52K | 02:59:59 | ||
| UnitedHealth | 501.29 | 507.30 | 495.56 | +8.11 | +1.64% | 5.54M | 03:00:00 | ||
| Universal Health Services | 157.39 | 157.45 | 153.82 | +3.74 | +2.43% | 766.72K | 03:00:00 | ||
| Valero Energy | 163.90 | 165.55 | 162.23 | +1.40 | +0.86% | 1.82M | 03:00:00 | ||
| Ventas | 43.14 | 43.35 | 42.72 | +0.50 | +1.17% | 1.23M | 03:00:00 | ||
| Veralto | 88.90 | 89.65 | 88.74 | +0.10 | +0.11% | 2.05M | 03:00:00 | ||
| VeriSign | 184.12 | 186.56 | 183.16 | +1.16 | +0.63% | 587.05K | 03:00:00 | ||
| Verisk | 222.52 | 224.38 | 222.11 | -0.81 | -0.36% | 646.09K | 03:00:00 | ||
| Verizon | 40.50 | 40.67 | 39.98 | +0.37 | +0.92% | 19.44M | 03:00:00 | ||
| Vertex | 394.28 | 396.98 | 391.25 | +0.80 | +0.20% | 1.25M | 03:00:00 | ||
| VF | 12.82 | 12.97 | 12.56 | +0.15 | +1.22% | 7.47M | 03:00:00 | ||
| Viatris | 11.25 | 11.31 | 11.10 | +0.13 | +1.17% | 4.51M | 03:00:00 | ||
| VICI Properties | 27.89 | 27.97 | 27.57 | +0.37 | +1.34% | 4.16M | 03:00:00 | ||
| Visa A | 269.71 | 272.00 | 268.32 | -1.66 | -0.61% | 4.47M | 03:00:00 | ||
| Vulcan Materials | 252.01 | 257.45 | 251.33 | -3.06 | -1.20% | 590.69K | 03:00:00 | ||
| Walgreens Boots | 18.24 | 18.28 | 17.56 | +0.65 | +3.70% | 10.48M | 03:00:00 | ||
| Walmart | 59.52 | 59.67 | 58.97 | +0.26 | +0.44% | 13.30M | 03:00:00 | ||
| Walt Disney | 112.62 | 112.71 | 111.11 | +0.19 | +0.17% | 7.67M | 03:00:00 | ||
| Warner Bros Discovery | 8.40 | 8.50 | 8.29 | +0.09 | +1.08% | 22.31M | 03:00:00 | ||
| Waste Management | 207.12 | 207.33 | 205.79 | +2.05 | +1.00% | 1.30M | 03:00:00 | ||
| Waters | 295.98 | 299.76 | 294.12 | +1.75 | +0.59% | 377.46K | 03:00:00 | ||
| WEC Energy | 81.54 | 81.96 | 80.57 | +1.10 | +1.37% | 2.05M | 03:00:00 | ||
| Wells Fargo&Co | 60.35 | 60.85 | 58.87 | +1.62 | +2.75% | 28.59M | 03:00:00 | ||
| Welltower | 91.33 | 91.98 | 90.77 | +0.51 | +0.57% | 1.80M | 03:00:00 | ||
| West Pharmaceutical Services | 372.06 | 379.12 | 371.88 | -5.27 | -1.40% | 418.02K | 03:00:00 | ||
| Western Digital | 66.05 | 68.41 | 65.61 | -2.27 | -3.32% | 6.55M | 03:00:00 | ||
| Westinghouse Air Brake | 144.17 | 146.16 | 143.74 | -0.10 | -0.07% | 1.14M | 02:59:59 | ||
| WestRock Co | 47.99 | 48.38 | 47.80 | +0.43 | +0.89% | 1.21M | 03:00:00 | ||
| Weyerhaeuser | 31.45 | 31.58 | 31.15 | +0.10 | +0.32% | 3.44M | 03:00:00 | ||
| Williams | 38.53 | 38.56 | 37.46 | +0.95 | +2.53% | 6.54M | 03:00:00 | ||
| Willis Towers Watson | 264.52 | 265.43 | 263.32 | +1.53 | +0.58% | 236.16K | 03:00:00 | ||
| WR Berkley | 82.42 | 82.43 | 81.01 | +1.44 | +1.78% | 1.60M | 03:00:00 | ||
| WW Grainger | 942.26 | 945.94 | 932.79 | +4.72 | +0.50% | 214.28K | 03:00:00 | ||
| Wynn Resorts | 94.99 | 97.08 | 94.80 | -1.11 | -1.16% | 1.15M | 03:00:00 | ||
| Xcel Energy | 54.72 | 55.00 | 53.84 | +0.96 | +1.79% | 3.57M | 03:00:00 | ||
| Xylem | 127.84 | 128.66 | 126.96 | +0.68 | +0.53% | 2.07M | 02:59:59 | ||
| Yum! Brands | 138.51 | 138.66 | 137.83 | +0.64 | +0.46% | 1.61M | 03:00:00 | ||
| Zebra | 268.07 | 274.87 | 266.95 | -4.96 | -1.82% | 271.29K | 03:00:00 | ||
| Zimmer Biomet | 119.42 | 120.14 | 118.99 | +0.09 | +0.08% | 1.27M | 03:00:00 | ||
| Zoetis Inc | 146.45 | 151.50 | 145.83 | -6.66 | -4.35% | 5.59M | 03:00:00 | ||
| แอร์บีเอ็นบี | 155.01 | 160.29 | 154.56 | -5.09 | -3.18% | 3.89M | 03:00:29 |
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