Per Favore, prova con una nuova ricerca
Nome | Ultimo | Massimo | Minimo | Var. | Var. % | Vol. | Ora | ||
---|---|---|---|---|---|---|---|---|---|
3M | 103,28 | 105,03 | 102,65 | -1,93 | -1,83% | 3,16M | 21:39:24 | ||
Abbott Labs | 103,03 | 103,86 | 102,41 | -0,18 | -0,17% | 2,83M | 21:39:19 | ||
AbbVie | 163,32 | 165,67 | 162,50 | -1,24 | -0,75% | 1,96M | 21:39:07 | ||
Accenture | 304,05 | 307,15 | 302,96 | -1,65 | -0,54% | 1,17M | 21:39:21 | ||
Adobe | 481,68 | 487,50 | 477,12 | -3,01 | -0,62% | 1,23M | 21:39:30 | ||
ADP | 251,85 | 253,00 | 251,10 | +0,07 | +0,03% | 422,52K | 21:38:54 | ||
Aflac | 87,47 | 87,71 | 87,06 | +0,28 | +0,32% | 723,70K | 21:39:20 | ||
Agilent Technologies | 153,85 | 154,65 | 152,34 | -0,79 | -0,51% | 575,47K | 21:39:21 | ||
AIG | 78,89 | 79,39 | 78,72 | +0,10 | +0,12% | 1,70M | 21:39:30 | ||
Air Products | 264,72 | 267,17 | 263,72 | -1,49 | -0,56% | 920,86K | 21:39:28 | ||
Airbnb | 144,68 | 145,71 | 144,33 | -1,70 | -1,16% | 2,87M | 21:39:21 | ||
Akamai | 94,59 | 95,33 | 94,42 | -0,31 | -0,33% | 802,25K | 21:39:29 | ||
Albemarle | 127,14 | 130,80 | 126,80 | -3,02 | -2,32% | 1,10M | 21:39:20 | ||
Alexandria RE | 123,58 | 124,26 | 122,84 | -0,14 | -0,11% | 189,07K | 21:39:28 | ||
Align | 264,45 | 267,24 | 262,02 | -2,99 | -1,12% | 363,76K | 21:39:08 | ||
Allegion PLC | 124,09 | 124,15 | 121,69 | +0,85 | +0,69% | 246,64K | 21:39:01 | ||
Alliant Energy | 52,10 | 52,31 | 51,70 | +0,32 | +0,62% | 675,32K | 21:39:30 | ||
Allstate | 168,02 | 170,00 | 167,84 | +0,16 | +0,10% | 491,38K | 21:39:22 | ||
Alphabet A | 177,73 | 177,90 | 175,81 | +0,81 | +0,46% | 10,84M | 21:39:34 | ||
Alphabet C | 179,36 | 179,52 | 177,31 | +0,90 | +0,50% | 9,82M | 21:39:12 | ||
Altria | 46,41 | 46,44 | 45,95 | +0,51 | +1,12% | 5,67M | 21:39:23 | ||
Amazon.com | 182,63 | 182,92 | 180,76 | -0,91 | -0,50% | 42,68M | 21:39:32 | ||
Amcor PLC | 10,04 | 10,09 | 9,92 | +0,10 | +1,01% | 3,91M | 21:39:22 | ||
AMD | 164,72 | 165,83 | 163,10 | -1,61 | -0,97% | 27,08M | 21:39:38 | ||
Ameren | 74,69 | 75,06 | 74,07 | +0,29 | +0,38% | 793,51K | 21:39:25 | ||
American Airlines | 14,12 | 14,49 | 14,12 | -0,40 | -2,75% | 15,90M | 21:39:25 | ||
American Electric Power | 92,61 | 93,44 | 92,37 | +0,02 | +0,02% | 1,31M | 21:39:34 | ||
American Express | 243,34 | 243,57 | 241,34 | +1,03 | +0,43% | 1,13M | 21:39:26 | ||
American Tower | 193,35 | 193,38 | 190,28 | +1,59 | +0,83% | 908,89K | 21:39:28 | ||
American Water Works | 134,03 | 134,32 | 132,82 | +0,46 | +0,34% | 348,99K | 21:39:21 | ||
Ameriprise Financial | 433,67 | 437,35 | 432,47 | +0,57 | +0,13% | 198,90K | 21:38:09 | ||
Ametek | 169,07 | 169,07 | 167,45 | +0,47 | +0,28% | 711,38K | 21:38:54 | ||
Amgen | 315,23 | 316,67 | 311,90 | +0,69 | +0,22% | 1,14M | 21:39:33 | ||
Amphenol | 135,20 | 135,25 | 133,30 | +1,84 | +1,38% | 1,96M | 21:39:22 | ||
Analog Devices | 216,61 | 217,08 | 214,56 | -0,88 | -0,40% | 2,06M | 21:39:17 | ||
ANSYS | 326,97 | 327,92 | 325,01 | -1,62 | -0,49% | 227,89K | 21:36:41 | ||
AO Smith | 85,79 | 85,79 | 85,04 | -0,02 | -0,02% | 330,21K | 21:38:26 | ||
Aon | 290,34 | 293,63 | 289,89 | -2,62 | -0,89% | 563,47K | 21:39:18 | ||
APA Corp | 30,71 | 31,12 | 30,51 | -0,19 | -0,61% | 3,22M | 21:39:32 | ||
Apple | 192,69 | 192,73 | 190,92 | +1,65 | +0,86% | 30,17M | 21:39:31 | ||
Applied Materials | 219,64 | 220,12 | 215,81 | -0,31 | -0,14% | 2,58M | 21:39:24 | ||
Aptiv | 82,33 | 82,47 | 81,12 | +0,40 | +0,48% | 940,65K | 21:39:00 | ||
Arch Capital | 101,21 | 102,41 | 100,56 | +1,04 | +1,04% | 1,01M | 21:39:22 | ||
Archer-Daniels-Midland | 61,35 | 61,55 | 60,83 | +0,48 | +0,78% | 1,84M | 21:39:22 | ||
Arista Networks | 317,81 | 318,41 | 311,67 | -1,58 | -0,49% | 1,39M | 21:38:53 | ||
Arthur J Gallagher | 257,88 | 258,37 | 256,00 | +1,50 | +0,58% | 291,96K | 21:39:13 | ||
Assurant | 171,09 | 173,01 | 171,04 | -1,10 | -0,64% | 135,45K | 21:39:18 | ||
AT&T | 17,32 | 17,52 | 17,14 | -0,21 | -1,17% | 21,37M | 21:39:27 | ||
Atmos Energy | 118,23 | 118,95 | 117,74 | -0,05 | -0,04% | 559,88K | 21:38:58 | ||
Autodesk | 220,36 | 220,52 | 218,00 | -1,04 | -0,47% | 485,58K | 21:39:06 | ||
AutoZone | 2.824,93 | 2.895,50 | 2.796,85 | -99,11 | -3,39% | 209,06K | 21:38:26 | ||
AvalonBay | 198,14 | 198,65 | 197,11 | +0,73 | +0,37% | 172,20K | 21:38:17 | ||
Avery Dennison | 228,29 | 228,29 | 225,99 | +2,24 | +0,99% | 168,51K | 21:38:27 | ||
Axon Enterprise | 288,02 | 291,87 | 285,06 | -4,01 | -1,37% | 436,31K | 21:39:10 | ||
Baker Hughes | 33,12 | 33,53 | 33,00 | +0,01 | +0,02% | 2,42M | 21:39:30 | ||
Ball | 70,14 | 70,43 | 69,76 | +0,05 | +0,07% | 553,25K | 21:39:26 | ||
Bank of America | 39,53 | 39,58 | 38,82 | +0,71 | +1,84% | 18,29M | 21:39:37 | ||
Bank of NY Mellon | 59,09 | 59,16 | 58,69 | +0,15 | +0,25% | 1,38M | 21:39:16 | ||
Bath & Body Works | 50,14 | 50,82 | 49,73 | -0,53 | -1,05% | 598,76K | 21:39:23 | ||
Baxter | 34,51 | 35,09 | 34,47 | -0,51 | -1,47% | 2,54M | 21:39:25 | ||
Becton Dickinson | 234,99 | 238,17 | 234,26 | -2,14 | -0,90% | 848,05K | 21:39:23 | ||
Berkshire Hathaway B | 414,81 | 415,70 | 412,56 | +1,81 | +0,44% | 1,45M | 21:39:19 | ||
Best Buy | 72,58 | 73,91 | 72,41 | -1,33 | -1,80% | 1,70M | 21:39:17 | ||
Bio-Rad Labs | 289,91 | 292,29 | 288,71 | -1,97 | -0,67% | 112,85K | 21:37:44 | ||
Bio-Techne | 83,03 | 83,40 | 80,83 | +0,53 | +0,64% | 481,17K | 21:39:21 | ||
Biogen | 227,97 | 231,95 | 224,82 | -3,62 | -1,56% | 505,66K | 21:39:29 | ||
BlackRock | 804,39 | 806,67 | 800,53 | -0,80 | -0,10% | 297,57K | 21:38:24 | ||
Blackstone | 127,81 | 128,04 | 125,02 | +2,14 | +1,70% | 1,97M | 21:39:33 | ||
Boeing | 185,27 | 186,39 | 183,11 | -1,34 | -0,72% | 3,43M | 21:39:35 | ||
Booking | 3.814,09 | 3.814,09 | 3.755,07 | +45,47 | +1,21% | 114,69K | 21:36:34 | ||
BorgWarner | 36,66 | 37,13 | 36,57 | -0,21 | -0,56% | 1,19M | 21:39:26 | ||
Boston Properties | 62,38 | 62,53 | 61,57 | +0,28 | +0,45% | 501,99K | 21:39:16 | ||
Boston Scientific | 75,90 | 76,11 | 75,50 | +0,54 | +0,72% | 3,38M | 21:39:34 | ||
Bristol-Myers Squibb | 42,41 | 43,43 | 42,34 | -0,95 | -2,19% | 11,91M | 21:39:30 | ||
Broadcom | 1.401,50 | 1.409,39 | 1.393,46 | -12,53 | -0,89% | 939,79K | 21:39:06 | ||
Broadridge | 199,43 | 200,45 | 198,82 | -0,96 | -0,48% | 288,58K | 21:38:40 | ||
Brown Forman | 47,25 | 47,37 | 46,85 | +0,03 | +0,06% | 659,40K | 21:39:20 | ||
Brown&Brown | 90,00 | 90,50 | 89,87 | +0,14 | +0,16% | 890,55K | 21:39:06 | ||
Builders FirstSource | 168,57 | 168,57 | 165,11 | -0,66 | -0,39% | 1,62M | 21:38:39 | ||
Bunge | 103,64 | 104,33 | 102,30 | +1,37 | +1,33% | 365,78K | 21:39:16 | ||
Cadence Design | 290,36 | 292,98 | 289,68 | -2,12 | -0,72% | 640,01K | 21:39:16 | ||
Caesars | 35,63 | 36,27 | 34,97 | +0,69 | +1,98% | 3,87M | 21:39:30 | ||
Camden Property | 105,84 | 106,23 | 105,40 | +0,27 | +0,26% | 491,89K | 21:39:02 | ||
Campbell Soup | 45,95 | 46,46 | 45,76 | -0,43 | -0,92% | 1,14M | 21:39:20 | ||
Capital One Financial | 140,82 | 141,00 | 139,95 | +0,21 | +0,15% | 1,03M | 21:39:21 | ||
Cardinal Health | 96,17 | 98,56 | 95,87 | -2,29 | -2,33% | 1,11M | 21:39:23 | ||
CarMax | 72,19 | 72,84 | 71,49 | -0,38 | -0,52% | 766,02K | 21:39:29 | ||
Carnival Corp | 16,11 | 16,17 | 15,85 | +0,02 | +0,11% | 23,31M | 21:39:33 | ||
Carrier Global | 66,24 | 66,50 | 65,76 | +0,26 | +0,40% | 2,20M | 21:39:11 | ||
Catalent Inc | 54,91 | 55,27 | 54,86 | -0,09 | -0,15% | 859,45K | 21:39:00 | ||
Caterpillar | 359,36 | 363,24 | 357,53 | -3,39 | -0,93% | 1,24M | 21:39:18 | ||
Cboe Global | 183,19 | 185,30 | 182,95 | +0,49 | +0,27% | 234,96K | 21:36:16 | ||
CBRE A | 90,53 | 90,70 | 89,96 | +0,34 | +0,38% | 787,24K | 21:39:17 | ||
CDW Corp | 230,43 | 230,43 | 227,20 | +2,19 | +0,96% | 601,90K | 21:38:46 | ||
Celanese | 156,16 | 156,50 | 155,19 | -0,37 | -0,24% | 122,02K | 21:37:23 | ||
Cencora Inc | 216,80 | 220,99 | 216,46 | -4,20 | -1,90% | 973,97K | 21:39:21 | ||
Centene | 78,68 | 78,69 | 77,34 | +1,11 | +1,43% | 1,25M | 21:39:27 | ||
CenterPoint Energy | 30,39 | 30,43 | 29,94 | +0,41 | +1,35% | 4,34M | 21:39:24 | ||
CF Industries | 78,50 | 79,40 | 77,59 | -0,07 | -0,08% | 885,21K | 21:39:11 | ||
CH Robinson | 82,85 | 84,48 | 82,37 | -1,69 | -1,99% | 649,33K | 21:39:27 | ||
Charles River Laboratories | 221,22 | 223,50 | 219,78 | -1,84 | -0,82% | 170,04K | 21:39:21 | ||
Charter Communications | 274,52 | 277,39 | 273,45 | -0,32 | -0,12% | 473,62K | 21:39:07 | ||
Chevron | 160,44 | 161,46 | 159,74 | -0,70 | -0,44% | 3,08M | 21:39:25 | ||
Chipotle Mexican Grill | 3.180,10 | 3.191,76 | 3.167,64 | +3,71 | +0,12% | 118,75K | 21:33:28 | ||
Chubb | 264,99 | 267,29 | 264,70 | +0,85 | +0,32% | 890,60K | 21:39:33 | ||
Church&Dwight | 106,95 | 107,28 | 106,46 | +0,44 | +0,41% | 343,29K | 21:39:03 | ||
Cigna | 336,46 | 338,81 | 333,98 | +3,09 | +0,93% | 707,83K | 21:39:20 | ||
Cincinnati Financial | 118,49 | 118,98 | 118,38 | +0,54 | +0,46% | 156,50K | 21:39:04 | ||
Cintas | 697,87 | 699,52 | 692,70 | +0,41 | +0,06% | 166,25K | 21:38:17 | ||
Cisco | 46,72 | 47,15 | 46,61 | -0,42 | -0,88% | 16,03M | 21:39:37 | ||
Citigroup | 64,58 | 64,63 | 63,23 | +1,42 | +2,26% | 6,82M | 21:39:28 | ||
Citizens Financial Group Inc | 36,52 | 36,86 | 36,40 | +0,03 | +0,07% | 1,24M | 21:38:54 | ||
Clorox | 134,38 | 135,57 | 133,59 | -0,46 | -0,34% | 926,26K | 21:39:26 | ||
CME Group | 211,00 | 212,35 | 210,69 | -0,27 | -0,13% | 921,53K | 21:39:11 | ||
CMS Energy | 62,58 | 63,21 | 62,51 | -0,17 | -0,27% | 793,77K | 21:39:21 | ||
Coca-Cola | 62,78 | 62,90 | 62,44 | +0,22 | +0,34% | 5,14M | 21:39:25 | ||
Cognizant A | 68,69 | 69,32 | 68,52 | -0,89 | -1,28% | 1,18M | 21:39:30 | ||
Colgate-Palmolive | 94,89 | 95,03 | 94,43 | +0,50 | +0,53% | 2,11M | 21:39:35 | ||
Comcast | 39,27 | 39,63 | 38,97 | +0,06 | +0,15% | 8,62M | 21:39:39 | ||
Comerica | 53,59 | 53,75 | 53,31 | +0,14 | +0,25% | 582,99K | 21:39:21 | ||
Conagra Brands | 30,73 | 30,96 | 30,54 | +0,03 | +0,08% | 1,65M | 21:39:24 | ||
ConocoPhillips | 120,84 | 121,72 | 120,46 | -0,05 | -0,04% | 1,55M | 21:39:18 | ||
Consolidated Edison | 96,25 | 97,19 | 95,87 | -0,26 | -0,27% | 769,26K | 21:39:25 | ||
Constellation Brands A | 250,91 | 251,51 | 248,96 | +0,35 | +0,14% | 509,29K | 21:39:26 | ||
Constellation Energy | 221,03 | 221,38 | 215,50 | +5,96 | +2,77% | 1,21M | 21:39:30 | ||
Cooper | 97,08 | 97,13 | 95,30 | -0,13 | -0,13% | 563,50K | 21:39:18 | ||
Copart | 54,94 | 55,15 | 54,28 | +0,02 | +0,04% | 2,01M | 21:39:07 | ||
Corning | 36,58 | 36,80 | 35,36 | +1,06 | +2,98% | 8,30M | 21:39:22 | ||
Corpay | 274,86 | 278,29 | 274,67 | -4,08 | -1,46% | 271,50K | 21:39:19 | ||
Corteva | 56,65 | 56,97 | 56,43 | -0,10 | -0,17% | 1,72M | 21:39:28 | ||
CoStar | 87,09 | 87,86 | 86,85 | -0,43 | -0,49% | 608,84K | 21:39:09 | ||
Costco | 798,94 | 799,91 | 792,00 | +5,94 | +0,75% | 689,07K | 21:39:25 | ||
Coterra Energy | 27,95 | 28,38 | 27,86 | -0,47 | -1,67% | 2,75M | 21:39:15 | ||
Crown Castle | 100,87 | 100,93 | 99,92 | +0,25 | +0,25% | 933,50K | 21:39:21 | ||
CSX | 33,05 | 33,36 | 32,94 | -0,36 | -1,08% | 6,42M | 21:39:29 | ||
Cummins | 285,79 | 286,61 | 283,46 | +0,95 | +0,33% | 451,47K | 21:39:23 | ||
CVS Health Corp | 57,34 | 57,48 | 56,70 | -0,06 | -0,10% | 11,99M | 21:39:36 | ||
Danaher | 266,75 | 267,33 | 264,73 | -0,36 | -0,13% | 1,88M | 21:39:23 | ||
Darden Restaurants | 150,10 | 152,07 | 149,64 | -1,88 | -1,24% | 582,72K | 21:39:18 | ||
DaVita | 139,09 | 141,22 | 138,76 | -1,84 | -1,31% | 371,81K | 21:39:07 | ||
Dayforce | 61,11 | 62,15 | 61,05 | -1,19 | -1,91% | 605,07K | 21:39:29 | ||
Deckers Outdoor | 902,74 | 910,74 | 899,71 | -0,11 | -0,01% | 197,59K | 21:39:06 | ||
Deere&Company | 386,18 | 391,09 | 385,22 | -5,30 | -1,35% | 890,11K | 21:39:26 | ||
Delta Air Lines | 52,52 | 52,87 | 52,02 | -0,47 | -0,90% | 3,94M | 21:39:23 | ||
Dentsply | 28,17 | 28,34 | 27,98 | +0,05 | +0,18% | 1,39M | 21:39:36 | ||
Devon Energy | 49,85 | 50,24 | 49,66 | -0,17 | -0,33% | 2,44M | 21:39:35 | ||
DexCom | 130,56 | 131,56 | 129,95 | -0,13 | -0,10% | 853,22K | 21:39:29 | ||
Diamondback | 196,60 | 199,10 | 196,34 | -1,23 | -0,62% | 548,20K | 21:39:17 | ||
Digital | 144,37 | 144,46 | 142,50 | +1,02 | +0,71% | 620,72K | 21:39:27 | ||
Discover | 125,09 | 125,24 | 124,37 | +0,48 | +0,39% | 620,30K | 21:39:13 | ||
Dollar General | 143,19 | 147,70 | 142,28 | +5,36 | +3,89% | 2,42M | 21:39:11 | ||
Dollar Tree | 114,20 | 116,37 | 114,02 | +0,72 | +0,63% | 1,48M | 21:39:40 | ||
Dominion Energy | 53,92 | 54,23 | 53,51 | +0,14 | +0,26% | 1,94M | 21:39:21 | ||
Domino’s Pizza Inc | 512,53 | 517,67 | 511,14 | -3,55 | -0,69% | 123,02K | 21:36:41 | ||
Dover | 185,85 | 185,85 | 184,01 | +0,77 | +0,42% | 271,78K | 21:38:46 | ||
Dow | 58,91 | 59,24 | 58,84 | -0,34 | -0,57% | 1,26M | 21:39:18 | ||
DR Horton | 149,64 | 149,95 | 148,41 | -0,15 | -0,10% | 916,71K | 21:39:18 | ||
DTE Energy | 116,94 | 117,44 | 116,21 | +0,58 | +0,50% | 296,49K | 21:39:21 | ||
Duke Energy | 104,06 | 104,60 | 103,25 | +0,40 | +0,39% | 1,69M | 21:39:23 | ||
DuPont De Nemours | 79,47 | 79,88 | 79,31 | -0,40 | -0,50% | 806,15K | 21:39:28 | ||
Eastman Chemical | 99,72 | 100,44 | 99,62 | -0,88 | -0,88% | 203,77K | 21:38:17 | ||
Eaton | 337,07 | 337,07 | 332,41 | +3,82 | +1,15% | 895,56K | 21:39:25 | ||
eBay | 52,30 | 52,37 | 51,13 | +1,06 | +2,06% | 2,32M | 21:39:30 | ||
Ecolab | 235,04 | 236,00 | 234,56 | +0,35 | +0,15% | 379,85K | 21:39:18 | ||
Edison | 76,64 | 76,68 | 75,88 | +0,54 | +0,71% | 757,28K | 21:39:21 | ||
Edwards Lifesciences | 90,33 | 90,73 | 90,01 | +0,55 | +0,61% | 1,56M | 21:39:26 | ||
Electronic Arts | 128,60 | 128,95 | 127,65 | +0,30 | +0,23% | 975,23K | 21:39:13 | ||
Elevance Health | 546,11 | 546,50 | 540,76 | +4,49 | +0,83% | 383,55K | 21:39:23 | ||
Eli Lilly | 804,17 | 816,61 | 789,87 | +20,99 | +2,68% | 3,17M | 21:39:16 | ||
Emerson | 113,78 | 114,03 | 113,38 | +0,08 | +0,07% | 687,92K | 21:39:18 | ||
Enphase | 111,51 | 113,28 | 110,92 | -1,94 | -1,71% | 1,76M | 21:39:32 | ||
Entergy | 113,94 | 114,08 | 112,64 | +1,14 | +1,01% | 782,35K | 21:39:21 | ||
EOG Resources | 129,27 | 130,35 | 128,92 | -0,59 | -0,45% | 1,16M | 21:39:19 | ||
EPAM Systems | 190,67 | 191,13 | 188,33 | -0,83 | -0,43% | 424,66K | 21:38:56 | ||
EQT | 41,51 | 42,07 | 41,31 | -0,41 | -0,99% | 2,42M | 21:39:25 | ||
Equifax | 237,06 | 250,19 | 235,47 | -14,64 | -5,81% | 1,20M | 21:39:20 | ||
Equinix | 795,58 | 796,74 | 788,16 | +4,56 | +0,58% | 256,29K | 21:38:39 | ||
Equity Residential | 66,77 | 66,88 | 66,25 | +0,30 | +0,45% | 594,95K | 21:39:11 | ||
Essex Property | 263,43 | 265,13 | 262,94 | +0,02 | +0,01% | 118,37K | 21:37:19 | ||
Estee Lauder | 132,55 | 132,63 | 130,01 | +1,41 | +1,07% | 1,89M | 21:39:22 | ||
Etsy Inc | 64,05 | 64,27 | 63,22 | -0,08 | -0,12% | 1,60M | 21:39:33 | ||
Everest | 393,67 | 394,57 | 391,45 | +3,87 | +0,99% | 101,32K | 21:38:49 | ||
Evergy | 55,63 | 55,66 | 55,14 | +0,54 | +0,98% | 617,00K | 21:39:06 | ||
Eversource Energy | 61,27 | 61,35 | 60,68 | +0,49 | +0,81% | 849,56K | 21:39:22 | ||
Exelon | 38,37 | 38,75 | 38,27 | -0,10 | -0,25% | 2,71M | 21:39:35 | ||
Expedia | 111,56 | 114,11 | 111,52 | -2,76 | -2,41% | 1,68M | 21:39:30 | ||
Expeditors Washington | 117,58 | 118,47 | 117,04 | -0,83 | -0,70% | 636,40K | 21:38:55 | ||
Extra Space Storage | 145,57 | 150,21 | 144,49 | -4,72 | -3,14% | 949,27K | 21:39:28 | ||
Exxon Mobil | 118,28 | 119,45 | 117,89 | -0,39 | -0,33% | 7,54M | 21:39:29 | ||
F5 Networks | 173,52 | 174,28 | 172,07 | -0,74 | -0,42% | 295,84K | 21:38:32 | ||
FactSet Research | 450,31 | 452,47 | 448,36 | -2,16 | -0,48% | 96,66K | 21:37:25 | ||
Fair Isaac | 1.375,71 | 1.443,13 | 1.367,02 | -70,57 | -4,88% | 243,94K | 21:39:13 | ||
Fastenal | 66,13 | 66,66 | 65,90 | -0,53 | -0,80% | 1,34M | 21:39:38 | ||
Federal Realty | 101,08 | 101,33 | 100,58 | +0,07 | +0,07% | 145,57K | 21:36:41 | ||
FedEx | 252,54 | 254,80 | 250,95 | -2,16 | -0,85% | 676,86K | 21:39:26 | ||
Fidelity National Info | 78,39 | 78,46 | 77,56 | +0,67 | +0,86% | 1,54M | 21:39:34 | ||
Fifth Third | 38,08 | 38,18 | 37,68 | +0,32 | +0,83% | 1,78M | 21:39:20 | ||
First Solar | 209,58 | 210,59 | 197,71 | +13,24 | +6,74% | 3,16M | 21:39:32 | ||
FirstEnergy | 40,47 | 40,53 | 40,07 | +0,41 | +1,02% | 888,40K | 21:39:29 | ||
Fiserv | 153,12 | 153,26 | 150,27 | +1,78 | +1,17% | 1,15M | 21:39:22 | ||
FMC | 64,19 | 65,27 | 63,40 | +0,32 | +0,50% | 751,27K | 21:39:27 | ||
Ford Motor | 12,13 | 12,20 | 12,04 | -0,02 | -0,12% | 24,60M | 21:39:29 | ||
Fortinet | 61,17 | 61,79 | 59,85 | -1,17 | -1,87% | 3,38M | 21:39:12 | ||
Fortive | 76,89 | 77,09 | 76,57 | -0,25 | -0,32% | 1,26M | 21:39:14 | ||
Fox Corp A | 32,97 | 33,28 | 32,91 | -0,03 | -0,08% | 1,24M | 21:39:35 | ||
Fox Corp B | 30,52 | 30,84 | 30,50 | -0,07 | -0,21% | 455,64K | 21:39:22 | ||
Franklin Resources | 23,93 | 24,03 | 23,83 | -0,01 | -0,02% | 1,41M | 21:39:19 | ||
Freeport-McMoran | 53,97 | 54,94 | 53,59 | -0,89 | -1,63% | 13,56M | 21:39:36 | ||
Garmin | 170,73 | 170,98 | 169,62 | +0,54 | +0,32% | 330,95K | 21:38:31 | ||
Gartner | 448,62 | 454,65 | 447,17 | -7,68 | -1,68% | 206,60K | 21:39:26 | ||
GE HealthCare | 81,82 | 82,00 | 81,10 | +0,07 | +0,09% | 621,30K | 21:39:19 | ||
Gen Digital | 25,04 | 25,05 | 24,40 | +0,56 | +2,31% | 4,73M | 21:39:33 | ||
Generac | 154,06 | 154,16 | 150,16 | +2,84 | +1,88% | 659,42K | 21:39:32 | ||
General Dynamics | 298,19 | 301,23 | 297,85 | -2,05 | -0,68% | 555,39K | 21:39:26 | ||
General Electric | 160,94 | 161,22 | 157,36 | +1,66 | +1,04% | 3,64M | 21:39:31 | ||
General Mills | 70,66 | 71,69 | 70,48 | -0,77 | -1,09% | 1,41M | 21:39:34 | ||
General Motors | 44,86 | 45,18 | 44,56 | -0,25 | -0,55% | 7,03M | 21:39:23 | ||
Genuine Parts | 151,29 | 152,38 | 150,18 | -0,64 | -0,42% | 549,50K | 21:39:11 | ||
Gilead | 67,36 | 67,90 | 66,84 | -0,54 | -0,80% | 2,77M | 21:39:31 | ||
Global Payments | 107,62 | 107,78 | 105,78 | +0,24 | +0,22% | 1,47M | 21:39:22 | ||
Globe Life | 82,78 | 84,35 | 80,87 | -3,22 | -3,75% | 1,42M | 21:39:31 | ||
Goldman Sachs | 471,29 | 471,30 | 462,22 | +8,35 | +1,80% | 1,71M | 21:39:17 | ||
Halliburton | 37,76 | 38,35 | 37,68 | -0,20 | -0,53% | 2,77M | 21:39:16 | ||
Hartford | 102,14 | 102,82 | 101,95 | +0,06 | +0,06% | 588,24K | 21:39:35 | ||
Hasbro | 62,32 | 62,84 | 61,53 | +0,24 | +0,39% | 959,97K | 21:39:37 | ||
HCA | 321,83 | 325,10 | 318,01 | -3,21 | -0,99% | 530,97K | 21:38:49 | ||
Healthpeak Properties | 19,71 | 19,84 | 19,68 | -0,08 | -0,38% | 1,67M | 21:39:24 | ||
Henry Schein | 73,36 | 73,54 | 72,84 | -0,11 | -0,14% | 496,47K | 21:39:20 | ||
Hershey Co | 207,89 | 209,53 | 206,49 | -0,20 | -0,10% | 621,63K | 21:39:35 | ||
Hess | 154,94 | 156,06 | 154,26 | -0,89 | -0,57% | 1,02M | 21:39:32 | ||
Hewlett Packard | 17,80 | 17,83 | 17,59 | 0,00 | 0,00% | 6,38M | 21:39:28 | ||
Hilton Worldwide | 205,97 | 206,27 | 203,57 | +0,40 | +0,19% | 762,97K | 21:37:58 | ||
Hologic | 74,70 | 75,02 | 74,29 | -0,15 | -0,20% | 481,29K | 21:39:28 | ||
Home Depot | 335,57 | 339,00 | 332,33 | -2,24 | -0,66% | 2,43M | 21:39:27 | ||
Honeywell | 203,58 | 205,24 | 203,14 | -1,05 | -0,51% | 999,48K | 21:39:29 | ||
Hormel Foods | 36,52 | 36,80 | 36,19 | -0,25 | -0,67% | 1,38M | 21:39:24 | ||
Host Hotels Resorts | 18,30 | 18,44 | 18,22 | -0,09 | -0,46% | 1,54M | 21:39:30 | ||
Howmet | 84,74 | 84,83 | 83,75 | +0,68 | +0,81% | 734,52K | 21:39:20 | ||
HP Inc | 32,84 | 32,85 | 31,91 | +1,01 | +3,19% | 5,38M | 21:39:32 | ||
Hubbell | 403,91 | 404,14 | 395,40 | +6,14 | +1,54% | 263,71K | 21:39:21 | ||
Humana | 356,11 | 357,14 | 353,96 | +0,88 | +0,25% | 513,82K | 21:38:43 | ||
Huntington Bancshares | 14,15 | 14,15 | 13,96 | +0,14 | +0,96% | 5,63M | 21:39:37 | ||
Huntington Ingalls Industries | 254,56 | 257,93 | 254,28 | -1,03 | -0,40% | 109,47K | 21:38:04 | ||
IBM | 173,53 | 174,97 | 169,94 | +3,62 | +2,13% | 5,09M | 21:39:33 | ||
ICE | 137,46 | 137,54 | 136,61 | +0,51 | +0,37% | 780,58K | 21:39:12 | ||
IDEX | 217,21 | 220,49 | 216,53 | -2,58 | -1,17% | 161,96K | 21:38:28 | ||
IDEXX Labs | 520,77 | 529,05 | 519,91 | -9,30 | -1,75% | 320,14K | 21:39:23 | ||
IFF | 97,93 | 98,96 | 97,10 | -0,89 | -0,90% | 1,47M | 21:39:17 | ||
Illinois Tool Works | 248,76 | 250,60 | 248,57 | -1,83 | -0,73% | 529,36K | 21:39:26 | ||
Illumina | 107,55 | 108,30 | 106,82 | -0,98 | -0,90% | 983,20K | 21:39:24 | ||
Incyte | 57,41 | 57,51 | 56,93 | +0,22 | +0,38% | 985,01K | 21:39:30 | ||
Ingersoll Rand | 95,06 | 95,15 | 93,90 | +0,92 | +0,97% | 2,69M | 21:39:21 | ||
Insulet | 181,13 | 184,50 | 180,25 | -3,01 | -1,63% | 438,06K | 21:39:14 | ||
Intel | 31,76 | 32,23 | 31,62 | -0,34 | -1,06% | 22,78M | 21:39:32 | ||
International Paper | 41,56 | 42,00 | 41,22 | +0,38 | +0,92% | 5,18M | 21:39:31 | ||
Intuit | 668,51 | 670,60 | 665,64 | -1,64 | -0,24% | 642,40K | 21:39:37 | ||
Intuitive Surgical | 402,39 | 402,50 | 397,29 | +2,36 | +0,59% | 606,66K | 21:39:26 | ||
Invesco | 16,04 | 16,11 | 15,93 | +0,02 | +0,12% | 957,28K | 21:39:22 | ||
Invitation Homes | 35,27 | 35,56 | 35,22 | -0,17 | -0,47% | 544,68K | 21:39:11 | ||
IPG | 31,47 | 32,01 | 31,46 | -0,51 | -1,59% | 1,52M | 21:39:33 | ||
IQVIA Holdings | 228,43 | 229,59 | 226,76 | -1,66 | -0,72% | 438,42K | 21:39:13 | ||
Iron Mountain | 82,85 | 82,86 | 81,38 | +0,75 | +0,91% | 536,09K | 21:39:18 | ||
J&J | 151,05 | 152,59 | 150,79 | -0,22 | -0,15% | 3,06M | 21:39:27 | ||
Jabil Circuit | 117,94 | 118,92 | 116,55 | -3,07 | -2,54% | 971,71K | 21:39:33 | ||
Jack Henry&Associates | 169,82 | 170,08 | 168,23 | +0,37 | +0,22% | 162,52K | 21:37:24 | ||
Jacobs Engineering | 137,93 | 138,00 | 135,66 | +1,03 | +0,76% | 414,79K | 21:39:23 | ||
JB Hunt | 159,83 | 163,52 | 156,70 | -4,27 | -2,60% | 1,12M | 21:39:29 | ||
JM Smucker | 112,53 | 114,35 | 112,26 | -1,78 | -1,56% | 666,61K | 21:39:29 | ||
Johnson Controls | 72,90 | 72,97 | 70,63 | +2,28 | +3,23% | 7,70M | 21:39:23 | ||
JPMorgan | 199,64 | 199,74 | 196,60 | +4,06 | +2,08% | 9,72M | 21:39:35 | ||
Juniper | 34,59 | 34,69 | 34,50 | -0,05 | -0,13% | 547,55K | 21:39:22 | ||
Kellanova | 62,16 | 62,38 | 61,74 | +0,09 | +0,14% | 792,03K | 21:39:28 | ||
Kenvue | 19,89 | 20,10 | 19,67 | -0,01 | -0,03% | 14,10M | 21:39:22 | ||
Keurig Dr Pepper | 33,92 | 33,96 | 33,72 | +0,24 | +0,71% | 3,50M | 21:39:24 | ||
KeyCorp | 15,30 | 15,35 | 15,18 | +0,07 | +0,46% | 3,17M | 21:39:34 | ||
Keysight Technologies | 145,22 | 154,39 | 142,50 | -14,53 | -9,10% | 3,39M | 21:39:25 | ||
Kimberly-Clark | 133,62 | 134,57 | 133,34 | 0,00 | 0,00% | 824,04K | 21:39:15 | ||
Kimco Realty | 19,00 | 19,01 | 18,79 | +0,09 | +0,45% | 684,79K | 21:39:21 | ||
Kinder Morgan | 19,75 | 19,93 | 19,72 | -0,09 | -0,43% | 6,34M | 21:39:34 | ||
KLA Corp | 765,75 | 769,96 | 758,65 | -7,05 | -0,91% | 363,74K | 21:36:03 | ||
Kraft Heinz | 35,97 | 36,10 | 35,70 | +0,19 | +0,52% | 3,62M | 21:39:31 | ||
Kroger | 53,75 | 54,35 | 53,67 | -0,14 | -0,26% | 2,45M | 21:39:35 | ||
L3Harris Technologies | 225,65 | 225,90 | 224,06 | +2,03 | +0,91% | 448,90K | 21:38:57 | ||
Laboratory America | 205,94 | 207,46 | 204,98 | -0,89 | -0,43% | 348,96K | 21:39:28 | ||
Lam Research | 962,43 | 973,73 | 941,83 | +20,39 | +2,16% | 899,78K | 21:39:06 | ||
Lamb Weston Holdings | 87,66 | 87,74 | 85,83 | +0,99 | +1,14% | 1,38M | 21:39:37 | ||
Las Vegas Sands | 46,35 | 46,91 | 46,30 | -0,47 | -1,00% | 2,03M | 21:39:34 | ||
Leidos | 150,18 | 150,20 | 149,59 | +0,74 | +0,49% | 312,98K | 21:38:24 | ||
Lennar | 163,12 | 163,71 | 161,76 | -0,55 | -0,34% | 580,76K | 21:39:37 | ||
Linde PLC | 434,79 | 437,17 | 431,48 | +2,18 | +0,50% | 662,55K | 21:39:25 | ||
Live Nation Entertainment | 101,95 | 102,09 | 99,17 | +2,52 | +2,53% | 1,78M | 21:39:25 | ||
LKQ | 44,49 | 44,80 | 44,36 | -0,27 | -0,60% | 800,53K | 21:39:09 | ||
Lockheed Martin | 467,94 | 469,12 | 466,84 | +0,86 | +0,18% | 345,03K | 21:38:35 | ||
Loews | 76,11 | 76,62 | 76,10 | -0,02 | -0,03% | 187,14K | 21:39:26 | ||
Lowe’s | 224,00 | 231,95 | 221,41 | -5,17 | -2,26% | 4,21M | 21:39:37 | ||
Lululemon Athletica | 322,86 | 328,29 | 322,17 | -4,22 | -1,29% | 1,42M | 21:39:35 | ||
LyondellBasell Industries | 100,06 | 100,44 | 99,68 | -0,04 | -0,04% | 525,19K | 21:39:21 | ||
M&T Bank | 153,54 | 153,65 | 152,27 | +1,28 | +0,84% | 307,10K | 21:39:07 | ||
Marathon Oil | 26,31 | 26,53 | 26,17 | -0,15 | -0,57% | 3,21M | 21:39:33 | ||
Marathon Petroleum | 177,56 | 178,93 | 175,61 | +1,48 | +0,84% | 1,69M | 21:39:14 | ||
MarketAxesss | 217,51 | 217,57 | 213,41 | +2,54 | +1,18% | 170,57K | 21:39:28 | ||
Marriott Int | 238,23 | 241,22 | 237,13 | -2,10 | -0,87% | 507,67K | 21:39:24 | ||
Marsh McLennan | 209,84 | 210,30 | 208,82 | +0,69 | +0,33% | 403,71K | 21:39:22 | ||
Martin Marietta Materials | 579,13 | 580,06 | 568,45 | -3,97 | -0,68% | 224,95K | 21:39:33 | ||
Masco | 69,92 | 69,93 | 69,00 | +0,39 | +0,56% | 620,52K | 21:39:11 | ||
Mastercard | 459,02 | 460,39 | 455,63 | -0,64 | -0,14% | 1,23M | 21:39:38 | ||
Match Group | 30,04 | 30,73 | 30,04 | -0,35 | -1,14% | 2,67M | 21:39:25 | ||
McCormick&Co | 74,08 | 74,65 | 73,47 | -0,19 | -0,26% | 829,44K | 21:39:36 | ||
McDonald’s | 265,93 | 269,08 | 265,91 | -1,94 | -0,72% | 1,37M | 21:39:34 | ||
McKesson | 553,97 | 565,01 | 552,97 | -10,03 | -1,78% | 493,85K | 21:37:48 | ||
Medtronic | 85,24 | 85,29 | 84,50 | +0,73 | +0,86% | 2,88M | 21:39:29 | ||
Merck&Co | 130,81 | 132,79 | 130,48 | -0,18 | -0,13% | 3,30M | 21:39:20 | ||
Meta Platforms | 465,10 | 470,70 | 462,27 | -3,74 | -0,80% | 9,45M | 21:39:32 | ||
MetLife | 72,84 | 73,39 | 72,74 | -0,05 | -0,07% | 1,20M | 21:38:39 | ||
Mettler-Toledo | 1.517,31 | 1.519,69 | 1.494,26 | -0,98 | -0,06% | 92,04K | 21:39:31 | ||
MGM | 40,91 | 41,43 | 40,81 | -0,46 | -1,10% | 1,65M | 21:39:28 | ||
Microchip | 95,70 | 96,11 | 94,25 | -0,31 | -0,32% | 2,03M | 21:39:31 | ||
Micron | 127,18 | 128,82 | 123,28 | -1,82 | -1,41% | 13,24M | 21:39:34 | ||
Microsoft | 429,33 | 432,97 | 424,85 | +3,99 | +0,94% | 14,14M | 21:39:26 | ||
Mid-America Apartment | 136,63 | 137,21 | 136,43 | -0,23 | -0,17% | 150,40K | 21:39:19 | ||
Moderna | 142,76 | 142,98 | 138,10 | +1,75 | +1,24% | 2,47M | 21:39:35 | ||
Mohawk Industries | 119,50 | 119,50 | 117,22 | +0,58 | +0,49% | 446,33K | 21:39:17 | ||
Molina Healthcare | 343,21 | 344,95 | 342,18 | -0,63 | -0,18% | 116,62K | 21:39:29 | ||
Molson Coors Brewing B | 55,21 | 55,54 | 54,94 | 0,00 | 0,00% | 769,49K | 21:39:19 | ||
Mondelez | 70,71 | 70,89 | 70,01 | +0,44 | +0,62% | 2,53M | 21:39:33 | ||
Monolithic | 756,30 | 757,56 | 740,04 | +0,42 | +0,05% | 151,34K | 21:38:22 | ||
Monster Beverage | 53,26 | 53,80 | 53,08 | -0,32 | -0,60% | 3,32M | 21:39:32 | ||
Moody’s | 413,77 | 415,27 | 410,35 | +1,21 | +0,29% | 257,82K | 21:39:30 | ||
Morgan Stanley | 101,87 | 103,23 | 100,17 | +1,54 | +1,53% | 5,82M | 21:39:16 | ||
Mosaic | 30,84 | 30,94 | 30,25 | +0,06 | +0,18% | 1,99M | 21:39:31 | ||
Motorola | 369,79 | 370,17 | 367,90 | +1,36 | +0,37% | 216,31K | 21:38:03 | ||
MSCI | 504,15 | 515,38 | 502,60 | -8,10 | -1,58% | 538,17K | 21:39:12 | ||
Nasdaq Inc | 62,52 | 62,85 | 62,19 | +0,07 | +0,11% | 907,10K | 21:39:32 | ||
NetApp | 112,96 | 113,00 | 111,50 | +0,68 | +0,61% | 858,59K | 21:39:18 | ||
Netflix | 647,72 | 648,27 | 634,22 | +6,89 | +1,08% | 2,05M | 21:39:39 | ||
Newmont Goldcorp | 44,06 | 44,33 | 43,60 | -0,38 | -0,85% | 4,60M | 21:39:33 | ||
News Corp | 27,05 | 27,20 | 26,96 | -0,18 | -0,66% | 238,82K | 21:39:00 | ||
News Corp A | 26,28 | 26,46 | 26,17 | -0,14 | -0,55% | 808,29K | 21:39:23 | ||
NextEra Energy | 76,75 | 76,76 | 75,48 | +0,88 | +1,16% | 3,91M | 21:39:36 | ||
Nike | 92,46 | 92,54 | 91,45 | +0,69 | +0,75% | 5,10M | 21:39:20 | ||
NiSource | 29,16 | 29,44 | 29,03 | +0,04 | +0,12% | 1,67M | 21:39:30 | ||
Nordson | 244,21 | 258,13 | 243,69 | -24,20 | -9,02% | 421,53K | 21:39:14 | ||
Norfolk Southern | 225,35 | 230,21 | 225,02 | -4,98 | -2,16% | 511,35K | 21:39:29 | ||
Northern Trust | 84,63 | 84,70 | 84,01 | +0,17 | +0,20% | 412,71K | 21:39:31 | ||
Northrop Grumman | 472,74 | 473,96 | 468,57 | +3,80 | +0,81% | 391,52K | 21:39:26 | ||
Norwegian Cruise Line | 16,91 | 17,38 | 16,83 | -0,04 | -0,21% | 11,06M | 21:39:22 | ||
NRG | 82,64 | 82,81 | 81,29 | +1,16 | +1,42% | 1,04M | 21:39:34 | ||
Nucor | 172,28 | 172,29 | 170,22 | +1,36 | +0,79% | 545,84K | 21:38:47 | ||
NVIDIA | 952,76 | 953,49 | 931,80 | +4,96 | +0,52% | 27,99M | 21:39:36 | ||
NVR | 7.642,0 | 7.681,4 | 7.622,7 | -35,8 | -0,47% | 7,79K | 21:35:23 | ||
NXP | 274,80 | 274,90 | 268,17 | +1,23 | +0,45% | 687,51K | 21:39:28 | ||
Occidental | 63,40 | 64,07 | 63,18 | -0,18 | -0,28% | 3,00M | 21:39:28 | ||
Old Dominion Freight Line | 175,70 | 179,17 | 174,71 | -3,27 | -1,83% | 2,14M | 21:39:40 | ||
Omnicom | 94,92 | 96,21 | 94,58 | -1,29 | -1,34% | 716,61K | 21:39:12 | ||
ON Semiconductor | 72,75 | 73,35 | 72,15 | -1,53 | -2,06% | 2,86M | 21:39:17 | ||
ONEOK | 83,07 | 83,31 | 82,49 | +0,36 | +0,44% | 779,69K | 21:39:16 | ||
Oracle | 125,19 | 125,36 | 123,92 | +0,67 | +0,54% | 3,32M | 21:39:33 | ||
Otis Worldwide | 97,94 | 97,96 | 96,26 | +0,86 | +0,89% | 981,64K | 21:39:30 | ||
O’Reilly Automotive | 996,53 | 1.004,05 | 991,45 | +1,20 | +0,12% | 215,23K | 21:39:00 | ||
PACCAR | 105,55 | 105,80 | 104,79 | +0,13 | +0,12% | 1,03M | 21:39:32 | ||
Packaging America | 181,61 | 181,98 | 179,56 | +0,05 | +0,03% | 353,00K | 21:35:50 | ||
Palo Alto Networks | 313,15 | 318,50 | 300,00 | -10,63 | -3,28% | 12,34M | 21:39:34 | ||
Paramount Global B | 12,14 | 12,28 | 11,90 | +0,12 | +1,00% | 6,40M | 21:39:32 | ||
Parker-Hannifin | 547,67 | 548,55 | 545,58 | -0,33 | -0,06% | 355,30K | 21:39:34 | ||
Paychex | 125,60 | 126,03 | 124,77 | +0,03 | +0,02% | 481,59K | 21:39:26 | ||
Paycom Soft | 179,38 | 180,67 | 178,25 | -0,91 | -0,50% | 234,12K | 21:39:17 | ||
PayPal | 64,15 | 64,68 | 63,70 | -0,63 | -0,97% | 4,43M | 21:39:27 | ||
Pentair | 84,35 | 84,72 | 84,15 | -0,26 | -0,31% | 379,28K | 21:39:38 | ||
PepsiCo | 180,84 | 181,58 | 179,80 | +0,53 | +0,29% | 1,63M | 21:39:37 | ||
Pfizer | 28,60 | 28,67 | 28,32 | +0,07 | +0,24% | 18,83M | 21:39:27 | ||
PG E | 18,86 | 18,87 | 18,63 | +0,21 | +1,10% | 7,41M | 21:39:28 | ||
Philip Morris | 100,62 | 100,81 | 99,34 | +1,03 | +1,03% | 3,39M | 21:39:26 | ||
Phillips 66 | 144,63 | 145,48 | 143,92 | +0,21 | +0,15% | 1,01M | 21:39:25 | ||
Pinnacle West | 78,40 | 78,77 | 77,95 | +0,39 | +0,50% | 269,01K | 21:39:22 | ||
PNC Financial | 158,51 | 158,51 | 157,00 | +1,37 | +0,87% | 744,83K | 21:38:57 | ||
Pool | 369,37 | 370,13 | 363,47 | +1,08 | +0,29% | 138,56K | 21:37:26 | ||
PPG Industries | 133,57 | 134,13 | 133,18 | -0,20 | -0,15% | 451,15K | 21:39:29 | ||
PPL | 29,85 | 29,89 | 29,59 | +0,24 | +0,81% | 5,65M | 21:39:33 | ||
Principal Financial | 83,62 | 84,29 | 83,50 | +0,08 | +0,10% | 330,92K | 21:39:25 | ||
Procter&Gamble | 168,33 | 168,45 | 167,29 | +1,02 | +0,61% | 2,29M | 21:39:25 | ||
Progressive | 208,74 | 211,28 | 207,79 | +1,76 | +0,85% | 1,59M | 21:39:26 | ||
Prologis | 110,30 | 111,72 | 109,76 | -1,76 | -1,57% | 1,45M | 21:39:23 | ||
Prudential Financial | 118,09 | 118,53 | 117,62 | +0,39 | +0,33% | 626,55K | 21:39:12 | ||
PTC | 182,89 | 183,94 | 182,16 | -1,11 | -0,60% | 274,76K | 21:37:59 | ||
Public Service Enterprise | 74,89 | 75,09 | 74,24 | +0,58 | +0,78% | 864,90K | 21:39:21 | ||
Public Storage | 282,14 | 286,14 | 281,07 | -3,76 | -1,31% | 226,00K | 21:39:22 | ||
PulteGroup | 117,96 | 119,40 | 117,37 | -1,24 | -1,04% | 660,55K | 21:38:42 | ||
Qorvo Inc | 98,22 | 98,47 | 96,97 | -0,46 | -0,47% | 457,13K | 21:39:14 | ||
Qualcomm | 200,70 | 201,98 | 195,76 | +2,94 | +1,49% | 9,06M | 21:39:38 | ||
Quanta Services | 272,61 | 272,68 | 266,48 | +4,95 | +1,85% | 347,56K | 21:39:18 | ||
Quest Diagnostics | 143,45 | 144,50 | 142,75 | -0,72 | -0,50% | 329,20K | 21:39:16 | ||
Ralph Lauren A | 167,91 | 168,07 | 166,21 | +0,97 | +0,58% | 555,64K | 21:38:56 | ||
Raymond James Financial | 125,16 | 125,68 | 124,83 | +0,03 | +0,02% | 264,53K | 21:39:21 | ||
Realty Income | 55,06 | 55,49 | 54,96 | +0,08 | +0,15% | 2,18M | 21:39:29 | ||
Regency Centers | 60,03 | 60,12 | 59,72 | +0,08 | +0,13% | 203,32K | 21:38:42 | ||
Regeneron Pharma | 993,86 | 995,75 | 982,97 | +6,59 | +0,67% | 214,21K | 21:39:24 | ||
Regions Financial | 19,90 | 20,03 | 19,84 | +0,02 | +0,12% | 2,73M | 21:39:17 | ||
Republic Services | 186,40 | 186,81 | 185,79 | +0,42 | +0,23% | 331,29K | 21:39:01 | ||
ResMed | 218,15 | 219,60 | 216,84 | -0,59 | -0,27% | 216,08K | 21:39:02 | ||
Revvity | 112,73 | 113,30 | 109,65 | +0,71 | +0,64% | 644,23K | 21:39:21 | ||
Robert Half | 68,72 | 70,01 | 68,59 | -1,68 | -2,38% | 703,43K | 21:39:15 | ||
Rockwell Automation | 271,02 | 272,73 | 269,12 | -0,20 | -0,07% | 456,33K | 21:39:02 | ||
Rollins | 46,40 | 46,91 | 46,31 | -0,39 | -0,83% | 630,13K | 21:39:22 | ||
Roper Technologies | 541,12 | 545,72 | 538,28 | -5,25 | -0,96% | 185,78K | 21:39:17 | ||
Ross Stores | 131,91 | 132,99 | 131,22 | +0,39 | +0,30% | 1,15M | 21:39:25 | ||
Royal Caribbean Cruises | 150,44 | 150,79 | 146,37 | +2,74 | +1,86% | 1,60M | 21:39:36 | ||
Rtx Corp | 105,70 | 105,89 | 105,10 | +0,68 | +0,65% | 2,51M | 21:39:29 | ||
S&P Global | 440,46 | 441,22 | 437,14 | +2,72 | +0,62% | 846,16K | 21:39:21 | ||
Salesforce Inc | 283,89 | 287,22 | 283,29 | -3,18 | -1,11% | 1,97M | 21:39:25 | ||
SBA Communications | 198,73 | 199,61 | 196,97 | +0,32 | +0,16% | 381,31K | 21:39:24 | ||
Schlumberger | 48,45 | 49,12 | 48,21 | +0,22 | +0,47% | 4,85M | 21:39:34 | ||
Seagate | 93,33 | 94,98 | 93,05 | -3,49 | -3,60% | 2,27M | 21:39:37 | ||
Sempra Energy | 78,28 | 78,83 | 77,86 | +0,19 | +0,24% | 1,28M | 21:39:24 | ||
ServiceNow Inc | 776,82 | 777,46 | 763,91 | +2,64 | +0,34% | 472,18K | 21:39:19 | ||
Sherwin-Williams | 309,62 | 311,37 | 308,67 | +0,20 | +0,06% | 651,14K | 21:39:11 | ||
Simon Property | 147,52 | 147,56 | 145,99 | +1,15 | +0,79% | 551,47K | 21:38:53 | ||
Skyworks | 92,67 | 93,44 | 91,55 | -1,39 | -1,47% | 936,77K | 21:39:32 | ||
Snap-On | 275,71 | 278,79 | 275,71 | -3,63 | -1,30% | 80,46K | 21:37:14 | ||
Southern | 79,74 | 80,14 | 79,25 | +0,55 | +0,69% | 2,44M | 21:39:21 | ||
Southwest Airlines | 27,99 | 28,16 | 27,79 | -0,21 | -0,75% | 3,51M | 21:39:25 | ||
Stanley Black Decker | 88,30 | 89,37 | 88,09 | -1,26 | -1,40% | 494,56K | 21:39:16 | ||
Starbucks | 77,70 | 78,22 | 77,50 | +0,16 | +0,20% | 6,14M | 21:39:33 | ||
State Street | 77,25 | 77,52 | 77,01 | +0,10 | +0,13% | 574,68K | 21:39:21 | ||
Steel Dynamics | 134,07 | 134,13 | 132,19 | +0,99 | +0,75% | 404,55K | 21:39:30 | ||
STERIS | 230,87 | 233,74 | 230,59 | -1,88 | -0,81% | 442,88K | 21:39:06 | ||
Stryker | 330,15 | 331,40 | 328,58 | +0,42 | +0,13% | 836,51K | 21:39:06 | ||
Super Micro Computer | 906,04 | 939,94 | 877,89 | +2,10 | +0,23% | 5,51M | 21:39:24 | ||
Synchrony Financial | 44,87 | 44,90 | 44,02 | +0,69 | +1,57% | 2,31M | 21:39:02 | ||
Synopsys | 572,28 | 573,66 | 566,82 | -2,10 | -0,37% | 373,32K | 21:39:11 | ||
Sysco | 75,41 | 75,57 | 74,97 | +0,35 | +0,46% | 1,57M | 21:39:24 | ||
T Rowe | 117,67 | 117,72 | 116,16 | +0,54 | +0,46% | 494,68K | 21:39:26 | ||
T-Mobile US | 164,39 | 164,73 | 163,65 | +0,49 | +0,30% | 2,07M | 21:39:30 | ||
Take-Two | 151,16 | 152,74 | 150,00 | +0,26 | +0,17% | 1,26M | 21:39:33 | ||
Tapestry | 42,33 | 42,62 | 42,12 | -0,13 | -0,31% | 1,19M | 21:39:19 | ||
Targa Resources | 118,49 | 119,68 | 117,53 | +0,94 | +0,80% | 699,01K | 21:39:14 | ||
Target | 155,46 | 156,81 | 154,86 | -1,26 | -0,80% | 3,85M | 21:39:26 | ||
TE Connectivity | 151,90 | 152,31 | 150,90 | +0,21 | +0,14% | 513,99K | 21:39:22 | ||
Teledyne Technologies | 408,88 | 408,88 | 401,70 | +1,33 | +0,33% | 153,45K | 21:39:17 | ||
Teleflex | 213,28 | 214,95 | 212,66 | -1,31 | -0,61% | 141,52K | 21:39:27 | ||
Teradyne | 139,85 | 139,99 | 137,40 | +0,46 | +0,33% | 1,18M | 21:39:29 | ||
Tesla | 185,04 | 186,55 | 174,74 | +10,09 | +5,77% | 100,69M | 21:39:35 | ||
Texas Instruments | 199,04 | 199,30 | 196,89 | -0,17 | -0,08% | 3,57M | 21:39:22 | ||
Textron | 88,97 | 89,26 | 88,59 | -0,05 | -0,06% | 457,52K | 21:39:21 | ||
The AES | 21,05 | 21,30 | 20,85 | -0,22 | -1,06% | 5,69M | 21:39:30 | ||
The Charles Schwab | 79,28 | 79,34 | 78,08 | +0,63 | +0,79% | 3,52M | 21:39:22 | ||
The Travelers | 216,07 | 217,76 | 216,00 | +0,47 | +0,22% | 355,51K | 21:39:20 | ||
Thermo Fisher Scientific | 589,38 | 593,87 | 585,32 | -4,63 | -0,78% | 707,70K | 21:39:22 | ||
TJX | 97,75 | 98,74 | 97,53 | -0,05 | -0,05% | 4,56M | 21:39:26 | ||
Tractor Supply | 284,91 | 287,78 | 282,59 | +0,87 | +0,31% | 637,51K | 21:39:27 | ||
Trane Technologies | 335,88 | 336,14 | 329,06 | +4,97 | +1,50% | 554,53K | 21:38:11 | ||
Transdigm | 1.335,53 | 1.338,65 | 1.310,34 | +22,77 | +1,73% | 145,76K | 21:37:22 | ||
Trimble | 57,29 | 57,48 | 56,79 | -0,03 | -0,05% | 567,34K | 21:39:24 | ||
Truist Financial Corp | 39,59 | 39,61 | 39,11 | +0,57 | +1,45% | 2,50M | 21:39:29 | ||
Tyler Technologies | 495,84 | 498,59 | 492,75 | +1,92 | +0,39% | 77,60K | 21:39:20 | ||
Tyson Foods | 61,13 | 61,23 | 60,55 | +0,51 | +0,85% | 915,62K | 21:39:13 | ||
U.S. Bancorp | 41,11 | 41,21 | 40,83 | +0,22 | +0,53% | 3,87M | 21:39:24 | ||
Uber Tech | 64,12 | 64,65 | 63,81 | -0,53 | -0,82% | 12,50M | 21:39:31 | ||
UDR | 39,59 | 39,65 | 39,16 | +0,20 | +0,51% | 1,21M | 21:39:11 | ||
Ulta Beauty | 381,15 | 388,76 | 378,09 | -5,36 | -1,39% | 708,02K | 21:39:39 | ||
Union Pacific | 235,06 | 239,99 | 234,54 | -8,57 | -3,52% | 2,05M | 21:39:24 | ||
United Airlines Holdings | 53,47 | 54,60 | 53,23 | -1,15 | -2,11% | 4,53M | 21:39:34 | ||
United Parcel Service | 145,73 | 147,84 | 145,12 | -1,86 | -1,26% | 1,74M | 21:39:30 | ||
United Rentals | 693,72 | 700,89 | 690,09 | -7,41 | -1,06% | 161,62K | 21:38:04 | ||
UnitedHealth | 523,92 | 523,96 | 515,93 | +6,70 | +1,29% | 1,32M | 21:39:17 | ||
Universal Health Services | 179,88 | 181,77 | 177,86 | -1,53 | -0,84% | 317,78K | 21:39:23 | ||
Valero Energy | 162,95 | 164,59 | 162,17 | -0,83 | -0,51% | 1,38M | 21:39:22 | ||
Ventas | 48,34 | 48,97 | 48,32 | -0,39 | -0,80% | 612,48K | 21:39:18 | ||
Veralto | 99,67 | 99,75 | 98,25 | +1,05 | +1,07% | 471,61K | 21:39:21 | ||
VeriSign | 173,44 | 173,49 | 171,20 | +0,82 | +0,48% | 495,60K | 21:39:28 | ||
Verisk | 251,11 | 253,21 | 249,15 | -1,31 | -0,52% | 286,76K | 21:39:29 | ||
Verizon | 39,71 | 40,12 | 39,28 | -0,41 | -1,02% | 10,33M | 21:39:35 | ||
Vertex | 440,98 | 446,34 | 437,46 | -4,89 | -1,10% | 560,43K | 21:39:17 | ||
VF | 12,40 | 12,45 | 12,19 | +0,08 | +0,67% | 4,39M | 21:39:26 | ||
Viatris | 10,92 | 11,07 | 10,89 | -0,15 | -1,35% | 3,54M | 21:39:36 | ||
VICI Properties | 30,12 | 30,31 | 30,06 | -0,10 | -0,35% | 1,18M | 21:39:22 | ||
Visa A | 276,19 | 278,42 | 274,91 | -2,35 | -0,84% | 3,38M | 21:39:19 | ||
Vulcan Materials | 260,71 | 260,80 | 255,28 | +0,51 | +0,19% | 454,31K | 21:39:09 | ||
Walgreens Boots | 16,61 | 17,78 | 16,55 | -1,21 | -6,78% | 19,28M | 21:39:27 | ||
Walmart | 65,00 | 65,14 | 64,46 | +0,82 | +1,27% | 10,78M | 21:39:30 | ||
Walt Disney | 102,86 | 103,70 | 102,72 | -0,04 | -0,04% | 4,38M | 21:39:25 | ||
Warner Bros Discovery | 7,96 | 8,11 | 7,89 | -0,14 | -1,67% | 29,04M | 21:39:34 | ||
Waste Management | 208,74 | 209,49 | 207,79 | +0,26 | +0,13% | 635,99K | 21:39:28 | ||
Waters | 351,11 | 353,53 | 348,48 | -2,91 | -0,82% | 181,84K | 21:38:59 | ||
WEC Energy | 84,45 | 85,13 | 84,02 | -0,24 | -0,28% | 1,19M | 21:39:02 | ||
Wells Fargo&Co | 61,49 | 61,70 | 60,78 | +0,79 | +1,30% | 11,92M | 21:39:30 | ||
Welltower | 101,15 | 101,34 | 100,37 | +0,31 | +0,31% | 804,48K | 21:39:24 | ||
West Pharmaceutical Services | 337,89 | 343,20 | 337,53 | -4,87 | -1,42% | 270,89K | 21:38:13 | ||
Western Digital | 73,94 | 74,68 | 71,20 | +0,90 | +1,23% | 3,75M | 21:39:27 | ||
Westinghouse Air Brake | 170,24 | 170,66 | 168,77 | -0,41 | -0,24% | 596,29K | 21:39:17 | ||
WestRock Co | 52,72 | 52,72 | 52,36 | +0,23 | +0,44% | 756,57K | 21:39:27 | ||
Weyerhaeuser | 31,09 | 31,11 | 30,51 | +0,18 | +0,57% | 3,24M | 21:39:09 | ||
Williams | 41,78 | 41,89 | 41,37 | +0,35 | +0,83% | 2,99M | 21:39:35 | ||
Willis Towers Watson | 254,50 | 255,31 | 252,42 | +1,40 | +0,55% | 165,53K | 21:38:28 | ||
WR Berkley | 79,17 | 80,18 | 78,90 | +0,51 | +0,64% | 533,43K | 21:39:26 | ||
WW Grainger | 954,27 | 955,51 | 947,16 | +0,87 | +0,09% | 106,25K | 21:37:27 | ||
Wynn Resorts | 96,86 | 97,99 | 96,81 | -0,80 | -0,82% | 666,69K | 21:39:32 | ||
Xcel Energy | 56,65 | 56,79 | 56,10 | +0,58 | +1,03% | 1,77M | 21:39:22 | ||
Xylem | 145,93 | 145,94 | 144,38 | +0,16 | +0,11% | 538,22K | 21:39:28 | ||
Yum! Brands | 139,26 | 140,04 | 138,54 | -0,41 | -0,29% | 602,22K | 21:39:22 | ||
Zebra | 321,63 | 322,48 | 317,07 | +1,47 | +0,46% | 176,35K | 21:38:47 | ||
Zimmer Biomet | 119,32 | 119,62 | 118,97 | +0,27 | +0,23% | 402,55K | 21:39:11 | ||
Zoetis Inc | 173,10 | 175,76 | 172,52 | -1,29 | -0,74% | 1,02M | 21:39:20 |
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