Per Favore, prova con una nuova ricerca
Nome | Ultimo | Massimo | Minimo | Var. | Var. % | Vol. | Ora | ||
---|---|---|---|---|---|---|---|---|---|
3M | 100,66 | 101,84 | 100,28 | -0,20 | -0,20% | 3,47M | 22:00:29 | ||
Abbott Labs | 107,49 | 108,98 | 107,04 | -0,09 | -0,08% | 8,49M | 22:00:29 | ||
AbbVie | 170,46 | 170,75 | 167,69 | +1,04 | +0,61% | 4,25M | 22:00:29 | ||
Accenture | 290,43 | 290,52 | 287,01 | +2,03 | +0,70% | 2,51M | 22:00:29 | ||
Adobe | 459,94 | 462,23 | 451,56 | -5,49 | -1,18% | 3,20M | 21:59:59 | ||
ADP | 246,87 | 252,19 | 243,75 | -5,45 | -2,16% | 2,26M | 21:59:59 | ||
Aflac | 88,40 | 88,75 | 87,94 | -0,39 | -0,44% | 2,57M | 22:00:29 | ||
Agilent Technologies | 133,03 | 133,75 | 132,25 | +0,05 | +0,04% | 1,62M | 22:00:29 | ||
AIG | 76,02 | 76,32 | 75,44 | 0,00 | 0,00% | 4,32M | 22:00:29 | ||
Air Products | 282,31 | 282,81 | 278,43 | +2,78 | +0,99% | 1,89M | 22:00:29 | ||
Airbnb | 148,07 | 148,32 | 146,00 | +1,41 | +0,96% | 3,02M | 21:59:59 | ||
Akamai | 90,34 | 90,41 | 87,74 | +1,16 | +1,30% | 1,80M | 21:59:59 | ||
Albemarle | 114,06 | 114,89 | 112,42 | -0,88 | -0,77% | 1,68M | 22:00:29 | ||
Alexandria RE | 113,92 | 115,11 | 112,77 | -0,57 | -0,50% | 781,62K | 22:00:29 | ||
Align | 255,70 | 257,00 | 252,37 | +0,16 | +0,06% | 857,09K | 21:59:59 | ||
Allegion PLC | 117,49 | 118,02 | 116,54 | +0,56 | +0,48% | 525,40K | 22:00:29 | ||
Alliant Energy | 50,15 | 50,31 | 49,86 | +0,02 | +0,04% | 1,24M | 21:59:59 | ||
Allstate | 163,81 | 165,07 | 162,95 | -1,25 | -0,76% | 818,92K | 22:00:29 | ||
Alphabet A | 175,01 | 177,06 | 172,76 | +0,75 | +0,43% | 21,97M | 21:59:59 | ||
Alphabet C | 176,63 | 178,47 | 174,38 | +0,88 | +0,50% | 15,98M | 21:59:59 | ||
Altria | 46,49 | 46,79 | 46,24 | -0,21 | -0,45% | 7,91M | 22:00:29 | ||
Amazon.com | 187,06 | 187,20 | 183,79 | +2,76 | +1,50% | 25,69M | 21:59:59 | ||
Amcor PLC | 9,91 | 10,01 | 9,88 | -0,10 | -1,00% | 5,81M | 22:00:29 | ||
AMD | 160,34 | 165,54 | 159,61 | -7,53 | -4,49% | 63,86M | 21:59:59 | ||
Ameren | 71,50 | 71,81 | 70,82 | +0,43 | +0,61% | 1,52M | 22:00:29 | ||
American Airlines | 11,49 | 11,57 | 11,37 | -0,01 | -0,09% | 23,28M | 21:59:59 | ||
American Electric Power | 88,55 | 88,90 | 87,43 | +0,25 | +0,28% | 2,19M | 21:59:59 | ||
American Express | 232,44 | 233,92 | 230,60 | -0,23 | -0,10% | 2,89M | 22:00:29 | ||
American Tower | 194,72 | 196,07 | 192,70 | +0,46 | +0,24% | 2,57M | 22:00:29 | ||
American Water Works | 128,56 | 128,85 | 127,33 | +0,31 | +0,24% | 1,19M | 22:00:29 | ||
Ameriprise Financial | 428,47 | 429,97 | 422,13 | +1,84 | +0,43% | 349,11K | 22:00:29 | ||
Ametek | 173,00 | 173,42 | 170,10 | +3,00 | +1,76% | 1,66M | 22:00:29 | ||
Amgen | 304,72 | 305,53 | 300,94 | -0,30 | -0,10% | 1,99M | 21:59:59 | ||
Amphenol | 133,84 | 134,05 | 130,07 | +3,20 | +2,45% | 2,71M | 22:00:29 | ||
Analog Devices | 235,37 | 235,98 | 231,19 | +0,60 | +0,26% | 2,29M | 21:59:59 | ||
ANSYS | 323,31 | 325,85 | 321,42 | -0,99 | -0,31% | 232,26K | 21:59:59 | ||
AO Smith | 81,48 | 81,52 | 80,59 | +0,40 | +0,49% | 450,33K | 22:00:29 | ||
Aon | 286,86 | 289,79 | 283,27 | +3,74 | +1,32% | 2,08M | 22:00:29 | ||
APA Corp | 29,47 | 29,76 | 28,88 | +0,62 | +2,15% | 4,17M | 21:59:59 | ||
Apple | 193,12 | 197,28 | 192,15 | -3,77 | -1,91% | 86,20M | 21:59:59 | ||
Applied Materials | 228,16 | 228,83 | 219,63 | +6,43 | +2,90% | 4,79M | 21:59:59 | ||
Aptiv | 79,66 | 81,41 | 79,35 | -1,76 | -2,16% | 2,46M | 22:00:29 | ||
Arch Capital | 100,58 | 100,91 | 99,67 | +0,01 | +0,01% | 949,25K | 21:59:59 | ||
Archer-Daniels-Midland | 61,95 | 62,20 | 61,14 | +0,68 | +1,11% | 4,08M | 22:00:29 | ||
Arista Networks | 297,58 | 298,68 | 291,22 | +0,79 | +0,27% | 1,77M | 22:00:29 | ||
Arthur J Gallagher | 255,17 | 255,43 | 252,22 | +1,64 | +0,65% | 973,85K | 22:00:29 | ||
Assurant | 172,58 | 173,57 | 171,89 | -0,76 | -0,44% | 296,76K | 22:00:29 | ||
AT&T | 17,86 | 18,04 | 17,75 | -0,24 | -1,33% | 32,19M | 22:00:29 | ||
Atmos Energy | 115,48 | 115,59 | 114,45 | +0,70 | +0,61% | 1,06M | 22:00:29 | ||
Autodesk | 218,20 | 218,60 | 213,69 | +2,15 | +1,00% | 1,89M | 21:59:59 | ||
AutoZone | 2.780,95 | 2.799,81 | 2.769,06 | -19,75 | -0,71% | 164,56K | 22:00:29 | ||
AvalonBay | 199,34 | 200,51 | 196,74 | +2,13 | +1,08% | 612,79K | 22:00:29 | ||
Avery Dennison | 224,74 | 224,94 | 222,26 | -1,55 | -0,68% | 269,93K | 22:00:29 | ||
Axon Enterprise | 285,40 | 286,81 | 280,08 | +4,90 | +1,75% | 421,78K | 21:59:59 | ||
Baker Hughes | 32,44 | 32,59 | 31,65 | +0,80 | +2,53% | 10,05M | 21:59:59 | ||
Ball | 68,40 | 68,42 | 67,47 | -0,07 | -0,10% | 1,47M | 22:00:29 | ||
Bank of America | 39,67 | 39,84 | 39,22 | -0,11 | -0,28% | 36,90M | 22:00:29 | ||
Bank of NY Mellon | 60,74 | 60,87 | 59,80 | +0,43 | +0,71% | 3,82M | 22:00:29 | ||
Bath & Body Works | 45,63 | 46,36 | 45,41 | -0,21 | -0,46% | 2,71M | 22:00:29 | ||
Baxter | 32,89 | 33,08 | 32,69 | -0,27 | -0,81% | 4,16M | 22:00:29 | ||
Becton Dickinson | 239,51 | 240,39 | 237,48 | -1,12 | -0,47% | 736,50K | 22:00:29 | ||
Berkshire Hathaway B | 410,81 | 413,94 | 409,27 | -2,91 | -0,70% | 2,66M | 22:00:29 | ||
Best Buy | 87,15 | 87,90 | 86,47 | -0,77 | -0,88% | 3,21M | 22:00:29 | ||
Bio-Rad Labs | 284,45 | 288,56 | 283,44 | -2,57 | -0,90% | 223,19K | 22:00:29 | ||
Bio-Techne | 77,10 | 77,61 | 75,90 | -0,53 | -0,68% | 716,42K | 21:59:59 | ||
Biogen | 225,98 | 229,00 | 224,27 | +0,55 | +0,24% | 894,96K | 21:59:59 | ||
BlackRock | 766,17 | 768,86 | 760,25 | -2,52 | -0,33% | 536,23K | 22:00:29 | ||
Blackstone | 119,70 | 119,97 | 117,10 | +2,08 | +1,77% | 2,38M | 22:00:29 | ||
Boeing | 190,12 | 192,63 | 189,61 | -0,12 | -0,06% | 4,31M | 22:00:29 | ||
Booking | 3.788,72 | 3.805,55 | 3.746,68 | -24,37 | -0,64% | 212,11K | 21:59:59 | ||
BorgWarner | 34,32 | 34,39 | 33,99 | -0,30 | -0,85% | 2,63M | 22:00:29 | ||
Boston Properties | 59,08 | 59,91 | 58,29 | -0,18 | -0,30% | 1,54M | 22:00:29 | ||
Boston Scientific | 77,42 | 77,53 | 76,71 | +0,31 | +0,40% | 3,47M | 22:00:29 | ||
Bristol-Myers Squibb | 42,57 | 42,72 | 41,36 | +1,09 | +2,63% | 13,45M | 22:00:29 | ||
Broadcom | 1.441,38 | 1.449,05 | 1.409,13 | +34,74 | +2,47% | 3,00M | 22:00:00 | ||
Broadridge | 196,85 | 197,47 | 194,80 | -1,19 | -0,60% | 398,94K | 22:00:29 | ||
Brown Forman | 42,91 | 43,70 | 42,51 | -0,98 | -2,23% | 2,49M | 22:00:29 | ||
Brown&Brown | 89,64 | 90,42 | 89,18 | -0,64 | -0,71% | 815,34K | 22:00:29 | ||
Builders FirstSource | 146,95 | 147,51 | 144,05 | +0,67 | +0,46% | 1,27M | 22:00:29 | ||
Bunge | 105,75 | 106,09 | 103,52 | +1,62 | +1,56% | 1,26M | 22:00:29 | ||
Cadence Design | 296,18 | 296,44 | 292,22 | +1,76 | +0,60% | 922,63K | 21:59:59 | ||
Caesars | 36,38 | 36,68 | 35,56 | +0,32 | +0,89% | 2,70M | 21:59:59 | ||
Camden Property | 107,53 | 108,83 | 106,31 | +0,84 | +0,79% | 859,08K | 22:00:29 | ||
Campbell Soup | 42,46 | 42,93 | 41,97 | -0,40 | -0,93% | 2,60M | 22:00:29 | ||
Capital One Financial | 140,90 | 141,18 | 138,34 | +1,10 | +0,79% | 2,53M | 22:00:29 | ||
Cardinal Health | 98,84 | 98,95 | 97,16 | +0,33 | +0,33% | 1,40M | 22:00:29 | ||
CarMax | 68,47 | 69,38 | 68,36 | -0,70 | -1,01% | 1,68M | 22:00:29 | ||
Carnival Corp | 16,53 | 16,84 | 16,36 | -0,17 | -1,02% | 16,61M | 22:00:29 | ||
Carrier Global | 62,54 | 63,09 | 62,14 | -0,17 | -0,27% | 2,40M | 22:00:29 | ||
Catalent Inc | 56,19 | 56,42 | 55,94 | -0,20 | -0,35% | 863,23K | 22:00:29 | ||
Caterpillar | 329,61 | 331,91 | 328,53 | +0,67 | +0,20% | 2,63M | 22:00:29 | ||
Cboe Global | 171,57 | 173,59 | 171,00 | -1,11 | -0,64% | 636,20K | 22:00:29 | ||
CBRE A | 87,62 | 87,68 | 84,68 | +1,99 | +2,32% | 1,89M | 22:00:29 | ||
CDW Corp | 223,90 | 224,14 | 221,64 | -0,34 | -0,15% | 611,89K | 21:59:59 | ||
Celanese | 144,94 | 145,21 | 142,50 | -1,53 | -1,04% | 597,70K | 22:00:29 | ||
Cencora Inc | 234,57 | 235,27 | 231,79 | -0,90 | -0,38% | 1,37M | 22:00:29 | ||
Centene | 69,84 | 69,99 | 69,26 | +0,03 | +0,04% | 2,93M | 22:00:29 | ||
CenterPoint Energy | 30,43 | 30,50 | 30,05 | +0,26 | +0,86% | 3,57M | 22:00:29 | ||
CF Industries | 78,67 | 78,97 | 77,29 | +0,81 | +1,04% | 1,92M | 22:00:29 | ||
CH Robinson | 85,59 | 86,77 | 85,22 | -1,39 | -1,60% | 1,29M | 21:59:59 | ||
Charles River Laboratories | 214,51 | 215,61 | 210,98 | -0,28 | -0,13% | 593,97K | 22:00:29 | ||
Charter Communications | 276,07 | 276,62 | 272,66 | -0,76 | -0,27% | 886,58K | 21:59:59 | ||
Chevron | 156,74 | 158,20 | 156,32 | +0,66 | +0,42% | 7,01M | 22:00:29 | ||
Chipotle Mexican Grill | 3.129,88 | 3.176,31 | 3.121,00 | -39,14 | -1,24% | 205,99K | 22:00:29 | ||
Chubb | 267,69 | 268,49 | 265,17 | +0,47 | +0,18% | 1,90M | 22:00:29 | ||
Church&Dwight | 107,72 | 107,77 | 105,93 | +0,34 | +0,32% | 1,17M | 22:00:29 | ||
Cigna | 338,65 | 339,56 | 336,22 | +0,55 | +0,16% | 990,22K | 22:00:29 | ||
Cincinnati Financial | 115,26 | 115,43 | 114,49 | -0,71 | -0,61% | 410,66K | 21:59:59 | ||
Cintas | 684,17 | 685,39 | 677,84 | +2,00 | +0,29% | 290,80K | 21:59:59 | ||
Cisco | 45,85 | 45,86 | 45,28 | +0,01 | +0,02% | 13,35M | 21:59:59 | ||
Citigroup | 61,43 | 61,66 | 60,74 | -0,35 | -0,57% | 8,72M | 22:00:29 | ||
Citizens Financial Group Inc | 34,38 | 34,68 | 32,82 | +0,23 | +0,67% | 12,07M | 22:00:29 | ||
Clorox | 131,72 | 132,17 | 129,91 | -1,25 | -0,94% | 1,01M | 22:00:29 | ||
CME Group | 198,50 | 199,87 | 197,19 | -0,86 | -0,43% | 1,97M | 21:59:59 | ||
CMS Energy | 60,50 | 60,90 | 60,25 | -0,13 | -0,21% | 2,30M | 22:00:29 | ||
Coca-Cola | 63,59 | 63,99 | 63,37 | -0,32 | -0,50% | 14,19M | 22:00:29 | ||
Cognizant A | 67,25 | 67,37 | 65,68 | +1,31 | +1,99% | 4,14M | 21:59:59 | ||
Colgate-Palmolive | 93,90 | 94,01 | 93,13 | +0,01 | +0,01% | 2,52M | 22:00:29 | ||
Comcast | 38,79 | 38,98 | 38,53 | -0,17 | -0,44% | 13,14M | 21:59:59 | ||
Comerica | 47,25 | 47,70 | 46,33 | -0,80 | -1,66% | 2,82M | 22:00:29 | ||
Conagra Brands | 29,29 | 29,69 | 28,87 | -0,43 | -1,45% | 6,81M | 22:00:29 | ||
ConocoPhillips | 113,30 | 114,00 | 111,97 | +1,30 | +1,16% | 5,19M | 22:00:29 | ||
Consolidated Edison | 92,32 | 92,36 | 91,08 | +0,71 | +0,78% | 1,80M | 22:00:29 | ||
Constellation Brands A | 251,68 | 253,27 | 249,79 | +0,75 | +0,30% | 1,21M | 22:00:29 | ||
Constellation Energy | 214,63 | 214,77 | 198,13 | +16,63 | +8,40% | 5,21M | 21:59:59 | ||
Cooper | 95,08 | 95,10 | 92,64 | +0,70 | +0,74% | 2,06M | 21:59:59 | ||
Copart | 53,59 | 54,06 | 53,27 | -0,17 | -0,32% | 2,64M | 21:59:59 | ||
Corning | 36,86 | 36,90 | 36,58 | -0,07 | -0,19% | 3,00M | 22:00:29 | ||
Corpay | 259,19 | 260,45 | 255,87 | +0,18 | +0,07% | 425,70K | 22:00:29 | ||
Corteva | 51,71 | 52,66 | 51,66 | -1,19 | -2,25% | 5,32M | 22:00:29 | ||
CoStar | 76,43 | 76,72 | 75,71 | +0,22 | +0,29% | 2,39M | 21:59:59 | ||
Costco | 848,34 | 849,48 | 842,74 | +2,76 | +0,33% | 1,37M | 21:59:59 | ||
Coterra Energy | 28,12 | 28,34 | 27,59 | +0,54 | +1,96% | 6,26M | 22:00:29 | ||
Crown Castle | 99,85 | 100,58 | 99,53 | -0,77 | -0,77% | 2,14M | 22:00:29 | ||
CSX | 32,93 | 32,93 | 32,46 | +0,18 | +0,55% | 8,27M | 21:59:59 | ||
Cummins | 273,17 | 275,24 | 270,98 | +1,30 | +0,48% | 794,72K | 22:00:29 | ||
CVS Health Corp | 60,28 | 61,53 | 59,91 | -1,50 | -2,43% | 10,62M | 22:00:29 | ||
Danaher | 264,67 | 265,63 | 261,88 | +1,59 | +0,60% | 2,89M | 22:00:29 | ||
Darden Restaurants | 147,68 | 148,85 | 147,25 | -0,86 | -0,58% | 909,35K | 22:00:29 | ||
DaVita | 141,58 | 142,68 | 139,64 | -1,60 | -1,12% | 659,80K | 22:00:29 | ||
Dayforce | 50,68 | 51,31 | 49,32 | -0,85 | -1,65% | 1,84M | 22:00:29 | ||
Deckers Outdoor | 1.054,95 | 1.056,88 | 1.031,47 | +10,64 | +1,02% | 280,78K | 22:00:29 | ||
Deere&Company | 368,30 | 372,68 | 367,05 | -0,28 | -0,08% | 1,02M | 22:00:29 | ||
Delta Air Lines | 50,50 | 50,87 | 50,01 | +0,06 | +0,12% | 3,73M | 22:00:29 | ||
Dentsply | 27,05 | 27,48 | 27,02 | -0,64 | -2,31% | 1,87M | 21:59:59 | ||
Devon Energy | 47,12 | 47,46 | 46,53 | +0,33 | +0,71% | 6,30M | 22:00:29 | ||
DexCom | 116,57 | 116,96 | 114,73 | +0,78 | +0,67% | 2,23M | 21:59:59 | ||
Diamondback | 193,97 | 195,00 | 190,62 | +3,67 | +1,93% | 958,64K | 21:59:59 | ||
Digital | 149,09 | 149,46 | 145,37 | +2,74 | +1,87% | 1,51M | 22:00:29 | ||
Discover | 125,81 | 125,93 | 123,03 | +0,91 | +0,73% | 1,12M | 22:00:29 | ||
Dollar General | 127,69 | 128,15 | 126,01 | +1,08 | +0,85% | 1,89M | 22:00:29 | ||
Dollar Tree | 110,19 | 111,96 | 109,55 | -1,10 | -0,99% | 2,78M | 21:59:59 | ||
Dominion Energy | 51,46 | 51,66 | 50,75 | +0,02 | +0,04% | 4,88M | 22:00:29 | ||
Domino’s Pizza Inc | 526,55 | 526,86 | 511,62 | +13,00 | +2,53% | 505,87K | 22:00:29 | ||
Dover | 177,95 | 178,83 | 176,75 | +0,73 | +0,41% | 963,81K | 22:00:29 | ||
Dow | 56,05 | 56,18 | 55,37 | +0,32 | +0,57% | 4,13M | 22:00:29 | ||
DR Horton | 142,22 | 142,44 | 138,76 | +2,00 | +1,43% | 1,59M | 22:00:29 | ||
DTE Energy | 112,64 | 113,40 | 111,84 | +0,31 | +0,28% | 1,08M | 22:00:29 | ||
Duke Energy | 102,52 | 102,97 | 101,94 | -0,10 | -0,10% | 1,84M | 22:00:29 | ||
DuPont De Nemours | 79,88 | 80,07 | 79,37 | -0,13 | -0,16% | 1,68M | 22:00:29 | ||
Eastman Chemical | 103,20 | 103,61 | 101,93 | -0,10 | -0,10% | 1,38M | 22:00:29 | ||
Eaton | 322,98 | 323,39 | 313,25 | +8,15 | +2,59% | 1,90M | 22:00:29 | ||
eBay | 53,15 | 53,19 | 52,42 | +0,07 | +0,13% | 3,59M | 21:59:59 | ||
Ecolab | 238,77 | 239,29 | 236,71 | -0,42 | -0,18% | 766,69K | 22:00:29 | ||
Edison | 73,85 | 74,70 | 73,72 | -0,13 | -0,18% | 1,65M | 22:00:29 | ||
Edwards Lifesciences | 86,10 | 87,86 | 85,60 | -2,04 | -2,31% | 2,23M | 22:00:29 | ||
Electronic Arts | 136,21 | 137,08 | 135,25 | -0,61 | -0,45% | 1,97M | 21:59:59 | ||
Elevance Health | 536,25 | 541,22 | 531,68 | -2,69 | -0,50% | 634,76K | 22:00:29 | ||
Eli Lilly | 865,00 | 871,61 | 849,39 | +15,01 | +1,77% | 3,34M | 22:00:29 | ||
Emerson | 108,73 | 109,51 | 107,69 | +0,75 | +0,69% | 1,87M | 22:00:29 | ||
Enphase | 130,67 | 131,24 | 122,05 | +7,92 | +6,45% | 3,43M | 21:59:59 | ||
Entergy | 108,06 | 108,41 | 107,20 | -0,41 | -0,38% | 2,09M | 22:00:29 | ||
EOG Resources | 121,59 | 122,27 | 119,75 | +1,40 | +1,16% | 1,72M | 22:00:29 | ||
EPAM Systems | 176,98 | 177,91 | 175,47 | 0,00 | 0,00% | 588,36K | 22:00:29 | ||
EQT | 41,13 | 41,58 | 40,61 | +0,59 | +1,46% | 7,27M | 22:00:29 | ||
Equifax | 232,75 | 233,11 | 230,77 | -0,53 | -0,23% | 685,96K | 22:00:29 | ||
Equinix | 762,53 | 765,39 | 747,65 | +9,14 | +1,21% | 406,68K | 21:59:59 | ||
Equity Residential | 66,05 | 66,52 | 65,05 | +0,98 | +1,51% | 1,28M | 22:00:29 | ||
Essex Property | 269,37 | 272,48 | 268,54 | +1,30 | +0,48% | 295,34K | 22:00:29 | ||
Estee Lauder | 118,81 | 120,17 | 118,64 | -1,66 | -1,38% | 2,38M | 22:00:29 | ||
Etsy Inc | 66,07 | 66,22 | 64,25 | +0,79 | +1,21% | 1,57M | 21:59:59 | ||
Everest | 381,61 | 383,18 | 378,39 | -1,20 | -0,31% | 139,59K | 22:00:29 | ||
Evergy | 53,05 | 53,17 | 52,51 | +0,09 | +0,17% | 1,47M | 21:59:59 | ||
Eversource Energy | 59,04 | 59,38 | 58,29 | +0,46 | +0,79% | 1,70M | 22:00:29 | ||
Exelon | 36,21 | 36,54 | 36,02 | +0,04 | +0,11% | 6,46M | 21:59:59 | ||
Expedia | 123,38 | 124,15 | 122,00 | +0,32 | +0,26% | 1,65M | 21:59:59 | ||
Expeditors Washington | 126,81 | 126,92 | 124,81 | +1,34 | +1,07% | 1,24M | 22:00:29 | ||
Extra Space Storage | 149,79 | 150,46 | 145,61 | +1,69 | +1,14% | 1,18M | 22:00:29 | ||
Exxon Mobil | 113,08 | 114,22 | 112,70 | +0,33 | +0,29% | 14,76M | 22:00:29 | ||
F5 Networks | 167,31 | 167,40 | 164,70 | +1,74 | +1,05% | 402,84K | 21:59:59 | ||
FactSet Research | 406,24 | 409,45 | 405,81 | -3,69 | -0,90% | 330,90K | 22:00:29 | ||
Fair Isaac | 1.310,15 | 1.325,72 | 1.298,27 | -0,17 | -0,01% | 123,05K | 22:00:29 | ||
Fastenal | 63,38 | 63,96 | 63,18 | -0,51 | -0,80% | 3,13M | 21:59:59 | ||
Federal Realty | 100,56 | 101,51 | 99,28 | -0,45 | -0,45% | 557,68K | 22:00:29 | ||
FedEx | 253,72 | 254,21 | 245,92 | +5,99 | +2,42% | 1,45M | 22:00:29 | ||
Fidelity National Info | 77,29 | 77,50 | 76,29 | -0,22 | -0,28% | 4,12M | 22:00:29 | ||
Fifth Third | 35,62 | 36,04 | 35,14 | -0,51 | -1,41% | 6,80M | 21:59:59 | ||
First Solar | 279,80 | 283,94 | 263,09 | +12,46 | +4,66% | 3,44M | 21:59:59 | ||
FirstEnergy | 38,93 | 39,03 | 38,51 | +0,11 | +0,28% | 2,54M | 22:00:29 | ||
Fiserv | 149,60 | 150,40 | 148,14 | -1,82 | -1,20% | 2,36M | 22:00:29 | ||
FMC | 54,99 | 56,01 | 54,45 | -1,67 | -2,95% | 2,27M | 22:00:29 | ||
Ford Motor | 12,38 | 12,52 | 12,10 | +0,23 | +1,85% | 67,31M | 22:00:29 | ||
Fortinet | 60,11 | 60,25 | 58,94 | +0,39 | +0,65% | 3,46M | 22:00:00 | ||
Fortive | 73,15 | 73,19 | 72,15 | +0,40 | +0,55% | 1,08M | 22:00:29 | ||
Fox Corp A | 33,69 | 34,03 | 33,45 | -0,42 | -1,23% | 3,21M | 21:59:59 | ||
Fox Corp B | 31,40 | 31,67 | 31,17 | -0,37 | -1,16% | 1,04M | 21:59:59 | ||
Franklin Resources | 22,85 | 22,96 | 22,71 | -0,04 | -0,17% | 2,36M | 22:00:29 | ||
Freeport-McMoran | 50,00 | 50,22 | 49,40 | +0,73 | +1,48% | 10,58M | 22:00:29 | ||
Garmin | 162,62 | 163,00 | 161,04 | -0,64 | -0,39% | 526,60K | 22:00:29 | ||
Gartner | 436,30 | 438,64 | 433,45 | +1,86 | +0,43% | 304,56K | 22:00:29 | ||
GE HealthCare | 75,78 | 76,01 | 75,22 | -0,56 | -0,73% | 2,02M | 21:59:59 | ||
Gen Digital | 24,48 | 24,90 | 24,13 | -0,24 | -0,97% | 6,43M | 21:59:59 | ||
Generac | 140,66 | 141,68 | 137,33 | +2,41 | +1,74% | 604,40K | 22:00:29 | ||
General Dynamics | 294,68 | 300,00 | 293,89 | -4,46 | -1,49% | 1,01M | 22:00:29 | ||
General Electric | 162,84 | 163,89 | 161,83 | +0,92 | +0,57% | 4,38M | 22:00:29 | ||
General Mills | 66,90 | 67,42 | 66,12 | -0,56 | -0,83% | 4,00M | 22:00:29 | ||
General Motors | 47,57 | 47,76 | 45,63 | +1,85 | +4,05% | 18,49M | 22:00:29 | ||
Genuine Parts | 142,47 | 144,85 | 141,51 | -2,72 | -1,87% | 808,98K | 22:00:29 | ||
Gilead | 65,25 | 65,28 | 64,04 | +0,55 | +0,85% | 10,27M | 21:59:59 | ||
Global Payments | 97,33 | 97,46 | 95,85 | -0,38 | -0,39% | 2,90M | 22:00:29 | ||
Globe Life | 81,62 | 81,99 | 80,27 | +0,29 | +0,36% | 1,20M | 22:00:29 | ||
Goldman Sachs | 453,55 | 455,36 | 450,30 | -1,36 | -0,30% | 1,70M | 22:00:29 | ||
Halliburton | 34,51 | 34,81 | 33,77 | +0,43 | +1,26% | 6,24M | 22:00:29 | ||
Hartford | 100,87 | 100,92 | 99,93 | +0,02 | +0,02% | 1,09M | 22:00:29 | ||
Hasbro | 58,48 | 58,83 | 57,73 | +0,03 | +0,05% | 1,13M | 21:59:59 | ||
HCA | 341,26 | 342,28 | 333,67 | +3,82 | +1,13% | 1,17M | 22:00:29 | ||
Healthpeak Properties | 19,23 | 19,47 | 18,94 | -0,06 | -0,31% | 3,31M | 22:00:29 | ||
Henry Schein | 67,42 | 68,32 | 67,28 | -1,09 | -1,59% | 874,46K | 21:59:59 | ||
Hershey Co | 191,12 | 196,26 | 189,59 | -4,94 | -2,52% | 1,41M | 22:00:29 | ||
Hess | 147,81 | 149,47 | 147,57 | +0,27 | +0,18% | 2,48M | 22:00:29 | ||
Hewlett Packard | 20,59 | 20,64 | 19,95 | +0,56 | +2,80% | 23,44M | 22:00:29 | ||
Hilton Worldwide | 204,82 | 205,34 | 201,51 | +2,64 | +1,31% | 1,50M | 22:00:29 | ||
Hologic | 73,97 | 74,36 | 73,76 | -0,54 | -0,72% | 878,63K | 21:59:59 | ||
Home Depot | 332,56 | 332,78 | 326,50 | +5,53 | +1,69% | 2,62M | 22:00:29 | ||
Honeywell | 210,74 | 211,06 | 209,14 | +1,96 | +0,94% | 2,65M | 21:59:59 | ||
Hormel Foods | 30,58 | 30,64 | 30,14 | -0,06 | -0,20% | 2,42M | 22:00:29 | ||
Host Hotels Resorts | 18,11 | 18,16 | 17,73 | +0,30 | +1,68% | 8,53M | 21:59:59 | ||
Howmet | 83,65 | 84,40 | 83,62 | -0,13 | -0,16% | 2,03M | 22:00:29 | ||
HP Inc | 36,18 | 36,21 | 35,49 | -0,27 | -0,74% | 8,72M | 22:00:29 | ||
Hubbell | 369,01 | 371,41 | 366,60 | +2,33 | +0,64% | 556,51K | 22:00:29 | ||
Humana | 349,34 | 351,95 | 343,63 | -2,46 | -0,70% | 1,17M | 22:00:29 | ||
Huntington Bancshares | 12,58 | 13,08 | 12,48 | -0,82 | -6,12% | 51,77M | 21:59:59 | ||
Huntington Ingalls Industries | 247,94 | 249,00 | 247,49 | -1,27 | -0,51% | 170,31K | 22:00:29 | ||
IBM | 170,38 | 170,76 | 168,88 | +0,37 | +0,22% | 3,34M | 22:00:29 | ||
ICE | 133,88 | 134,41 | 133,07 | +0,09 | +0,07% | 2,25M | 22:00:29 | ||
IDEX | 202,91 | 203,81 | 201,24 | +1,12 | +0,56% | 362,69K | 22:00:29 | ||
IDEXX Labs | 508,26 | 511,92 | 492,74 | +10,75 | +2,16% | 557,80K | 21:59:59 | ||
IFF | 96,77 | 98,41 | 96,69 | -1,71 | -1,74% | 1,17M | 22:00:29 | ||
Illinois Tool Works | 239,37 | 240,27 | 238,68 | -1,05 | -0,44% | 650,65K | 22:00:29 | ||
Illumina | 109,82 | 110,98 | 107,15 | -3,88 | -3,41% | 3,73M | 21:59:59 | ||
Incyte | 59,40 | 59,48 | 58,91 | +0,24 | +0,41% | 8,92M | 21:59:59 | ||
Ingersoll Rand | 91,19 | 91,24 | 89,03 | +2,06 | +2,31% | 2,30M | 22:00:29 | ||
Insulet | 192,04 | 192,36 | 186,94 | +0,62 | +0,32% | 539,75K | 21:59:59 | ||
Intel | 30,93 | 30,95 | 30,29 | +0,19 | +0,62% | 35,52M | 21:59:59 | ||
International Paper | 44,79 | 45,28 | 44,34 | -0,42 | -0,93% | 7,75M | 22:00:29 | ||
Intuit | 567,24 | 572,72 | 565,77 | -6,66 | -1,16% | 1,56M | 21:59:59 | ||
Intuitive Surgical | 418,38 | 419,87 | 413,52 | +0,77 | +0,18% | 815,56K | 21:59:59 | ||
Invesco | 15,19 | 15,27 | 14,85 | +0,16 | +1,06% | 5,12M | 22:00:29 | ||
Invitation Homes | 35,31 | 35,38 | 34,75 | +0,30 | +0,86% | 2,02M | 22:00:29 | ||
IPG | 30,45 | 30,64 | 30,31 | -0,27 | -0,88% | 2,66M | 22:00:29 | ||
IQVIA Holdings | 215,83 | 216,96 | 213,92 | -3,40 | -1,55% | 1,65M | 22:00:29 | ||
Iron Mountain | 87,10 | 87,33 | 84,78 | +1,63 | +1,91% | 2,13M | 22:00:29 | ||
J&J | 147,13 | 147,56 | 145,60 | +0,05 | +0,03% | 5,70M | 22:00:29 | ||
Jabil Circuit | 117,10 | 117,26 | 113,13 | +3,22 | +2,83% | 989,37K | 22:00:29 | ||
Jack Henry&Associates | 164,05 | 164,76 | 161,77 | -0,73 | -0,44% | 271,50K | 21:59:59 | ||
Jacobs Engineering | 140,02 | 140,12 | 138,57 | +0,96 | +0,69% | 542,84K | 22:00:29 | ||
JB Hunt | 162,01 | 162,33 | 158,45 | +2,05 | +1,28% | 1,13M | 21:59:59 | ||
JM Smucker | 113,60 | 114,91 | 113,00 | -1,38 | -1,20% | 1,45M | 22:00:29 | ||
Johnson Controls | 70,79 | 70,90 | 69,11 | +0,84 | +1,20% | 2,97M | 22:00:29 | ||
JPMorgan | 199,61 | 200,84 | 198,44 | -0,34 | -0,17% | 6,05M | 22:00:29 | ||
Juniper | 35,43 | 35,64 | 35,40 | -0,12 | -0,34% | 1,22M | 22:00:29 | ||
Kellanova | 59,09 | 59,61 | 58,40 | -0,54 | -0,91% | 1,73M | 22:00:29 | ||
Kenvue | 18,29 | 18,41 | 18,09 | -0,10 | -0,54% | 16,43M | 22:00:29 | ||
Keurig Dr Pepper | 34,16 | 34,63 | 34,01 | -0,47 | -1,36% | 4,05M | 21:59:59 | ||
KeyCorp | 13,67 | 13,79 | 13,51 | -0,26 | -1,87% | 13,35M | 22:00:29 | ||
Keysight Technologies | 136,74 | 136,85 | 134,38 | +0,93 | +0,68% | 790,13K | 22:00:29 | ||
Kimberly-Clark | 135,47 | 136,16 | 133,43 | +0,99 | +0,74% | 1,92M | 22:00:29 | ||
Kimco Realty | 18,54 | 18,73 | 18,17 | -0,25 | -1,33% | 4,76M | 22:00:29 | ||
Kinder Morgan | 19,80 | 19,88 | 19,62 | +0,18 | +0,92% | 11,00M | 22:00:29 | ||
KLA Corp | 794,38 | 795,98 | 761,10 | +25,41 | +3,30% | 648,21K | 21:59:59 | ||
Kraft Heinz | 33,55 | 34,23 | 33,23 | -0,84 | -2,44% | 11,15M | 21:59:59 | ||
Kroger | 51,64 | 52,06 | 51,46 | -0,34 | -0,65% | 3,12M | 22:00:29 | ||
L3Harris Technologies | 221,42 | 222,00 | 220,67 | -0,48 | -0,22% | 572,89K | 22:00:29 | ||
Labcorp Holdings | 195,92 | 196,37 | 192,50 | -0,68 | -0,35% | 513,53K | 22:00:29 | ||
Lam Research | 1.003,07 | 1.008,50 | 955,25 | +40,35 | +4,19% | 958,24K | 21:59:59 | ||
Lamb Weston Holdings | 85,49 | 86,15 | 84,41 | -0,35 | -0,41% | 1,48M | 22:00:29 | ||
Las Vegas Sands | 44,73 | 45,22 | 44,46 | -0,30 | -0,66% | 5,17M | 22:00:29 | ||
Leidos | 144,72 | 145,06 | 143,67 | -0,13 | -0,09% | 790,71K | 22:00:29 | ||
Lennar | 155,42 | 155,88 | 152,21 | +1,40 | +0,91% | 1,56M | 22:00:29 | ||
Linde PLC | 432,00 | 433,91 | 431,20 | -1,70 | -0,39% | 1,34M | 21:59:59 | ||
Live Nation Entertainment | 89,75 | 90,87 | 89,07 | -0,78 | -0,86% | 2,26M | 22:00:29 | ||
LKQ | 42,02 | 42,38 | 41,91 | -0,19 | -0,45% | 1,29M | 21:59:59 | ||
Lockheed Martin | 467,46 | 470,75 | 465,76 | -2,67 | -0,57% | 900,27K | 22:00:29 | ||
Loews | 75,34 | 75,60 | 74,72 | +0,09 | +0,12% | 658,21K | 22:00:29 | ||
Lowe’s | 218,10 | 218,39 | 216,10 | +1,43 | +0,66% | 1,83M | 22:00:29 | ||
Lululemon Athletica | 318,26 | 322,03 | 314,01 | +0,40 | +0,13% | 2,12M | 21:59:59 | ||
LyondellBasell Industries | 95,56 | 96,02 | 93,99 | -0,50 | -0,52% | 1,87M | 22:00:29 | ||
M&T Bank | 143,85 | 146,02 | 142,72 | -2,97 | -2,02% | 782,95K | 22:00:29 | ||
Marathon Oil | 28,28 | 28,48 | 27,93 | +0,41 | +1,47% | 6,87M | 22:00:29 | ||
Marathon Petroleum | 174,34 | 176,11 | 172,90 | -0,76 | -0,43% | 2,48M | 22:00:29 | ||
MarketAxesss | 197,08 | 200,49 | 196,33 | -1,68 | -0,85% | 342,62K | 21:59:59 | ||
Marriott Int | 232,76 | 233,41 | 229,98 | +1,66 | +0,72% | 1,21M | 21:59:59 | ||
Marsh McLennan | 209,61 | 210,46 | 207,11 | -0,38 | -0,18% | 1,27M | 22:00:29 | ||
Martin Marietta Materials | 552,34 | 554,60 | 547,54 | +1,47 | +0,27% | 323,56K | 22:00:29 | ||
Masco | 67,14 | 67,23 | 65,66 | +1,11 | +1,68% | 1,47M | 22:00:29 | ||
Mastercard | 449,25 | 450,17 | 444,37 | -0,54 | -0,12% | 1,94M | 22:00:29 | ||
Match Group | 31,85 | 32,04 | 31,34 | -0,17 | -0,53% | 2,88M | 21:59:59 | ||
McCormick&Co | 68,11 | 68,40 | 67,25 | -0,47 | -0,69% | 1,25M | 22:00:29 | ||
McDonald’s | 253,81 | 256,00 | 253,15 | -2,40 | -0,94% | 2,24M | 22:00:29 | ||
McKesson | 591,28 | 592,12 | 583,41 | +4,38 | +0,75% | 524,07K | 22:00:29 | ||
Medtronic | 83,14 | 83,95 | 82,61 | -0,93 | -1,11% | 4,91M | 22:00:29 | ||
Merck&Co | 131,49 | 131,68 | 129,66 | +0,82 | +0,63% | 5,78M | 22:00:29 | ||
Meta Platforms | 502,60 | 502,62 | 493,44 | +9,64 | +1,96% | 8,59M | 21:59:59 | ||
MetLife | 70,27 | 70,38 | 69,22 | +0,22 | +0,31% | 2,63M | 22:00:29 | ||
Mettler-Toledo | 1.443,83 | 1.444,57 | 1.420,92 | +5,25 | +0,36% | 151,56K | 22:00:29 | ||
MGM | 40,77 | 40,96 | 40,25 | +0,08 | +0,20% | 3,15M | 22:00:29 | ||
Microchip | 94,30 | 94,86 | 91,93 | +1,45 | +1,56% | 4,99M | 21:59:59 | ||
Micron | 134,82 | 135,67 | 129,71 | +3,88 | +2,96% | 14,62M | 21:59:59 | ||
Microsoft | 427,87 | 428,04 | 423,89 | +4,02 | +0,95% | 13,40M | 21:59:59 | ||
Mid-America Apartment | 138,50 | 139,35 | 136,57 | +1,84 | +1,35% | 863,46K | 22:00:29 | ||
Moderna | 148,59 | 152,28 | 143,77 | -2,42 | -1,60% | 5,55M | 21:59:59 | ||
Mohawk Industries | 118,08 | 118,35 | 115,05 | +4,65 | +4,10% | 758,22K | 22:00:29 | ||
Molina Healthcare | 307,98 | 309,75 | 304,63 | -1,58 | -0,51% | 343,61K | 22:00:29 | ||
Molson Coors Brewing B | 51,90 | 52,28 | 51,60 | -0,04 | -0,08% | 2,22M | 22:00:29 | ||
Mondelez | 67,30 | 67,85 | 66,47 | -0,51 | -0,75% | 6,03M | 21:59:59 | ||
Monolithic | 779,58 | 783,65 | 745,03 | +27,94 | +3,72% | 464,80K | 21:59:59 | ||
Monster Beverage | 51,00 | 52,54 | 50,77 | -1,69 | -3,21% | 19,17M | 21:59:59 | ||
Moody’s | 401,86 | 402,80 | 399,76 | -1,84 | -0,46% | 560,98K | 22:00:29 | ||
Morgan Stanley | 96,39 | 96,83 | 95,41 | -0,75 | -0,77% | 4,56M | 22:00:29 | ||
Mosaic | 28,76 | 28,86 | 27,94 | +0,48 | +1,70% | 5,16M | 22:00:29 | ||
Motorola | 373,80 | 373,97 | 370,04 | +2,74 | +0,74% | 560,02K | 22:00:29 | ||
MSCI | 484,01 | 488,98 | 482,91 | -7,68 | -1,56% | 464,24K | 22:00:29 | ||
Nasdaq Inc | 59,30 | 59,63 | 58,28 | +0,52 | +0,88% | 1,78M | 21:59:59 | ||
NetApp | 122,91 | 122,91 | 120,39 | +1,93 | +1,59% | 1,65M | 21:59:59 | ||
Netflix | 644,50 | 644,79 | 635,59 | +3,03 | +0,47% | 1,76M | 21:59:59 | ||
Newmont Goldcorp | 41,30 | 41,32 | 40,11 | +0,94 | +2,33% | 6,28M | 22:00:29 | ||
News Corp | 27,83 | 27,84 | 27,59 | +0,04 | +0,14% | 375,46K | 21:59:59 | ||
News Corp A | 27,21 | 27,25 | 26,99 | +0,02 | +0,07% | 1,41M | 21:59:59 | ||
NextEra Energy | 76,97 | 77,06 | 74,85 | +1,58 | +2,10% | 11,20M | 22:00:29 | ||
Nike | 96,00 | 96,99 | 95,60 | -0,55 | -0,57% | 6,78M | 22:00:29 | ||
NiSource | 28,43 | 28,52 | 28,13 | +0,15 | +0,53% | 3,31M | 22:00:29 | ||
Nordson | 225,28 | 226,72 | 223,82 | -0,87 | -0,38% | 190,64K | 21:59:59 | ||
Norfolk Southern | 225,11 | 225,68 | 223,56 | +1,04 | +0,46% | 746,66K | 22:00:29 | ||
Northern Trust | 82,78 | 82,82 | 81,05 | +0,49 | +0,60% | 991,17K | 21:59:59 | ||
Northrop Grumman | 435,77 | 441,83 | 435,07 | -4,27 | -0,97% | 1,00M | 22:00:29 | ||
Norwegian Cruise Line | 17,58 | 17,86 | 17,43 | -0,21 | -1,18% | 7,95M | 22:00:29 | ||
NRG | 79,97 | 80,21 | 77,50 | +2,08 | +2,67% | 3,88M | 22:00:29 | ||
Nucor | 157,31 | 161,39 | 157,08 | -3,69 | -2,29% | 1,71M | 22:00:29 | ||
NVIDIA | 121,79 | 123,10 | 117,01 | +0,90 | +0,75% | 295,28M | 21:59:59 | ||
NVR | 7.544,2 | 7.568,5 | 7.430,1 | +46,5 | +0,62% | 17,87K | 22:00:29 | ||
NXP | 276,85 | 277,32 | 268,05 | +4,96 | +1,82% | 1,35M | 21:59:59 | ||
Occidental | 60,48 | 60,54 | 59,74 | +1,00 | +1,68% | 7,78M | 22:00:29 | ||
Old Dominion Freight Line | 171,12 | 171,97 | 167,39 | +2,59 | +1,54% | 1,84M | 21:59:59 | ||
Omnicom | 89,96 | 90,42 | 89,16 | -1,13 | -1,24% | 1,32M | 22:00:29 | ||
ON Semiconductor | 73,50 | 73,99 | 71,51 | +1,19 | +1,65% | 5,31M | 21:59:59 | ||
ONEOK | 80,02 | 80,33 | 78,69 | +1,37 | +1,74% | 2,59M | 22:00:29 | ||
Oracle | 124,50 | 126,95 | 124,05 | -1,42 | -1,13% | 10,16M | 22:00:29 | ||
Otis Worldwide | 97,75 | 98,86 | 97,56 | -0,91 | -0,92% | 2,30M | 22:00:29 | ||
O’Reilly Automotive | 975,14 | 982,61 | 970,35 | -3,56 | -0,36% | 353,07K | 21:59:59 | ||
P&G | 167,35 | 167,72 | 166,08 | +0,29 | +0,17% | 4,07M | 22:00:29 | ||
PACCAR | 107,43 | 107,79 | 106,76 | -0,24 | -0,22% | 2,12M | 21:59:59 | ||
Packaging America | 184,41 | 184,51 | 182,17 | +0,83 | +0,45% | 502,12K | 22:00:29 | ||
Palo Alto Networks | 309,05 | 309,44 | 298,70 | +7,15 | +2,37% | 2,88M | 21:59:59 | ||
Paramount Global B | 11,98 | 12,01 | 11,77 | -0,03 | -0,25% | 8,90M | 21:59:59 | ||
Parker-Hannifin | 526,00 | 526,00 | 516,64 | +9,86 | +1,91% | 795,14K | 22:00:29 | ||
Paychex | 121,94 | 122,48 | 120,75 | -0,64 | -0,52% | 2,72M | 21:59:59 | ||
Paycom Soft | 146,30 | 146,60 | 142,41 | +0,97 | +0,67% | 877,58K | 22:00:29 | ||
PayPal | 67,09 | 67,47 | 65,83 | -0,21 | -0,31% | 11,86M | 21:59:59 | ||
Pentair | 78,60 | 78,61 | 77,41 | +1,05 | +1,35% | 1,30M | 22:00:29 | ||
PepsiCo | 165,90 | 170,28 | 165,62 | -5,14 | -3,01% | 8,87M | 21:59:59 | ||
Pfizer | 28,07 | 28,27 | 27,63 | -0,51 | -1,78% | 27,42M | 22:00:29 | ||
PG E | 18,44 | 18,49 | 18,16 | +0,39 | +2,16% | 16,01M | 22:00:29 | ||
Philip Morris | 103,68 | 103,88 | 102,60 | +0,07 | +0,07% | 3,77M | 22:00:29 | ||
Phillips 66 | 138,12 | 139,09 | 136,91 | +0,05 | +0,04% | 1,85M | 22:00:29 | ||
Pinnacle West | 75,82 | 76,30 | 75,09 | +0,13 | +0,17% | 806,29K | 22:00:29 | ||
PNC Financial | 152,69 | 154,50 | 150,98 | -3,19 | -2,05% | 1,78M | 22:00:29 | ||
Pool | 342,40 | 343,43 | 337,60 | +1,54 | +0,45% | 273,18K | 21:59:59 | ||
PPG Industries | 128,46 | 128,71 | 127,26 | +0,05 | +0,04% | 1,04M | 22:00:29 | ||
PPL | 28,16 | 28,34 | 27,92 | +0,01 | +0,03% | 3,89M | 22:00:29 | ||
Principal Financial | 79,22 | 79,34 | 78,15 | -0,05 | -0,06% | 705,70K | 21:59:59 | ||
Progressive | 210,28 | 212,49 | 209,30 | -2,25 | -1,06% | 2,11M | 22:00:29 | ||
Prologis | 111,17 | 111,32 | 109,07 | +0,97 | +0,88% | 4,96M | 22:00:29 | ||
Prudential Financial | 117,37 | 117,81 | 116,43 | -0,47 | -0,40% | 1,29M | 22:00:29 | ||
PTC | 175,54 | 176,18 | 173,00 | +1,06 | +0,61% | 576,16K | 21:59:59 | ||
Public Service Enterprise | 73,44 | 73,66 | 72,65 | +0,56 | +0,77% | 1,85M | 22:00:29 | ||
Public Storage | 274,02 | 275,45 | 270,36 | +0,20 | +0,07% | 1,01M | 22:00:29 | ||
PulteGroup | 113,40 | 113,53 | 110,28 | +1,86 | +1,67% | 1,77M | 22:00:29 | ||
Qorvo Inc | 102,36 | 103,50 | 98,85 | +2,87 | +2,88% | 2,25M | 21:59:59 | ||
Qualcomm | 209,35 | 210,58 | 204,56 | +2,73 | +1,32% | 6,45M | 21:59:59 | ||
Quanta Services | 271,57 | 272,30 | 267,26 | +2,25 | +0,84% | 561,26K | 22:00:29 | ||
Quest Diagnostics | 141,47 | 142,20 | 140,43 | -0,87 | -0,61% | 582,11K | 22:00:29 | ||
Ralph Lauren A | 188,32 | 189,41 | 180,52 | +6,55 | +3,60% | 1,08M | 22:00:29 | ||
Raymond James Financial | 119,55 | 120,47 | 118,26 | -0,48 | -0,40% | 569,70K | 22:00:29 | ||
Realty Income | 52,71 | 53,21 | 52,38 | -0,61 | -1,14% | 4,30M | 22:00:29 | ||
Regency Centers | 60,76 | 61,31 | 60,00 | -0,48 | -0,78% | 958,46K | 21:59:59 | ||
Regeneron Pharma | 1.001,73 | 1.002,95 | 992,22 | -1,22 | -0,12% | 248,90K | 21:59:59 | ||
Regions Financial | 18,19 | 18,36 | 18,00 | -0,41 | -2,20% | 8,43M | 22:00:29 | ||
Republic Services | 187,72 | 188,12 | 186,61 | +0,77 | +0,41% | 584,96K | 22:00:29 | ||
ResMed | 211,66 | 211,82 | 209,31 | +0,75 | +0,36% | 700,30K | 22:00:29 | ||
Revvity | 109,30 | 110,43 | 108,52 | -1,62 | -1,46% | 919,06K | 22:00:29 | ||
Robert Half | 63,16 | 63,17 | 61,07 | +0,91 | +1,46% | 2,29M | 22:00:29 | ||
Rockwell Automation | 255,23 | 256,34 | 254,17 | -0,68 | -0,27% | 529,63K | 22:00:29 | ||
Rollins | 46,79 | 46,84 | 46,22 | +0,22 | +0,47% | 911,43K | 22:00:29 | ||
Roper Technologies | 556,50 | 556,57 | 551,15 | +2,47 | +0,45% | 313,22K | 21:59:59 | ||
Ross Stores | 144,76 | 145,25 | 144,04 | +0,49 | +0,34% | 2,50M | 21:59:59 | ||
Royal Caribbean Cruises | 155,40 | 156,37 | 153,53 | +0,83 | +0,54% | 1,19M | 22:00:29 | ||
Rtx Corp | 107,09 | 108,10 | 106,67 | -1,02 | -0,94% | 5,92M | 22:00:29 | ||
S&P Global | 430,00 | 430,23 | 425,49 | +1,26 | +0,29% | 694,48K | 22:00:29 | ||
Salesforce Inc | 241,84 | 243,64 | 240,43 | -0,01 | 0,00% | 7,04M | 22:00:29 | ||
SBA Communications | 193,16 | 194,32 | 191,07 | -0,23 | -0,12% | 987,96K | 21:59:59 | ||
Schlumberger | 44,98 | 45,30 | 43,94 | +0,43 | +0,97% | 12,74M | 22:00:29 | ||
Seagate | 99,52 | 99,55 | 95,59 | +3,41 | +3,55% | 2,22M | 21:59:59 | ||
Sempra Energy | 75,08 | 75,40 | 74,74 | -0,25 | -0,33% | 3,60M | 22:00:29 | ||
ServiceNow Inc | 709,15 | 710,61 | 693,56 | +10,34 | +1,48% | 930,12K | 22:00:29 | ||
Sherwin-Williams | 293,11 | 294,90 | 290,18 | +1,16 | +0,40% | 2,14M | 22:00:29 | ||
Simon Property | 152,04 | 152,75 | 150,52 | +0,25 | +0,16% | 1,96M | 22:00:29 | ||
Skyworks | 93,52 | 94,34 | 90,00 | +2,71 | +2,98% | 2,43M | 21:59:59 | ||
Snap-On | 267,90 | 269,38 | 267,27 | -0,29 | -0,11% | 171,29K | 22:00:29 | ||
Southern | 78,97 | 79,01 | 77,61 | +1,03 | +1,32% | 5,49M | 22:00:29 | ||
Southwest Airlines | 29,70 | 30,35 | 29,35 | +1,95 | +7,03% | 34,69M | 22:00:29 | ||
Stanley Black Decker | 82,02 | 82,55 | 81,36 | -0,44 | -0,53% | 1,55M | 22:00:29 | ||
Starbucks | 81,60 | 81,85 | 80,84 | +0,17 | +0,21% | 8,52M | 21:59:59 | ||
State Street | 74,35 | 75,11 | 73,42 | -0,41 | -0,55% | 2,72M | 22:00:29 | ||
Steel Dynamics | 123,67 | 125,14 | 122,36 | -1,85 | -1,47% | 1,52M | 21:59:59 | ||
STERIS | 224,79 | 227,02 | 224,10 | -2,06 | -0,91% | 445,20K | 22:00:29 | ||
Stryker | 348,17 | 348,62 | 344,77 | -1,16 | -0,33% | 898,30K | 22:00:29 | ||
Super Micro Computer | 786,86 | 804,00 | 753,03 | +17,75 | +2,31% | 4,83M | 21:59:59 | ||
Synchrony Financial | 44,34 | 44,38 | 43,38 | +0,64 | +1,46% | 3,72M | 22:00:29 | ||
Synopsys | 576,18 | 576,28 | 566,24 | +4,73 | +0,83% | 586,00K | 21:59:59 | ||
Sysco | 72,25 | 72,64 | 71,91 | -0,41 | -0,56% | 2,31M | 22:00:29 | ||
T Rowe | 115,07 | 116,04 | 114,35 | -0,48 | -0,42% | 862,07K | 21:59:59 | ||
T-Mobile US | 180,69 | 182,31 | 179,25 | +0,87 | +0,48% | 6,77M | 21:59:59 | ||
Take-Two | 160,54 | 165,40 | 159,84 | -4,23 | -2,57% | 2,10M | 21:59:59 | ||
Tapestry | 44,19 | 44,27 | 43,10 | +0,81 | +1,87% | 2,36M | 22:00:29 | ||
Targa Resources | 119,91 | 120,47 | 117,90 | +1,90 | +1,61% | 1,50M | 22:00:29 | ||
Target | 148,52 | 148,91 | 145,57 | +2,52 | +1,73% | 3,05M | 22:00:29 | ||
TE Connectivity | 149,67 | 149,78 | 148,53 | +0,50 | +0,34% | 1,34M | 22:00:29 | ||
Teledyne Technologies | 389,08 | 390,54 | 386,92 | +0,02 | +0,01% | 219,38K | 22:00:29 | ||
Teleflex | 207,09 | 211,16 | 203,13 | -5,48 | -2,58% | 546,32K | 22:00:29 | ||
Teradyne | 143,08 | 144,17 | 139,30 | +2,18 | +1,55% | 1,47M | 21:59:59 | ||
Tesla | 173,79 | 178,57 | 173,17 | -3,70 | -2,08% | 46,93M | 21:59:59 | ||
Texas Instruments | 197,62 | 197,80 | 194,00 | +2,01 | +1,03% | 4,09M | 21:59:59 | ||
Textron | 86,34 | 86,37 | 85,24 | +0,74 | +0,86% | 835,29K | 22:00:29 | ||
The AES | 20,38 | 20,50 | 19,75 | +0,51 | +2,57% | 5,37M | 22:00:29 | ||
The Charles Schwab | 74,11 | 74,18 | 73,16 | +0,18 | +0,24% | 5,25M | 22:00:29 | ||
The Travelers | 213,00 | 213,42 | 210,15 | +0,05 | +0,02% | 918,67K | 22:00:29 | ||
Thermo Fisher Scientific | 581,48 | 582,28 | 576,10 | +0,39 | +0,07% | 1,47M | 22:00:29 | ||
TJX | 107,32 | 107,52 | 106,37 | -0,12 | -0,11% | 4,37M | 22:00:29 | ||
Tractor Supply | 273,62 | 273,90 | 269,35 | +2,69 | +0,99% | 631,97K | 21:59:59 | ||
Trane Technologies | 325,08 | 325,22 | 316,53 | +6,05 | +1,90% | 1,26M | 22:00:29 | ||
Transdigm | 1.305,99 | 1.316,37 | 1.304,39 | -4,01 | -0,31% | 247,97K | 22:00:29 | ||
Trimble | 55,36 | 55,50 | 54,39 | +0,37 | +0,67% | 1,49M | 21:59:59 | ||
Truist Financial Corp | 36,02 | 36,30 | 35,38 | -0,15 | -0,41% | 6,32M | 22:00:29 | ||
Tyler Technologies | 477,02 | 483,14 | 476,86 | -4,82 | -1,00% | 204,16K | 22:00:29 | ||
Tyson Foods | 55,95 | 55,99 | 55,00 | +0,09 | +0,16% | 2,37M | 22:00:29 | ||
U.S. Bancorp | 38,75 | 39,08 | 38,30 | -0,27 | -0,69% | 8,26M | 22:00:29 | ||
Uber Tech | 68,60 | 69,67 | 66,56 | -0,71 | -1,02% | 19,09M | 22:00:29 | ||
UDR | 39,83 | 40,24 | 39,37 | +0,16 | +0,40% | 2,13M | 22:00:29 | ||
Ulta Beauty | 382,50 | 382,66 | 376,56 | -0,11 | -0,03% | 788,11K | 21:59:59 | ||
Union Pacific | 228,95 | 228,99 | 226,25 | +0,98 | +0,43% | 1,88M | 22:00:29 | ||
United Airlines Holdings | 53,03 | 53,48 | 52,28 | +0,03 | +0,06% | 3,50M | 21:59:59 | ||
United Parcel Service | 137,68 | 138,06 | 136,41 | +0,04 | +0,03% | 3,57M | 22:00:29 | ||
United Rentals | 645,10 | 651,00 | 641,71 | +1,70 | +0,26% | 532,64K | 22:00:29 | ||
UnitedHealth | 495,00 | 495,38 | 486,20 | +4,31 | +0,88% | 3,33M | 22:00:29 | ||
Universal Health Services | 188,93 | 189,23 | 186,09 | +1,40 | +0,75% | 654,54K | 22:00:29 | ||
Valero Energy | 154,59 | 156,09 | 152,68 | +0,16 | +0,10% | 2,29M | 22:00:29 | ||
Ventas | 49,90 | 50,33 | 49,26 | +0,19 | +0,38% | 1,53M | 22:00:29 | ||
Veralto | 99,85 | 100,03 | 98,36 | +0,63 | +0,64% | 943,65K | 22:00:29 | ||
VeriSign | 180,13 | 180,53 | 178,28 | -0,33 | -0,18% | 494,22K | 21:59:59 | ||
Verisk | 263,48 | 264,94 | 261,07 | -0,52 | -0,20% | 636,86K | 21:59:59 | ||
Verizon | 40,41 | 40,92 | 40,33 | -0,53 | -1,29% | 15,15M | 22:00:29 | ||
Vertex | 483,28 | 485,40 | 478,51 | +0,24 | +0,05% | 1,25M | 21:59:59 | ||
VF | 13,16 | 13,37 | 13,14 | -0,42 | -3,09% | 7,45M | 22:00:29 | ||
Viatris | 10,51 | 10,54 | 10,22 | +0,04 | +0,38% | 7,24M | 21:59:59 | ||
VICI Properties | 28,11 | 28,24 | 27,79 | -0,26 | -0,92% | 6,16M | 22:00:29 | ||
Visa A | 275,04 | 278,56 | 273,38 | -3,63 | -1,30% | 5,19M | 22:00:29 | ||
Vulcan Materials | 247,81 | 249,52 | 245,08 | +0,22 | +0,09% | 551,19K | 22:00:29 | ||
Walgreens Boots | 15,94 | 15,99 | 15,61 | +0,10 | +0,63% | 9,53M | 21:59:59 | ||
Walmart | 66,96 | 67,33 | 66,27 | +1,08 | +1,64% | 21,25M | 22:00:29 | ||
Walt Disney | 102,74 | 102,85 | 100,64 | +1,20 | +1,18% | 7,56M | 22:00:29 | ||
Warner Bros Discovery | 8,12 | 8,26 | 8,05 | -0,15 | -1,81% | 15,60M | 21:59:59 | ||
Waste Management | 201,71 | 202,53 | 200,42 | +1,16 | +0,58% | 1,47M | 22:00:29 | ||
Waters | 301,47 | 302,32 | 299,92 | -0,62 | -0,21% | 369,76K | 22:00:29 | ||
WEC Energy | 79,44 | 80,16 | 79,25 | -0,41 | -0,51% | 1,59M | 22:00:29 | ||
Wells Fargo&Co | 57,93 | 58,13 | 57,38 | -0,43 | -0,74% | 12,18M | 22:00:29 | ||
Welltower | 103,53 | 105,25 | 103,45 | -0,28 | -0,27% | 2,22M | 22:00:29 | ||
West Pharmaceutical Services | 319,86 | 320,00 | 311,90 | +5,18 | +1,65% | 446,44K | 22:00:29 | ||
Western Digital | 77,10 | 77,29 | 74,35 | +2,12 | +2,83% | 5,15M | 21:59:59 | ||
Westinghouse Air Brake | 163,74 | 164,54 | 162,15 | +0,57 | +0,35% | 1,34M | 22:00:29 | ||
WestRock Co | 50,50 | 50,92 | 50,40 | -1,36 | -2,62% | 2,12M | 22:00:29 | ||
Weyerhaeuser | 29,37 | 29,37 | 28,65 | +0,01 | +0,02% | 4,39M | 22:00:29 | ||
Williams | 41,46 | 41,67 | 40,93 | +0,76 | +1,87% | 7,16M | 22:00:29 | ||
Willis Towers Watson | 255,62 | 257,44 | 253,37 | +0,13 | +0,05% | 247,14K | 21:59:59 | ||
WR Berkley | 79,77 | 80,30 | 79,33 | -0,43 | -0,54% | 496,69K | 22:00:29 | ||
WW Grainger | 897,36 | 902,31 | 891,34 | +5,11 | +0,57% | 158,64K | 22:00:29 | ||
Wynn Resorts | 92,87 | 93,03 | 91,60 | -0,27 | -0,29% | 1,39M | 21:59:59 | ||
Xcel Energy | 55,24 | 55,52 | 54,49 | +0,50 | +0,91% | 4,07M | 21:59:59 | ||
Xylem | 139,25 | 139,25 | 136,57 | +1,93 | +1,41% | 1,29M | 22:00:29 | ||
Yum! Brands | 137,81 | 140,27 | 137,69 | -2,16 | -1,54% | 1,69M | 22:00:29 | ||
Zebra | 302,60 | 303,77 | 295,23 | +1,77 | +0,59% | 224,05K | 21:59:59 | ||
Zimmer Biomet | 112,88 | 113,25 | 111,49 | -0,46 | -0,41% | 1,17M | 22:00:29 | ||
Zoetis Inc | 178,83 | 179,76 | 176,23 | +1,91 | +1,08% | 2,51M | 22:00:29 |
Sei sicuro di voler bloccare %USER_NAME%?
Confermando il blocco tu e %USER_NAME% non potrete più vedere reciprocamente i vostri post su Investing.com.
%USER_NAME% è stato aggiunto correttamente alla lista di utenti bloccati
Poiché hai appena sbloccato questa persona, devi aspettare 48 ore prima di bloccarla nuovamente.
Considero questo commento come:
Grazie!
La tua segnalazione è stata inviata ai nostri moderatori che la esamineranno