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
1,965.71
-10.26
-0.52%
- ปิดตลาดครั้งก่อน: 1,965.71
- เปิดตลาด: 1,948.80
- ช่วงระยะของวัน: 1,942.99 - 1,969.30
Investing.com US 500
1,965.71
-10.26
-0.52%
- 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 | 91.42 | 91.99 | 90.65 | -0.60 | -0.65% | 2.84M | 03:00:04 | ||
| Abbott Labs | 106.89 | 107.46 | 106.15 | 0.00 | 0.00% | 3.03M | 03:00:04 | ||
| AbbVie | 167.28 | 169.14 | 165.59 | -0.52 | -0.31% | 5.36M | 03:00:04 | ||
| Accenture | 308.98 | 310.24 | 305.35 | -4.56 | -1.45% | 3.55M | 03:00:04 | ||
| Adobe | 473.44 | 474.50 | 465.78 | -3.68 | -0.77% | 2.02M | 03:00:04 | ||
| ADP | 246.34 | 250.30 | 244.40 | -0.27 | -0.11% | 1.14M | 03:00:04 | ||
| Aflac | 83.73 | 84.34 | 83.22 | -0.55 | -0.65% | 1.80M | 03:00:04 | ||
| Agilent Technologies | 136.35 | 137.49 | 134.12 | -1.14 | -0.83% | 919.27K | 03:00:04 | ||
| AIG | 74.62 | 75.04 | 74.19 | -0.35 | -0.47% | 2.95M | 03:00:04 | ||
| Air Products | 235.05 | 235.98 | 233.50 | +0.37 | +0.16% | 1.03M | 03:00:04 | ||
| Akamai | 101.79 | 102.16 | 100.29 | -0.40 | -0.39% | 1.01M | 03:00:04 | ||
| Albemarle | 114.98 | 115.53 | 111.05 | -0.29 | -0.25% | 1.42M | 02:59:59 | ||
| Alexandria RE | 117.30 | 118.24 | 115.49 | -2.35 | -1.96% | 1.38M | 02:59:59 | ||
| Align | 310.50 | 327.49 | 297.55 | -3.28 | -1.05% | 1.64M | 03:00:04 | ||
| Allegion PLC | 124.84 | 127.77 | 123.15 | -1.70 | -1.34% | 813.40K | 03:00:04 | ||
| Alliant Energy | 50.23 | 50.53 | 49.71 | -0.14 | -0.28% | 1.29M | 03:00:04 | ||
| Allstate | 172.25 | 173.08 | 171.34 | -0.02 | -0.01% | 1.15M | 03:00:04 | ||
| Alphabet A | 156.00 | 156.49 | 150.87 | -3.13 | -1.97% | 44.95M | 03:00:04 | ||
| Alphabet C | 157.95 | 158.28 | 152.77 | -3.15 | -1.96% | 31.55M | 02:59:59 | ||
| Altria | 43.51 | 43.62 | 42.76 | +0.59 | +1.37% | 14.15M | 03:00:04 | ||
| Amazon.com | 173.67 | 173.92 | 166.37 | -2.92 | -1.65% | 43.43M | 03:00:03 | ||
| Amcor PLC | 8.95 | 9.10 | 8.93 | -0.11 | -1.21% | 5.41M | 02:59:59 | ||
| AMD | 153.76 | 155.14 | 146.75 | +2.02 | +1.33% | 40.22M | 03:00:04 | ||
| Ameren | 74.76 | 75.01 | 73.87 | +0.05 | +0.07% | 981.98K | 03:00:04 | ||
| American Airlines | 14.13 | 14.28 | 13.45 | +0.21 | +1.51% | 58.07M | 02:59:59 | ||
| American Electric Power | 86.86 | 87.20 | 85.15 | +0.49 | +0.57% | 3.19M | 03:00:04 | ||
| American Express | 237.10 | 238.45 | 235.42 | -2.02 | -0.84% | 2.82M | 03:00:04 | ||
| American Tower | 172.96 | 173.21 | 171.30 | -0.39 | -0.23% | 1.63M | 03:00:04 | ||
| American Water Works | 121.56 | 122.36 | 119.93 | +0.20 | +0.16% | 1.37M | 03:00:04 | ||
| Ameriprise Financial | 410.64 | 412.44 | 401.85 | -2.22 | -0.54% | 574.73K | 03:00:04 | ||
| Ametek | 177.91 | 178.74 | 176.37 | -0.31 | -0.17% | 955.48K | 03:00:04 | ||
| Amgen | 269.38 | 274.35 | 267.24 | -3.63 | -1.33% | 1.70M | 03:00:04 | ||
| Amphenol | 119.00 | 119.48 | 113.54 | +2.69 | +2.31% | 4.03M | 03:00:04 | ||
| Analog Devices | 197.94 | 199.09 | 195.10 | +1.44 | +0.73% | 3.07M | 03:00:04 | ||
| ANSYS | 327.04 | 328.63 | 321.89 | -1.53 | -0.47% | 366.11K | 03:00:04 | ||
| AO Smith | 82.85 | 83.90 | 80.64 | -4.15 | -4.77% | 2.36M | 03:00:04 | ||
| Aon | 305.93 | 308.15 | 304.00 | -2.90 | -0.94% | 1.35M | 03:00:04 | ||
| APA Corp | 32.36 | 32.44 | 31.53 | +0.31 | +0.97% | 5.91M | 03:00:04 | ||
| Apple | 169.89 | 170.61 | 168.15 | +0.87 | +0.51% | 47.93M | 03:00:04 | ||
| Applied Materials | 197.50 | 198.45 | 193.60 | +1.44 | +0.73% | 4.06M | 03:00:04 | ||
| Aptiv | 70.13 | 70.89 | 68.93 | -1.27 | -1.78% | 1.62M | 02:59:59 | ||
| Arch Capital | 93.05 | 93.46 | 92.39 | -0.14 | -0.15% | 1.15M | 03:00:04 | ||
| Archer-Daniels-Midland | 60.99 | 61.94 | 60.61 | -0.57 | -0.93% | 2.51M | 03:00:04 | ||
| Arista Networks | 264.59 | 268.67 | 251.66 | +9.82 | +3.85% | 3.51M | 03:00:04 | ||
| Arthur J Gallagher | 236.81 | 237.57 | 234.09 | 0.00 | 0.00% | 737.05K | 03:00:04 | ||
| Assurant | 173.62 | 177.81 | 172.91 | -3.43 | -1.94% | 301.40K | 03:00:04 | ||
| AT&T | 16.59 | 17.00 | 16.50 | -0.22 | -1.34% | 37.58M | 03:00:04 | ||
| Atmos Energy | 118.17 | 118.75 | 117.03 | -0.49 | -0.41% | 478.15K | 03:00:04 | ||
| Autodesk | 216.40 | 216.80 | 213.54 | +1.40 | +0.65% | 2.04M | 03:00:04 | ||
| AutoZone | 2,948.40 | 2,952.55 | 2,851.42 | -40.11 | -1.34% | 196.04K | 03:00:04 | ||
| AvalonBay | 191.30 | 191.65 | 188.94 | -0.04 | -0.02% | 1.07M | 03:00:04 | ||
| Avery Dennison | 217.09 | 217.75 | 211.56 | +4.67 | +2.20% | 615.15K | 03:00:04 | ||
| Axon Enterprise | 306.24 | 308.83 | 297.93 | +3.83 | +1.27% | 293.21K | 03:00:04 | ||
| Baker Hughes | 33.30 | 33.45 | 32.63 | +0.63 | +1.93% | 7.85M | 03:00:04 | ||
| Ball | 65.46 | 65.77 | 64.47 | +0.27 | +0.41% | 2.17M | 03:00:04 | ||
| Bank of America | 37.91 | 38.26 | 37.38 | -0.41 | -1.07% | 37.44M | 03:00:04 | ||
| Bank Of NY Mellon | 57.17 | 57.69 | 56.76 | -0.36 | -0.63% | 3.20M | 03:00:04 | ||
| Bath & Body Works | 45.60 | 45.64 | 44.02 | 0.00 | 0.00% | 1.45M | 03:00:04 | ||
| Baxter | 40.23 | 40.78 | 39.76 | -0.70 | -1.71% | 3.52M | 03:00:04 | ||
| Becton Dickinson | 230.47 | 234.29 | 230.40 | -3.36 | -1.44% | 865.20K | 03:00:04 | ||
| Berkshire Hathaway B | 405.00 | 406.14 | 400.35 | -0.95 | -0.23% | 2.01M | 03:00:04 | ||
| Best Buy | 75.23 | 75.29 | 73.08 | +0.80 | +1.07% | 1.75M | 03:00:04 | ||
| Bio-Rad Labs | 275.42 | 278.07 | 272.45 | -2.79 | -1.00% | 161.00K | 03:00:04 | ||
| Bio-Techne | 62.66 | 63.31 | 61.79 | -0.86 | -1.35% | 927.39K | 03:00:04 | ||
| Biogen | 202.46 | 205.36 | 198.11 | +0.47 | +0.23% | 1.58M | 03:00:04 | ||
| BlackRock | 757.84 | 760.19 | 748.02 | -4.96 | -0.65% | 493.82K | 03:00:04 | ||
| Blackstone | 123.27 | 123.68 | 119.38 | -0.51 | -0.41% | 3.52M | 03:00:04 | ||
| Boeing | 166.82 | 168.13 | 159.70 | +2.49 | +1.52% | 12.38M | 03:00:04 | ||
| Booking | 3,502.48 | 3,525.00 | 3,466.27 | -15.04 | -0.43% | 138.52K | 03:00:04 | ||
| BorgWarner | 32.83 | 33.47 | 32.56 | -0.82 | -2.45% | 1.59M | 03:00:04 | ||
| Boston Properties | 61.95 | 62.19 | 60.53 | -0.99 | -1.57% | 1.09M | 03:00:04 | ||
| Boston Scientific | 73.30 | 73.64 | 72.91 | +0.39 | +0.53% | 8.09M | 03:00:04 | ||
| Bristol-Myers Squibb | 44.68 | 47.50 | 44.37 | -4.18 | -8.56% | 44.90M | 03:00:04 | ||
| Broadcom | 1,294.42 | 1,308.03 | 1,257.56 | +37.60 | +2.99% | 2.93M | 03:00:04 | ||
| Broadridge | 195.48 | 196.03 | 192.82 | +0.40 | +0.20% | 249.25K | 03:00:04 | ||
| Brown Forman | 48.11 | 48.98 | 47.85 | -0.90 | -1.84% | 1.65M | 03:00:04 | ||
| Brown&Brown | 82.27 | 82.63 | 81.50 | +0.14 | +0.17% | 1.32M | 03:00:04 | ||
| Builders FirstSource | 185.11 | 185.79 | 178.78 | -1.58 | -0.85% | 874.14K | 03:00:04 | ||
| Bunge | 104.06 | 106.83 | 102.77 | -1.74 | -1.64% | 1.97M | 03:00:04 | ||
| Cadence Design | 277.08 | 279.58 | 273.49 | -0.58 | -0.21% | 2.01M | 03:00:04 | ||
| Caesars | 38.04 | 38.33 | 37.34 | -0.44 | -1.14% | 3.07M | 03:00:04 | ||
| Camden Property | 98.19 | 98.94 | 97.28 | -0.67 | -0.68% | 575.08K | 03:00:04 | ||
| Campbell Soup | 45.37 | 45.94 | 45.26 | -0.17 | -0.37% | 3.06M | 03:00:04 | ||
| Capital One Financial | 145.92 | 148.99 | 144.93 | -2.95 | -1.98% | 3.72M | 03:00:04 | ||
| Cardinal Health | 103.81 | 104.87 | 103.57 | +0.27 | +0.26% | 1.61M | 03:00:04 | ||
| CarMax | 69.20 | 69.56 | 67.65 | -1.07 | -1.52% | 2.80M | 03:00:04 | ||
| Carnival Corp | 15.18 | 15.20 | 14.80 | +0.17 | +1.13% | 28.11M | 03:00:04 | ||
| Carrier Global | 59.81 | 59.97 | 56.63 | +5.04 | +9.20% | 9.94M | 03:00:04 | ||
| Catalent Inc | 55.81 | 56.12 | 55.75 | -0.14 | -0.25% | 1.61M | 03:00:04 | ||
| Caterpillar | 338.24 | 341.90 | 330.32 | -25.28 | -6.95% | 6.37M | 03:00:04 | ||
| Cboe Global | 181.52 | 182.40 | 178.60 | +2.13 | +1.19% | 694.07K | 03:00:04 | ||
| CBRE A | 87.01 | 87.10 | 84.82 | +0.24 | +0.28% | 1.45M | 03:00:04 | ||
| CDW Corp | 243.42 | 244.55 | 238.55 | +2.73 | +1.13% | 751.77K | 02:59:59 | ||
| Celanese | 153.83 | 154.52 | 152.04 | -1.60 | -1.03% | 627.00K | 03:00:04 | ||
| Cencora Inc | 239.74 | 241.05 | 238.26 | +1.79 | +0.75% | 819.05K | 03:00:04 | ||
| Centene | 75.68 | 76.32 | 74.86 | -0.51 | -0.67% | 3.53M | 02:59:59 | ||
| CenterPoint Energy | 29.35 | 29.42 | 28.86 | +0.28 | +0.96% | 5.49M | 03:00:04 | ||
| CF Industries | 79.98 | 80.00 | 78.29 | +0.73 | +0.92% | 1.49M | 03:00:04 | ||
| CH Robinson | 70.26 | 71.55 | 69.70 | -0.68 | -0.96% | 1.80M | 03:00:04 | ||
| Charles River Laboratories | 227.67 | 235.73 | 225.96 | -11.76 | -4.91% | 751.97K | 03:00:04 | ||
| Charter Communications | 259.10 | 262.99 | 255.77 | -5.60 | -2.12% | 2.16M | 03:00:04 | ||
| Chevron | 165.27 | 165.60 | 162.67 | +1.70 | +1.04% | 8.49M | 03:00:04 | ||
| Chipotle Mexican Grill | 3,116.02 | 3,144.50 | 2,952.23 | +189.26 | +6.47% | 641.35K | 03:00:04 | ||
| Chubb | 245.99 | 246.36 | 242.25 | +2.98 | +1.23% | 1.88M | 03:00:04 | ||
| Church&Dwight | 107.25 | 108.10 | 106.70 | -0.10 | -0.09% | 870.66K | 03:00:04 | ||
| Cigna | 354.50 | 355.86 | 352.36 | +2.21 | +0.63% | 756.41K | 03:00:04 | ||
| Cincinnati Financial | 118.44 | 119.55 | 118.04 | -1.48 | -1.23% | 677.27K | 03:00:04 | ||
| Cintas | 665.25 | 667.60 | 658.58 | +1.12 | +0.17% | 282.17K | 03:00:04 | ||
| Cisco | 48.10 | 48.93 | 47.85 | -0.25 | -0.52% | 17.32M | 03:00:04 | ||
| Citigroup | 61.78 | 62.43 | 61.10 | -0.69 | -1.10% | 11.44M | 03:00:04 | ||
| Citizens Financial Group Inc | 34.99 | 35.58 | 34.64 | -0.53 | -1.49% | 3.06M | 03:00:04 | ||
| Clorox | 147.51 | 148.69 | 147.00 | -0.27 | -0.18% | 1.10M | 03:00:04 | ||
| CME Group | 212.54 | 216.50 | 211.19 | -0.05 | -0.02% | 1.97M | 03:00:04 | ||
| CMS Energy | 60.49 | 60.67 | 59.04 | +0.21 | +0.35% | 4.64M | 03:00:04 | ||
| Coca-Cola | 61.75 | 62.58 | 61.38 | +0.20 | +0.32% | 18.74M | 03:00:04 | ||
| Cognizant A | 66.76 | 67.50 | 66.20 | -0.76 | -1.13% | 3.41M | 03:00:04 | ||
| Colgate-Palmolive | 89.27 | 89.50 | 88.84 | +0.40 | +0.45% | 6.29M | 03:00:04 | ||
| Comcast | 37.87 | 39.24 | 37.19 | -2.34 | -5.82% | 36.78M | 03:00:04 | ||
| Comerica | 52.16 | 52.87 | 51.36 | -0.79 | -1.49% | 1.14M | 03:00:04 | ||
| Conagra Brands | 31.27 | 31.82 | 31.18 | -0.29 | -0.93% | 4.15M | 03:00:04 | ||
| ConocoPhillips | 130.07 | 130.64 | 128.31 | +0.79 | +0.61% | 3.57M | 03:00:04 | ||
| Consolidated Edison | 94.12 | 94.36 | 92.69 | +0.69 | +0.74% | 2.14M | 03:00:04 | ||
| Constellation Brands A | 261.65 | 264.20 | 259.81 | +0.10 | +0.04% | 719.58K | 03:00:04 | ||
| Constellation Energy | 188.01 | 190.53 | 185.41 | +1.85 | +0.99% | 2.91M | 03:00:29 | ||
| Cooper | 89.93 | 90.86 | 88.13 | -0.27 | -0.30% | 817.21K | 03:00:04 | ||
| Copart | 55.22 | 55.36 | 54.31 | +0.29 | +0.53% | 3.84M | 03:00:04 | ||
| Corning | 31.36 | 31.68 | 31.19 | -0.16 | -0.51% | 3.70M | 03:00:04 | ||
| Corpay | 301.98 | 304.57 | 297.45 | -5.44 | -1.77% | 539.15K | 03:00:04 | ||
| Corteva | 54.70 | 54.95 | 54.06 | -0.07 | -0.13% | 1.57M | 02:59:59 | ||
| CoStar | 90.34 | 92.25 | 88.81 | -1.61 | -1.75% | 2.41M | 03:00:04 | ||
| Costco | 721.86 | 727.29 | 714.41 | -0.87 | -0.12% | 1.59M | 03:00:04 | ||
| Coterra Energy | 28.45 | 28.57 | 28.14 | -0.01 | -0.04% | 4.30M | 03:00:04 | ||
| Crown Castle | 94.21 | 95.07 | 93.64 | -1.23 | -1.29% | 3.31M | 02:59:59 | ||
| CSX | 34.03 | 34.19 | 33.64 | +0.36 | +1.07% | 11.88M | 03:00:04 | ||
| Cummins | 291.40 | 292.44 | 285.89 | -0.94 | -0.32% | 737.59K | 03:00:04 | ||
| CVS Health Corp | 67.32 | 67.75 | 66.88 | -0.45 | -0.66% | 8.33M | 03:00:04 | ||
| Danaher | 245.82 | 250.64 | 245.28 | -4.59 | -1.83% | 2.72M | 03:00:04 | ||
| Darden Restaurants | 156.52 | 157.31 | 154.75 | -0.09 | -0.06% | 1.14M | 03:00:04 | ||
| DaVita | 132.77 | 133.18 | 131.34 | +0.03 | +0.02% | 466.65K | 03:00:04 | ||
| Dayforce | 59.57 | 60.28 | 58.49 | -0.13 | -0.22% | 1.18M | 03:00:04 | ||
| Deckers Outdoor | 806.50 | 825.00 | 788.36 | -45.21 | -5.31% | 481.89K | 02:59:59 | ||
| Deere&Company | 393.96 | 394.90 | 384.17 | -0.66 | -0.17% | 1.22M | 03:00:04 | ||
| Delta Air Lines | 49.90 | 49.93 | 46.87 | +1.96 | +4.09% | 12.08M | 03:00:04 | ||
| Dentsply | 30.35 | 30.77 | 30.10 | -0.57 | -1.84% | 1.37M | 03:00:04 | ||
| Devon Energy | 52.62 | 52.65 | 51.44 | +0.51 | +0.99% | 6.05M | 03:00:04 | ||
| DexCom | 138.01 | 139.24 | 134.45 | +0.14 | +0.10% | 3.97M | 03:00:04 | ||
| Diamondback | 207.10 | 207.66 | 203.43 | +1.86 | +0.91% | 1.09M | 02:59:59 | ||
| Digital | 141.52 | 141.95 | 137.17 | +0.91 | +0.65% | 1.74M | 03:00:04 | ||
| Discover | 125.68 | 129.07 | 125.60 | -3.34 | -2.59% | 1.31M | 03:00:04 | ||
| Dollar General | 142.59 | 143.45 | 141.39 | -0.57 | -0.40% | 1.37M | 03:00:04 | ||
| Dollar Tree | 121.69 | 123.15 | 120.03 | -0.70 | -0.57% | 1.75M | 03:00:04 | ||
| Dominion Energy | 50.97 | 51.22 | 50.35 | -0.26 | -0.51% | 4.38M | 03:00:04 | ||
| Domino’s Pizza Inc | 494.76 | 498.44 | 484.67 | +7.05 | +1.45% | 646.52K | 03:00:04 | ||
| Dover | 179.07 | 181.46 | 174.30 | +7.63 | +4.45% | 2.17M | 03:00:04 | ||
| Dow | 56.45 | 57.90 | 55.32 | -0.53 | -0.93% | 6.95M | 03:00:04 | ||
| DR Horton | 144.20 | 144.83 | 140.06 | -1.92 | -1.31% | 2.13M | 03:00:04 | ||
| DTE Energy | 111.14 | 111.99 | 109.89 | -0.41 | -0.37% | 1.38M | 03:00:04 | ||
| Duke Energy | 99.03 | 99.61 | 98.01 | +0.07 | +0.07% | 2.36M | 03:00:04 | ||
| DuPont De Nemours | 73.48 | 73.82 | 72.80 | -0.47 | -0.64% | 1.44M | 03:00:04 | ||
| Eastman Chemical | 96.12 | 96.31 | 94.85 | -0.24 | -0.25% | 1.62M | 03:00:04 | ||
| Eaton | 317.11 | 318.88 | 312.15 | -1.68 | -0.53% | 2.36M | 03:00:04 | ||
| eBay | 51.34 | 51.49 | 50.56 | +0.16 | +0.31% | 4.40M | 03:00:04 | ||
| Ecolab | 219.82 | 220.88 | 218.23 | -0.96 | -0.43% | 1.05M | 03:00:04 | ||
| Edison | 71.12 | 71.26 | 69.77 | +0.30 | +0.42% | 2.14M | 03:00:04 | ||
| Edwards Lifesciences | 88.01 | 88.73 | 86.66 | -0.60 | -0.68% | 4.12M | 03:00:04 | ||
| Electronic Arts | 127.31 | 128.66 | 126.21 | -0.83 | -0.65% | 1.19M | 03:00:04 | ||
| Elevance Health | 539.70 | 542.07 | 534.96 | +5.97 | +1.12% | 1.05M | 03:00:04 | ||
| Eli Lilly | 725.17 | 727.99 | 718.30 | -7.03 | -0.96% | 2.55M | 03:00:04 | ||
| Emerson | 109.57 | 110.31 | 107.80 | -0.05 | -0.05% | 1.58M | 03:00:04 | ||
| Enphase | 107.83 | 108.55 | 98.40 | +0.66 | +0.62% | 7.34M | 03:00:04 | ||
| Entergy | 107.54 | 107.77 | 105.81 | +1.08 | +1.01% | 1.95M | 03:00:04 | ||
| EOG Resources | 135.40 | 136.32 | 133.74 | -0.20 | -0.15% | 3.36M | 03:00:04 | ||
| EPAM Systems | 237.13 | 242.54 | 236.36 | -7.87 | -3.21% | 1.48M | 02:59:59 | ||
| EQT | 40.42 | 41.04 | 39.21 | +0.99 | +2.51% | 9.07M | 03:00:04 | ||
| Equifax | 226.24 | 227.77 | 220.50 | +0.52 | +0.23% | 1.17M | 03:00:04 | ||
| Equinix | 738.35 | 746.41 | 735.00 | -18.49 | -2.44% | 764.01K | 03:00:04 | ||
| Equity Residential | 64.90 | 64.96 | 63.96 | +0.29 | +0.45% | 3.01M | 03:00:04 | ||
| Essex Property | 247.21 | 247.52 | 244.49 | -0.53 | -0.21% | 457.22K | 03:00:04 | ||
| Estee Lauder | 144.96 | 147.82 | 143.37 | -2.40 | -1.63% | 2.95M | 03:00:04 | ||
| Etsy Inc | 67.20 | 67.51 | 65.60 | +0.33 | +0.49% | 2.14M | 03:00:04 | ||
| Everest | 365.85 | 370.30 | 362.45 | +0.11 | +0.03% | 278.79K | 03:00:04 | ||
| Evergy | 52.42 | 52.58 | 51.83 | -0.06 | -0.11% | 1.64M | 03:00:04 | ||
| Eversource Energy | 60.52 | 61.18 | 59.67 | -0.32 | -0.53% | 1.39M | 03:00:04 | ||
| Exelon | 37.66 | 38.03 | 37.21 | -0.11 | -0.29% | 3.62M | 03:00:04 | ||
| Expedia | 136.25 | 136.93 | 134.02 | +0.45 | +0.33% | 1.49M | 03:00:04 | ||
| Expeditors Washington | 113.19 | 113.74 | 111.82 | +0.32 | +0.28% | 1.55M | 03:00:04 | ||
| Extra Space Storage | 133.84 | 134.32 | 131.79 | -0.80 | -0.59% | 968.99K | 03:00:04 | ||
| Exxon Mobil | 121.36 | 121.76 | 119.40 | +0.31 | +0.26% | 14.60M | 03:00:04 | ||
| F5 Networks | 181.85 | 183.48 | 180.51 | -0.50 | -0.27% | 597.57K | 03:00:04 | ||
| FactSet Research | 418.87 | 422.56 | 418.29 | -3.96 | -0.94% | 177.11K | 03:00:04 | ||
| Fair Isaac | 1,192.59 | 1,211.77 | 1,168.83 | -0.44 | -0.04% | 216.45K | 03:00:04 | ||
| Fastenal | 68.14 | 68.40 | 66.96 | +0.40 | +0.59% | 2.66M | 03:00:04 | ||
| Federal Realty | 102.61 | 103.15 | 101.96 | -0.99 | -0.96% | 709.41K | 03:00:04 | ||
| FedEx | 265.57 | 265.80 | 262.70 | -0.50 | -0.19% | 852.94K | 03:00:04 | ||
| Fidelity National Info | 70.47 | 71.12 | 69.93 | -0.34 | -0.48% | 3.28M | 03:00:04 | ||
| Fifth Third | 36.82 | 37.22 | 36.40 | -0.41 | -1.10% | 2.66M | 03:00:04 | ||
| First Solar | 175.02 | 177.00 | 170.57 | -2.46 | -1.39% | 1.67M | 03:00:04 | ||
| FirstEnergy | 38.58 | 38.65 | 37.85 | +0.28 | +0.73% | 3.25M | 03:00:04 | ||
| Fiserv | 153.30 | 153.52 | 150.35 | +1.05 | +0.69% | 3.00M | 03:00:04 | ||
| FMC | 57.79 | 58.58 | 56.86 | -0.61 | -1.04% | 931.76K | 03:00:04 | ||
| Ford Motor | 13.04 | 13.18 | 12.63 | +0.10 | +0.73% | 80.10M | 03:00:04 | ||
| Fortinet | 64.03 | 64.69 | 62.87 | -1.42 | -2.17% | 3.59M | 03:00:04 | ||
| Fortive | 76.21 | 76.33 | 74.79 | +0.16 | +0.21% | 2.34M | 02:59:59 | ||
| Fox Corp A | 31.68 | 31.78 | 31.31 | -0.03 | -0.09% | 2.24M | 03:00:04 | ||
| Fox Corp B | 29.25 | 29.37 | 28.93 | -0.06 | -0.20% | 860.79K | 03:00:04 | ||
| Franklin Resources | 25.07 | 25.24 | 24.68 | -0.28 | -1.10% | 6.39M | 03:00:04 | ||
| Freeport-McMoran | 49.41 | 49.66 | 47.99 | +1.17 | +2.43% | 14.84M | 03:00:04 | ||
| Garmin | 143.13 | 143.29 | 140.51 | +0.34 | +0.24% | 516.10K | 03:00:04 | ||
| Gartner | 446.31 | 450.41 | 446.04 | -4.75 | -1.05% | 358.08K | 03:00:04 | ||
| GE HealthCare | 85.95 | 86.68 | 84.74 | -0.77 | -0.89% | 1.35M | 03:00:29 | ||
| Gen Digital | 20.55 | 20.67 | 20.40 | -0.28 | -1.34% | 2.09M | 03:00:04 | ||
| Generac | 138.95 | 139.38 | 133.89 | +1.77 | +1.29% | 1.20M | 03:00:04 | ||
| General Dynamics | 284.97 | 285.74 | 279.45 | +3.86 | +1.37% | 1.71M | 03:00:04 | ||
| General Electric | 161.26 | 161.48 | 157.12 | +2.07 | +1.30% | 5.45M | 03:00:04 | ||
| General Mills | 71.38 | 72.32 | 71.11 | -0.23 | -0.32% | 2.80M | 03:00:04 | ||
| General Motors | 45.62 | 45.85 | 44.50 | +0.54 | +1.20% | 14.42M | 03:00:04 | ||
| Genuine Parts | 161.06 | 161.60 | 158.95 | -0.74 | -0.46% | 1.44M | 03:00:04 | ||
| Gilead | 65.27 | 67.90 | 65.09 | -1.81 | -2.70% | 13.80M | 03:00:04 | ||
| Global Payments | 124.62 | 127.00 | 123.42 | -2.85 | -2.24% | 1.18M | 03:00:04 | ||
| Globe Life | 75.52 | 78.52 | 74.00 | -3.08 | -3.92% | 4.14M | 03:00:04 | ||
| Goldman Sachs | 420.02 | 423.46 | 414.94 | -3.02 | -0.71% | 1.96M | 03:00:04 | ||
| Halliburton | 38.73 | 38.91 | 38.18 | +0.01 | +0.03% | 5.97M | 03:00:04 | ||
| Hartford | 99.09 | 100.07 | 98.47 | -0.77 | -0.77% | 1.97M | 03:00:04 | ||
| Hasbro | 64.97 | 65.27 | 63.21 | -0.06 | -0.09% | 2.31M | 03:00:04 | ||
| HCA | 313.97 | 322.26 | 312.13 | -5.05 | -1.58% | 1.55M | 03:00:04 | ||
| Healthpeak Properties | 18.34 | 18.60 | 18.13 | -0.29 | -1.56% | 6.47M | 03:00:04 | ||
| Henry Schein | 72.82 | 73.57 | 72.33 | -0.39 | -0.53% | 568.12K | 03:00:04 | ||
| Hershey Co | 187.17 | 189.20 | 185.82 | -0.97 | -0.52% | 1.18M | 03:00:04 | ||
| Hess | 161.49 | 161.97 | 158.45 | +2.36 | +1.48% | 2.39M | 03:00:04 | ||
| Hewlett Packard | 16.97 | 17.06 | 16.78 | +0.04 | +0.24% | 8.09M | 03:00:04 | ||
| Hilton Worldwide | 203.96 | 204.86 | 202.10 | -0.74 | -0.36% | 1.74M | 03:00:04 | ||
| Hologic | 75.71 | 76.97 | 75.39 | -1.00 | -1.30% | 1.09M | 03:00:04 | ||
| Home Depot | 331.90 | 332.91 | 326.93 | -1.11 | -0.33% | 3.58M | 03:00:04 | ||
| Honeywell | 193.02 | 200.13 | 190.50 | -1.77 | -0.91% | 3.82M | 03:00:04 | ||
| Hormel Foods | 35.27 | 35.87 | 35.19 | -0.33 | -0.93% | 1.69M | 03:00:04 | ||
| Host Hotels Resorts | 18.89 | 19.32 | 18.88 | -0.44 | -2.28% | 3.64M | 03:00:04 | ||
| Howmet | 64.79 | 64.94 | 63.65 | +0.09 | +0.14% | 2.16M | 03:00:04 | ||
| HP Inc | 28.13 | 28.30 | 27.75 | +0.03 | +0.11% | 4.93M | 03:00:04 | ||
| Hubbell | 402.23 | 403.58 | 391.01 | +3.67 | +0.92% | 340.71K | 03:00:04 | ||
| Humana | 311.63 | 315.70 | 308.19 | -4.35 | -1.38% | 1.80M | 03:00:04 | ||
| Huntington Bancshares | 13.58 | 13.77 | 13.47 | -0.18 | -1.31% | 14.21M | 03:00:04 | ||
| Huntington Ingalls Industries | 275.97 | 277.05 | 273.21 | +0.13 | +0.05% | 302.40K | 03:00:04 | ||
| IBM | 169.30 | 172.00 | 165.67 | -14.80 | -8.04% | 16.60M | 03:00:04 | ||
| ICE | 131.81 | 132.04 | 130.43 | -0.76 | -0.57% | 1.90M | 03:00:04 | ||
| IDEX | 223.29 | 225.38 | 220.71 | -1.35 | -0.60% | 474.29K | 03:00:04 | ||
| IDEXX Labs | 489.24 | 494.82 | 479.88 | -5.02 | -1.02% | 348.60K | 03:00:04 | ||
| IFF | 84.33 | 85.02 | 82.96 | -0.81 | -0.95% | 1.08M | 03:00:04 | ||
| Illinois Tool Works | 247.96 | 251.98 | 247.15 | -3.80 | -1.51% | 1.12M | 03:00:04 | ||
| Illumina | 121.05 | 121.97 | 116.91 | -1.82 | -1.48% | 951.92K | 03:00:04 | ||
| Incyte | 51.18 | 51.85 | 50.36 | -0.56 | -1.08% | 1.76M | 03:00:04 | ||
| Ingersoll Rand | 92.07 | 92.64 | 90.52 | -0.43 | -0.46% | 2.54M | 03:00:04 | ||
| Insulet | 164.17 | 166.64 | 160.38 | -3.08 | -1.84% | 832.85K | 03:00:04 | ||
| Intel | 35.11 | 35.29 | 34.50 | +0.61 | +1.77% | 55.91M | 03:00:04 | ||
| International Paper | 33.52 | 34.27 | 33.21 | -0.91 | -2.64% | 10.81M | 03:00:04 | ||
| Intuit | 626.39 | 632.82 | 619.78 | -9.10 | -1.43% | 1.18M | 03:00:04 | ||
| Intuitive Surgical | 373.12 | 375.46 | 367.66 | -1.89 | -0.50% | 1.23M | 03:00:04 | ||
| Invesco | 14.51 | 14.59 | 14.20 | -0.01 | -0.07% | 3.40M | 03:00:04 | ||
| Invitation Homes | 34.48 | 34.53 | 33.88 | +0.17 | +0.48% | 2.63M | 03:00:04 | ||
| IPG | 31.16 | 31.32 | 30.54 | -0.24 | -0.76% | 4.65M | 03:00:04 | ||
| IQVIA Holdings | 234.08 | 239.89 | 232.42 | -6.76 | -2.81% | 1.05M | 03:00:04 | ||
| Iron Mountain | 77.29 | 77.88 | 76.39 | -0.90 | -1.15% | 1.03M | 03:00:04 | ||
| J&J | 146.84 | 149.58 | 146.33 | -1.69 | -1.14% | 7.22M | 03:00:04 | ||
| Jabil Circuit | 118.45 | 120.21 | 118.00 | -1.79 | -1.49% | 2.12M | 03:00:04 | ||
| Jack Henry&Associates | 165.89 | 166.55 | 163.93 | +0.69 | +0.42% | 230.20K | 03:00:04 | ||
| Jacobs Engineering | 144.19 | 144.19 | 141.99 | +0.21 | +0.15% | 278.27K | 03:00:04 | ||
| JB Hunt | 163.74 | 164.90 | 163.09 | -0.89 | -0.54% | 700.00K | 03:00:04 | ||
| JM Smucker | 115.18 | 119.77 | 114.93 | -3.37 | -2.84% | 1.41M | 03:00:04 | ||
| Johnson Controls | 64.46 | 64.75 | 63.78 | -0.15 | -0.23% | 4.91M | 03:00:04 | ||
| JPMorgan | 193.28 | 193.93 | 191.18 | +0.20 | +0.10% | 8.54M | 03:00:04 | ||
| Juniper | 34.93 | 35.27 | 34.79 | -0.43 | -1.22% | 4.38M | 03:00:04 | ||
| Kellanova | 58.43 | 59.22 | 58.33 | -0.32 | -0.54% | 1.93M | 03:00:04 | ||
| Kenvue | 19.00 | 19.30 | 18.99 | -0.12 | -0.65% | 14.13M | 03:00:04 | ||
| Keurig Dr Pepper | 33.84 | 34.48 | 33.29 | +1.50 | +4.64% | 14.39M | 03:00:04 | ||
| KeyCorp | 14.60 | 14.92 | 14.44 | -0.33 | -2.21% | 15.05M | 03:00:04 | ||
| Keysight Technologies | 147.41 | 147.56 | 144.40 | +0.81 | +0.55% | 677.22K | 03:00:04 | ||
| Kimberly-Clark | 136.45 | 139.35 | 135.81 | -1.33 | -0.97% | 2.98M | 03:00:04 | ||
| Kimco Realty | 18.42 | 18.53 | 18.20 | -0.11 | -0.59% | 3.87M | 03:00:04 | ||
| Kinder Morgan | 18.80 | 18.89 | 18.63 | -0.01 | -0.05% | 17.39M | 02:59:59 | ||
| KLA Corp | 672.95 | 677.72 | 650.01 | +16.41 | +2.50% | 1.00M | 03:00:04 | ||
| Kraft Heinz | 38.37 | 38.96 | 38.08 | -0.20 | -0.52% | 6.37M | 03:00:04 | ||
| Kroger | 55.91 | 56.45 | 55.59 | -0.24 | -0.44% | 3.12M | 03:00:04 | ||
| L3Harris Technologies | 207.37 | 208.04 | 205.29 | -0.34 | -0.16% | 1.15M | 03:00:04 | ||
| Laboratory America | 198.33 | 204.77 | 196.28 | -9.61 | -4.62% | 2.09M | 03:00:04 | ||
| Lam Research | 901.47 | 912.47 | 887.22 | +16.58 | +1.87% | 1.29M | 03:00:04 | ||
| Lamb Weston Holdings | 83.50 | 85.23 | 83.35 | -1.02 | -1.21% | 2.06M | 02:59:59 | ||
| Las Vegas Sands | 45.55 | 46.21 | 45.46 | -0.29 | -0.64% | 5.11M | 03:00:04 | ||
| Leidos | 129.88 | 130.14 | 128.22 | +0.98 | +0.76% | 666.48K | 03:00:04 | ||
| Lennar | 152.75 | 153.30 | 148.80 | -1.37 | -0.89% | 2.04M | 03:00:04 | ||
| Linde PLC | 443.83 | 445.25 | 439.17 | -0.49 | -0.11% | 1.43M | 03:00:29 | ||
| Live Nation Entertainment | 88.49 | 89.55 | 88.25 | -1.16 | -1.29% | 1.91M | 03:00:04 | ||
| LKQ | 42.92 | 43.80 | 42.70 | -0.36 | -0.83% | 2.37M | 03:00:04 | ||
| Lockheed Martin | 465.19 | 465.59 | 457.75 | +6.05 | +1.32% | 917.20K | 03:00:04 | ||
| Loews | 76.36 | 77.07 | 76.13 | -0.45 | -0.59% | 586.10K | 03:00:04 | ||
| Lowe's | 230.00 | 230.65 | 224.76 | -0.29 | -0.13% | 1.32M | 03:00:04 | ||
| Lululemon Athletica | 360.00 | 363.98 | 356.67 | -4.59 | -1.26% | 1.52M | 03:00:04 | ||
| LyondellBasell Industries | 99.69 | 101.00 | 99.21 | -1.09 | -1.08% | 1.69M | 03:00:04 | ||
| M&T Bank | 146.89 | 148.23 | 145.65 | -1.07 | -0.72% | 908.82K | 03:00:04 | ||
| Marathon Oil | 27.73 | 27.82 | 27.28 | +0.20 | +0.73% | 5.68M | 03:00:04 | ||
| Marathon Petroleum | 199.51 | 200.38 | 196.46 | +0.37 | +0.19% | 1.27M | 03:00:04 | ||
| MarketAxesss | 201.58 | 204.08 | 200.91 | -2.64 | -1.29% | 237.75K | 03:00:04 | ||
| Marriott Int | 241.94 | 243.12 | 240.23 | -2.12 | -0.87% | 1.17M | 03:00:04 | ||
| Marsh McLennan | 201.42 | 201.68 | 199.25 | +0.47 | +0.23% | 1.45M | 03:00:04 | ||
| Martin Marietta Materials | 597.06 | 600.41 | 578.45 | +5.24 | +0.89% | 403.07K | 03:00:04 | ||
| Masco | 69.87 | 70.32 | 67.79 | +0.13 | +0.19% | 2.76M | 03:00:04 | ||
| Mastercard | 462.04 | 463.99 | 456.72 | -0.46 | -0.10% | 1.93M | 03:00:04 | ||
| Match Group | 31.69 | 31.73 | 31.08 | -0.25 | -0.78% | 3.76M | 03:00:04 | ||
| McCormick&Co | 75.56 | 76.90 | 75.16 | -0.29 | -0.38% | 1.71M | 03:00:04 | ||
| McDonald's | 275.57 | 279.82 | 274.72 | -1.18 | -0.43% | 4.12M | 03:00:04 | ||
| McKesson | 540.19 | 542.27 | 534.72 | +4.77 | +0.89% | 437.94K | 03:00:04 | ||
| Medtronic | 79.25 | 80.35 | 78.78 | -1.13 | -1.41% | 5.45M | 03:00:04 | ||
| Merck&Co | 130.71 | 132.79 | 128.76 | +3.71 | +2.92% | 10.35M | 03:00:04 | ||
| Meta Platforms | 441.38 | 445.77 | 414.50 | -52.12 | -10.56% | 81.83M | 03:00:04 | ||
| MetLife | 71.91 | 72.76 | 70.99 | -0.81 | -1.12% | 2.84M | 03:00:04 | ||
| Mettler-Toledo | 1,234.47 | 1,236.51 | 1,206.44 | -0.90 | -0.07% | 89.76K | 03:00:04 | ||
| MGM | 42.17 | 42.55 | 42.06 | -0.54 | -1.26% | 2.92M | 03:00:04 | ||
| Microchip | 92.21 | 92.49 | 89.82 | +1.53 | +1.69% | 6.16M | 03:00:04 | ||
| Micron | 111.58 | 113.06 | 108.08 | -0.20 | -0.18% | 17.20M | 03:00:04 | ||
| Microsoft | 399.04 | 399.89 | 388.04 | -10.02 | -2.45% | 34.49M | 03:00:04 | ||
| Mid-America Apartment | 127.19 | 128.31 | 126.73 | -1.21 | -0.94% | 805.29K | 03:00:04 | ||
| Moderna | 106.18 | 108.17 | 103.52 | -2.67 | -2.45% | 2.67M | 03:00:04 | ||
| Mohawk Industries | 110.27 | 110.91 | 107.06 | -1.13 | -1.01% | 811.66K | 03:00:04 | ||
| Molina Healthcare | 352.12 | 370.98 | 340.00 | -15.29 | -4.16% | 803.01K | 03:00:04 | ||
| Molson Coors Brewing B | 62.82 | 63.58 | 62.32 | -0.88 | -1.38% | 1.77M | 03:00:04 | ||
| Mondelez | 70.80 | 71.50 | 70.58 | -0.51 | -0.72% | 10.39M | 03:00:04 | ||
| Monolithic | 660.34 | 667.06 | 636.43 | +18.13 | +2.82% | 427.63K | 03:00:04 | ||
| Monster Beverage | 53.15 | 54.06 | 51.98 | -1.18 | -2.17% | 7.37M | 03:00:04 | ||
| Moody’s | 375.08 | 380.31 | 372.63 | -6.13 | -1.61% | 876.57K | 03:00:04 | ||
| Morgan Stanley | 92.58 | 93.65 | 91.65 | -1.27 | -1.35% | 4.36M | 03:00:04 | ||
| Mosaic | 30.29 | 30.46 | 29.52 | -0.20 | -0.66% | 4.53M | 03:00:04 | ||
| Motorola | 348.90 | 349.67 | 342.60 | +3.80 | +1.10% | 682.09K | 03:00:04 | ||
| MSCI | 464.13 | 474.31 | 459.00 | -0.52 | -0.11% | 1.46M | 03:00:04 | ||
| Nasdaq Inc | 60.29 | 60.38 | 58.12 | -1.21 | -1.97% | 7.71M | 03:00:04 | ||
| NetApp | 100.94 | 101.48 | 98.85 | +0.88 | +0.88% | 1.53M | 03:00:04 | ||
| Netflix | 564.80 | 566.54 | 545.71 | +9.68 | +1.74% | 3.63M | 03:00:04 | ||
| Newmont Goldcorp | 43.41 | 43.91 | 39.99 | +4.81 | +12.46% | 36.00M | 03:00:04 | ||
| News Corp | 24.94 | 25.27 | 24.72 | -0.39 | -1.54% | 600.23K | 03:00:04 | ||
| News Corp A | 24.21 | 24.52 | 23.99 | -0.35 | -1.43% | 1.97M | 03:00:04 | ||
| NextEra Energy | 66.91 | 67.12 | 65.51 | +0.34 | +0.52% | 10.68M | 03:00:04 | ||
| Nike | 93.98 | 94.79 | 92.44 | -0.66 | -0.70% | 5.02M | 03:00:04 | ||
| NiSource | 28.10 | 28.24 | 27.82 | -0.08 | -0.28% | 4.19M | 03:00:04 | ||
| Nordson | 259.66 | 260.87 | 255.80 | -0.40 | -0.15% | 197.99K | 03:00:04 | ||
| Norfolk Southern | 240.69 | 242.38 | 233.04 | +4.47 | +1.89% | 1.65M | 03:00:04 | ||
| Northern Trust | 83.44 | 84.16 | 82.75 | -0.86 | -1.02% | 1.58M | 03:00:04 | ||
| Northrop Grumman | 488.22 | 490.60 | 468.15 | +13.65 | +2.88% | 1.30M | 03:00:04 | ||
| Norwegian Cruise Line | 19.36 | 19.65 | 18.94 | -0.03 | -0.15% | 9.26M | 03:00:04 | ||
| NRG | 72.86 | 72.99 | 71.21 | +0.25 | +0.34% | 1.72M | 03:00:04 | ||
| Nucor | 175.90 | 176.18 | 170.82 | +3.14 | +1.82% | 1.60M | 03:00:04 | ||
| NVIDIA | 826.32 | 833.23 | 782.23 | +29.55 | +3.71% | 40.15M | 03:00:04 | ||
| NVR | 7,737.8 | 7,804.3 | 7,594.2 | -60.5 | -0.78% | 15.97K | 03:00:04 | ||
| NXP | 238.08 | 239.59 | 233.75 | +3.04 | +1.29% | 2.01M | 03:00:04 | ||
| Occidental | 67.88 | 68.02 | 66.99 | +0.55 | +0.82% | 5.16M | 03:00:04 | ||
| Old Dominion Freight Line | 196.66 | 198.78 | 192.36 | +1.60 | +0.82% | 2.57M | 03:00:04 | ||
| Omnicom | 96.71 | 97.25 | 95.08 | +0.73 | +0.76% | 2.07M | 03:00:04 | ||
| ON Semiconductor | 66.38 | 67.32 | 65.47 | +0.85 | +1.30% | 8.71M | 03:00:04 | ||
| ONEOK | 81.38 | 81.81 | 80.28 | +0.43 | +0.53% | 2.04M | 03:00:04 | ||
| Oracle | 114.86 | 114.99 | 112.78 | -0.48 | -0.42% | 5.59M | 03:00:04 | ||
| Otis Worldwide | 93.02 | 93.95 | 92.56 | -0.35 | -0.37% | 2.17M | 03:00:04 | ||
| O’Reilly Automotive | 1,054.13 | 1,067.15 | 1,005.78 | -38.57 | -3.53% | 902.99K | 03:00:04 | ||
| PACCAR | 112.62 | 113.65 | 111.27 | -1.12 | -0.98% | 3.20M | 03:00:04 | ||
| Packaging America | 171.25 | 173.11 | 169.79 | -2.67 | -1.54% | 538.50K | 03:00:04 | ||
| Palo Alto Networks | 288.79 | 290.15 | 281.62 | -5.03 | -1.71% | 2.65M | 02:59:59 | ||
| Paramount Global B | 12.18 | 12.73 | 12.08 | -0.50 | -3.94% | 17.61M | 03:00:04 | ||
| Parker-Hannifin | 549.39 | 552.04 | 534.63 | +3.04 | +0.56% | 514.90K | 03:00:04 | ||
| Paychex | 121.97 | 123.96 | 121.27 | -0.55 | -0.45% | 1.18M | 03:00:04 | ||
| Paycom Soft | 186.57 | 186.89 | 183.68 | -1.34 | -0.71% | 838.74K | 03:00:04 | ||
| PayPal | 64.10 | 64.40 | 62.95 | -0.74 | -1.14% | 10.44M | 03:00:04 | ||
| Pentair | 79.20 | 79.90 | 76.95 | +0.21 | +0.27% | 1.77M | 02:59:59 | ||
| PepsiCo | 176.68 | 180.63 | 175.82 | -0.73 | -0.41% | 7.34M | 03:00:04 | ||
| Pfizer | 25.27 | 26.43 | 25.25 | -1.00 | -3.81% | 42.67M | 03:00:04 | ||
| PG E | 17.07 | 17.17 | 16.50 | +0.07 | +0.38% | 16.12M | 03:00:04 | ||
| Philip Morris | 96.09 | 99.88 | 95.94 | -2.93 | -2.96% | 7.33M | 03:00:04 | ||
| Phillips 66 | 157.24 | 158.11 | 155.62 | -0.55 | -0.35% | 2.62M | 02:59:59 | ||
| Pinnacle West | 74.20 | 74.82 | 73.60 | -0.34 | -0.46% | 753.41K | 03:00:04 | ||
| Pioneer Natural | 275.03 | 277.35 | 272.11 | -0.49 | -0.18% | 1.74M | 03:00:04 | ||
| PNC Financial | 156.24 | 158.00 | 154.45 | -1.82 | -1.15% | 1.19M | 03:00:04 | ||
| Pool | 370.00 | 379.92 | 358.43 | -7.39 | -1.96% | 1.02M | 03:00:04 | ||
| PPG Industries | 129.22 | 130.17 | 128.26 | -1.30 | -1.00% | 1.74M | 03:00:04 | ||
| PPL | 27.30 | 27.45 | 27.03 | -0.07 | -0.26% | 4.19M | 03:00:04 | ||
| Principal Financial | 81.06 | 82.05 | 80.42 | -1.10 | -1.34% | 902.71K | 03:00:04 | ||
| Procter&Gamble | 162.55 | 164.32 | 162.08 | -0.05 | -0.03% | 5.02M | 03:00:04 | ||
| Progressive | 210.05 | 212.31 | 209.08 | -2.15 | -1.01% | 1.83M | 03:00:04 | ||
| Prologis | 103.34 | 104.07 | 101.64 | +0.16 | +0.16% | 3.18M | 03:00:04 | ||
| Prudential Financial | 111.21 | 112.51 | 110.67 | -1.55 | -1.37% | 886.65K | 03:00:04 | ||
| PTC | 179.88 | 181.55 | 178.24 | -0.62 | -0.34% | 938.21K | 03:00:04 | ||
| Public Service Enterprise | 68.10 | 68.31 | 66.60 | +0.87 | +1.29% | 2.51M | 03:00:04 | ||
| Public Storage | 258.57 | 260.79 | 257.72 | -3.60 | -1.37% | 589.83K | 03:00:04 | ||
| PulteGroup | 111.37 | 111.64 | 107.11 | -0.89 | -0.79% | 1.59M | 03:00:04 | ||
| Qorvo Inc | 114.70 | 115.59 | 111.73 | +2.55 | +2.27% | 1.24M | 03:00:04 | ||
| Qualcomm | 163.30 | 164.63 | 161.73 | -0.33 | -0.20% | 5.68M | 03:00:04 | ||
| Quanta Services | 255.18 | 256.24 | 247.84 | +2.00 | +0.79% | 591.91K | 03:00:04 | ||
| Quest Diagnostics | 135.47 | 138.60 | 134.13 | -2.08 | -1.51% | 997.20K | 03:00:04 | ||
| Ralph Lauren A | 166.91 | 167.09 | 162.37 | -1.30 | -0.77% | 815.98K | 03:00:04 | ||
| Raymond James Financial | 121.84 | 122.80 | 117.83 | -5.70 | -4.47% | 2.75M | 03:00:04 | ||
| Realty Income | 53.80 | 53.91 | 52.88 | +0.13 | +0.24% | 4.82M | 03:00:04 | ||
| Regency Centers | 59.06 | 59.47 | 58.75 | -0.55 | -0.92% | 1.63M | 03:00:04 | ||
| Regeneron Pharma | 890.68 | 915.00 | 877.13 | -15.86 | -1.75% | 538.02K | 03:00:04 | ||
| Regions Financial | 19.61 | 20.03 | 19.35 | -0.16 | -0.81% | 8.52M | 03:00:04 | ||
| Republic Services | 193.52 | 193.82 | 190.62 | +1.53 | +0.80% | 1.34M | 03:00:04 | ||
| ResMed | 183.43 | 184.30 | 179.00 | -0.35 | -0.19% | 1.09M | 03:00:04 | ||
| Revvity | 102.12 | 103.22 | 101.08 | -0.56 | -0.55% | 453.29K | 03:00:04 | ||
| Robert Half | 70.60 | 71.43 | 70.08 | -0.90 | -1.26% | 1.31M | 03:00:04 | ||
| Rockwell Automation | 276.93 | 278.76 | 271.52 | +1.37 | +0.50% | 901.02K | 03:00:04 | ||
| Rollins | 44.28 | 44.74 | 43.18 | +1.41 | +3.29% | 2.42M | 03:00:04 | ||
| Roper Technologies | 540.41 | 543.11 | 533.94 | +2.40 | +0.45% | 517.73K | 03:00:04 | ||
| Ross Stores | 132.15 | 133.16 | 130.68 | -0.46 | -0.35% | 2.17M | 03:00:04 | ||
| Royal Caribbean Cruises | 137.46 | 140.94 | 136.65 | +0.73 | +0.53% | 5.63M | 03:00:04 | ||
| Rtx Corp | 101.75 | 101.88 | 100.65 | +0.74 | +0.73% | 5.57M | 03:00:04 | ||
| S&P Global | 415.56 | 429.99 | 407.69 | +2.28 | +0.55% | 2.07M | 03:00:04 | ||
| Salesforce Inc | 273.09 | 273.55 | 269.28 | -3.10 | -1.12% | 4.71M | 03:00:04 | ||
| SBA Communications | 197.93 | 198.82 | 195.32 | -1.07 | -0.54% | 781.14K | 03:00:04 | ||
| Schlumberger | 49.45 | 49.63 | 48.66 | +0.34 | +0.69% | 7.82M | 03:00:04 | ||
| Seagate | 87.26 | 88.13 | 84.46 | +0.15 | +0.17% | 2.69M | 03:00:04 | ||
| Sempra Energy | 71.99 | 72.25 | 71.00 | -0.05 | -0.07% | 2.48M | 03:00:04 | ||
| ServiceNow Inc | 716.21 | 717.03 | 689.00 | -30.08 | -4.03% | 3.35M | 03:00:04 | ||
| Sherwin-Williams | 304.80 | 307.54 | 299.82 | +1.07 | +0.35% | 1.70M | 03:00:04 | ||
| Simon Property | 142.74 | 143.71 | 140.63 | -0.07 | -0.05% | 1.38M | 03:00:04 | ||
| Skyworks | 102.95 | 103.54 | 100.40 | +1.83 | +1.81% | 2.24M | 03:00:04 | ||
| Snap-On | 270.15 | 272.84 | 269.81 | -3.44 | -1.26% | 258.45K | 03:00:04 | ||
| Southern | 74.37 | 74.85 | 73.21 | +0.46 | +0.62% | 5.55M | 03:00:04 | ||
| Southwest Airlines | 27.25 | 27.48 | 26.00 | -2.05 | -6.98% | 36.89M | 03:00:04 | ||
| Stanley Black Decker | 88.80 | 89.82 | 87.38 | -1.47 | -1.63% | 2.14M | 03:00:04 | ||
| Starbucks | 87.84 | 89.72 | 87.68 | -0.91 | -1.03% | 6.69M | 03:00:04 | ||
| State Street | 73.28 | 74.44 | 72.64 | -1.01 | -1.36% | 5.50M | 03:00:04 | ||
| Steel Dynamics | 133.03 | 133.20 | 127.05 | +3.11 | +2.39% | 1.42M | 03:00:04 | ||
| STERIS | 201.49 | 202.20 | 200.41 | -1.31 | -0.65% | 401.26K | 03:00:04 | ||
| Stryker | 337.09 | 337.87 | 333.33 | +0.24 | +0.07% | 1.43M | 03:00:04 | ||
| Super Micro Computer | 787.40 | 796.86 | 721.12 | +32.68 | +4.33% | 4.87M | 03:00:04 | ||
| Synchrony Financial | 44.66 | 45.31 | 43.80 | -0.36 | -0.80% | 4.66M | 03:00:04 | ||
| Synopsys | 530.11 | 534.10 | 518.80 | +2.59 | +0.49% | 898.36K | 03:00:04 | ||
| Sysco | 77.07 | 77.91 | 76.60 | -0.22 | -0.28% | 2.27M | 03:00:04 | ||
| T Rowe | 108.83 | 110.25 | 107.45 | -2.23 | -2.01% | 2.12M | 03:00:04 | ||
| T-Mobile US | 164.05 | 165.14 | 161.70 | -0.13 | -0.08% | 5.75M | 03:00:04 | ||
| Take-Two | 143.43 | 143.88 | 141.07 | +0.60 | +0.42% | 1.08M | 03:00:04 | ||
| Tapestry | 39.39 | 39.90 | 38.95 | -0.64 | -1.60% | 4.30M | 03:00:04 | ||
| Targa Resources | 117.68 | 117.87 | 115.78 | +0.78 | +0.67% | 1.10M | 03:00:04 | ||
| Target | 164.44 | 165.11 | 163.29 | -0.90 | -0.55% | 2.85M | 03:00:04 | ||
| TE Connectivity | 140.44 | 141.45 | 138.49 | +0.44 | +0.31% | 3.20M | 03:00:04 | ||
| Teledyne Technologies | 377.06 | 378.38 | 361.46 | +14.56 | +4.02% | 684.27K | 03:00:04 | ||
| Teleflex | 206.71 | 209.52 | 205.39 | -4.46 | -2.11% | 345.09K | 02:59:59 | ||
| Teradyne | 108.91 | 109.82 | 104.00 | +8.21 | +8.15% | 7.83M | 03:00:04 | ||
| Tesla | 170.18 | 170.88 | 158.36 | +8.05 | +4.97% | 123.18M | 03:00:04 | ||
| Texas Instruments | 175.25 | 177.05 | 172.26 | +0.44 | +0.25% | 9.02M | 03:00:04 | ||
| Textron | 84.92 | 86.25 | 82.02 | -9.10 | -9.67% | 5.13M | 03:00:04 | ||
| The AES | 17.12 | 17.36 | 17.05 | -0.24 | -1.41% | 4.43M | 03:00:04 | ||
| The Charles Schwab | 74.86 | 75.46 | 74.00 | -0.33 | -0.44% | 6.28M | 03:00:04 | ||
| The Travelers | 213.90 | 214.13 | 210.92 | +0.47 | +0.22% | 1.28M | 03:00:04 | ||
| Thermo Fisher Scientific | 572.10 | 577.99 | 569.98 | -5.29 | -0.92% | 1.17M | 03:00:04 | ||
| TJX | 96.42 | 97.48 | 94.47 | +1.14 | +1.20% | 6.04M | 03:00:04 | ||
| Tractor Supply | 265.26 | 266.04 | 251.26 | +7.13 | +2.76% | 2.27M | 03:00:04 | ||
| Trane Technologies | 299.41 | 301.37 | 291.37 | +2.92 | +0.98% | 1.34M | 03:00:04 | ||
| Transdigm | 1,257.36 | 1,264.67 | 1,225.77 | +15.74 | +1.27% | 225.24K | 03:00:04 | ||
| Trimble | 59.21 | 59.22 | 58.30 | -0.30 | -0.50% | 1.58M | 03:00:04 | ||
| Truist Financial Corp | 37.98 | 38.78 | 37.75 | -0.81 | -2.09% | 7.11M | 03:00:04 | ||
| Tyler Technologies | 458.45 | 464.81 | 433.89 | +39.45 | +9.42% | 501.35K | 03:00:04 | ||
| Tyson Foods | 60.89 | 61.71 | 60.65 | -0.43 | -0.70% | 1.42M | 03:00:04 | ||
| U.S. Bancorp | 40.99 | 41.73 | 40.38 | -0.62 | -1.49% | 5.84M | 03:00:04 | ||
| Uber Tech | 69.31 | 70.29 | 67.38 | -0.05 | -0.07% | 19.37M | 02:59:59 | ||
| UDR | 37.96 | 38.12 | 37.72 | +0.07 | +0.18% | 2.30M | 03:00:04 | ||
| Ulta Beauty | 408.01 | 409.35 | 403.13 | -2.54 | -0.62% | 683.39K | 03:00:04 | ||
| Union Pacific | 243.52 | 243.61 | 236.12 | +11.54 | +4.97% | 3.86M | 03:00:04 | ||
| United Airlines Holdings | 53.51 | 53.84 | 51.32 | +0.84 | +1.59% | 8.85M | 03:00:04 | ||
| United Parcel Service | 147.45 | 148.43 | 145.28 | +0.83 | +0.57% | 2.61M | 03:00:04 | ||
| United Rentals | 690.92 | 694.94 | 643.55 | +35.73 | +5.45% | 1.02M | 02:59:59 | ||
| UnitedHealth | 493.88 | 497.13 | 487.53 | +6.58 | +1.35% | 4.21M | 03:00:04 | ||
| Universal Health Services | 165.10 | 174.95 | 161.67 | -0.80 | -0.48% | 1.25M | 03:00:04 | ||
| Valero Energy | 167.08 | 168.45 | 162.13 | +0.08 | +0.05% | 3.08M | 03:00:04 | ||
| Ventas | 43.34 | 43.58 | 43.11 | -0.27 | -0.62% | 1.13M | 03:00:04 | ||
| Veralto | 93.76 | 94.11 | 90.86 | +1.36 | +1.47% | 1.55M | 03:00:04 | ||
| VeriSign | 182.68 | 185.48 | 181.02 | -2.87 | -1.55% | 1.61M | 03:00:04 | ||
| Verisk | 222.79 | 224.13 | 219.75 | +0.54 | +0.24% | 981.48K | 03:00:04 | ||
| Verizon | 39.23 | 39.82 | 38.96 | -0.26 | -0.66% | 16.21M | 03:00:04 | ||
| Vertex | 397.70 | 403.88 | 393.00 | -3.06 | -0.76% | 756.08K | 03:00:04 | ||
| VF | 12.62 | 12.78 | 12.33 | -0.38 | -2.89% | 5.94M | 03:00:04 | ||
| Viatris | 11.47 | 11.65 | 11.36 | -0.08 | -0.69% | 4.82M | 03:00:04 | ||
| VICI Properties | 28.55 | 28.58 | 28.12 | +0.12 | +0.42% | 5.19M | 02:59:59 | ||
| Visa A | 275.22 | 276.21 | 270.49 | +0.20 | +0.07% | 7.96M | 03:00:04 | ||
| Vulcan Materials | 258.47 | 258.98 | 250.89 | +2.07 | +0.81% | 647.32K | 03:00:04 | ||
| Walgreens Boots | 17.60 | 17.89 | 17.53 | -0.21 | -1.18% | 7.69M | 03:00:04 | ||
| Walmart | 60.21 | 60.53 | 59.83 | +0.34 | +0.57% | 17.96M | 03:00:04 | ||
| Walt Disney | 112.74 | 112.89 | 110.39 | -1.18 | -1.04% | 6.80M | 03:00:04 | ||
| Warner Bros Discovery | 8.29 | 8.34 | 8.11 | -0.09 | -1.07% | 23.60M | 03:00:04 | ||
| Waste Management | 212.65 | 214.01 | 208.22 | +2.22 | +1.05% | 2.08M | 03:00:04 | ||
| Waters | 308.08 | 310.20 | 303.87 | -2.17 | -0.70% | 352.39K | 03:00:04 | ||
| WEC Energy | 82.81 | 83.01 | 81.70 | +0.18 | +0.22% | 1.21M | 03:00:04 | ||
| Wells Fargo&Co | 59.92 | 60.96 | 59.60 | -0.68 | -1.12% | 20.32M | 03:00:04 | ||
| Welltower | 94.00 | 94.12 | 92.73 | +0.30 | +0.32% | 2.38M | 03:00:04 | ||
| West Pharmaceutical Services | 368.10 | 385.00 | 364.89 | -17.63 | -4.57% | 676.63K | 03:00:04 | ||
| Western Digital | 69.44 | 70.10 | 65.29 | -0.11 | -0.16% | 7.73M | 03:00:04 | ||
| Westinghouse Air Brake | 163.18 | 163.38 | 160.37 | -0.20 | -0.12% | 1.80M | 02:59:59 | ||
| WestRock Co | 46.82 | 47.15 | 46.41 | -0.66 | -1.39% | 2.26M | 03:00:04 | ||
| Weyerhaeuser | 31.47 | 31.57 | 31.01 | -0.07 | -0.22% | 2.43M | 03:00:04 | ||
| Williams | 39.45 | 39.52 | 39.00 | +0.20 | +0.51% | 3.79M | 03:00:04 | ||
| Willis Towers Watson | 256.92 | 257.29 | 245.60 | -7.56 | -2.86% | 1.43M | 03:00:04 | ||
| WR Berkley | 77.91 | 78.50 | 77.61 | +0.06 | +0.08% | 1.83M | 03:00:04 | ||
| WW Grainger | 947.03 | 955.49 | 920.84 | -11.29 | -1.18% | 412.26K | 03:00:04 | ||
| Wynn Resorts | 96.60 | 97.01 | 96.00 | -0.46 | -0.47% | 941.95K | 03:00:00 | ||
| Xcel Energy | 55.01 | 55.69 | 54.35 | -0.32 | -0.58% | 6.56M | 03:00:04 | ||
| Xylem | 130.58 | 131.20 | 128.10 | -0.09 | -0.07% | 937.91K | 03:00:04 | ||
| Yum! Brands | 141.53 | 142.17 | 140.38 | -0.28 | -0.20% | 1.65M | 03:00:04 | ||
| Zebra | 292.53 | 293.29 | 271.63 | +15.00 | +5.40% | 658.63K | 03:00:04 | ||
| Zimmer Biomet | 119.74 | 121.10 | 118.77 | -1.43 | -1.18% | 1.06M | 03:00:04 | ||
| Zoetis Inc | 153.38 | 153.56 | 150.04 | +2.50 | +1.66% | 4.51M | 03:00:04 | ||
| แอร์บีเอ็นบี | 163.01 | 163.73 | 159.50 | +0.17 | +0.10% | 2.40M | 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