Lütfen başka bir arama deneyiniz
İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
---|---|---|---|---|---|---|---|---|---|
3M | 91,97 | 93,23 | 91,42 | -1,03 | -1,11% | 1,97M | 21:49:41 | ||
Abbott Labs | 106,72 | 107,11 | 105,57 | -0,87 | -0,81% | 3,29M | 21:49:53 | ||
AbbVie | 168,12 | 169,11 | 166,74 | -1,42 | -0,84% | 1,70M | 21:49:35 | ||
Accenture | 312,43 | 316,25 | 310,69 | -4,41 | -1,39% | 2,02M | 21:49:45 | ||
Adobe | 475,96 | 478,56 | 471,86 | +3,06 | +0,65% | 1,20M | 21:50:01 | ||
ADP | 246,17 | 246,54 | 244,32 | -0,67 | -0,27% | 501,09K | 21:48:19 | ||
Aflac | 84,25 | 84,30 | 83,26 | +0,50 | +0,60% | 879,62K | 21:49:58 | ||
Agilent Technologies | 137,11 | 139,89 | 136,21 | -2,09 | -1,50% | 871,66K | 21:49:37 | ||
AIG | 75,00 | 75,14 | 74,39 | +0,07 | +0,09% | 1,60M | 21:49:54 | ||
Air Products | 233,67 | 234,05 | 231,75 | -0,04 | -0,02% | 628,38K | 21:49:38 | ||
Airbnb | 162,09 | 166,74 | 161,09 | +1,14 | +0,71% | 2,39M | 21:49:51 | ||
Akamai | 102,24 | 102,60 | 101,71 | +0,48 | +0,47% | 543,49K | 21:48:08 | ||
Albemarle | 113,71 | 115,73 | 112,18 | -0,50 | -0,44% | 1,34M | 21:49:47 | ||
Alexandria RE | 119,26 | 119,37 | 116,89 | -0,23 | -0,19% | 500,57K | 21:49:45 | ||
Align | 313,20 | 315,77 | 306,47 | +1,32 | +0,42% | 581,61K | 21:49:31 | ||
Allegion PLC | 126,17 | 127,63 | 125,08 | -0,80 | -0,63% | 419,01K | 21:49:07 | ||
Alliant Energy | 50,37 | 50,43 | 49,19 | +0,40 | +0,80% | 733,81K | 21:49:39 | ||
Allstate | 171,81 | 174,85 | 171,33 | -3,46 | -1,98% | 1,00M | 21:50:07 | ||
Alphabet A | 158,39 | 159,00 | 157,18 | +0,13 | +0,08% | 14,01M | 21:49:54 | ||
Alphabet C | 160,25 | 160,77 | 158,82 | +0,32 | +0,20% | 12,43M | 21:49:38 | ||
Altria | 42,91 | 43,02 | 42,40 | +0,05 | +0,11% | 6,12M | 21:49:54 | ||
Amazon.com | 176,64 | 180,32 | 176,18 | -2,90 | -1,62% | 22,00M | 21:50:03 | ||
Amcor PLC | 9,01 | 9,01 | 8,92 | +0,03 | +0,33% | 2,95M | 21:49:53 | ||
AMD | 151,18 | 157,66 | 150,77 | -1,09 | -0,72% | 35,55M | 21:49:57 | ||
Ameren | 74,82 | 74,90 | 72,92 | +0,80 | +1,08% | 403,28K | 21:49:44 | ||
American Airlines | 13,89 | 14,33 | 13,84 | -0,34 | -2,35% | 27,33M | 21:49:37 | ||
American Electric Power | 86,12 | 86,25 | 84,31 | +0,56 | +0,65% | 1,84M | 21:49:56 | ||
American Express | 239,61 | 240,55 | 238,02 | +0,65 | +0,27% | 2,54M | 21:49:53 | ||
American Tower | 174,29 | 175,44 | 172,35 | +0,11 | +0,06% | 1,57M | 21:49:50 | ||
American Water Works | 121,36 | 121,37 | 118,40 | +1,49 | +1,24% | 552,51K | 21:49:29 | ||
Ameriprise Financial | 411,06 | 415,25 | 407,59 | +3,37 | +0,83% | 310,15K | 21:45:06 | ||
Ametek | 178,16 | 180,99 | 177,04 | -1,69 | -0,94% | 394,60K | 21:49:23 | ||
Amgen | 274,17 | 274,86 | 269,64 | +0,63 | +0,23% | 1,11M | 21:49:56 | ||
Amphenol | 115,73 | 119,19 | 114,50 | +1,47 | +1,29% | 5,27M | 21:49:57 | ||
Analog Devices | 195,25 | 201,68 | 195,06 | +5,32 | +2,80% | 4,13M | 21:49:50 | ||
ANSYS | 325,69 | 328,74 | 324,00 | -0,28 | -0,09% | 103,47K | 21:43:51 | ||
AO Smith | 86,72 | 88,77 | 86,30 | -1,21 | -1,37% | 659,23K | 21:49:34 | ||
Aon | 308,88 | 310,37 | 307,71 | -2,98 | -0,96% | 273,87K | 21:49:25 | ||
APA Corp | 31,91 | 32,18 | 31,64 | -0,15 | -0,47% | 3,00M | 21:49:52 | ||
Apple | 168,43 | 169,29 | 166,21 | +1,52 | +0,91% | 30,36M | 21:50:04 | ||
Applied Materials | 194,68 | 199,36 | 192,72 | +1,44 | +0,75% | 2,53M | 21:49:59 | ||
Aptiv | 71,22 | 72,33 | 70,19 | +0,97 | +1,38% | 1,11M | 21:49:53 | ||
Arch Capital | 93,21 | 93,67 | 92,71 | -0,57 | -0,61% | 662,32K | 21:47:55 | ||
Archer-Daniels-Midland | 61,59 | 61,81 | 60,42 | -0,20 | -0,32% | 2,17M | 21:49:31 | ||
Arista Networks | 255,42 | 260,86 | 250,59 | +4,24 | +1,69% | 1,70M | 21:49:33 | ||
Arthur J Gallagher | 236,51 | 237,60 | 235,57 | -1,36 | -0,57% | 304,68K | 21:48:55 | ||
Assurant | 176,53 | 176,57 | 174,95 | +0,22 | +0,12% | 121,46K | 21:48:06 | ||
AT&T | 16,91 | 17,03 | 16,38 | +0,41 | +2,45% | 54,94M | 21:49:58 | ||
Atmos Energy | 118,19 | 118,52 | 116,15 | +0,52 | +0,44% | 351,10K | 21:48:30 | ||
Autodesk | 215,29 | 218,62 | 214,15 | -2,64 | -1,21% | 1,17M | 21:49:57 | ||
AutoZone | 2.981,89 | 2.982,50 | 2.945,00 | +20,85 | +0,70% | 54,20K | 21:48:00 | ||
AvalonBay | 192,09 | 192,50 | 186,49 | +3,43 | +1,82% | 511,66K | 21:48:49 | ||
Avery Dennison | 211,61 | 224,60 | 210,54 | +0,28 | +0,13% | 460,66K | 21:48:25 | ||
Axon Enterprise | 304,37 | 308,11 | 302,29 | +2,81 | +0,93% | 279,92K | 21:49:43 | ||
Baker Hughes | 32,69 | 33,78 | 32,33 | -0,31 | -0,94% | 8,00M | 21:49:56 | ||
Ball | 64,96 | 65,59 | 64,55 | -0,54 | -0,82% | 1,06M | 21:49:30 | ||
Bank of America | 38,37 | 38,49 | 38,06 | 0,00 | 0,00% | 17,81M | 21:49:58 | ||
Bank of NY Mellon | 57,72 | 57,83 | 57,01 | +0,28 | +0,48% | 1,75M | 21:49:58 | ||
Bath & Body Works | 45,20 | 45,68 | 44,73 | +0,07 | +0,16% | 963,23K | 21:49:32 | ||
Baxter | 40,84 | 41,02 | 40,54 | -0,19 | -0,45% | 965,41K | 21:49:52 | ||
Becton Dickinson | 233,91 | 234,57 | 230,02 | -0,45 | -0,19% | 471,59K | 21:49:43 | ||
Berkshire Hathaway B | 405,52 | 408,26 | 403,88 | -3,22 | -0,79% | 1,38M | 21:49:53 | ||
Best Buy | 74,04 | 74,91 | 73,54 | -1,00 | -1,33% | 2,54M | 21:49:52 | ||
Bio-Rad Labs | 279,74 | 285,27 | 277,36 | -5,54 | -1,94% | 116,37K | 21:49:09 | ||
Bio-Techne | 62,91 | 63,94 | 62,61 | -0,78 | -1,22% | 460,77K | 21:49:38 | ||
Biogen | 199,77 | 205,75 | 198,97 | +6,59 | +3,41% | 2,12M | 21:49:47 | ||
BlackRock | 763,67 | 767,64 | 759,43 | -2,95 | -0,38% | 360,86K | 21:49:46 | ||
Blackstone | 123,64 | 124,81 | 122,57 | -0,67 | -0,54% | 1,31M | 21:49:54 | ||
Boeing | 163,73 | 177,64 | 162,74 | -5,45 | -3,22% | 16,82M | 21:49:59 | ||
Booking | 3.517,29 | 3.571,11 | 3.505,25 | -16,70 | -0,47% | 75,57K | 21:43:42 | ||
BorgWarner | 33,56 | 33,88 | 33,18 | +0,22 | +0,66% | 930,43K | 21:49:50 | ||
Boston Properties | 62,92 | 62,99 | 61,87 | -0,01 | -0,02% | 472,19K | 21:49:43 | ||
Boston Scientific | 73,22 | 74,39 | 72,55 | +4,23 | +6,13% | 9,44M | 21:49:54 | ||
Bristol-Myers Squibb | 48,93 | 49,04 | 48,56 | -0,06 | -0,12% | 11,24M | 21:50:00 | ||
Broadcom | 1.256,05 | 1.285,62 | 1.244,96 | +6,86 | +0,55% | 1,22M | 21:49:59 | ||
Broadridge | 194,78 | 195,93 | 193,71 | -1,13 | -0,58% | 123,02K | 21:42:56 | ||
Brown Forman | 48,70 | 49,24 | 48,53 | -0,69 | -1,40% | 803,68K | 21:49:48 | ||
Brown&Brown | 82,04 | 82,93 | 81,69 | -0,89 | -1,07% | 511,18K | 21:49:58 | ||
Builders FirstSource | 186,33 | 193,48 | 183,79 | -0,91 | -0,49% | 760,98K | 21:48:45 | ||
Bunge | 106,06 | 107,29 | 102,42 | -3,56 | -3,24% | 1,99M | 21:49:52 | ||
Cadence Design | 277,93 | 284,10 | 276,72 | -3,83 | -1,36% | 1,29M | 21:49:46 | ||
Caesars | 38,21 | 39,32 | 37,98 | -0,91 | -2,33% | 1,64M | 21:49:35 | ||
Camden Property | 98,93 | 99,41 | 97,12 | +0,33 | +0,33% | 482,56K | 21:49:50 | ||
Campbell Soup | 45,55 | 45,70 | 44,26 | +0,60 | +1,32% | 1,18M | 21:49:56 | ||
Capital One Financial | 148,44 | 149,60 | 146,76 | +0,54 | +0,36% | 2,53M | 21:49:44 | ||
Cardinal Health | 103,61 | 103,67 | 102,43 | +0,24 | +0,23% | 1,19M | 21:48:29 | ||
CarMax | 70,37 | 70,78 | 69,04 | +0,68 | +0,98% | 1,53M | 21:49:38 | ||
Carnival Corp | 14,91 | 14,99 | 14,77 | +0,13 | +0,85% | 15,88M | 21:49:33 | ||
Carrier Global | 54,67 | 55,94 | 54,28 | -0,47 | -0,85% | 2,91M | 21:49:45 | ||
Catalent Inc | 55,99 | 56,07 | 55,79 | -0,04 | -0,07% | 1,38M | 21:46:45 | ||
Caterpillar | 363,51 | 368,17 | 358,89 | +0,26 | +0,07% | 1,86M | 21:49:53 | ||
Cboe Global | 179,76 | 180,12 | 177,10 | +0,94 | +0,53% | 267,17K | 21:49:15 | ||
CBRE A | 86,67 | 87,28 | 85,96 | -0,44 | -0,51% | 414,79K | 21:49:30 | ||
CDW Corp | 241,16 | 242,27 | 239,65 | +0,69 | +0,28% | 182,82K | 21:49:01 | ||
Celanese | 154,75 | 157,11 | 154,02 | -1,30 | -0,83% | 248,35K | 21:49:31 | ||
Cencora Inc | 238,59 | 238,79 | 235,87 | +0,89 | +0,38% | 545,61K | 21:49:56 | ||
Centene | 76,06 | 76,20 | 75,36 | +0,22 | +0,28% | 1,07M | 21:49:53 | ||
CenterPoint Energy | 29,06 | 29,13 | 28,36 | +0,33 | +1,15% | 1,73M | 21:49:47 | ||
CF Industries | 79,18 | 79,41 | 78,06 | +0,64 | +0,81% | 773,29K | 21:49:38 | ||
CH Robinson | 70,46 | 70,78 | 69,68 | +0,11 | +0,16% | 453,82K | 21:49:30 | ||
Charles River Laboratories | 238,65 | 244,56 | 237,44 | -1,48 | -0,62% | 358,60K | 21:49:35 | ||
Charter Communications | 262,89 | 264,82 | 260,48 | -3,41 | -1,28% | 700,78K | 21:49:47 | ||
Chevron | 163,09 | 163,58 | 161,45 | +0,24 | +0,15% | 4,62M | 21:49:56 | ||
Chipotle Mexican Grill | 2.936,01 | 2.959,99 | 2.916,58 | +21,00 | +0,72% | 189,62K | 21:49:51 | ||
Chubb | 242,10 | 243,60 | 238,85 | -7,78 | -3,11% | 2,09M | 21:49:47 | ||
Church&Dwight | 107,14 | 107,51 | 105,28 | +0,44 | +0,41% | 386,81K | 21:49:04 | ||
Cigna | 352,97 | 353,99 | 350,06 | +0,32 | +0,09% | 508,07K | 21:48:56 | ||
Cincinnati Financial | 120,07 | 120,57 | 119,53 | -0,76 | -0,63% | 289,52K | 21:48:58 | ||
Cintas | 661,99 | 666,88 | 661,34 | -4,34 | -0,65% | 343,04K | 21:49:45 | ||
Cisco | 48,23 | 48,37 | 47,92 | -0,09 | -0,18% | 8,64M | 21:50:05 | ||
Citigroup | 62,46 | 62,63 | 61,84 | -0,21 | -0,34% | 6,12M | 21:49:50 | ||
Citizens Financial Group Inc | 35,33 | 35,43 | 34,70 | +0,36 | +1,03% | 2,11M | 21:49:19 | ||
Clorox | 147,59 | 148,33 | 145,02 | +1,62 | +1,11% | 496,14K | 21:49:30 | ||
CME Group | 213,19 | 216,54 | 209,07 | -3,58 | -1,65% | 1,62M | 21:49:50 | ||
CMS Energy | 60,22 | 60,34 | 59,24 | +0,27 | +0,45% | 2,78M | 21:49:48 | ||
Coca-Cola | 61,45 | 61,54 | 59,84 | +0,82 | +1,34% | 10,19M | 21:49:53 | ||
Cognizant A | 67,39 | 67,96 | 67,17 | -0,38 | -0,57% | 2,10M | 21:50:02 | ||
Colgate-Palmolive | 88,86 | 89,17 | 87,38 | +0,29 | +0,32% | 2,30M | 21:49:55 | ||
Comcast | 40,16 | 40,34 | 39,82 | -0,20 | -0,50% | 9,84M | 21:50:00 | ||
Comerica | 52,77 | 53,07 | 52,03 | +0,13 | +0,25% | 602,02K | 21:49:50 | ||
Conagra Brands | 31,61 | 31,71 | 30,85 | +0,35 | +1,10% | 2,55M | 21:49:57 | ||
ConocoPhillips | 129,28 | 129,54 | 128,29 | -0,57 | -0,44% | 2,09M | 21:49:55 | ||
Consolidated Edison | 93,59 | 93,66 | 91,32 | +0,75 | +0,81% | 894,97K | 21:49:36 | ||
Constellation Brands A | 261,22 | 261,70 | 257,64 | -0,44 | -0,17% | 469,17K | 21:49:43 | ||
Constellation Energy | 186,83 | 194,37 | 183,65 | -1,42 | -0,75% | 1,40M | 21:50:09 | ||
Cooper | 90,83 | 92,11 | 90,60 | -0,85 | -0,93% | 458,35K | 21:49:17 | ||
Copart | 54,84 | 54,99 | 54,21 | +0,52 | +0,97% | 1,87M | 21:49:38 | ||
Corning | 31,45 | 31,71 | 31,32 | -0,08 | -0,25% | 1,72M | 21:49:50 | ||
Corpay | 306,50 | 308,20 | 304,37 | -0,11 | -0,04% | 148,89K | 21:49:25 | ||
Corteva | 54,68 | 55,06 | 54,30 | -0,50 | -0,91% | 960,98K | 21:49:31 | ||
CoStar | 91,74 | 93,94 | 89,06 | +7,12 | +8,41% | 3,15M | 21:49:40 | ||
Costco | 723,28 | 724,57 | 716,36 | +0,60 | +0,08% | 711,41K | 21:49:26 | ||
Coterra Energy | 28,36 | 28,52 | 27,89 | +0,22 | +0,80% | 2,96M | 21:49:54 | ||
Crown Castle | 95,47 | 95,66 | 93,79 | 0,00 | 0,00% | 1,39M | 21:49:52 | ||
CSX | 33,72 | 34,43 | 33,41 | -1,01 | -2,89% | 15,25M | 21:49:51 | ||
Cummins | 293,83 | 295,44 | 290,45 | +1,13 | +0,39% | 358,43K | 21:49:33 | ||
CVS Health Corp | 67,92 | 68,21 | 67,50 | -0,58 | -0,85% | 4,50M | 21:49:55 | ||
Danaher | 249,45 | 254,09 | 247,99 | -3,66 | -1,45% | 1,54M | 21:49:52 | ||
Darden Restaurants | 156,10 | 156,92 | 155,49 | +0,21 | +0,13% | 398,38K | 21:49:33 | ||
DaVita | 133,25 | 134,16 | 132,78 | -0,67 | -0,50% | 148,15K | 21:49:44 | ||
Dayforce | 58,96 | 59,70 | 58,07 | -0,32 | -0,54% | 823,34K | 21:49:27 | ||
Deckers Outdoor | 853,02 | 857,41 | 831,96 | +23,59 | +2,84% | 199,87K | 21:43:11 | ||
Deere&Company | 394,35 | 397,76 | 392,38 | -2,86 | -0,72% | 503,06K | 21:49:53 | ||
Delta Air Lines | 47,99 | 49,25 | 47,74 | -1,24 | -2,51% | 5,35M | 21:49:52 | ||
Dentsply | 30,93 | 31,00 | 30,67 | +0,07 | +0,21% | 621,42K | 21:49:48 | ||
Devon Energy | 51,95 | 52,31 | 51,76 | -0,62 | -1,17% | 4,27M | 21:49:55 | ||
DexCom | 137,37 | 137,94 | 132,48 | +3,37 | +2,51% | 1,61M | 21:49:17 | ||
Diamondback | 204,47 | 206,65 | 202,92 | +0,10 | +0,05% | 671,71K | 21:48:22 | ||
Digital | 140,12 | 140,87 | 137,64 | +1,60 | +1,15% | 839,63K | 21:49:42 | ||
Discover | 129,41 | 130,57 | 127,58 | +0,17 | +0,13% | 703,94K | 21:49:41 | ||
Dollar General | 143,00 | 143,43 | 140,65 | +0,27 | +0,19% | 654,57K | 21:48:32 | ||
Dollar Tree | 122,39 | 122,72 | 120,41 | -0,17 | -0,14% | 831,41K | 21:49:47 | ||
Dominion Energy | 51,26 | 51,33 | 49,62 | +0,58 | +1,15% | 1,69M | 21:49:47 | ||
Domino’s Pizza Inc | 486,52 | 488,14 | 478,04 | +5,36 | +1,12% | 318,64K | 21:48:27 | ||
Dover | 171,98 | 173,21 | 170,51 | -0,31 | -0,18% | 727,13K | 21:48:38 | ||
Dow | 57,09 | 57,15 | 56,39 | +0,35 | +0,63% | 2,49M | 21:49:59 | ||
DR Horton | 145,73 | 149,95 | 144,99 | -2,30 | -1,55% | 964,52K | 21:49:19 | ||
DTE Energy | 111,57 | 111,73 | 108,62 | +1,45 | +1,32% | 626,16K | 21:49:58 | ||
Duke Energy | 98,85 | 98,95 | 96,68 | +0,65 | +0,66% | 1,02M | 21:50:05 | ||
DuPont De Nemours | 73,59 | 73,71 | 73,12 | -0,21 | -0,28% | 786,69K | 21:49:22 | ||
Eastman Chemical | 96,22 | 97,05 | 95,93 | -0,58 | -0,60% | 393,16K | 21:49:43 | ||
Eaton | 318,10 | 325,25 | 313,95 | +5,26 | +1,68% | 2,27M | 21:49:57 | ||
eBay | 51,06 | 51,60 | 50,78 | -0,19 | -0,37% | 2,81M | 21:49:59 | ||
Ecolab | 220,40 | 220,55 | 218,81 | +0,74 | +0,34% | 273,96K | 21:49:46 | ||
Edison | 71,03 | 71,10 | 69,83 | +0,18 | +0,25% | 2,06M | 21:49:54 | ||
Edwards Lifesciences | 88,65 | 89,17 | 87,72 | +0,90 | +1,03% | 1,23M | 21:49:50 | ||
Electronic Arts | 127,58 | 127,90 | 126,36 | +0,44 | +0,35% | 669,71K | 21:49:49 | ||
Elevance Health | 532,76 | 533,72 | 527,28 | -0,16 | -0,03% | 394,01K | 21:49:50 | ||
Eli Lilly | 733,87 | 752,64 | 728,78 | -11,82 | -1,59% | 1,34M | 21:49:42 | ||
Emerson | 109,66 | 110,50 | 108,65 | -0,12 | -0,10% | 1,25M | 21:49:50 | ||
Enphase | 106,25 | 118,24 | 105,96 | -7,24 | -6,38% | 9,29M | 21:49:14 | ||
Entergy | 106,85 | 106,97 | 103,49 | -0,33 | -0,31% | 1,31M | 21:49:54 | ||
EOG Resources | 135,02 | 135,45 | 133,26 | +0,22 | +0,16% | 1,03M | 21:49:55 | ||
EPAM Systems | 245,20 | 248,65 | 242,32 | -2,60 | -1,05% | 554,56K | 21:49:36 | ||
EQT | 39,55 | 39,85 | 37,89 | +1,57 | +4,12% | 8,18M | 21:49:55 | ||
Equifax | 223,97 | 227,75 | 221,54 | -0,49 | -0,22% | 603,30K | 21:49:47 | ||
Equinix | 756,55 | 768,25 | 754,53 | -5,34 | -0,70% | 494,79K | 21:49:47 | ||
Equity Residential | 65,01 | 65,21 | 62,24 | +1,92 | +3,04% | 1,88M | 21:49:40 | ||
Essex Property | 248,11 | 248,95 | 239,32 | +5,96 | +2,46% | 209,14K | 21:48:04 | ||
Estee Lauder | 147,30 | 148,45 | 145,42 | -1,68 | -1,13% | 1,13M | 21:49:13 | ||
Etsy Inc | 65,97 | 68,49 | 65,64 | -2,38 | -3,48% | 1,50M | 21:49:13 | ||
Everest | 365,83 | 367,27 | 362,18 | -2,84 | -0,77% | 170,70K | 21:47:58 | ||
Evergy | 52,66 | 52,71 | 51,53 | +0,41 | +0,79% | 790,01K | 21:49:40 | ||
Eversource Energy | 60,79 | 60,86 | 59,44 | +0,44 | +0,73% | 1,05M | 21:49:29 | ||
Exelon | 37,81 | 37,85 | 36,80 | +0,25 | +0,67% | 2,12M | 21:49:56 | ||
Expedia | 135,49 | 139,00 | 134,46 | +0,47 | +0,35% | 1,00M | 21:50:02 | ||
Expeditors Washington | 112,69 | 113,79 | 111,98 | -0,38 | -0,34% | 733,18K | 21:48:18 | ||
Extra Space Storage | 134,99 | 136,00 | 131,26 | +1,71 | +1,28% | 664,07K | 21:49:48 | ||
Exxon Mobil | 120,66 | 121,14 | 119,39 | -0,37 | -0,31% | 7,98M | 21:49:57 | ||
F5 Networks | 180,95 | 182,07 | 179,40 | +0,72 | +0,40% | 233,37K | 21:50:00 | ||
FactSet Research | 423,04 | 423,48 | 417,03 | +3,10 | +0,74% | 173,87K | 21:46:13 | ||
Fair Isaac | 1.187,18 | 1.218,12 | 1.178,07 | -1,01 | -0,08% | 91,20K | 21:39:20 | ||
Fastenal | 67,96 | 68,21 | 66,79 | +0,84 | +1,25% | 1,77M | 21:49:53 | ||
Federal Realty | 103,40 | 103,43 | 101,83 | +0,53 | +0,52% | 432,54K | 21:49:13 | ||
FedEx | 266,30 | 270,65 | 263,58 | -5,45 | -2,01% | 728,82K | 21:49:50 | ||
Fidelity National Info | 71,01 | 71,79 | 70,85 | -0,89 | -1,23% | 2,37M | 21:49:51 | ||
Fifth Third | 37,11 | 37,25 | 36,53 | +0,05 | +0,13% | 2,00M | 21:49:44 | ||
First Solar | 175,82 | 183,78 | 175,56 | -4,28 | -2,37% | 1,53M | 21:48:55 | ||
FirstEnergy | 38,21 | 38,27 | 37,74 | +0,09 | +0,24% | 1,16M | 21:49:56 | ||
Fiserv | 152,58 | 155,92 | 151,90 | -2,81 | -1,81% | 1,36M | 21:49:13 | ||
FMC | 58,20 | 58,68 | 57,69 | -0,45 | -0,76% | 571,69K | 21:49:39 | ||
Ford Motor | 12,91 | 12,98 | 12,78 | -0,03 | -0,19% | 37,90M | 21:49:56 | ||
Fortinet | 65,36 | 65,80 | 64,59 | +0,57 | +0,87% | 1,77M | 21:49:38 | ||
Fortive | 76,55 | 78,57 | 72,52 | -4,15 | -5,14% | 4,49M | 21:49:19 | ||
Fox Corp A | 31,61 | 31,84 | 31,38 | -0,10 | -0,30% | 1,23M | 21:49:50 | ||
Fox Corp B | 29,21 | 29,35 | 28,94 | +0,03 | +0,10% | 555,15K | 21:49:50 | ||
Franklin Resources | 25,38 | 25,42 | 24,98 | +0,05 | +0,19% | 5,00M | 21:49:29 | ||
Freeport-McMoran | 47,74 | 48,46 | 47,38 | -0,25 | -0,51% | 7,96M | 21:50:05 | ||
Garmin | 142,88 | 143,47 | 142,20 | +0,37 | +0,26% | 254,63K | 21:49:17 | ||
Gartner | 451,23 | 453,59 | 448,12 | +0,97 | +0,22% | 123,02K | 21:49:50 | ||
GE HealthCare | 86,72 | 87,28 | 85,80 | +0,48 | +0,56% | 622,41K | 21:49:28 | ||
Gen Digital | 20,75 | 20,79 | 20,51 | +0,07 | +0,31% | 1,22M | 21:49:44 | ||
Generac | 136,35 | 139,63 | 135,31 | +0,25 | +0,18% | 446,47K | 21:47:21 | ||
General Dynamics | 279,69 | 290,36 | 274,32 | -13,02 | -4,45% | 2,48M | 21:49:55 | ||
General Electric | 159,23 | 162,34 | 155,56 | -3,39 | -2,08% | 7,82M | 21:49:52 | ||
General Mills | 71,61 | 71,87 | 69,96 | +0,79 | +1,12% | 2,37M | 21:49:55 | ||
General Motors | 45,01 | 45,31 | 44,62 | -0,10 | -0,21% | 9,84M | 21:49:47 | ||
Genuine Parts | 161,63 | 163,73 | 161,29 | -1,75 | -1,07% | 637,34K | 21:49:26 | ||
Gilead | 66,92 | 67,18 | 66,36 | -0,11 | -0,16% | 4,14M | 21:49:47 | ||
Global Payments | 127,10 | 127,50 | 125,54 | +0,23 | +0,18% | 734,89K | 21:49:55 | ||
Globe Life | 82,19 | 82,20 | 76,03 | +6,43 | +8,49% | 4,21M | 21:49:56 | ||
Goldman Sachs | 422,48 | 424,48 | 419,61 | -1,52 | -0,36% | 1,10M | 21:49:44 | ||
Halliburton | 38,68 | 39,25 | 38,02 | +0,09 | +0,23% | 5,48M | 21:50:00 | ||
Hartford | 99,80 | 100,11 | 99,28 | -0,23 | -0,23% | 998,96K | 21:49:50 | ||
Hasbro | 64,79 | 66,38 | 63,18 | +6,65 | +11,44% | 5,21M | 21:50:03 | ||
HCA | 319,38 | 322,00 | 317,70 | -0,05 | -0,02% | 446,21K | 21:49:36 | ||
Healthpeak Properties | 18,64 | 18,65 | 18,10 | +0,19 | +1,06% | 3,00M | 21:49:56 | ||
Henry Schein | 72,97 | 73,06 | 72,20 | +0,21 | +0,29% | 329,84K | 21:49:19 | ||
Hershey Co | 188,44 | 188,88 | 184,91 | +1,36 | +0,73% | 807,49K | 21:49:55 | ||
Hess | 158,17 | 158,73 | 155,98 | +1,23 | +0,78% | 1,54M | 21:49:55 | ||
Hewlett Packard | 16,91 | 17,05 | 16,78 | +0,08 | +0,45% | 6,97M | 21:49:57 | ||
Hilton Worldwide | 205,16 | 210,34 | 204,37 | +8,12 | +4,12% | 2,01M | 21:49:56 | ||
Hologic | 76,93 | 77,38 | 76,50 | -0,26 | -0,34% | 422,07K | 21:49:30 | ||
Home Depot | 332,69 | 337,37 | 331,82 | -6,31 | -1,86% | 2,28M | 21:49:57 | ||
Honeywell | 194,88 | 195,72 | 193,97 | -1,28 | -0,65% | 1,40M | 21:49:47 | ||
Hormel Foods | 35,47 | 35,53 | 34,61 | +0,33 | +0,95% | 960,16K | 21:49:44 | ||
Host Hotels Resorts | 19,36 | 19,52 | 19,19 | +0,08 | +0,39% | 2,58M | 21:49:43 | ||
Howmet | 64,78 | 65,49 | 64,07 | +0,03 | +0,04% | 1,80M | 21:49:26 | ||
HP Inc | 28,02 | 28,59 | 27,42 | +0,35 | +1,28% | 10,99M | 21:49:53 | ||
Hubbell | 399,29 | 407,97 | 395,45 | +1,28 | +0,32% | 198,76K | 21:47:02 | ||
Humana | 317,38 | 336,00 | 309,23 | -10,60 | -3,23% | 2,58M | 21:49:52 | ||
Huntington Bancshares | 13,71 | 13,74 | 13,46 | +0,09 | +0,62% | 8,19M | 21:49:51 | ||
Huntington Ingalls Industries | 275,95 | 276,42 | 272,79 | +1,48 | +0,54% | 364,91K | 21:49:32 | ||
IBM | 183,47 | 184,16 | 181,40 | +1,28 | +0,70% | 3,87M | 21:49:47 | ||
ICE | 132,39 | 132,65 | 131,04 | +0,06 | +0,05% | 1,21M | 21:48:39 | ||
IDEX | 224,18 | 233,23 | 221,90 | -8,10 | -3,49% | 357,45K | 21:46:39 | ||
IDEXX Labs | 493,13 | 497,40 | 487,88 | -0,67 | -0,14% | 280,15K | 21:47:05 | ||
IFF | 84,91 | 85,52 | 84,19 | -0,52 | -0,61% | 602,29K | 21:49:51 | ||
Illinois Tool Works | 250,81 | 251,89 | 249,25 | +0,17 | +0,07% | 510,80K | 21:49:55 | ||
Illumina | 122,09 | 124,74 | 120,82 | -2,37 | -1,90% | 459,66K | 21:49:25 | ||
Incyte | 51,53 | 51,83 | 51,14 | -0,12 | -0,23% | 664,92K | 21:49:51 | ||
Ingersoll Rand | 92,23 | 93,22 | 90,89 | +1,66 | +1,83% | 2,95M | 21:49:50 | ||
Insulet | 167,32 | 169,34 | 165,85 | +0,05 | +0,03% | 332,48K | 21:47:40 | ||
Intel | 34,74 | 35,18 | 34,45 | +0,47 | +1,36% | 25,04M | 21:49:59 | ||
International Paper | 34,24 | 34,56 | 33,92 | -0,17 | -0,48% | 5,79M | 21:49:57 | ||
Intuit | 636,72 | 642,10 | 622,56 | +5,84 | +0,93% | 651,89K | 21:48:18 | ||
Intuitive Surgical | 373,57 | 383,62 | 372,83 | -3,51 | -0,93% | 653,57K | 21:50:05 | ||
Invesco | 14,44 | 14,56 | 14,22 | -0,14 | -0,96% | 5,12M | 21:49:49 | ||
Invitation Homes | 34,38 | 34,45 | 33,71 | +0,25 | +0,72% | 1,01M | 21:49:10 | ||
IPG | 31,40 | 31,67 | 30,50 | +0,41 | +1,32% | 3,04M | 21:49:37 | ||
IQVIA Holdings | 239,97 | 244,18 | 237,71 | +1,35 | +0,57% | 979,22K | 21:49:53 | ||
Iron Mountain | 78,19 | 78,46 | 76,12 | +1,59 | +2,08% | 591,36K | 21:49:52 | ||
J&J | 148,55 | 148,81 | 146,86 | -1,01 | -0,68% | 4,77M | 21:49:47 | ||
Jabil Circuit | 120,51 | 123,72 | 119,81 | -0,38 | -0,31% | 614,46K | 21:48:40 | ||
Jack Henry&Associates | 165,65 | 166,52 | 164,34 | -0,83 | -0,50% | 147,31K | 21:47:28 | ||
Jacobs Engineering | 144,23 | 144,96 | 143,16 | -0,40 | -0,28% | 155,50K | 21:48:11 | ||
JB Hunt | 163,95 | 166,44 | 162,32 | -3,60 | -2,15% | 757,06K | 21:47:46 | ||
JM Smucker | 118,69 | 118,96 | 116,04 | +0,99 | +0,84% | 687,59K | 21:49:46 | ||
Johnson Controls | 64,50 | 65,55 | 63,99 | -0,67 | -1,02% | 4,38M | 21:49:49 | ||
JPMorgan | 192,48 | 192,65 | 190,20 | +0,34 | +0,18% | 3,94M | 21:49:57 | ||
Juniper | 35,47 | 36,01 | 35,21 | -0,41 | -1,16% | 2,99M | 21:48:52 | ||
Kellanova | 58,59 | 58,69 | 57,33 | +0,45 | +0,77% | 1,10M | 21:49:54 | ||
Kenvue | 19,16 | 19,35 | 19,11 | -0,21 | -1,08% | 14,01M | 21:49:55 | ||
Keurig Dr Pepper | 32,05 | 32,10 | 31,19 | +0,29 | +0,93% | 4,94M | 21:49:54 | ||
KeyCorp | 14,85 | 14,91 | 14,52 | +0,13 | +0,88% | 11,15M | 21:49:57 | ||
Keysight Technologies | 146,42 | 147,37 | 145,40 | -0,38 | -0,26% | 698,64K | 21:48:14 | ||
Kimberly-Clark | 137,47 | 137,81 | 134,48 | +1,42 | +1,05% | 1,92M | 21:49:54 | ||
Kimco Realty | 18,50 | 18,65 | 18,40 | -0,13 | -0,67% | 1,85M | 21:49:31 | ||
Kinder Morgan | 18,77 | 18,78 | 18,52 | +0,02 | +0,08% | 8,01M | 21:49:58 | ||
KLA Corp | 650,80 | 668,18 | 647,66 | +2,59 | +0,40% | 352,47K | 21:50:08 | ||
Kraft Heinz | 38,45 | 38,54 | 37,38 | +0,38 | +1,01% | 4,00M | 21:50:01 | ||
Kroger | 56,02 | 56,22 | 55,35 | +0,40 | +0,71% | 1,68M | 21:49:52 | ||
L3Harris Technologies | 207,34 | 208,22 | 204,98 | -0,34 | -0,16% | 581,50K | 21:49:48 | ||
Laboratory America | 207,20 | 208,14 | 205,54 | -0,77 | -0,37% | 402,61K | 21:48:40 | ||
Lam Research | 887,24 | 915,20 | 885,35 | -0,18 | -0,02% | 1,02M | 21:49:47 | ||
Lamb Weston Holdings | 84,43 | 84,75 | 82,99 | +0,71 | +0,85% | 1,17M | 21:49:56 | ||
Las Vegas Sands | 45,44 | 46,16 | 45,05 | -0,57 | -1,25% | 5,12M | 21:49:50 | ||
Leidos | 128,59 | 130,35 | 128,04 | -0,09 | -0,07% | 485,20K | 21:49:40 | ||
Lennar | 153,57 | 158,24 | 152,81 | -2,13 | -1,37% | 876,17K | 21:49:55 | ||
Linde PLC | 442,95 | 443,43 | 433,38 | -2,11 | -0,47% | 1,27M | 21:49:28 | ||
Live Nation Entertainment | 89,53 | 90,61 | 89,33 | -0,57 | -0,63% | 623,58K | 21:49:45 | ||
LKQ | 42,86 | 43,00 | 41,30 | +1,21 | +2,91% | 3,26M | 21:49:50 | ||
Lockheed Martin | 460,00 | 463,69 | 456,07 | -0,08 | -0,02% | 589,26K | 21:49:41 | ||
Loews | 76,43 | 76,47 | 75,92 | -0,29 | -0,38% | 181,44K | 21:45:25 | ||
Lowe’s | 229,89 | 232,37 | 228,83 | -3,67 | -1,57% | 851,98K | 21:49:53 | ||
Lululemon Athletica | 365,15 | 368,36 | 361,22 | +0,47 | +0,13% | 786,49K | 21:49:44 | ||
LyondellBasell Industries | 100,18 | 100,40 | 99,75 | -0,37 | -0,37% | 542,59K | 21:49:55 | ||
M&T Bank | 147,36 | 147,60 | 145,04 | +0,50 | +0,34% | 422,19K | 21:49:44 | ||
Marathon Oil | 27,45 | 27,74 | 27,40 | -0,37 | -1,32% | 3,52M | 21:49:57 | ||
Marathon Petroleum | 197,90 | 199,32 | 197,21 | -1,75 | -0,88% | 822,41K | 21:49:17 | ||
MarketAxesss | 204,30 | 204,79 | 201,32 | -0,47 | -0,23% | 147,42K | 21:49:09 | ||
Marriott Int | 244,25 | 249,62 | 243,32 | +4,55 | +1,90% | 1,31M | 21:50:03 | ||
Marsh McLennan | 200,38 | 201,30 | 199,37 | -1,33 | -0,66% | 675,88K | 21:49:31 | ||
Martin Marietta Materials | 590,22 | 598,25 | 585,14 | -4,17 | -0,70% | 165,81K | 21:48:59 | ||
Masco | 69,38 | 71,50 | 68,56 | -3,63 | -4,97% | 2,80M | 21:50:06 | ||
Mastercard | 462,91 | 467,76 | 460,37 | +0,09 | +0,02% | 1,80M | 21:49:56 | ||
Match Group | 31,88 | 32,02 | 31,41 | +0,19 | +0,58% | 1,56M | 21:50:00 | ||
McCormick&Co | 75,44 | 75,48 | 73,68 | +0,42 | +0,56% | 764,38K | 21:49:48 | ||
McDonald’s | 275,81 | 276,31 | 272,89 | -1,07 | -0,38% | 2,69M | 21:49:56 | ||
McKesson | 536,62 | 537,15 | 529,48 | +4,63 | +0,87% | 219,02K | 21:49:44 | ||
Medtronic | 80,36 | 80,93 | 80,01 | -0,93 | -1,14% | 2,85M | 21:49:57 | ||
Merck&Co | 127,20 | 127,39 | 125,35 | +0,32 | +0,25% | 4,04M | 21:49:55 | ||
Meta Platforms | 490,00 | 510,00 | 484,58 | -6,10 | -1,23% | 17,93M | 21:50:00 | ||
MetLife | 72,47 | 72,57 | 71,66 | +0,25 | +0,34% | 1,06M | 21:49:44 | ||
Mettler-Toledo | 1.232,43 | 1.258,45 | 1.227,92 | -8,89 | -0,72% | 66,76K | 21:39:18 | ||
MGM | 42,54 | 43,28 | 42,13 | -0,31 | -0,72% | 1,49M | 21:49:43 | ||
Microchip | 89,69 | 91,69 | 89,40 | +3,50 | +4,06% | 3,78M | 21:49:53 | ||
Micron | 110,97 | 113,95 | 109,23 | -1,49 | -1,32% | 14,03M | 21:49:47 | ||
Microsoft | 408,65 | 412,46 | 406,78 | +1,08 | +0,27% | 8,92M | 21:50:04 | ||
Mid-America Apartment | 128,62 | 128,85 | 125,99 | +1,13 | +0,89% | 236,60K | 21:49:13 | ||
Moderna | 108,33 | 111,23 | 106,64 | +0,44 | +0,41% | 2,49M | 21:49:46 | ||
Mohawk Industries | 110,89 | 113,39 | 110,04 | -2,55 | -2,25% | 228,47K | 21:47:31 | ||
Molina Healthcare | 366,79 | 367,31 | 361,74 | +3,57 | +0,98% | 222,35K | 21:47:37 | ||
Molson Coors Brewing B | 64,05 | 64,18 | 61,70 | -0,13 | -0,20% | 1,35M | 21:50:06 | ||
Mondelez | 71,39 | 71,51 | 69,86 | +0,64 | +0,90% | 8,97M | 21:50:00 | ||
Monolithic | 636,44 | 654,46 | 628,26 | +25,07 | +4,10% | 414,02K | 21:49:55 | ||
Monster Beverage | 54,76 | 54,87 | 53,00 | +1,03 | +1,92% | 3,86M | 21:50:01 | ||
Moody’s | 380,31 | 382,12 | 377,60 | -1,86 | -0,49% | 281,12K | 21:47:50 | ||
Morgan Stanley | 93,57 | 94,07 | 93,03 | -0,19 | -0,20% | 2,40M | 21:50:06 | ||
Mosaic | 30,36 | 30,54 | 30,11 | -0,05 | -0,15% | 2,11M | 21:49:54 | ||
Motorola | 346,18 | 346,90 | 344,06 | +0,63 | +0,18% | 291,44K | 21:47:41 | ||
MSCI | 468,48 | 471,03 | 449,00 | +22,48 | +5,04% | 1,60M | 21:48:42 | ||
Nasdaq Inc | 61,21 | 61,33 | 60,61 | +0,12 | +0,20% | 1,26M | 21:50:04 | ||
NetApp | 99,93 | 101,33 | 99,29 | +0,51 | +0,51% | 623,55K | 21:49:50 | ||
Netflix | 555,25 | 576,91 | 551,30 | -22,50 | -3,89% | 3,77M | 21:49:44 | ||
Newmont Goldcorp | 38,45 | 38,56 | 37,26 | +0,74 | +1,95% | 7,33M | 21:49:51 | ||
News Corp | 25,36 | 25,53 | 25,26 | -0,08 | -0,29% | 321,13K | 21:49:35 | ||
News Corp A | 24,59 | 24,72 | 24,48 | -0,03 | -0,10% | 880,78K | 21:49:30 | ||
NextEra Energy | 66,78 | 66,86 | 65,24 | +0,58 | +0,88% | 7,20M | 21:49:52 | ||
Nike | 94,67 | 95,19 | 94,12 | +0,65 | +0,69% | 4,28M | 21:49:57 | ||
NiSource | 28,16 | 28,18 | 27,54 | +0,23 | +0,83% | 1,47M | 21:49:41 | ||
Nordson | 259,42 | 262,66 | 258,16 | -2,66 | -1,02% | 79,75K | 21:47:29 | ||
Norfolk Southern | 235,59 | 241,52 | 232,15 | -9,44 | -3,85% | 1,70M | 21:49:59 | ||
Northern Trust | 84,25 | 84,59 | 83,65 | +0,07 | +0,08% | 716,04K | 21:50:02 | ||
Northrop Grumman | 474,81 | 477,12 | 470,81 | +0,13 | +0,03% | 650,79K | 21:49:55 | ||
Norwegian Cruise Line | 19,31 | 19,71 | 19,26 | -0,23 | -1,18% | 7,91M | 21:49:37 | ||
NRG | 72,84 | 73,38 | 71,36 | +1,35 | +1,89% | 1,29M | 21:49:55 | ||
Nucor | 172,74 | 178,28 | 172,07 | -1,90 | -1,09% | 1,60M | 21:49:47 | ||
NVIDIA | 797,68 | 840,82 | 796,23 | -26,55 | -3,22% | 38,76M | 21:50:04 | ||
NVR | 7.797,0 | 7.929,9 | 7.762,1 | -38,1 | -0,49% | 6,09K | 21:47:33 | ||
NXP | 232,93 | 237,68 | 232,32 | +7,32 | +3,24% | 2,32M | 21:49:47 | ||
Occidental | 67,31 | 67,51 | 66,76 | -0,08 | -0,12% | 3,59M | 21:49:55 | ||
Old Dominion Freight Line | 196,66 | 216,94 | 189,07 | -22,61 | -10,31% | 3,60M | 21:49:55 | ||
Omnicom | 95,55 | 95,91 | 93,41 | +1,33 | +1,41% | 1,05M | 21:49:55 | ||
ON Semiconductor | 65,02 | 67,45 | 64,33 | +3,34 | +5,41% | 7,81M | 21:49:35 | ||
ONEOK | 80,71 | 80,83 | 79,57 | +0,36 | +0,45% | 877,97K | 21:49:47 | ||
Oracle | 115,01 | 115,73 | 113,88 | -0,08 | -0,07% | 3,18M | 21:49:53 | ||
Otis Worldwide | 93,72 | 96,58 | 93,03 | -3,75 | -3,85% | 2,29M | 21:49:42 | ||
O’Reilly Automotive | 1.094,08 | 1.098,06 | 1.080,20 | +1,73 | +0,16% | 212,64K | 21:49:12 | ||
PACCAR | 113,61 | 114,83 | 112,98 | +0,29 | +0,26% | 1,46M | 21:49:55 | ||
Packaging America | 173,51 | 174,84 | 171,02 | +2,63 | +1,54% | 496,63K | 21:49:23 | ||
Palo Alto Networks | 293,50 | 295,00 | 290,92 | +0,01 | +0,00% | 1,69M | 21:49:39 | ||
Paramount Global B | 12,61 | 12,81 | 12,40 | -0,14 | -1,06% | 6,39M | 21:50:02 | ||
Parker-Hannifin | 546,70 | 556,17 | 539,22 | -3,70 | -0,67% | 316,86K | 21:49:32 | ||
Paychex | 121,89 | 122,32 | 120,42 | +0,27 | +0,22% | 1,07M | 21:49:51 | ||
Paycom Soft | 186,47 | 188,57 | 184,22 | -1,62 | -0,86% | 334,01K | 21:49:07 | ||
PayPal | 64,59 | 65,09 | 64,02 | +0,17 | +0,26% | 5,12M | 21:49:59 | ||
Pentair | 78,88 | 79,38 | 77,54 | +0,41 | +0,52% | 1,27M | 21:49:45 | ||
PepsiCo | 177,60 | 178,09 | 167,65 | +6,38 | +3,73% | 5,98M | 21:49:56 | ||
Pfizer | 26,30 | 26,34 | 26,04 | -0,02 | -0,06% | 13,10M | 21:49:55 | ||
PG E | 17,05 | 17,08 | 16,72 | +0,09 | +0,50% | 4,79M | 21:49:59 | ||
Philip Morris | 98,40 | 98,52 | 95,64 | +0,74 | +0,76% | 6,81M | 21:49:50 | ||
Phillips 66 | 157,58 | 158,18 | 156,29 | -1,26 | -0,79% | 963,65K | 21:49:55 | ||
Pinnacle West | 74,57 | 74,66 | 73,06 | +0,07 | +0,09% | 485,89K | 21:49:41 | ||
Pioneer Natural | 274,79 | 275,75 | 271,76 | -0,44 | -0,16% | 788,62K | 21:49:48 | ||
PNC Financial | 157,40 | 158,16 | 155,84 | -0,22 | -0,14% | 641,28K | 21:49:41 | ||
Pool | 375,64 | 378,72 | 371,83 | +0,65 | +0,17% | 339,03K | 21:49:01 | ||
PPG Industries | 130,43 | 130,93 | 129,91 | 0,00 | 0,00% | 781,32K | 21:49:57 | ||
PPL | 27,34 | 27,36 | 26,79 | +0,10 | +0,35% | 2,63M | 21:49:54 | ||
Principal Financial | 81,43 | 81,89 | 80,61 | -0,08 | -0,10% | 408,29K | 21:49:53 | ||
Procter&Gamble | 162,07 | 162,60 | 159,42 | +0,57 | +0,35% | 3,76M | 21:49:53 | ||
Progressive | 212,44 | 215,10 | 209,79 | -1,59 | -0,74% | 1,67M | 21:49:52 | ||
Prologis | 103,19 | 104,59 | 102,40 | -1,63 | -1,56% | 2,50M | 21:49:51 | ||
Prudential Financial | 112,38 | 112,68 | 111,39 | +0,33 | +0,29% | 422,33K | 21:49:55 | ||
PTC | 180,22 | 181,92 | 178,84 | -0,22 | -0,12% | 205,13K | 21:48:37 | ||
Public Service Enterprise | 67,18 | 67,23 | 65,40 | +0,69 | +1,04% | 958,60K | 21:50:00 | ||
Public Storage | 262,30 | 263,26 | 257,05 | +0,08 | +0,03% | 387,26K | 21:48:50 | ||
PulteGroup | 111,76 | 114,62 | 111,20 | -1,00 | -0,89% | 1,18M | 21:48:56 | ||
Qorvo Inc | 111,27 | 113,53 | 110,64 | +3,29 | +3,05% | 857,11K | 21:49:37 | ||
Qualcomm | 162,53 | 165,90 | 162,00 | +1,17 | +0,73% | 3,28M | 21:49:57 | ||
Quanta Services | 252,92 | 259,41 | 251,63 | +0,97 | +0,39% | 674,22K | 21:49:00 | ||
Quest Diagnostics | 137,49 | 138,32 | 135,03 | +0,79 | +0,57% | 946,80K | 21:49:45 | ||
Ralph Lauren A | 168,27 | 170,92 | 167,51 | +0,19 | +0,11% | 442,99K | 21:49:48 | ||
Raymond James Financial | 127,71 | 128,23 | 126,89 | +0,57 | +0,45% | 562,51K | 21:48:37 | ||
Realty Income | 53,65 | 53,72 | 52,86 | +0,26 | +0,48% | 3,18M | 21:49:50 | ||
Regency Centers | 59,77 | 60,10 | 59,57 | -0,31 | -0,52% | 510,78K | 21:50:00 | ||
Regeneron Pharma | 911,26 | 915,70 | 904,41 | +3,94 | +0,43% | 216,92K | 21:49:53 | ||
Regions Financial | 19,61 | 19,69 | 19,13 | +0,26 | +1,37% | 4,31M | 21:49:50 | ||
Republic Services | 192,03 | 192,59 | 190,20 | +1,42 | +0,75% | 555,78K | 21:49:08 | ||
ResMed | 184,26 | 186,70 | 183,02 | +0,04 | +0,02% | 543,39K | 21:49:51 | ||
Revvity | 102,21 | 104,05 | 101,64 | -1,29 | -1,25% | 347,01K | 21:49:00 | ||
Robert Half | 71,56 | 72,69 | 71,18 | +0,03 | +0,04% | 826,70K | 21:49:53 | ||
Rockwell Automation | 276,14 | 279,38 | 274,71 | -0,19 | -0,07% | 333,22K | 21:47:31 | ||
Rollins | 42,81 | 42,94 | 42,45 | +0,17 | +0,39% | 1,14M | 21:48:27 | ||
Roper Technologies | 537,03 | 538,71 | 533,85 | -2,59 | -0,48% | 316,54K | 21:49:35 | ||
Ross Stores | 132,60 | 133,39 | 131,92 | -0,49 | -0,37% | 1,39M | 21:49:50 | ||
Royal Caribbean Cruises | 136,68 | 138,13 | 136,25 | +0,01 | +0,01% | 1,74M | 21:49:21 | ||
Rtx Corp | 100,81 | 101,89 | 100,01 | -0,57 | -0,56% | 5,49M | 21:49:55 | ||
S&P Global | 413,80 | 414,58 | 408,95 | +0,54 | +0,13% | 1,98M | 21:49:47 | ||
Salesforce Inc | 276,89 | 278,94 | 274,11 | +0,21 | +0,08% | 2,15M | 21:49:47 | ||
SBA Communications | 199,03 | 199,97 | 195,19 | +0,73 | +0,37% | 350,11K | 21:50:04 | ||
Schlumberger | 48,83 | 49,71 | 48,62 | -0,72 | -1,45% | 6,74M | 21:49:55 | ||
Seagate | 85,61 | 91,00 | 83,34 | -0,92 | -1,06% | 4,82M | 21:49:49 | ||
Sempra Energy | 72,14 | 72,17 | 70,52 | +0,62 | +0,87% | 1,16M | 21:49:28 | ||
ServiceNow Inc | 746,74 | 757,25 | 739,13 | +5,79 | +0,78% | 895,99K | 21:49:26 | ||
Sherwin-Williams | 302,25 | 304,16 | 300,36 | -0,11 | -0,03% | 1,06M | 21:49:51 | ||
Simon Property | 142,32 | 143,73 | 141,62 | -1,46 | -1,02% | 566,49K | 21:49:55 | ||
Skyworks | 100,58 | 102,61 | 100,35 | +1,28 | +1,29% | 781,78K | 21:49:57 | ||
Snap-On | 273,95 | 275,14 | 271,29 | +2,61 | +0,96% | 139,14K | 21:49:08 | ||
Southern | 73,88 | 73,93 | 72,12 | +0,63 | +0,85% | 2,61M | 21:49:59 | ||
Southwest Airlines | 29,18 | 29,59 | 28,95 | -0,29 | -0,97% | 5,10M | 21:49:59 | ||
Stanley Black Decker | 90,33 | 91,11 | 89,81 | -0,41 | -0,45% | 650,47K | 21:49:31 | ||
Starbucks | 88,31 | 88,36 | 86,95 | +0,44 | +0,50% | 3,69M | 21:49:50 | ||
State Street | 74,16 | 74,75 | 73,55 | -0,23 | -0,31% | 5,98M | 21:49:58 | ||
Steel Dynamics | 129,16 | 144,91 | 129,12 | -5,00 | -3,73% | 1,66M | 21:49:55 | ||
STERIS | 204,03 | 205,10 | 202,44 | -1,96 | -0,95% | 146,96K | 21:49:34 | ||
Stryker | 337,54 | 342,60 | 334,20 | +2,63 | +0,79% | 927,09K | 21:49:45 | ||
Super Micro Computer | 744,08 | 806,99 | 737,05 | -17,78 | -2,33% | 5,77M | 21:49:54 | ||
Synchrony Financial | 45,02 | 45,11 | 42,70 | +2,16 | +5,05% | 5,46M | 21:49:37 | ||
Synopsys | 531,71 | 540,73 | 528,56 | +4,21 | +0,80% | 927,58K | 21:49:44 | ||
Sysco | 77,28 | 77,46 | 76,61 | +0,32 | +0,42% | 865,11K | 21:50:04 | ||
T Rowe | 111,10 | 111,68 | 110,24 | -0,84 | -0,75% | 551,41K | 21:49:53 | ||
T-Mobile US | 163,96 | 163,97 | 162,16 | +0,71 | +0,43% | 2,18M | 21:49:57 | ||
Take-Two | 142,23 | 142,49 | 140,82 | +0,51 | +0,36% | 501,33K | 21:49:47 | ||
Tapestry | 39,90 | 39,95 | 39,03 | +0,46 | +1,17% | 2,83M | 21:49:59 | ||
Targa Resources | 116,47 | 116,64 | 115,00 | +0,46 | +0,40% | 791,27K | 21:49:33 | ||
Target | 165,86 | 166,54 | 164,79 | -0,65 | -0,39% | 1,25M | 21:49:55 | ||
TE Connectivity | 139,99 | 142,60 | 138,40 | -3,24 | -2,27% | 4,01M | 21:49:56 | ||
Teledyne Technologies | 366,53 | 382,98 | 355,41 | -40,53 | -9,96% | 779,16K | 21:49:14 | ||
Teleflex | 212,04 | 212,49 | 210,07 | +0,93 | +0,44% | 83,43K | 21:49:55 | ||
Teradyne | 100,05 | 102,64 | 99,47 | +0,20 | +0,20% | 1,19M | 21:49:57 | ||
Tesla | 161,15 | 167,97 | 157,51 | +16,47 | +11,38% | 153,98M | 21:50:04 | ||
Texas Instruments | 173,95 | 179,49 | 173,92 | +8,48 | +5,12% | 9,81M | 21:49:53 | ||
Textron | 93,97 | 95,86 | 93,75 | -1,31 | -1,37% | 801,16K | 21:49:40 | ||
The AES | 17,37 | 17,44 | 16,90 | +0,24 | +1,40% | 2,19M | 21:49:44 | ||
The Charles Schwab | 75,10 | 75,55 | 74,36 | -0,13 | -0,17% | 3,49M | 21:49:53 | ||
The Travelers | 214,09 | 214,59 | 212,50 | -0,22 | -0,11% | 594,71K | 21:49:57 | ||
Thermo Fisher Scientific | 574,19 | 586,46 | 565,23 | -0,40 | -0,07% | 1,15M | 21:49:44 | ||
TJX | 94,72 | 94,78 | 93,83 | +0,22 | +0,23% | 3,01M | 21:49:55 | ||
Tractor Supply | 257,78 | 258,22 | 251,00 | +1,82 | +0,71% | 742,83K | 21:49:54 | ||
Trane Technologies | 295,71 | 303,40 | 293,39 | +0,62 | +0,21% | 589,19K | 21:49:27 | ||
Transdigm | 1.233,61 | 1.255,59 | 1.213,79 | -8,79 | -0,71% | 116,69K | 21:47:06 | ||
Trimble | 59,22 | 59,87 | 58,97 | -0,47 | -0,79% | 461,86K | 21:50:04 | ||
Truist Financial Corp | 38,72 | 39,21 | 38,44 | -0,12 | -0,30% | 4,51M | 21:49:56 | ||
Tyler Technologies | 417,78 | 421,55 | 415,24 | -0,66 | -0,16% | 144,53K | 21:48:51 | ||
Tyson Foods | 61,44 | 61,59 | 60,00 | +0,46 | +0,75% | 541,24K | 21:49:44 | ||
U.S. Bancorp | 41,48 | 41,54 | 40,43 | +0,51 | +1,25% | 3,78M | 21:49:55 | ||
Uber Tech | 68,72 | 70,25 | 67,36 | -2,08 | -2,94% | 19,08M | 21:49:55 | ||
UDR | 38,06 | 38,18 | 36,88 | +0,79 | +2,12% | 1,64M | 21:49:58 | ||
Ulta Beauty | 408,68 | 417,87 | 407,16 | -10,59 | -2,53% | 536,86K | 21:49:42 | ||
Union Pacific | 231,65 | 234,13 | 229,32 | -4,64 | -1,96% | 1,68M | 21:49:50 | ||
United Airlines Holdings | 52,65 | 53,91 | 52,11 | -1,38 | -2,56% | 7,36M | 21:50:08 | ||
United Parcel Service | 146,19 | 147,93 | 143,78 | -2,68 | -1,80% | 3,01M | 21:49:53 | ||
United Rentals | 654,27 | 672,36 | 648,76 | -7,05 | -1,07% | 357,96K | 21:47:29 | ||
UnitedHealth | 486,99 | 488,28 | 480,71 | +0,81 | +0,17% | 2,24M | 21:49:46 | ||
Universal Health Services | 166,50 | 166,68 | 163,48 | +1,60 | +0,97% | 591,90K | 21:49:43 | ||
Valero Energy | 165,91 | 167,58 | 165,06 | -1,63 | -0,97% | 1,23M | 21:49:55 | ||
Ventas | 43,57 | 43,62 | 42,88 | +0,01 | +0,02% | 805,59K | 21:49:20 | ||
Veralto | 92,02 | 95,40 | 88,76 | -1,70 | -1,81% | 2,05M | 21:49:50 | ||
VeriSign | 185,31 | 185,46 | 181,01 | +0,19 | +0,11% | 398,29K | 21:47:30 | ||
Verisk | 221,71 | 222,22 | 219,65 | -0,54 | -0,24% | 459,24K | 21:49:55 | ||
Verizon | 39,45 | 39,66 | 38,94 | -0,25 | -0,62% | 8,56M | 21:49:57 | ||
Vertex | 401,25 | 406,83 | 399,29 | -3,66 | -0,91% | 420,96K | 21:50:01 | ||
VF | 13,07 | 13,10 | 12,73 | +0,13 | +0,97% | 3,76M | 21:49:53 | ||
Viatris | 11,47 | 11,49 | 11,25 | +0,12 | +1,01% | 2,34M | 21:49:57 | ||
VICI Properties | 28,50 | 28,73 | 28,15 | -0,08 | -0,26% | 2,66M | 21:49:28 | ||
Visa A | 275,92 | 283,00 | 275,35 | +1,80 | +0,66% | 4,87M | 21:49:50 | ||
Vulcan Materials | 256,47 | 259,96 | 253,76 | -2,87 | -1,11% | 264,02K | 21:49:35 | ||
Walgreens Boots | 17,75 | 17,98 | 17,62 | -0,29 | -1,63% | 6,93M | 21:49:54 | ||
Walmart | 59,83 | 59,92 | 58,81 | +0,74 | +1,26% | 8,45M | 21:49:55 | ||
Walt Disney | 113,63 | 113,97 | 113,14 | -0,08 | -0,07% | 3,94M | 21:49:29 | ||
Warner Bros Discovery | 8,32 | 8,40 | 8,26 | -0,12 | -1,42% | 12,55M | 21:49:55 | ||
Waste Management | 209,60 | 210,09 | 207,63 | +0,82 | +0,40% | 854,19K | 21:49:30 | ||
Waters | 307,93 | 316,06 | 305,00 | -5,37 | -1,71% | 300,14K | 21:49:43 | ||
WEC Energy | 82,67 | 82,80 | 80,85 | +0,71 | +0,87% | 756,20K | 21:49:52 | ||
Wells Fargo&Co | 60,68 | 60,95 | 60,05 | -0,26 | -0,43% | 12,87M | 21:49:56 | ||
Welltower | 93,56 | 93,84 | 91,91 | +0,63 | +0,68% | 1,24M | 21:50:04 | ||
West Pharmaceutical Services | 388,24 | 394,42 | 386,78 | -1,96 | -0,50% | 364,46K | 21:49:15 | ||
Western Digital | 69,17 | 72,11 | 68,16 | -0,75 | -1,07% | 4,35M | 21:50:00 | ||
Westinghouse Air Brake | 163,27 | 167,49 | 160,90 | +14,79 | +9,96% | 2,55M | 21:49:34 | ||
WestRock Co | 47,26 | 47,53 | 46,99 | +0,16 | +0,34% | 1,12M | 21:47:56 | ||
Weyerhaeuser | 31,50 | 31,80 | 31,30 | -0,21 | -0,65% | 1,49M | 21:49:57 | ||
Williams | 39,17 | 39,25 | 38,35 | +0,40 | +1,02% | 2,61M | 21:49:44 | ||
Willis Towers Watson | 264,37 | 265,19 | 262,10 | +0,69 | +0,26% | 180,05K | 21:49:21 | ||
WR Berkley | 78,13 | 78,65 | 76,86 | -0,95 | -1,20% | 1,65M | 21:49:27 | ||
WW Grainger | 958,28 | 965,24 | 952,45 | +2,49 | +0,26% | 194,80K | 21:49:47 | ||
Wynn Resorts | 96,90 | 98,77 | 96,19 | -1,92 | -1,94% | 665,06K | 21:49:49 | ||
Xcel Energy | 55,49 | 55,64 | 54,15 | +0,22 | +0,41% | 2,43M | 21:49:54 | ||
Xylem | 130,60 | 132,23 | 129,58 | -0,12 | -0,09% | 568,38K | 21:49:53 | ||
Yum! Brands | 140,89 | 141,19 | 139,26 | +0,79 | +0,56% | 688,29K | 21:49:50 | ||
Zebra | 276,88 | 280,92 | 274,29 | +0,32 | +0,11% | 180,25K | 21:49:47 | ||
Zimmer Biomet | 121,36 | 122,42 | 121,01 | -0,16 | -0,13% | 467,88K | 21:49:36 | ||
Zoetis Inc | 151,03 | 151,74 | 148,76 | +1,48 | +0,99% | 2,37M | 21:49:10 |
%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.
Yorum silinmeli, çünkü:
Teşekkürler!
Şikayetiniz yönetim ekibimize iletildi