Araçlar ile Ekonomik etkinlikler ile ilgili alarm oluşturmak
ve takip ettiğiniz yazarların yayınları için kayıt olun.
Ücretsiz Kayıt Olun Hesabınız var mı? Giriş Yapın
1.508,65
+1,05
+0,07%
Son Dakika
Kurlar
Tüm Araç Çeşitleri
- Tüm Araç Çeşitleri
- Endeksler
- Hisse Senetleri
- ETF'ler
- Fonlar
- Emtia
- Dövizler
- Kripto Para
- Tahviller
- Sertifikalar
Lütfen başka bir arama deneyiniz
Reklamsız Sürüm. Investing.com deneyiminizi geliştirin. 40% kadar indirimden yararlanın Şimdi Yükseltin
Investing.com United States 500 (invus500)
Portföy'e Ekle/Kaldır
Portföye Ekle
- Ö. Kapanış: 1.508,65
- Açılış: 1.522,30
- Gün Aralığı: 1.473,07 - 1.524,33
Investing.com US 500
1.508,65
+1,05
+0,07%
- Genel Bakış
- Bileşenler
- Geçmiş Veriler
Investing.com United States 500 Bileşenler
Bu sayfa gerçek zamanlı Investing.com United States 500 Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 143,83 | 147,94 | 141,09 | -3,13 | -2,13% | 4,19M | 20/05 | ||
| Abbott Labs | 113,24 | 113,72 | 110,82 | +0,80 | +0,71% | 4,46M | 20/05 | ||
| AbbVie | 151,01 | 153,52 | 147,81 | -0,71 | -0,47% | 6,75M | 20/05 | ||
| ABIOMED | 235,75 | 242,43 | 226,46 | -2,90 | -1,22% | 515,06K | 20/05 | ||
| Accenture | 276,65 | 278,40 | 268,17 | +3,04 | +1,11% | 2,98M | 20/05 | ||
| Activision Blizzard | 77,40 | 78,21 | 77,01 | -0,34 | -0,44% | 4,88M | 20/05 | ||
| Adobe | 399,09 | 406,24 | 385,62 | +4,71 | +1,19% | 3,32M | 20/05 | ||
| ADP | 208,64 | 209,87 | 203,63 | +1,79 | +0,87% | 2,64M | 20/05 | ||
| Advance Auto Parts | 181,89 | 197,55 | 176,72 | -14,18 | -7,23% | 1,92M | 20/05 | ||
| Aflac | 55,09 | 55,96 | 54,18 | -0,51 | -0,92% | 4,37M | 20/05 | ||
| Agilent Technologies | 125,13 | 125,58 | 122,44 | +2,73 | +2,23% | 2,58M | 20/05 | ||
| AIG | 55,62 | 58,53 | 53,83 | -2,28 | -3,94% | 8,85M | 20/05 | ||
| Air Products | 237,59 | 237,74 | 231,13 | +3,37 | +1,44% | 1,01M | 20/05 | ||
| Akamai | 97,51 | 99,45 | 95,36 | -0,97 | -0,99% | 1,86M | 20/05 | ||
| Alaska Air | 46,10 | 47,73 | 45,10 | -0,66 | -1,41% | 1,43M | 20/05 | ||
| Albemarle | 236,44 | 243,12 | 228,10 | -2,64 | -1,10% | 1,12M | 20/05 | ||
| Alexandria RE | 159,71 | 159,89 | 157,15 | +1,89 | +1,20% | 1,60M | 20/05 | ||
| Align | 275,04 | 282,41 | 267,01 | +1,15 | +0,42% | 919,72K | 20/05 | ||
| Allegion PLC | 109,08 | 109,78 | 106,78 | +0,27 | +0,25% | 696,04K | 20/05 | ||
| Alliant Energy | 58,67 | 59,37 | 57,91 | +0,17 | +0,29% | 3,02M | 20/05 | ||
| Allstate | 123,03 | 125,92 | 120,57 | -2,76 | -2,19% | 2,07M | 20/05 | ||
| Alphabet A | 2.178,16 | 2.243,67 | 2.115,93 | -29,52 | -1,34% | 2,43M | 20/05 | ||
| Alphabet C | 2.186,26 | 2.251,00 | 2.127,46 | -28,65 | -1,29% | 1,88M | 20/05 | ||
| Altria | 51,09 | 51,80 | 50,60 | 0,00 | 0,00% | 16,00M | 20/05 | ||
| Amazon.com | 2.151,82 | 2.197,96 | 2.100,19 | +5,44 | +0,25% | 4,91M | 20/05 | ||
| AMD | 93,50 | 98,64 | 88,26 | -3,17 | -3,28% | 163,26M | 20/05 | ||
| Ameren | 92,64 | 92,97 | 91,80 | +0,16 | +0,17% | 2,04M | 20/05 | ||
| American Airlines | 16,26 | 17,16 | 15,83 | -0,49 | -2,93% | 33,93M | 20/05 | ||
| American Electric Power | 99,70 | 99,94 | 98,19 | +0,66 | +0,67% | 2,92M | 20/05 | ||
| American Express | 153,24 | 154,80 | 149,71 | -0,76 | -0,49% | 2,97M | 20/05 | ||
| American Tower | 244,28 | 245,17 | 234,30 | +11,03 | +4,73% | 2,83M | 20/05 | ||
| American Water Works | 145,57 | 146,66 | 143,23 | +0,52 | +0,36% | 2,04M | 20/05 | ||
| Ameriprise Financial | 256,01 | 259,21 | 248,78 | +2,09 | +0,82% | 715,86K | 20/05 | ||
| AmerisourceBergen | 150,18 | 151,68 | 148,08 | +0,80 | +0,54% | 2,24M | 20/05 | ||
| Ametek | 117,36 | 117,57 | 115,28 | +0,65 | +0,56% | 1,02M | 20/05 | ||
| Amgen | 247,50 | 247,66 | 242,96 | +2,73 | +1,12% | 3,86M | 20/05 | ||
| Amphenol | 68,43 | 68,53 | 66,71 | +0,84 | +1,24% | 2,68M | 20/05 | ||
| Analog Devices | 162,44 | 165,16 | 156,72 | +1,50 | +0,93% | 3,97M | 20/05 | ||
| ANSYS | 252,15 | 254,01 | 244,15 | +4,15 | +1,67% | 460,65K | 20/05 | ||
| Anthem | 492,85 | 493,54 | 480,11 | +12,93 | +2,69% | 1,36M | 20/05 | ||
| AO Smith | 57,77 | 59,23 | 56,61 | -0,68 | -1,16% | 1,38M | 20/05 | ||
| Aon | 262,71 | 269,01 | 255,90 | -3,95 | -1,48% | 1,40M | 20/05 | ||
| APA Corp | 41,66 | 42,30 | 40,23 | +0,84 | +2,06% | 8,28M | 20/05 | ||
| Apple | 137,59 | 140,70 | 132,61 | +0,24 | +0,17% | 135,43M | 20/05 | ||
| Applied Materials | 106,46 | 112,74 | 101,33 | -4,28 | -3,86% | 16,16M | 20/05 | ||
| Aptiv | 93,58 | 97,66 | 90,63 | -1,35 | -1,42% | 1,81M | 20/05 | ||
| Archer-Daniels-Midland | 84,00 | 85,36 | 82,29 | +0,14 | +0,17% | 4,82M | 20/05 | ||
| Arista Networks | 102,64 | 103,63 | 98,67 | +1,54 | +1,52% | 2,71M | 20/05 | ||
| Arthur J Gallagher | 155,00 | 156,52 | 150,49 | -0,25 | -0,16% | 1,04M | 20/05 | ||
| Assurant | 176,17 | 181,95 | 173,93 | -4,27 | -2,37% | 605,70K | 20/05 | ||
| AT&T | 20,40 | 20,42 | 20,09 | +0,19 | +0,94% | 47,34M | 20/05 | ||
| Atmos Energy | 111,70 | 112,12 | 109,94 | +1,01 | +0,91% | 978,90K | 20/05 | ||
| Autodesk | 191,41 | 197,97 | 185,57 | -2,31 | -1,19% | 2,25M | 20/05 | ||
| AutoZone | 1.771,68 | 1.886,53 | 1.703,32 | -117,71 | -6,23% | 443,06K | 20/05 | ||
| AvalonBay | 200,95 | 201,55 | 197,89 | +1,59 | +0,80% | 843,98K | 20/05 | ||
| Avery Dennison | 164,50 | 169,79 | 161,03 | -3,32 | -1,98% | 696,85K | 20/05 | ||
| Baker Hughes | 34,55 | 35,57 | 33,96 | -0,42 | -1,20% | 9,02M | 20/05 | ||
| Ball | 68,98 | 70,91 | 67,75 | -0,72 | -1,03% | 2,91M | 20/05 | ||
| Bank of America | 33,86 | 34,98 | 32,96 | -0,59 | -1,71% | 61,72M | 20/05 | ||
| Bank of NY Mellon | 43,77 | 44,13 | 42,95 | +0,45 | +1,04% | 5,01M | 20/05 | ||
| Bath & Body Works | 38,69 | 40,98 | 36,50 | -1,34 | -3,35% | 12,56M | 20/05 | ||
| Baxter | 73,23 | 73,29 | 72,07 | +0,63 | +0,87% | 1,69M | 20/05 | ||
| Becton Dickinson | 252,30 | 253,47 | 247,82 | +1,16 | +0,46% | 909,75K | 20/05 | ||
| Berkshire Hathaway B | 304,05 | 307,46 | 298,11 | -0,10 | -0,03% | 5,39M | 20/05 | ||
| Best Buy | 72,36 | 74,07 | 69,07 | -0,96 | -1,31% | 4,85M | 20/05 | ||
| Bio-Rad Labs | 522,20 | 534,74 | 511,69 | -1,12 | -0,21% | 217,56K | 20/05 | ||
| Bio-Techne | 366,35 | 372,48 | 358,43 | -0,09 | -0,02% | 197,50K | 20/05 | ||
| Biogen | 199,65 | 199,78 | 194,49 | +6,56 | +3,40% | 900,01K | 20/05 | ||
| BlackRock | 600,44 | 607,18 | 587,15 | +7,36 | +1,24% | 1,20M | 20/05 | ||
| Boeing | 120,70 | 128,85 | 117,08 | -6,44 | -5,07% | 18,75M | 20/05 | ||
| Booking | 2.115,90 | 2.132,28 | 2.052,85 | +12,50 | +0,59% | 427,88K | 20/05 | ||
| BorgWarner | 38,15 | 39,63 | 37,13 | -0,71 | -1,83% | 1,98M | 20/05 | ||
| Boston Properties | 105,23 | 106,10 | 103,82 | +0,15 | +0,14% | 1,10M | 20/05 | ||
| Boston Scientific | 39,22 | 39,57 | 38,24 | -0,27 | -0,68% | 11,89M | 20/05 | ||
| Bristol-Myers Squibb | 76,19 | 77,15 | 75,34 | +0,23 | +0,30% | 16,44M | 20/05 | ||
| Broadcom | 543,19 | 554,99 | 512,44 | -3,02 | -0,55% | 4,01M | 20/05 | ||
| Broadridge | 138,98 | 139,54 | 136,12 | +0,96 | +0,70% | 383,05K | 20/05 | ||
| Brown Forman | 62,91 | 63,08 | 61,45 | +0,99 | +1,60% | 1,44M | 20/05 | ||
| Brown&Brown | 55,00 | 55,37 | 53,40 | +0,29 | +0,53% | 4,95M | 20/05 | ||
| Cadence Design | 146,60 | 147,47 | 141,00 | +2,77 | +1,93% | 2,62M | 20/05 | ||
| Caesars | 50,11 | 50,19 | 47,39 | +1,48 | +3,04% | 3,80M | 20/05 | ||
| Camden Property | 138,64 | 139,43 | 136,71 | +0,64 | +0,46% | 1,79M | 20/05 | ||
| Campbell Soup | 46,03 | 46,49 | 44,95 | -0,03 | -0,07% | 3,40M | 20/05 | ||
| Capital One Financial | 113,70 | 115,79 | 110,29 | +0,37 | +0,33% | 2,58M | 20/05 | ||
| Cardinal Health | 55,80 | 56,16 | 54,67 | -0,03 | -0,05% | 2,25M | 20/05 | ||
| CarMax | 92,46 | 93,63 | 89,21 | +1,66 | +1,83% | 2,10M | 20/05 | ||
| Carnival Corp | 13,13 | 13,96 | 12,69 | -0,45 | -3,31% | 45,33M | 20/05 | ||
| Carrier Global | 37,96 | 38,23 | 36,98 | +0,55 | +1,47% | 5,54M | 20/05 | ||
| Catalent Inc | 100,19 | 101,80 | 97,00 | +0,46 | +0,46% | 839,40K | 20/05 | ||
| Caterpillar | 197,82 | 206,63 | 194,04 | -8,94 | -4,32% | 5,36M | 20/05 | ||
| Cboe Global | 106,94 | 107,19 | 104,94 | +1,38 | +1,31% | 626,43K | 20/05 | ||
| CBRE A | 78,97 | 81,21 | 77,56 | -0,94 | -1,18% | 2,40M | 20/05 | ||
| CDW Corp | 160,20 | 163,42 | 155,39 | -1,75 | -1,08% | 748,83K | 20/05 | ||
| Celanese | 150,73 | 153,87 | 148,08 | +0,71 | +0,47% | 1,00M | 20/05 | ||
| Centene | 84,96 | 85,02 | 82,27 | +2,32 | +2,81% | 2,55M | 20/05 | ||
| CenterPoint Energy | 30,58 | 30,76 | 30,23 | -0,08 | -0,26% | 4,10M | 20/05 | ||
| Ceridian HCM | 56,60 | 57,26 | 54,64 | +0,95 | +1,71% | 1,62M | 20/05 | ||
| Cerner | 93,93 | 94,07 | 93,75 | +0,01 | +0,01% | 2,22M | 20/05 | ||
| CF Industries | 95,79 | 102,24 | 92,68 | -4,56 | -4,54% | 3,36M | 20/05 | ||
| CH Robinson | 101,92 | 104,78 | 100,73 | +0,73 | +0,72% | 1,53M | 20/05 | ||
| Charles River Laboratories | 232,64 | 236,06 | 226,08 | +0,87 | +0,38% | 368,49K | 20/05 | ||
| Charter Communications | 479,03 | 485,70 | 468,79 | +4,46 | +0,94% | 1,29M | 20/05 | ||
| Chevron | 167,82 | 171,04 | 164,09 | +0,96 | +0,58% | 9,60M | 20/05 | ||
| Chipotle Mexican Grill | 1.294,11 | 1.296,75 | 1.256,39 | +21,62 | +1,70% | 347,57K | 20/05 | ||
| Chubb | 204,00 | 206,46 | 199,64 | +0,12 | +0,06% | 1,93M | 20/05 | ||
| Church&Dwight | 88,75 | 88,86 | 86,92 | +0,53 | +0,60% | 1,67M | 20/05 | ||
| Cigna | 259,49 | 261,87 | 254,42 | +2,61 | +1,02% | 1,61M | 20/05 | ||
| Cincinnati Financial | 121,98 | 124,08 | 120,26 | -0,69 | -0,56% | 812,79K | 20/05 | ||
| Cintas | 363,62 | 363,98 | 355,36 | +4,82 | +1,34% | 454,11K | 20/05 | ||
| Cisco | 42,94 | 43,00 | 41,52 | +1,22 | +2,92% | 45,91M | 20/05 | ||
| Citigroup | 49,75 | 50,73 | 48,51 | -0,03 | -0,06% | 28,29M | 20/05 | ||
| Citizens Financial Group Inc | 37,75 | 38,56 | 36,76 | +0,05 | +0,13% | 5,55M | 20/05 | ||
| Citrix Systems | 99,27 | 100,06 | 99,01 | -0,19 | -0,19% | 711,75K | 20/05 | ||
| Clorox | 138,30 | 138,96 | 132,96 | +0,15 | +0,11% | 1,66M | 20/05 | ||
| CME Group | 192,11 | 193,00 | 188,73 | +1,96 | +1,03% | 2,59M | 20/05 | ||
| CMS Energy | 68,83 | 69,39 | 68,20 | -0,38 | -0,55% | 2,14M | 20/05 | ||
| Coca-Cola | 60,98 | 61,24 | 59,66 | +0,98 | +1,63% | 28,39M | 20/05 | ||
| Cognizant A | 70,83 | 71,46 | 69,35 | +0,51 | +0,73% | 2,93M | 20/05 | ||
| Colgate-Palmolive | 75,13 | 75,63 | 73,87 | +0,01 | +0,01% | 6,93M | 20/05 | ||
| Comcast | 42,01 | 42,68 | 41,17 | -0,01 | -0,02% | 23,82M | 20/05 | ||
| Comerica | 73,08 | 74,57 | 70,79 | +0,28 | +0,38% | 1,66M | 20/05 | ||
| ConAgra Foods | 31,72 | 32,08 | 31,01 | -0,02 | -0,06% | 6,19M | 20/05 | ||
| ConocoPhillips | 105,02 | 107,55 | 102,19 | +0,41 | +0,39% | 6,70M | 20/05 | ||
| Consolidated Edison | 95,81 | 96,03 | 94,38 | +0,99 | +1,04% | 2,40M | 20/05 | ||
| Constellation Brands A | 234,50 | 236,79 | 232,46 | -0,33 | -0,14% | 1,25M | 20/05 | ||
| Constellation Energy | 56,65 | 58,94 | 55,49 | -0,58 | -1,01% | 2,27M | 20/05 | ||
| Cooper | 341,21 | 342,68 | 334,51 | +2,53 | +0,75% | 362,18K | 20/05 | ||
| Copart | 112,11 | 113,06 | 109,01 | +1,21 | +1,09% | 1,56M | 20/05 | ||
| Corning | 33,13 | 34,05 | 32,24 | -0,39 | -1,16% | 6,02M | 20/05 | ||
| Corteva | 59,23 | 59,78 | 58,04 | +0,23 | +0,39% | 9,44M | 20/05 | ||
| Costco | 416,43 | 428,85 | 406,51 | -6,50 | -1,54% | 5,09M | 20/05 | ||
| Coterra Energy | 30,69 | 31,29 | 30,23 | +0,27 | +0,89% | 9,06M | 20/05 | ||
| Crown Castle | 182,20 | 182,94 | 178,32 | +3,82 | +2,14% | 1,50M | 20/05 | ||
| CSX | 30,94 | 31,28 | 30,30 | 0,00 | 0,00% | 21,69M | 20/05 | ||
| Cummins | 197,31 | 202,34 | 193,68 | -4,57 | -2,26% | 818,34K | 20/05 | ||
| CVS Health Corp | 94,93 | 95,22 | 92,74 | +1,79 | +1,92% | 5,08M | 20/05 | ||
| Danaher | 251,80 | 254,50 | 246,35 | +2,49 | +1,00% | 2,42M | 20/05 | ||
| Darden Restaurants | 116,25 | 118,87 | 113,54 | -0,42 | -0,36% | 1,73M | 20/05 | ||
| DaVita | 94,43 | 95,06 | 92,81 | +0,18 | +0,19% | 742,01K | 20/05 | ||
| Deere&Company | 313,31 | 344,37 | 307,64 | -51,31 | -14,07% | 8,78M | 20/05 | ||
| Delta Air Lines | 38,64 | 40,05 | 37,63 | -0,60 | -1,53% | 10,58M | 20/05 | ||
| Dentsply | 37,75 | 37,81 | 36,82 | +0,43 | +1,15% | 1,52M | 20/05 | ||
| Devon Energy | 69,92 | 72,27 | 68,13 | +0,41 | +0,59% | 12,91M | 20/05 | ||
| DexCom | 321,23 | 325,86 | 309,23 | +5,11 | +1,62% | 819,17K | 20/05 | ||
| Diamondback | 130,28 | 133,93 | 127,20 | +0,46 | +0,35% | 3,05M | 20/05 | ||
| Digital | 131,10 | 131,57 | 127,50 | +3,43 | +2,69% | 1,57M | 20/05 | ||
| Discover | 103,82 | 105,88 | 101,18 | -0,26 | -0,25% | 1,79M | 20/05 | ||
| DISH Network | 20,78 | 20,98 | 20,16 | +0,27 | +1,32% | 4,54M | 20/05 | ||
| Dollar General | 187,60 | 199,00 | 183,25 | -13,73 | -6,82% | 4,56M | 20/05 | ||
| Dollar Tree | 127,88 | 136,19 | 124,76 | -7,69 | -5,67% | 4,68M | 20/05 | ||
| Dominion Energy | 82,54 | 82,70 | 81,23 | +0,33 | +0,40% | 3,46M | 20/05 | ||
| Domino’s Pizza Inc | 341,69 | 342,37 | 330,58 | +5,26 | +1,56% | 585,82K | 20/05 | ||
| Dover | 130,78 | 131,15 | 127,58 | +1,24 | +0,96% | 1,77M | 20/05 | ||
| Dow | 68,11 | 69,73 | 66,87 | -0,65 | -0,95% | 5,18M | 20/05 | ||
| DR Horton | 68,75 | 68,82 | 66,14 | +2,23 | +3,35% | 2,83M | 20/05 | ||
| DTE Energy | 128,72 | 129,39 | 127,08 | -0,10 | -0,08% | 1,70M | 20/05 | ||
| Duke | 50,91 | 51,85 | 49,96 | -0,16 | -0,31% | 3,28M | 20/05 | ||
| Duke Energy | 109,83 | 110,00 | 108,19 | +0,88 | +0,81% | 3,37M | 20/05 | ||
| DuPont De Nemours | 63,85 | 64,87 | 62,11 | -0,47 | -0,73% | 3,86M | 20/05 | ||
| DXC Technology | 29,60 | 30,32 | 28,97 | -0,04 | -0,14% | 2,28M | 20/05 | ||
| Eastman Chemical | 101,96 | 104,60 | 99,70 | -1,23 | -1,19% | 1,04M | 20/05 | ||
| Eaton | 134,14 | 137,43 | 132,16 | -1,94 | -1,43% | 4,66M | 20/05 | ||
| eBay | 44,31 | 45,32 | 43,28 | -0,31 | -0,69% | 7,39M | 20/05 | ||
| Ecolab | 159,49 | 159,79 | 155,21 | +1,84 | +1,17% | 1,01M | 20/05 | ||
| Edison | 65,85 | 66,12 | 64,81 | 0,00 | 0,00% | 1,62M | 20/05 | ||
| Edwards Lifesciences | 94,32 | 95,97 | 91,94 | -0,05 | -0,05% | 2,95M | 20/05 | ||
| Electronic Arts | 130,76 | 132,58 | 126,52 | +0,74 | +0,57% | 4,71M | 20/05 | ||
| Eli Lilly | 298,85 | 299,24 | 288,92 | +12,58 | +4,39% | 3,12M | 20/05 | ||
| Emerson | 83,64 | 84,26 | 81,64 | +0,34 | +0,41% | 3,12M | 20/05 | ||
| Enphase | 168,25 | 171,55 | 160,77 | +2,71 | +1,64% | 2,50M | 20/05 | ||
| Entergy | 116,98 | 117,05 | 114,16 | +1,31 | +1,13% | 1,61M | 20/05 | ||
| EOG Resources | 122,05 | 125,20 | 120,19 | +0,35 | +0,29% | 3,52M | 20/05 | ||
| EPAM Systems | 320,39 | 335,00 | 318,42 | -6,59 | -2,02% | 1,49M | 20/05 | ||
| Equifax | 194,61 | 194,98 | 188,52 | +3,45 | +1,80% | 757,20K | 20/05 | ||
| Equinix | 651,79 | 653,34 | 639,89 | +16,70 | +2,63% | 581,92K | 20/05 | ||
| Equity Residential | 74,02 | 74,78 | 72,96 | +0,68 | +0,93% | 2,26M | 20/05 | ||
| Essex Property | 282,07 | 285,40 | 278,85 | +0,47 | +0,17% | 1,08M | 20/05 | ||
| Estee Lauder | 237,21 | 238,88 | 229,49 | +1,83 | +0,78% | 1,74M | 20/05 | ||
| Etsy Inc | 78,34 | 81,27 | 74,66 | -0,90 | -1,14% | 4,88M | 20/05 | ||
| Everest | 270,57 | 277,99 | 266,51 | -5,77 | -2,09% | 245,78K | 20/05 | ||
| Evergy | 67,43 | 67,61 | 66,18 | +0,73 | +1,09% | 1,15M | 20/05 | ||
| Eversource Energy | 90,37 | 90,44 | 88,86 | +0,93 | +1,04% | 1,49M | 20/05 | ||
| Exelon | 47,15 | 47,62 | 46,35 | -0,20 | -0,42% | 6,13M | 20/05 | ||
| Expedia | 124,59 | 128,39 | 121,33 | -1,98 | -1,56% | 3,61M | 20/05 | ||
| Expeditors Washington | 105,44 | 105,55 | 102,57 | +1,75 | +1,69% | 1,40M | 20/05 | ||
| Extra Space Storage | 171,38 | 172,44 | 167,94 | +1,73 | +1,02% | 583,43K | 20/05 | ||
| Exxon Mobil | 91,86 | 93,59 | 90,40 | +0,72 | +0,79% | 28,72M | 20/05 | ||
| F5 Networks | 156,28 | 157,47 | 151,66 | +0,97 | +0,62% | 868,01K | 20/05 | ||
| FactSet Research | 364,57 | 365,32 | 357,49 | +4,15 | +1,15% | 641,00K | 20/05 | ||
| Fastenal | 51,45 | 51,88 | 50,53 | +0,11 | +0,21% | 2,91M | 20/05 | ||
| Federal Realty | 109,40 | 112,87 | 107,54 | -1,81 | -1,63% | 461,18K | 20/05 | ||
| FedEx | 200,90 | 201,96 | 195,43 | +1,85 | +0,93% | 2,07M | 20/05 | ||
| Fidelity National Info | 99,68 | 99,83 | 96,94 | +2,51 | +2,58% | 3,16M | 20/05 | ||
| Fifth Third | 35,64 | 36,22 | 34,75 | -0,01 | -0,03% | 4,52M | 20/05 | ||
| First Republic Bank | 144,90 | 146,05 | 141,31 | +0,79 | +0,55% | 903,66K | 20/05 | ||
| FirstEnergy | 42,37 | 42,57 | 41,63 | +0,35 | +0,83% | 4,03M | 20/05 | ||
| Fiserv | 95,59 | 95,73 | 93,37 | +1,20 | +1,27% | 2,85M | 20/05 | ||
| FleetCor | 231,08 | 233,63 | 225,85 | +5,28 | +2,34% | 631,26K | 20/05 | ||
| FMC | 119,43 | 122,91 | 116,28 | -1,95 | -1,61% | 885,89K | 20/05 | ||
| Ford Motor | 12,50 | 13,12 | 12,07 | -0,35 | -2,72% | 77,04M | 20/05 | ||
| Fortinet | 285,28 | 288,99 | 271,23 | +10,12 | +3,68% | 2,29M | 20/05 | ||
| Fortive | 58,27 | 59,23 | 56,38 | -0,31 | -0,53% | 2,75M | 20/05 | ||
| Fortune Brands | 66,77 | 67,49 | 64,85 | +0,33 | +0,50% | 1,43M | 20/05 | ||
| Fox Corp A | 33,46 | 33,85 | 33,05 | +0,13 | +0,39% | 2,50M | 20/05 | ||
| Fox Corp B | 30,94 | 31,26 | 30,58 | +0,15 | +0,49% | 1,01M | 20/05 | ||
| Franklin Resources | 25,80 | 25,82 | 25,10 | +0,69 | +2,75% | 3,32M | 20/05 | ||
| Freeport-McMoran | 36,31 | 37,50 | 35,50 | -0,41 | -1,12% | 21,20M | 20/05 | ||
| Garmin | 100,65 | 102,41 | 97,42 | -0,13 | -0,13% | 1,22M | 20/05 | ||
| Gartner | 250,04 | 251,54 | 242,85 | +1,39 | +0,56% | 634,34K | 20/05 | ||
| Generac | 220,84 | 226,88 | 208,55 | -2,85 | -1,27% | 1,06M | 20/05 | ||
| General Dynamics | 213,50 | 218,58 | 210,19 | -4,28 | -1,97% | 1,98M | 20/05 | ||
| General Electric | 75,25 | 76,44 | 73,27 | -0,49 | -0,65% | 7,32M | 20/05 | ||
| General Mills | 67,01 | 67,23 | 65,51 | +0,88 | +1,33% | 4,78M | 20/05 | ||
| General Motors | 35,40 | 37,08 | 34,38 | -0,72 | -1,99% | 23,96M | 20/05 | ||
| Genuine Parts | 128,54 | 132,75 | 125,55 | -3,46 | -2,62% | 998,89K | 20/05 | ||
| Gilead | 63,84 | 63,90 | 62,72 | +0,57 | +0,90% | 6,73M | 20/05 | ||
| Global Payments | 122,10 | 122,51 | 118,66 | +1,63 | +1,35% | 1,10M | 20/05 | ||
| Globe Life | 93,56 | 95,10 | 91,84 | -0,32 | -0,34% | 478,69K | 20/05 | ||
| Goldman Sachs | 306,80 | 312,59 | 299,41 | -1,40 | -0,45% | 2,18M | 20/05 | ||
| Halliburton | 36,70 | 37,46 | 35,81 | +0,64 | +1,77% | 9,69M | 20/05 | ||
| Hartford | 66,79 | 68,25 | 65,59 | -0,65 | -0,96% | 4,07M | 20/05 | ||
| Hasbro | 84,70 | 87,38 | 80,72 | -2,06 | -2,37% | 2,96M | 20/05 | ||
| HCA | 204,78 | 206,94 | 198,69 | +1,65 | +0,81% | 1,48M | 20/05 | ||
| Healthpeak Properties | 29,42 | 29,64 | 28,75 | +0,14 | +0,48% | 8,39M | 20/05 | ||
| Henry Schein | 83,45 | 83,90 | 81,77 | +0,58 | +0,70% | 780,79K | 20/05 | ||
| Hershey Co | 206,98 | 207,66 | 202,88 | +1,86 | +0,91% | 1,31M | 20/05 | ||
| Hess | 113,34 | 116,55 | 110,46 | -0,09 | -0,08% | 1,72M | 20/05 | ||
| Hewlett Packard | 14,16 | 14,80 | 13,53 | -0,88 | -5,85% | 24,26M | 20/05 | ||
| Hilton Worldwide | 130,28 | 134,29 | 128,36 | -1,43 | -1,09% | 2,68M | 20/05 | ||
| Hologic | 77,75 | 78,86 | 76,58 | -0,37 | -0,47% | 1,73M | 20/05 | ||
| Home Depot | 287,19 | 290,50 | 279,59 | -0,57 | -0,20% | 5,57M | 20/05 | ||
| Honeywell | 189,75 | 194,21 | 185,78 | -2,90 | -1,51% | 3,88M | 20/05 | ||
| Hormel Foods | 48,26 | 48,44 | 47,07 | +0,45 | +0,94% | 2,12M | 20/05 | ||
| Host Hotels Resorts | 18,61 | 19,86 | 18,18 | -0,84 | -4,32% | 10,54M | 20/05 | ||
| Howmet | 33,16 | 33,78 | 32,23 | -0,29 | -0,87% | 2,85M | 20/05 | ||
| HP Inc | 34,65 | 35,83 | 33,45 | -1,08 | -3,02% | 14,49M | 20/05 | ||
| Humana | 439,62 | 440,85 | 426,24 | +7,62 | +1,76% | 630,41K | 20/05 | ||
| Huntington Bancshares | 13,02 | 13,31 | 12,75 | -0,09 | -0,69% | 14,07M | 20/05 | ||
| Huntington Ingalls Industries | 197,76 | 201,49 | 194,36 | -2,97 | -1,48% | 287,83K | 20/05 | ||
| IBM | 128,48 | 130,37 | 125,80 | -1,18 | -0,91% | 6,87M | 20/05 | ||
| ICE | 97,62 | 97,89 | 95,70 | +1,72 | +1,79% | 3,23M | 20/05 | ||
| IDEX | 185,49 | 185,79 | 180,53 | +2,30 | +1,26% | 1,35M | 20/05 | ||
| IDEXX Labs | 372,23 | 375,13 | 362,74 | +7,40 | +2,03% | 766,24K | 20/05 | ||
| IFF | 128,93 | 130,40 | 125,80 | -0,08 | -0,06% | 825,12K | 20/05 | ||
| Illinois Tool Works | 201,77 | 202,09 | 197,83 | +0,97 | +0,48% | 1,18M | 20/05 | ||
| Illumina | 243,49 | 246,03 | 236,25 | +2,74 | +1,14% | 969,99K | 20/05 | ||
| Incyte | 74,88 | 75,14 | 72,82 | +0,54 | +0,73% | 1,28M | 20/05 | ||
| Ingersoll Rand | 44,95 | 45,12 | 43,56 | +0,67 | +1,51% | 3,34M | 20/05 | ||
| Intel | 41,65 | 42,29 | 40,31 | -0,36 | -0,86% | 44,63M | 20/05 | ||
| International Paper | 47,48 | 48,45 | 46,71 | -0,34 | -0,71% | 3,94M | 20/05 | ||
| Intuit | 367,78 | 371,79 | 356,27 | +5,45 | +1,50% | 1,92M | 20/05 | ||
| Intuitive Surgical | 219,07 | 223,27 | 212,90 | +0,93 | +0,43% | 1,81M | 20/05 | ||
| Invesco | 18,57 | 18,60 | 17,89 | +0,55 | +3,05% | 4,22M | 20/05 | ||
| IPG | 30,67 | 31,45 | 30,11 | -0,04 | -0,13% | 3,16M | 20/05 | ||
| IPG Photonics | 100,09 | 100,46 | 97,19 | +1,74 | +1,77% | 806,42K | 20/05 | ||
| IQVIA Holdings | 201,83 | 204,66 | 197,52 | +0,09 | +0,04% | 861,54K | 20/05 | ||
| Iron Mountain | 49,49 | 50,18 | 48,38 | +0,86 | +1,77% | 3,04M | 20/05 | ||
| J&J | 176,98 | 177,16 | 174,05 | +3,04 | +1,75% | 7,46M | 20/05 | ||
| Jack Henry&Associates | 179,12 | 180,07 | 175,92 | +1,00 | +0,56% | 399,81K | 20/05 | ||
| Jacobs Engineering | 135,94 | 135,99 | 132,16 | +2,17 | +1,62% | 656,82K | 20/05 | ||
| JB Hunt | 164,38 | 164,47 | 158,03 | +3,76 | +2,34% | 1,06M | 20/05 | ||
| JM Smucker | 125,31 | 127,07 | 122,48 | -1,05 | -0,83% | 1,10M | 20/05 | ||
| Johnson Controls | 51,11 | 52,41 | 49,73 | -0,78 | -1,50% | 4,16M | 20/05 | ||
| JPMorgan | 117,34 | 119,67 | 115,02 | -0,97 | -0,82% | 13,02M | 20/05 | ||
| Juniper | 28,87 | 29,13 | 27,98 | +0,07 | +0,24% | 5,26M | 20/05 | ||
| Kellogg | 67,74 | 68,57 | 65,97 | -0,26 | -0,38% | 4,20M | 20/05 | ||
| KeyCorp | 18,32 | 18,68 | 17,93 | -0,04 | -0,22% | 9,87M | 20/05 | ||
| Keysight Technologies | 137,80 | 139,37 | 133,44 | +0,70 | +0,51% | 1,41M | 20/05 | ||
| Kimberly-Clark | 128,34 | 129,40 | 125,46 | -0,71 | -0,55% | 2,03M | 20/05 | ||
| Kimco | 22,01 | 22,90 | 21,36 | -0,56 | -2,48% | 6,78M | 20/05 | ||
| Kinder Morgan | 19,03 | 19,23 | 18,67 | +0,01 | +0,05% | 17,05M | 20/05 | ||
| KLA-Tencor | 335,48 | 346,74 | 318,03 | -3,04 | -0,90% | 2,00M | 20/05 | ||
| Kraft Heinz | 38,37 | 38,85 | 37,75 | -0,19 | -0,49% | 10,04M | 20/05 | ||
| Kroger | 48,66 | 49,11 | 47,66 | +0,66 | +1,38% | 8,05M | 20/05 | ||
| L3Harris Technologies | 229,40 | 233,56 | 227,39 | -3,34 | -1,44% | 1,91M | 20/05 | ||
| Laboratory America | 248,55 | 250,00 | 242,83 | +2,12 | +0,86% | 813,84K | 20/05 | ||
| Lam Research | 474,12 | 484,15 | 450,46 | +1,99 | +0,42% | 1,71M | 20/05 | ||
| Lamb Weston Holdings | 63,17 | 63,18 | 61,95 | +0,75 | +1,20% | 848,33K | 20/05 | ||
| Las Vegas Sands | 33,46 | 34,08 | 32,42 | +0,20 | +0,60% | 6,25M | 20/05 | ||
| Leidos | 100,60 | 101,51 | 98,88 | -0,92 | -0,91% | 698,10K | 20/05 | ||
| Lennar | 74,44 | 74,57 | 72,06 | +1,77 | +2,44% | 2,33M | 20/05 | ||
| Lincoln National | 52,68 | 53,88 | 51,03 | -0,03 | -0,06% | 1,39M | 20/05 | ||
| Linde PLC | 315,18 | 316,75 | 307,33 | +4,48 | +1,44% | 2,37M | 20/05 | ||
| Live Nation Entertainment | 89,28 | 92,28 | 86,10 | -1,22 | -1,35% | 2,17M | 20/05 | ||
| LKQ | 48,36 | 50,13 | 46,87 | -1,37 | -2,75% | 3,00M | 20/05 | ||
| Lockheed Martin | 424,15 | 428,00 | 417,29 | -1,47 | -0,35% | 1,63M | 20/05 | ||
| Loews | 62,79 | 63,66 | 61,95 | -0,15 | -0,24% | 3,67M | 20/05 | ||
| Lowe’s | 184,69 | 189,26 | 179,22 | -3,17 | -1,69% | 5,72M | 20/05 | ||
| Lumen Technologies | 11,06 | 11,45 | 10,80 | -0,30 | -2,64% | 22,84M | 20/05 | ||
| LyondellBasell Industries | 107,87 | 110,40 | 105,74 | -1,16 | -1,06% | 2,21M | 20/05 | ||
| M&T Bank | 162,73 | 165,43 | 159,41 | -0,16 | -0,10% | 1,13M | 20/05 | ||
| Marathon Oil | 27,26 | 28,06 | 26,56 | +0,38 | +1,41% | 19,09M | 20/05 | ||
| Marathon Petroleum | 96,56 | 97,46 | 94,49 | +0,80 | +0,84% | 5,83M | 20/05 | ||
| MarketAxesss | 279,31 | 279,68 | 268,80 | +11,37 | +4,24% | 396,10K | 20/05 | ||
| Marriott Int | 155,23 | 159,63 | 151,43 | -1,71 | -1,09% | 2,10M | 20/05 | ||
| Marsh McLennan | 149,85 | 153,62 | 146,87 | -2,02 | -1,33% | 2,30M | 20/05 | ||
| Martin Marietta Materials | 327,76 | 330,49 | 319,90 | +3,11 | +0,96% | 658,02K | 20/05 | ||
| Masco | 54,29 | 55,01 | 52,99 | +0,31 | +0,57% | 2,00M | 20/05 | ||
| Mastercard | 336,18 | 339,61 | 327,69 | +3,96 | +1,19% | 3,42M | 20/05 | ||
| Match Group | 76,70 | 78,99 | 74,60 | +1,65 | +2,20% | 2,89M | 20/05 | ||
| McCormick&Co | 90,32 | 90,59 | 88,27 | +0,88 | +0,98% | 1,28M | 20/05 | ||
| McDonald’s | 233,91 | 234,06 | 228,59 | +4,91 | +2,14% | 3,17M | 20/05 | ||
| McKesson | 322,86 | 323,94 | 316,11 | +3,73 | +1,17% | 1,33M | 20/05 | ||
| Medtronic | 102,53 | 103,74 | 100,42 | -0,22 | -0,21% | 5,31M | 20/05 | ||
| Merck&Co | 93,55 | 94,08 | 92,45 | +1,46 | +1,59% | 11,48M | 20/05 | ||
| Meta Platforms | 193,54 | 197,91 | 187,87 | +2,25 | +1,18% | 31,18M | 20/05 | ||
| MetLife | 62,05 | 63,26 | 60,84 | -0,34 | -0,55% | 5,27M | 20/05 | ||
| Mettler-Toledo | 1.238,58 | 1.241,07 | 1.206,29 | +18,87 | +1,55% | 136,22K | 20/05 | ||
| MGM | 34,37 | 34,66 | 33,26 | +0,72 | +2,14% | 7,40M | 20/05 | ||
| Microchip | 66,67 | 67,50 | 64,06 | +0,66 | +1,00% | 6,05M | 20/05 | ||
| Micron | 68,90 | 70,69 | 66,11 | -0,50 | -0,72% | 20,12M | 20/05 | ||
| Microsoft | 252,56 | 258,54 | 246,44 | -0,58 | -0,23% | 38,90M | 20/05 | ||
| Mid-America Apartment | 175,31 | 175,50 | 172,56 | +1,85 | +1,07% | 1,09M | 20/05 | ||
| Moderna | 136,25 | 144,77 | 131,35 | -7,13 | -4,97% | 5,88M | 20/05 | ||
| Mohawk Industries | 135,12 | 141,24 | 132,18 | -4,09 | -2,94% | 754,54K | 20/05 | ||
| Molina Healthcare | 309,53 | 314,49 | 301,32 | +0,21 | +0,07% | 392,00K | 20/05 | ||
| Molson Coors Brewing B | 51,23 | 52,00 | 50,04 | +0,45 | +0,89% | 1,62M | 20/05 | ||
| Mondelez | 61,19 | 61,46 | 60,41 | +0,08 | +0,13% | 14,20M | 20/05 | ||
| Monolithic | 418,12 | 429,91 | 395,54 | +1,43 | +0,34% | 567,66K | 20/05 | ||
| Monster Beverage | 87,63 | 87,98 | 85,90 | +0,87 | +1,00% | 3,68M | 20/05 | ||
| Moody’s | 289,27 | 289,33 | 281,79 | +6,51 | +2,30% | 1,51M | 20/05 | ||
| Morgan Stanley | 79,37 | 81,21 | 77,57 | -0,59 | -0,74% | 8,33M | 20/05 | ||
| Mosaic | 57,95 | 63,27 | 56,19 | -3,22 | -5,26% | 11,21M | 20/05 | ||
| Motorola | 210,28 | 212,91 | 205,63 | +0,02 | +0,01% | 1,89M | 20/05 | ||
| MSCI | 417,04 | 417,61 | 407,48 | +7,02 | +1,71% | 669,98K | 20/05 | ||
| Nasdaq Inc | 146,13 | 146,34 | 143,54 | +3,05 | +2,13% | 1,97M | 20/05 | ||
| NetApp | 66,64 | 69,02 | 64,58 | -1,62 | -2,37% | 2,46M | 20/05 | ||
| Netflix | 186,35 | 190,19 | 179,77 | +2,87 | +1,56% | 10,02M | 20/05 | ||
| Newell Brands | 19,45 | 19,67 | 18,90 | -0,22 | -1,12% | 4,39M | 20/05 | ||
| Newmont Goldcorp | 67,19 | 67,26 | 65,51 | +1,08 | +1,63% | 6,10M | 20/05 | ||
| News Corp | 17,89 | 18,17 | 17,49 | +0,11 | +0,62% | 761,90K | 20/05 | ||
| News Corp A | 17,61 | 17,89 | 17,21 | +0,11 | +0,63% | 4,73M | 20/05 | ||
| NextEra Energy | 71,22 | 71,56 | 69,98 | +0,76 | +1,08% | 9,73M | 20/05 | ||
| Nielsen | 25,50 | 25,60 | 25,12 | +0,06 | +0,24% | 2,51M | 20/05 | ||
| Nike | 108,00 | 109,69 | 105,07 | +1,56 | +1,47% | 7,58M | 20/05 | ||
| NiSource | 30,28 | 30,51 | 29,94 | -0,03 | -0,10% | 4,19M | 20/05 | ||
| Nordson | 205,24 | 207,73 | 201,51 | -0,65 | -0,32% | 323,41K | 20/05 | ||
| Norfolk Southern | 228,86 | 229,57 | 222,54 | +0,83 | +0,36% | 1,52M | 20/05 | ||
| Northern Trust | 103,47 | 103,64 | 100,95 | +1,47 | +1,44% | 745,25K | 20/05 | ||
| Northrop Grumman | 443,33 | 450,89 | 437,52 | -5,17 | -1,15% | 633,25K | 20/05 | ||
| NortonLifeLock Inc | 24,31 | 24,33 | 23,82 | +0,55 | +2,31% | 5,20M | 20/05 | ||
| Norwegian Cruise Line | 15,30 | 16,47 | 14,79 | -0,65 | -4,08% | 27,11M | 20/05 | ||
| NRG | 45,72 | 46,86 | 44,95 | -0,49 | -1,06% | 6,32M | 20/05 | ||
| Nucor | 119,97 | 124,59 | 116,74 | -0,74 | -0,61% | 2,86M | 20/05 | ||
| NVIDIA | 166,94 | 174,10 | 157,55 | -4,30 | -2,51% | 72,93M | 20/05 | ||
| NVR | 4.262,4 | 4.267,3 | 4.122,5 | +106,7 | +2,57% | 17,66K | 20/05 | ||
| NXP | 180,11 | 180,55 | 173,73 | +4,32 | +2,46% | 2,74M | 20/05 | ||
| Occidental | 63,26 | 65,38 | 61,47 | -0,70 | -1,09% | 23,63M | 20/05 | ||
| Old Dominion Freight Line | 243,18 | 244,34 | 233,92 | +4,71 | +1,98% | 1,07M | 20/05 | ||
| Omnicom | 74,85 | 75,97 | 73,41 | -0,05 | -0,07% | 1,37M | 20/05 | ||
| ONEOK | 63,54 | 64,07 | 62,14 | +0,25 | +0,40% | 2,19M | 20/05 | ||
| Oracle | 68,63 | 68,69 | 66,85 | +1,59 | +2,37% | 7,50M | 20/05 | ||
| Organon Co | 37,64 | 37,70 | 36,45 | +1,07 | +2,93% | 1,93M | 20/05 | ||
| Otis Worldwide | 73,44 | 74,36 | 71,45 | +0,85 | +1,17% | 3,02M | 20/05 | ||
| O’Reilly Automotive | 572,57 | 602,61 | 562,90 | -28,96 | -4,81% | 1,48M | 20/05 | ||
| PACCAR | 79,81 | 81,84 | 78,18 | -1,61 | -1,98% | 1,66M | 20/05 | ||
| Packaging America | 149,06 | 152,27 | 146,84 | -1,43 | -0,95% | 874,15K | 20/05 | ||
| Paramount Global B | 32,64 | 32,80 | 31,38 | +0,42 | +1,30% | 2,87M | 20/05 | ||
| Parker-Hannifin | 258,77 | 265,45 | 253,33 | -3,92 | -1,49% | 659,22K | 20/05 | ||
| Paychex | 117,33 | 117,89 | 114,10 | +1,49 | +1,29% | 2,26M | 20/05 | ||
| Paycom Soft | 276,79 | 277,41 | 264,85 | +7,13 | +2,64% | 526,25K | 20/05 | ||
| PayPal Holdings Inc | 80,54 | 83,77 | 77,56 | -0,74 | -0,91% | 16,89M | 20/05 | ||
| Penn National Gaming | 31,79 | 31,83 | 30,41 | +1,12 | +3,65% | 4,78M | 20/05 | ||
| Pentair | 48,96 | 49,10 | 47,79 | +0,61 | +1,26% | 1,04M | 20/05 | ||
| PepsiCo | 162,21 | 163,06 | 159,62 | +1,01 | +0,63% | 5,75M | 20/05 | ||
| PerkinElmer | 146,73 | 146,92 | 142,58 | +3,18 | +2,22% | 708,60K | 20/05 | ||
| Pfizer | 52,47 | 52,70 | 51,13 | +1,82 | +3,59% | 30,54M | 20/05 | ||
| Philip Morris | 101,15 | 101,75 | 99,63 | +0,65 | +0,65% | 5,05M | 20/05 | ||
| Phillips 66 | 93,79 | 95,91 | 91,48 | -0,57 | -0,60% | 3,84M | 20/05 | ||
| Pinnacle West | 75,31 | 75,87 | 73,71 | -0,22 | -0,29% | 560,80K | 20/05 | ||
| Pioneer Natural | 266,48 | 271,50 | 261,64 | +1,06 | +0,40% | 1,66M | 20/05 | ||
| PNC Financial | 155,98 | 157,16 | 152,35 | +1,23 | +0,79% | 1,89M | 20/05 | ||
| Pool | 405,58 | 408,17 | 394,86 | +12,12 | +3,08% | 826,73K | 20/05 | ||
| PPG Industries | 119,68 | 123,68 | 117,74 | -2,99 | -2,44% | 1,79M | 20/05 | ||
| PPL | 29,20 | 29,39 | 28,77 | -0,01 | -0,03% | 6,03M | 20/05 | ||
| Principal Financial | 69,24 | 70,79 | 67,75 | -0,51 | -0,73% | 2,43M | 20/05 | ||
| Procter&Gamble | 141,79 | 142,45 | 139,18 | +0,09 | +0,06% | 7,76M | 20/05 | ||
| Progressive | 110,99 | 111,36 | 108,61 | +0,57 | +0,52% | 3,81M | 20/05 | ||
| Prologis | 119,72 | 121,40 | 117,88 | 0,00 | 0,00% | 5,13M | 20/05 | ||
| Prudential Financial | 98,70 | 101,23 | 96,56 | -0,88 | -0,88% | 3,61M | 20/05 | ||
| PTC | 113,42 | 113,59 | 109,67 | +3,91 | +3,57% | 917,85K | 20/05 | ||
| Public Service Enterprise | 67,55 | 68,05 | 66,76 | -0,12 | -0,18% | 2,20M | 20/05 | ||
| Public Storage | 312,91 | 313,63 | 309,02 | +3,14 | +1,01% | 603,44K | 20/05 | ||
| PulteGroup | 42,74 | 42,78 | 41,27 | +1,07 | +2,57% | 2,15M | 20/05 | ||
| PVH | 64,87 | 65,80 | 62,21 | +0,38 | +0,59% | 1,16M | 20/05 | ||
| Qorvo Inc | 108,61 | 108,81 | 104,06 | +3,78 | +3,61% | 2,23M | 20/05 | ||
| Qualcomm | 131,60 | 133,29 | 125,86 | +1,03 | +0,79% | 10,95M | 20/05 | ||
| Quanta Services | 113,00 | 115,32 | 111,14 | -0,53 | -0,47% | 1,58M | 20/05 | ||
| Quest Diagnostics | 141,03 | 142,66 | 139,00 | +0,96 | +0,69% | 1,69M | 20/05 | ||
| Ralph Lauren A | 93,24 | 93,75 | 90,17 | +1,15 | +1,25% | 1,39M | 20/05 | ||
| Raymond James Financial | 91,77 | 93,66 | 89,64 | +0,23 | +0,25% | 1,36M | 20/05 | ||
| Raytheon Technologies | 90,08 | 91,17 | 88,43 | -0,17 | -0,19% | 6,55M | 20/05 | ||
| Realty Income | 67,99 | 68,12 | 66,90 | +0,84 | +1,25% | 4,09M | 20/05 | ||
| Regency Centers | 63,26 | 64,90 | 61,71 | -0,95 | -1,48% | 1,25M | 20/05 | ||
| Regeneron Pharma | 661,14 | 664,90 | 647,54 | +3,99 | +0,61% | 539,23K | 20/05 | ||
| Regions Financial | 20,15 | 20,37 | 19,58 | +0,13 | +0,65% | 7,96M | 20/05 | ||
| Republic Services | 129,45 | 129,61 | 126,69 | +1,94 | +1,52% | 1,14M | 20/05 | ||
| ResMed | 197,66 | 202,42 | 193,65 | +0,07 | +0,04% | 450,81K | 20/05 | ||
| Robert Half | 88,61 | 89,96 | 86,82 | -0,31 | -0,35% | 1,23M | 20/05 | ||
| Rockwell Automation | 199,51 | 201,63 | 195,21 | +0,79 | +0,40% | 909,89K | 20/05 | ||
| Rollins | 35,28 | 35,30 | 34,46 | +0,95 | +2,77% | 1,99M | 20/05 | ||
| Roper Technologies | 417,46 | 422,25 | 410,64 | +4,28 | +1,04% | 662,75K | 20/05 | ||
| Ross Stores | 71,87 | 74,65 | 69,75 | -20,83 | -22,47% | 34,52M | 20/05 | ||
| Royal Caribbean Cruises | 55,41 | 59,00 | 53,58 | -2,02 | -3,52% | 4,85M | 20/05 | ||
| S&P Global | 342,42 | 342,87 | 334,03 | +10,35 | +3,12% | 3,42M | 20/05 | ||
| Salesforce.com | 159,65 | 160,73 | 154,55 | +4,05 | +2,60% | 8,87M | 20/05 | ||
| SBA Communications | 326,62 | 327,17 | 319,72 | +7,51 | +2,35% | 821,29K | 20/05 | ||
| Schlumberger | 41,12 | 42,07 | 40,43 | +0,27 | +0,66% | 9,79M | 20/05 | ||
| Seagate | 80,12 | 83,49 | 78,10 | -2,39 | -2,90% | 2,30M | 20/05 | ||
| Sealed Air | 59,89 | 60,48 | 58,44 | +0,08 | +0,13% | 927,30K | 20/05 | ||
| Sempra Energy | 160,11 | 162,86 | 159,07 | -1,78 | -1,10% | 1,56M | 20/05 | ||
| ServiceNow Inc | 433,03 | 446,67 | 419,86 | +6,27 | +1,47% | 1,73M | 20/05 | ||
| Sherwin-Williams | 257,95 | 262,31 | 250,18 | -1,42 | -0,55% | 2,57M | 20/05 | ||
| Signature Bank | 190,89 | 194,10 | 184,81 | +1,90 | +1,01% | 991,85K | 20/05 | ||
| Simon Property | 108,84 | 111,19 | 105,72 | -1,20 | -1,09% | 3,29M | 20/05 | ||
| Skyworks | 103,00 | 103,50 | 98,88 | +1,75 | +1,73% | 2,66M | 20/05 | ||
| Snap-On | 209,96 | 218,44 | 206,35 | -5,07 | -2,36% | 386,14K | 20/05 | ||
| SolarEdge Technologies Inc | 256,81 | 261,52 | 245,78 | +4,63 | +1,84% | 839,04K | 20/05 | ||
| Southern | 73,41 | 73,77 | 72,43 | +0,08 | +0,11% | 5,75M | 20/05 | ||
| Southwest Airlines | 42,65 | 44,40 | 41,65 | -0,92 | -2,11% | 4,38M | 20/05 | ||
| Stanley Black Decker | 116,35 | 117,56 | 112,38 | +0,30 | +0,26% | 1,59M | 20/05 | ||
| Starbucks | 73,39 | 73,43 | 71,46 | +1,46 | +2,03% | 15,92M | 20/05 | ||
| State Street | 67,47 | 67,53 | 65,79 | +1,51 | +2,29% | 3,86M | 20/05 | ||
| STERIS | 225,94 | 226,66 | 221,15 | +2,54 | +1,14% | 574,10K | 20/05 | ||
| Stryker | 232,25 | 234,07 | 226,68 | +1,75 | +0,76% | 1,09M | 20/05 | ||
| SVB | 434,70 | 444,59 | 419,60 | -0,80 | -0,18% | 569,32K | 20/05 | ||
| Synchrony Financial | 32,46 | 33,05 | 31,36 | -0,10 | -0,31% | 7,47M | 20/05 | ||
| Synopsys | 306,72 | 308,11 | 293,33 | +6,20 | +2,06% | 1,82M | 20/05 | ||
| Sysco | 76,98 | 79,89 | 75,25 | -2,10 | -2,66% | 3,27M | 20/05 | ||
| T Rowe | 121,78 | 124,10 | 119,00 | +1,65 | +1,37% | 1,87M | 20/05 | ||
| T-Mobile US | 126,04 | 127,11 | 123,82 | +0,16 | +0,13% | 4,31M | 20/05 | ||
| Take-Two | 116,12 | 121,82 | 114,92 | -3,64 | -3,04% | 19,66M | 20/05 | ||
| Tapestry | 31,41 | 31,81 | 30,53 | +0,44 | +1,42% | 5,07M | 20/05 | ||
| Target | 155,36 | 155,80 | 150,89 | +1,93 | +1,26% | 12,27M | 20/05 | ||
| TE Connectivity | 122,68 | 124,35 | 119,58 | 0,00 | 0,00% | 1,98M | 20/05 | ||
| Teledyne Technologies | 386,10 | 391,76 | 374,03 | -4,50 | -1,15% | 388,82K | 20/05 | ||
| Teleflex | 287,30 | 292,66 | 281,30 | -1,39 | -0,48% | 390,29K | 20/05 | ||
| Teradyne | 102,37 | 105,07 | 97,63 | +0,19 | +0,19% | 2,13M | 20/05 | ||
| Tesla | 663,90 | 721,58 | 633,00 | -45,52 | -6,42% | 47,85M | 20/05 | ||
| Texas Instruments | 169,81 | 170,29 | 164,21 | +2,19 | +1,31% | 6,27M | 20/05 | ||
| Textron | 62,49 | 63,60 | 60,71 | -0,27 | -0,43% | 1,58M | 20/05 | ||
| The AES | 20,53 | 20,90 | 20,12 | -0,14 | -0,68% | 5,27M | 20/05 | ||
| The Charles Schwab | 63,28 | 63,63 | 61,53 | +0,62 | +0,99% | 7,76M | 20/05 | ||
| The Travelers | 168,24 | 170,34 | 166,31 | -1,06 | -0,63% | 1,94M | 20/05 | ||
| Thermo Fisher Scientific | 555,15 | 565,92 | 544,44 | +4,41 | +0,80% | 2,09M | 20/05 | ||
| TJX | 57,87 | 59,85 | 55,72 | -3,54 | -5,76% | 15,70M | 20/05 | ||
| Tractor Supply | 179,96 | 184,92 | 173,46 | -3,80 | -2,07% | 1,97M | 20/05 | ||
| Trane Technologies | 130,72 | 132,82 | 128,13 | -0,14 | -0,11% | 1,41M | 20/05 | ||
| Transdigm | 550,24 | 552,53 | 538,20 | +9,10 | +1,68% | 522,62K | 20/05 | ||
| Trimble | 65,23 | 66,15 | 63,25 | +0,20 | +0,31% | 1,32M | 20/05 | ||
| Truist Financial Corp | 45,68 | 46,72 | 44,85 | -0,44 | -0,95% | 9,71M | 20/05 | ||
| Twitter Inc | 38,29 | 38,31 | 36,75 | +1,00 | +2,68% | 23,64M | 20/05 | ||
| Tyler Technologies | 341,73 | 348,80 | 331,48 | +1,44 | +0,42% | 326,27K | 20/05 | ||
| Tyson Foods | 85,28 | 85,78 | 83,92 | +1,16 | +1,38% | 4,30M | 20/05 | ||
| U.S. Bancorp | 49,21 | 49,88 | 48,04 | -0,03 | -0,06% | 8,46M | 20/05 | ||
| UDR | 46,58 | 46,85 | 45,97 | +0,30 | +0,65% | 2,08M | 20/05 | ||
| Ulta Beauty | 343,05 | 354,83 | 333,05 | -8,26 | -2,35% | 1,10M | 20/05 | ||
| Under Armour A | 9,64 | 9,65 | 9,17 | +0,36 | +3,88% | 14,91M | 20/05 | ||
| Under Armour C | 8,48 | 8,53 | 8,09 | +0,30 | +3,67% | 13,93M | 20/05 | ||
| Union Pacific | 213,58 | 217,45 | 210,24 | -2,92 | -1,35% | 3,77M | 20/05 | ||
| United Airlines Holdings | 43,55 | 45,27 | 42,26 | -0,66 | -1,49% | 12,89M | 20/05 | ||
| United Parcel Service | 171,04 | 171,21 | 166,56 | +3,65 | +2,18% | 3,48M | 20/05 | ||
| United Rentals | 269,92 | 276,78 | 262,76 | -2,69 | -0,99% | 844,65K | 20/05 | ||
| UnitedHealth | 485,73 | 487,47 | 472,31 | +7,18 | +1,50% | 2,99M | 20/05 | ||
| Universal Health Services | 120,93 | 121,05 | 117,08 | +2,04 | +1,72% | 589,66K | 20/05 | ||
| Valero Energy | 122,98 | 125,89 | 120,11 | -1,28 | -1,03% | 5,09M | 20/05 | ||
| Ventas | 56,52 | 57,24 | 55,32 | +0,43 | +0,77% | 2,64M | 20/05 | ||
| VeriSign | 165,56 | 166,43 | 159,69 | +2,11 | +1,29% | 1,64M | 20/05 | ||
| Verisk | 168,89 | 170,48 | 165,10 | +0,67 | +0,40% | 1,03M | 20/05 | ||
| Verizon | 49,53 | 49,60 | 48,92 | +0,43 | +0,88% | 24,12M | 20/05 | ||
| Vertex | 258,59 | 259,10 | 252,51 | +3,14 | +1,23% | 1,44M | 20/05 | ||
| VF | 47,32 | 48,00 | 45,77 | +2,71 | +6,07% | 8,92M | 20/05 | ||
| Viatris | 11,80 | 11,92 | 11,61 | +0,11 | +0,94% | 13,83M | 20/05 | ||
| Visa A | 199,03 | 201,66 | 194,02 | +1,66 | +0,84% | 6,93M | 20/05 | ||
| Vornado | 33,51 | 33,88 | 32,81 | +0,09 | +0,27% | 1,59M | 20/05 | ||
| Vulcan Materials | 160,03 | 163,20 | 156,88 | -0,28 | -0,17% | 826,51K | 20/05 | ||
| Walgreens Boots | 40,96 | 41,04 | 39,72 | +0,35 | +0,86% | 7,36M | 20/05 | ||
| Walmart | 119,20 | 120,84 | 117,27 | +0,13 | +0,11% | 16,39M | 20/05 | ||
| Walt Disney | 102,42 | 104,80 | 100,05 | -0,72 | -0,70% | 14,53M | 20/05 | ||
| Warner Bros Discovery | 17,74 | 18,02 | 17,15 | +0,24 | +1,37% | 19,11M | 20/05 | ||
| Waste Management | 154,50 | 154,93 | 151,28 | +1,73 | +1,13% | 2,67M | 20/05 | ||
| Waters | 318,95 | 327,63 | 309,93 | -4,88 | -1,51% | 514,66K | 20/05 | ||
| WEC Energy | 103,55 | 103,71 | 101,94 | +0,68 | +0,66% | 1,75M | 20/05 | ||
| Wells Fargo&Co | 41,67 | 42,79 | 40,74 | -0,33 | -0,79% | 35,12M | 20/05 | ||
| Welltower | 88,11 | 89,12 | 86,95 | +0,59 | +0,67% | 2,45M | 20/05 | ||
| West Pharmaceutical Services | 300,68 | 306,49 | 294,30 | -1,53 | -0,51% | 340,84K | 20/05 | ||
| Western Digital | 56,81 | 58,84 | 55,25 | -1,20 | -2,07% | 3,11M | 20/05 | ||
| Westinghouse Air Brake | 86,96 | 87,95 | 85,00 | -0,09 | -0,10% | 783,48K | 20/05 | ||
| WestRock Co | 44,16 | 45,64 | 43,41 | -0,73 | -1,63% | 2,48M | 20/05 | ||
| Weyerhaeuser | 37,63 | 38,63 | 36,85 | -0,23 | -0,61% | 5,92M | 20/05 | ||
| Whirlpool | 173,81 | 174,16 | 167,29 | +1,99 | +1,16% | 1,27M | 20/05 | ||
| Williams | 35,38 | 35,50 | 34,76 | +0,36 | +1,03% | 7,98M | 20/05 | ||
| Willis Towers Watson | 198,48 | 203,18 | 192,99 | -1,83 | -0,91% | 876,19K | 20/05 | ||
| WR Berkley | 66,48 | 67,04 | 65,53 | +0,19 | +0,29% | 4,06M | 20/05 | ||
| WW Grainger | 464,54 | 472,34 | 458,39 | -2,42 | -0,52% | 270,61K | 20/05 | ||
| Wynn Resorts | 63,07 | 64,50 | 61,17 | +0,27 | +0,43% | 2,38M | 20/05 | ||
| Xcel Energy | 74,22 | 75,15 | 73,62 | -0,79 | -1,05% | 4,57M | 20/05 | ||
| Xylem | 81,69 | 82,75 | 79,62 | -0,26 | -0,32% | 856,19K | 20/05 | ||
| Yum! Brands | 111,92 | 112,00 | 109,61 | +1,95 | +1,77% | 1,77M | 20/05 | ||
| Zebra | 325,37 | 331,17 | 314,91 | +1,27 | +0,39% | 564,15K | 20/05 | ||
| Zimmer Biomet | 117,61 | 119,49 | 115,53 | +0,70 | +0,60% | 843,73K | 20/05 | ||
| Zions | 51,99 | 53,14 | 50,62 | -0,07 | -0,13% | 1,50M | 20/05 | ||
| Zoetis Inc | 162,56 | 162,80 | 159,01 | +3,93 | +2,48% | 2,47M | 20/05 |
Görüşlerim
Investing.com US 500 ile ilgili görüşünüz nedir?
Üye Görüşleri:
veya
Piyasa şu anda kapalı. Oy işlemi piyasa açıkken yapılabilir.
Investing.com United States 500 hakkında düşüncelerinizi yazın
Bu grafiği silmek istediğinize emin misiniz?
Sil İptal
Ekteki grafiği yeni bir grafikle değiştirmek istiyor musunuz?
Değiştir İptal
Yorum Kuralları
Seyyid Topkara
12.05.2021 23:26
Çok yakında yaklaşık 3.800 seviyesi gelir buraya not kalsın.
0
2
Selen Dizdar
12.05.2021 23:26
4700 üzerinden mi 1800 üzerinden mi?
0
0
Hardcore Stand Up
02.09.2020 19:14
Bana gore en iyi takip yeri burasi ytd
0
0
Yoruma Grafik Ekle
Engellemeyi Onayla
%USER_NAME% isimli kullanıcıyı engellemek istediğinize emin misiniz?
Bunu onayladıktan sonra %USER_NAME% isimli kullanıcı ile birbirinizin yorumlarını görmeyeceksiniz.
%USER_NAME% başarıyla Engelli Listesine eklendi
Bu kişinin engelini yeni kaldırdınız. Yeniden engellemek için 48 saat beklemeniz gerekmektedir.
Yorumu şikayet et
Yorum silinmeli, çünkü:
Yorum Şikayet Edildi
Teşekkürler!
Şikayetiniz yönetim ekibimize iletildi- Ücretsiz kayıt olun ve aşağıdakilere erişim sağlayın:
- Gerçek Zamanlı Alarmlar
- Gelişmiş Portföy Özellikleri
- Kişiselleştirilebilir Grafikler
- Tamamen Senkronize Çalışan Uygulama