Per Favore, prova con una nuova ricerca
Nome | Ultimo | Massimo | Minimo | Var. | Var. % | Vol. | Ora | ||
---|---|---|---|---|---|---|---|---|---|
3M | 92,04 | 92,15 | 91,10 | +0,56 | +0,61% | 1,55M | 19:41:56 | ||
Abbott Labs | 106,97 | 107,77 | 105,41 | +1,70 | +1,61% | 3,94M | 19:41:56 | ||
AbbVie | 165,90 | 166,60 | 163,26 | +1,24 | +0,75% | 2,42M | 19:41:40 | ||
Accenture | 316,00 | 318,55 | 314,60 | 0,00 | 0,00% | 1,48M | 19:41:57 | ||
Adobe | 466,00 | 476,54 | 465,14 | -7,18 | -1,52% | 1,21M | 19:41:39 | ||
ADP | 242,45 | 244,28 | 242,45 | +0,46 | +0,19% | 507,27K | 19:41:56 | ||
Aflac | 83,11 | 83,18 | 80,99 | +2,13 | +2,62% | 1,03M | 19:41:43 | ||
Agilent Technologies | 133,38 | 133,66 | 132,68 | +0,94 | +0,71% | 550,68K | 19:40:36 | ||
AIG | 74,40 | 74,52 | 72,91 | +1,41 | +1,93% | 1,37M | 19:41:43 | ||
Air Products | 233,40 | 235,71 | 231,13 | +0,38 | +0,16% | 916,55K | 19:41:31 | ||
Airbnb | 156,34 | 160,29 | 155,90 | -3,77 | -2,35% | 1,72M | 19:42:01 | ||
Akamai | 101,47 | 101,69 | 100,48 | +0,74 | +0,73% | 520,16K | 19:42:00 | ||
Albemarle | 114,29 | 114,75 | 111,30 | +2,49 | +2,23% | 889,91K | 19:41:36 | ||
Alexandria RE | 116,53 | 118,45 | 116,40 | +0,02 | +0,02% | 296,80K | 19:42:00 | ||
Align | 298,62 | 304,75 | 298,55 | -2,72 | -0,90% | 185,65K | 19:39:35 | ||
Allegion PLC | 125,46 | 126,05 | 124,61 | +0,62 | +0,50% | 113,41K | 19:40:49 | ||
Alliant Energy | 49,81 | 49,88 | 48,94 | +0,98 | +2,00% | 525,48K | 19:41:06 | ||
Allstate | 173,31 | 173,76 | 169,83 | +4,20 | +2,48% | 1,25M | 19:41:52 | ||
Alphabet A | 154,07 | 156,36 | 152,30 | -1,94 | -1,24% | 15,81M | 19:42:03 | ||
Alphabet C | 155,62 | 157,99 | 153,91 | -1,84 | -1,17% | 9,83M | 19:41:54 | ||
Altria | 42,12 | 42,15 | 41,39 | +0,82 | +2,00% | 4,76M | 19:42:04 | ||
Amazon.com | 174,95 | 179,00 | 173,92 | -4,27 | -2,38% | 30,67M | 19:41:58 | ||
Amcor PLC | 8,99 | 9,03 | 8,89 | +0,10 | +1,07% | 2,65M | 19:40:56 | ||
AMD | 148,99 | 154,22 | 147,70 | -6,09 | -3,93% | 45,03M | 19:41:57 | ||
Ameren | 73,97 | 74,11 | 72,61 | +1,46 | +2,01% | 501,97K | 19:41:24 | ||
American Airlines | 14,14 | 14,27 | 13,86 | +0,12 | +0,86% | 16,03M | 19:41:44 | ||
American Electric Power | 84,62 | 84,74 | 82,75 | +2,06 | +2,50% | 3,00M | 19:41:44 | ||
American Express | 229,31 | 229,91 | 219,18 | +11,81 | +5,43% | 4,45M | 19:41:54 | ||
American Tower | 170,90 | 173,01 | 170,71 | -0,11 | -0,06% | 1,40M | 19:42:00 | ||
American Water Works | 119,02 | 119,39 | 117,65 | +1,66 | +1,42% | 563,02K | 19:41:43 | ||
Ameriprise Financial | 415,55 | 417,92 | 411,61 | +2,92 | +0,71% | 249,77K | 19:38:55 | ||
Ametek | 177,63 | 178,68 | 176,96 | +0,37 | +0,21% | 288,47K | 19:41:33 | ||
Amgen | 266,74 | 267,64 | 260,68 | +3,99 | +1,52% | 1,16M | 19:42:06 | ||
Amphenol | 110,29 | 111,88 | 109,72 | -0,59 | -0,53% | 1,51M | 19:41:54 | ||
Analog Devices | 185,15 | 187,93 | 184,21 | -2,43 | -1,30% | 1,56M | 19:42:08 | ||
ANSYS | 322,88 | 325,87 | 320,51 | -1,62 | -0,50% | 193,42K | 19:41:49 | ||
AO Smith | 86,55 | 87,44 | 85,95 | -0,14 | -0,16% | 531,76K | 19:41:13 | ||
Aon | 309,91 | 311,54 | 309,07 | +1,21 | +0,39% | 233,60K | 19:41:42 | ||
APA Corp | 32,49 | 32,95 | 32,16 | +0,31 | +0,96% | 2,45M | 19:41:49 | ||
Apple | 164,98 | 166,40 | 164,08 | -2,06 | -1,23% | 36,10M | 19:41:58 | ||
Applied Materials | 190,53 | 194,69 | 189,42 | -3,79 | -1,95% | 2,68M | 19:42:00 | ||
Aptiv | 69,52 | 69,99 | 68,93 | +0,20 | +0,29% | 819,77K | 19:41:45 | ||
Arch Capital | 92,64 | 92,75 | 90,91 | +1,25 | +1,36% | 574,69K | 19:41:30 | ||
Archer-Daniels-Midland | 62,58 | 62,74 | 61,61 | +0,86 | +1,39% | 1,54M | 19:41:50 | ||
Arista Networks | 249,94 | 256,77 | 249,50 | -7,25 | -2,82% | 1,16M | 19:41:54 | ||
Arthur J Gallagher | 235,92 | 236,38 | 233,84 | +1,93 | +0,83% | 386,25K | 19:41:51 | ||
Assurant | 173,28 | 173,27 | 171,10 | +2,38 | +1,40% | 81,88K | 19:40:49 | ||
AT&T | 16,36 | 16,42 | 16,26 | +0,04 | +0,21% | 25,01M | 19:41:58 | ||
Atmos Energy | 116,58 | 116,79 | 114,95 | +2,01 | +1,76% | 352,26K | 19:41:51 | ||
Autodesk | 215,71 | 216,48 | 210,20 | +5,08 | +2,41% | 1,50M | 19:41:56 | ||
AutoZone | 2.986,95 | 2.999,86 | 2.972,19 | +13,78 | +0,46% | 52,96K | 19:34:55 | ||
AvalonBay | 183,69 | 184,55 | 182,93 | +1,67 | +0,92% | 198,46K | 19:41:25 | ||
Avery Dennison | 211,17 | 211,57 | 209,53 | +1,82 | +0,87% | 150,45K | 19:39:02 | ||
Axon Enterprise | 295,08 | 299,53 | 291,35 | -2,51 | -0,84% | 226,40K | 19:42:08 | ||
Baker Hughes | 32,44 | 32,78 | 32,13 | +0,24 | +0,73% | 3,64M | 19:41:57 | ||
Ball | 64,84 | 65,04 | 64,13 | +0,50 | +0,77% | 642,05K | 19:41:25 | ||
Bank of America | 36,98 | 37,12 | 36,07 | +1,21 | +3,37% | 32,31M | 19:41:44 | ||
Bank of NY Mellon | 56,23 | 56,39 | 55,42 | +0,98 | +1,76% | 2,20M | 19:42:00 | ||
Bath & Body Works | 43,92 | 44,38 | 43,71 | +0,06 | +0,14% | 856,41K | 19:41:30 | ||
Baxter | 39,56 | 40,08 | 39,53 | -0,09 | -0,23% | 882,62K | 19:41:25 | ||
Becton Dickinson | 235,03 | 235,63 | 233,50 | +1,88 | +0,81% | 499,56K | 19:41:45 | ||
Berkshire Hathaway B | 403,60 | 404,29 | 400,82 | +3,71 | +0,93% | 1,63M | 19:40:37 | ||
Best Buy | 76,15 | 76,84 | 75,96 | +0,15 | +0,20% | 563,65K | 19:40:53 | ||
Bio-Rad Labs | 276,79 | 285,27 | 276,33 | -4,23 | -1,51% | 134,65K | 19:40:59 | ||
Bio-Techne | 62,55 | 62,95 | 62,18 | +0,34 | +0,55% | 360,21K | 19:41:40 | ||
Biogen | 192,29 | 192,78 | 189,44 | +1,77 | +0,93% | 624,00K | 19:42:00 | ||
BlackRock | 748,09 | 755,43 | 745,55 | +0,79 | +0,11% | 388,69K | 19:41:56 | ||
Blackstone | 118,86 | 121,79 | 118,24 | -1,47 | -1,22% | 1,98M | 19:41:41 | ||
Boeing | 170,95 | 172,00 | 169,65 | +0,72 | +0,42% | 2,84M | 19:41:54 | ||
Booking | 3.422,65 | 3.478,19 | 3.414,14 | -7,49 | -0,22% | 112,89K | 19:34:48 | ||
BorgWarner | 32,69 | 32,80 | 31,98 | +0,57 | +1,79% | 828,32K | 19:42:06 | ||
Boston Properties | 59,77 | 60,06 | 58,85 | +1,09 | +1,85% | 555,14K | 19:41:54 | ||
Boston Scientific | 67,25 | 68,03 | 66,90 | -0,17 | -0,24% | 3,72M | 19:42:01 | ||
Bristol-Myers Squibb | 48,76 | 48,78 | 48,12 | +0,46 | +0,95% | 4,53M | 19:41:59 | ||
Broadcom | 1.222,01 | 1.260,00 | 1.219,54 | -36,98 | -2,94% | 1,65M | 19:42:04 | ||
Broadridge | 194,41 | 194,92 | 193,71 | +1,43 | +0,74% | 111,19K | 19:33:14 | ||
Brown Forman | 49,34 | 49,62 | 48,96 | +0,36 | +0,74% | 705,72K | 19:42:01 | ||
Brown&Brown | 81,72 | 81,75 | 81,15 | +0,59 | +0,73% | 453,95K | 19:41:33 | ||
Builders FirstSource | 178,04 | 183,96 | 177,62 | -4,24 | -2,32% | 617,14K | 19:41:26 | ||
Bunge | 110,16 | 110,27 | 106,38 | +3,65 | +3,43% | 1,16M | 19:41:11 | ||
Cadence Design | 282,89 | 286,67 | 281,63 | -3,01 | -1,05% | 852,79K | 19:41:17 | ||
Caesars | 38,25 | 38,49 | 37,94 | +0,27 | +0,71% | 1,47M | 19:41:37 | ||
Camden Property | 96,50 | 96,92 | 95,65 | +1,21 | +1,27% | 252,08K | 19:40:14 | ||
Campbell Soup | 44,29 | 44,38 | 43,67 | +0,58 | +1,33% | 903,28K | 19:42:02 | ||
Capital One Financial | 144,01 | 145,19 | 142,49 | +2,38 | +1,68% | 1,41M | 19:41:54 | ||
Cardinal Health | 107,68 | 107,71 | 106,26 | +1,68 | +1,58% | 352,26K | 19:41:21 | ||
CarMax | 68,31 | 68,75 | 67,94 | +0,40 | +0,59% | 824,78K | 19:41:34 | ||
Carnival Corp | 14,18 | 14,31 | 14,06 | -0,01 | -0,04% | 16,36M | 19:42:04 | ||
Carrier Global | 53,72 | 54,15 | 53,33 | +0,34 | +0,64% | 1,52M | 19:41:49 | ||
Catalent Inc | 55,87 | 56,05 | 55,75 | +0,07 | +0,12% | 364,74K | 19:40:32 | ||
Caterpillar | 354,04 | 360,95 | 352,22 | -2,59 | -0,73% | 1,47M | 19:41:56 | ||
Cboe Global | 179,97 | 181,02 | 178,12 | +2,46 | +1,39% | 463,02K | 19:42:03 | ||
CBRE A | 84,92 | 85,53 | 84,80 | -0,22 | -0,26% | 649,13K | 19:41:56 | ||
CDW Corp | 235,23 | 237,37 | 234,52 | -0,47 | -0,20% | 206,49K | 19:40:14 | ||
Celanese | 154,67 | 157,04 | 154,22 | +0,05 | +0,03% | 144,27K | 19:39:58 | ||
Cencora Inc | 239,41 | 239,60 | 236,98 | +2,11 | +0,89% | 481,87K | 19:42:06 | ||
Centene | 75,19 | 75,25 | 73,61 | +1,44 | +1,95% | 1,05M | 19:41:54 | ||
CenterPoint Energy | 28,44 | 28,50 | 27,99 | +0,49 | +1,75% | 1,77M | 19:41:30 | ||
CF Industries | 79,75 | 80,64 | 79,54 | +0,16 | +0,20% | 564,80K | 19:41:57 | ||
CH Robinson | 71,32 | 71,55 | 69,92 | +1,45 | +2,08% | 499,00K | 19:41:35 | ||
Charles River Laboratories | 227,37 | 230,34 | 225,65 | -0,18 | -0,08% | 131,64K | 19:40:04 | ||
Charter Communications | 265,38 | 265,71 | 259,70 | +5,47 | +2,10% | 502,10K | 19:40:28 | ||
Chevron | 160,21 | 160,75 | 158,15 | +2,64 | +1,68% | 3,67M | 19:42:04 | ||
Chipotle Mexican Grill | 2.863,92 | 2.918,41 | 2.862,36 | -44,05 | -1,51% | 174,52K | 19:35:59 | ||
Chubb | 249,78 | 250,21 | 244,97 | +4,39 | +1,79% | 668,38K | 19:41:54 | ||
Church&Dwight | 104,08 | 104,19 | 102,11 | +0,88 | +0,86% | 406,18K | 19:41:21 | ||
Cigna | 351,85 | 352,61 | 348,02 | +3,07 | +0,88% | 598,10K | 19:40:14 | ||
Cincinnati Financial | 119,06 | 119,30 | 118,14 | +1,54 | +1,31% | 168,62K | 19:40:13 | ||
Cintas | 662,03 | 669,22 | 661,19 | -0,41 | -0,06% | 114,64K | 19:40:25 | ||
Cisco | 48,24 | 48,43 | 48,03 | +0,13 | +0,27% | 7,35M | 19:42:01 | ||
Citigroup | 59,15 | 59,44 | 58,31 | +0,82 | +1,41% | 6,56M | 19:41:55 | ||
Citizens Financial Group Inc | 33,81 | 33,90 | 32,89 | +0,92 | +2,78% | 3,72M | 19:41:44 | ||
Clorox | 142,87 | 143,00 | 141,40 | -0,33 | -0,23% | 402,02K | 19:40:39 | ||
CME Group | 213,82 | 214,12 | 210,27 | +4,17 | +1,99% | 952,83K | 19:42:03 | ||
CMS Energy | 59,56 | 59,68 | 58,72 | +1,09 | +1,86% | 646,65K | 19:41:50 | ||
Coca-Cola | 59,64 | 59,75 | 58,99 | +0,73 | +1,24% | 7,48M | 19:41:53 | ||
Cognizant A | 67,18 | 67,60 | 66,98 | +0,05 | +0,07% | 2,04M | 19:42:03 | ||
Colgate-Palmolive | 86,95 | 87,02 | 85,91 | +0,74 | +0,86% | 2,57M | 19:41:33 | ||
Comcast | 39,98 | 40,02 | 39,63 | +0,36 | +0,91% | 9,50M | 19:42:01 | ||
Comerica | 51,93 | 52,16 | 50,71 | +1,27 | +2,51% | 1,17M | 19:42:08 | ||
Conagra Brands | 30,73 | 30,82 | 30,32 | +0,37 | +1,22% | 1,49M | 19:42:02 | ||
ConocoPhillips | 129,27 | 130,51 | 127,86 | +1,46 | +1,14% | 1,83M | 19:41:53 | ||
Consolidated Edison | 92,23 | 92,53 | 91,13 | +1,33 | +1,46% | 1,15M | 19:41:18 | ||
Constellation Brands A | 262,79 | 263,55 | 259,29 | +4,11 | +1,59% | 631,83K | 19:41:59 | ||
Constellation Energy | 180,24 | 185,86 | 177,74 | -3,62 | -1,97% | 1,81M | 19:42:04 | ||
Cooper | 90,66 | 90,99 | 90,34 | +0,25 | +0,28% | 597,95K | 19:41:29 | ||
Copart | 52,67 | 53,62 | 52,49 | -0,53 | -1,00% | 1,99M | 19:41:37 | ||
Corning | 31,18 | 31,39 | 30,91 | +0,28 | +0,89% | 1,48M | 19:41:44 | ||
Corpay | 294,99 | 297,89 | 293,26 | -0,65 | -0,22% | 156,74K | 19:40:13 | ||
Corteva | 54,54 | 54,78 | 53,96 | +0,58 | +1,07% | 830,57K | 19:41:59 | ||
CoStar | 84,74 | 85,28 | 84,22 | +0,56 | +0,67% | 818,13K | 19:41:26 | ||
Costco | 705,59 | 714,87 | 702,00 | -5,66 | -0,80% | 1,13M | 19:41:26 | ||
Coterra Energy | 27,61 | 27,80 | 27,22 | +0,39 | +1,43% | 2,81M | 19:41:14 | ||
Crown Castle | 94,85 | 95,53 | 93,80 | +0,48 | +0,51% | 3,39M | 19:41:47 | ||
CSX | 34,37 | 34,61 | 34,24 | -0,02 | -0,06% | 4,96M | 19:41:59 | ||
Cummins | 287,64 | 293,43 | 284,92 | -3,78 | -1,30% | 641,49K | 19:41:54 | ||
CVS Health Corp | 69,87 | 69,93 | 68,80 | +1,14 | +1,67% | 4,41M | 19:42:05 | ||
Danaher | 234,72 | 237,80 | 234,03 | -1,64 | -0,69% | 1,05M | 19:41:41 | ||
Darden Restaurants | 153,32 | 153,81 | 152,27 | +1,03 | +0,68% | 317,21K | 19:40:37 | ||
DaVita | 128,12 | 128,46 | 125,97 | +2,02 | +1,60% | 174,14K | 19:39:39 | ||
Dayforce | 59,38 | 61,50 | 59,17 | -1,57 | -2,58% | 633,55K | 19:40:37 | ||
Deckers Outdoor | 801,83 | 817,24 | 793,46 | -11,48 | -1,41% | 200,25K | 19:40:28 | ||
Deere&Company | 398,79 | 402,98 | 398,79 | -1,81 | -0,45% | 375,19K | 19:41:51 | ||
Delta Air Lines | 48,00 | 48,74 | 47,71 | +0,15 | +0,31% | 5,16M | 19:41:56 | ||
Dentsply | 30,43 | 30,53 | 30,26 | -0,01 | -0,03% | 681,32K | 19:41:26 | ||
Devon Energy | 51,92 | 52,44 | 51,43 | +0,49 | +0,95% | 2,97M | 19:41:53 | ||
DexCom | 130,90 | 135,06 | 130,31 | -3,40 | -2,53% | 1,17M | 19:41:39 | ||
Diamondback | 201,55 | 203,85 | 200,10 | +1,95 | +0,98% | 735,55K | 19:41:43 | ||
Digital | 136,73 | 137,90 | 136,32 | +0,07 | +0,05% | 641,11K | 19:41:35 | ||
Discover | 125,52 | 126,15 | 123,80 | +1,25 | +1,01% | 771,73K | 19:41:54 | ||
Dollar General | 145,31 | 146,76 | 144,75 | -0,37 | -0,25% | 603,98K | 19:40:38 | ||
Dollar Tree | 121,84 | 122,75 | 121,55 | -0,39 | -0,32% | 681,06K | 19:42:00 | ||
Dominion Energy | 49,81 | 49,90 | 48,68 | +1,24 | +2,55% | 1,80M | 19:41:58 | ||
Domino’s Pizza Inc | 473,36 | 482,06 | 470,38 | -8,30 | -1,72% | 152,38K | 19:41:24 | ||
Dover | 169,75 | 170,66 | 169,07 | +1,14 | +0,68% | 399,83K | 19:37:04 | ||
Dow | 56,73 | 56,92 | 56,31 | +0,25 | +0,43% | 1,36M | 19:41:53 | ||
DR Horton | 142,82 | 146,83 | 142,65 | -3,06 | -2,10% | 1,62M | 19:41:39 | ||
DTE Energy | 108,29 | 108,49 | 106,80 | +1,81 | +1,70% | 317,17K | 19:41:45 | ||
Duke Energy | 97,92 | 98,17 | 95,98 | +1,99 | +2,07% | 1,74M | 19:41:30 | ||
DuPont De Nemours | 73,71 | 74,41 | 73,52 | +0,18 | +0,24% | 1,06M | 19:41:15 | ||
Eastman Chemical | 96,65 | 96,98 | 96,12 | +0,63 | +0,66% | 232,52K | 19:40:34 | ||
Eaton | 306,99 | 311,66 | 304,61 | -1,95 | -0,63% | 1,39M | 19:40:46 | ||
eBay | 50,53 | 51,02 | 50,00 | +0,58 | +1,16% | 2,23M | 19:41:57 | ||
Ecolab | 218,09 | 219,85 | 217,05 | -1,12 | -0,51% | 450,40K | 19:41:20 | ||
Edison | 70,00 | 70,10 | 68,29 | +1,87 | +2,74% | 529,35K | 19:42:01 | ||
Edwards Lifesciences | 85,99 | 87,06 | 85,38 | -0,46 | -0,53% | 1,58M | 19:41:54 | ||
Electronic Arts | 126,83 | 127,24 | 125,74 | +1,20 | +0,96% | 699,66K | 19:41:36 | ||
Elevance Health | 534,26 | 536,02 | 525,90 | +9,07 | +1,73% | 749,66K | 19:41:44 | ||
Eli Lilly | 729,91 | 750,01 | 725,47 | -16,04 | -2,15% | 1,84M | 19:41:38 | ||
Emerson | 108,92 | 110,12 | 108,36 | -0,39 | -0,36% | 966,54K | 19:41:06 | ||
Enphase | 107,20 | 109,85 | 106,97 | -1,97 | -1,80% | 1,66M | 19:41:44 | ||
Entergy | 106,33 | 106,61 | 104,30 | +2,58 | +2,48% | 725,40K | 19:42:04 | ||
EOG Resources | 133,20 | 134,34 | 131,74 | +1,44 | +1,09% | 1,05M | 19:41:25 | ||
EPAM Systems | 246,03 | 249,43 | 245,10 | -1,19 | -0,48% | 195,75K | 19:41:35 | ||
EQT | 36,43 | 36,69 | 35,91 | +0,21 | +0,58% | 1,97M | 19:41:21 | ||
Equifax | 215,97 | 218,18 | 213,06 | -1,54 | -0,71% | 1,11M | 19:42:00 | ||
Equinix | 739,04 | 745,57 | 736,24 | -0,81 | -0,11% | 206,98K | 19:41:16 | ||
Equity Residential | 61,60 | 61,90 | 61,19 | +0,61 | +1,00% | 743,47K | 19:41:54 | ||
Essex Property | 235,91 | 237,50 | 234,69 | +1,94 | +0,83% | 107,86K | 19:38:52 | ||
Estee Lauder | 144,00 | 145,17 | 143,85 | -0,81 | -0,56% | 1,19M | 19:41:47 | ||
Etsy Inc | 67,54 | 68,04 | 66,68 | +0,20 | +0,30% | 978,41K | 19:41:58 | ||
Everest | 367,88 | 368,49 | 360,13 | +7,67 | +2,13% | 175,97K | 19:38:46 | ||
Evergy | 51,84 | 51,89 | 51,04 | +0,88 | +1,73% | 683,74K | 19:41:58 | ||
Eversource Energy | 59,71 | 59,76 | 58,98 | +0,72 | +1,22% | 1,04M | 19:41:53 | ||
Exelon | 37,44 | 37,50 | 36,51 | +0,76 | +2,06% | 2,80M | 19:42:02 | ||
Expedia | 128,54 | 129,93 | 128,04 | +0,24 | +0,19% | 511,52K | 19:42:03 | ||
Expeditors Washington | 115,25 | 115,95 | 114,94 | +0,49 | +0,43% | 412,13K | 19:41:48 | ||
Extra Space Storage | 132,80 | 134,72 | 132,73 | -1,40 | -1,04% | 522,92K | 19:41:50 | ||
Exxon Mobil | 119,91 | 120,93 | 118,95 | +1,38 | +1,17% | 11,42M | 19:42:04 | ||
F5 Networks | 177,45 | 179,72 | 176,99 | -2,14 | -1,19% | 157,43K | 19:39:46 | ||
FactSet Research | 434,95 | 435,38 | 429,38 | +5,49 | +1,28% | 134,26K | 19:40:20 | ||
Fair Isaac | 1.134,20 | 1.166,13 | 1.127,31 | -28,05 | -2,41% | 43,80K | 19:38:18 | ||
Fastenal | 67,63 | 68,10 | 67,29 | +0,13 | +0,19% | 1,66M | 19:42:08 | ||
Federal Realty | 99,59 | 100,08 | 98,79 | +1,06 | +1,08% | 178,57K | 19:41:12 | ||
FedEx | 267,47 | 269,10 | 263,46 | +4,10 | +1,56% | 818,09K | 19:40:33 | ||
Fidelity National Info | 71,07 | 71,67 | 70,34 | +1,07 | +1,53% | 3,12M | 19:42:01 | ||
Fifth Third | 36,17 | 36,74 | 34,97 | +1,95 | +5,70% | 8,50M | 19:42:04 | ||
First Solar | 176,72 | 179,59 | 174,44 | +2,43 | +1,40% | 1,39M | 19:41:08 | ||
FirstEnergy | 38,36 | 38,42 | 37,76 | +0,73 | +1,94% | 1,08M | 19:41:30 | ||
Fiserv | 147,97 | 148,05 | 145,98 | +1,06 | +0,72% | 1,19M | 19:42:04 | ||
FMC | 57,27 | 57,84 | 56,60 | +0,33 | +0,58% | 422,96K | 19:41:31 | ||
Ford Motor | 12,09 | 12,23 | 12,03 | +0,03 | +0,25% | 18,90M | 19:42:00 | ||
Fortinet | 63,35 | 64,41 | 63,22 | -0,68 | -1,06% | 1,82M | 19:41:30 | ||
Fortive | 79,67 | 80,52 | 79,44 | -0,51 | -0,63% | 974,24K | 19:42:04 | ||
Fox Corp A | 31,36 | 31,45 | 30,87 | +0,59 | +1,92% | 882,38K | 19:41:56 | ||
Fox Corp B | 28,83 | 28,90 | 28,46 | +0,54 | +1,91% | 367,90K | 19:42:00 | ||
Franklin Resources | 25,10 | 25,32 | 25,00 | +0,08 | +0,32% | 1,21M | 19:41:54 | ||
Freeport-McMoran | 49,68 | 51,08 | 49,37 | -0,48 | -0,96% | 11,49M | 19:42:03 | ||
Garmin | 139,94 | 141,78 | 139,37 | -0,78 | -0,55% | 365,19K | 19:42:00 | ||
Gartner | 442,09 | 451,67 | 441,36 | -7,52 | -1,67% | 232,86K | 19:41:46 | ||
GE HealthCare | 84,47 | 85,61 | 84,38 | -0,51 | -0,59% | 638,44K | 19:41:59 | ||
Gen Digital | 20,50 | 20,68 | 20,41 | +0,13 | +0,61% | 887,90K | 19:42:00 | ||
Generac | 134,56 | 137,08 | 132,06 | +1,10 | +0,82% | 1,11M | 19:40:57 | ||
General Dynamics | 288,64 | 289,29 | 286,87 | +3,38 | +1,18% | 378,69K | 19:40:45 | ||
General Electric | 149,31 | 153,52 | 146,78 | -3,63 | -2,37% | 6,36M | 19:42:04 | ||
General Mills | 70,33 | 70,36 | 69,08 | +1,24 | +1,79% | 1,57M | 19:42:02 | ||
General Motors | 42,47 | 42,96 | 42,38 | +0,03 | +0,06% | 7,38M | 19:41:56 | ||
Genuine Parts | 162,00 | 162,55 | 160,28 | +1,77 | +1,10% | 736,69K | 19:41:52 | ||
Gilead | 66,28 | 66,72 | 66,16 | +0,12 | +0,17% | 3,63M | 19:41:53 | ||
Global Payments | 122,03 | 123,11 | 121,83 | -0,15 | -0,12% | 384,65K | 19:41:56 | ||
Globe Life | 66,94 | 67,66 | 64,50 | +1,94 | +2,98% | 1,49M | 19:42:00 | ||
Goldman Sachs | 405,64 | 408,00 | 403,11 | +2,54 | +0,63% | 1,37M | 19:41:08 | ||
Halliburton | 38,96 | 39,22 | 38,06 | +0,31 | +0,80% | 3,41M | 19:41:58 | ||
Hartford | 98,40 | 98,57 | 97,29 | +1,45 | +1,50% | 505,47K | 19:41:03 | ||
Hasbro | 55,56 | 55,66 | 54,75 | +0,62 | +1,13% | 615,42K | 19:40:21 | ||
HCA | 304,80 | 305,44 | 297,35 | +7,80 | +2,63% | 674,83K | 19:41:26 | ||
Healthpeak Properties | 18,02 | 18,26 | 18,02 | +0,01 | +0,06% | 2,04M | 19:42:01 | ||
Henry Schein | 70,80 | 70,83 | 70,00 | +0,83 | +1,19% | 244,62K | 19:42:05 | ||
Hershey Co | 185,01 | 185,29 | 182,84 | +0,15 | +0,08% | 938,63K | 19:41:28 | ||
Hess | 153,64 | 154,71 | 152,35 | +1,86 | +1,23% | 1,02M | 19:41:40 | ||
Hewlett Packard | 16,84 | 17,23 | 16,77 | -0,21 | -1,20% | 5,97M | 19:40:19 | ||
Hilton Worldwide | 194,84 | 200,03 | 194,53 | -3,98 | -2,00% | 847,11K | 19:41:23 | ||
Hologic | 75,17 | 75,62 | 75,17 | +0,08 | +0,10% | 417,45K | 19:41:31 | ||
Home Depot | 334,63 | 335,87 | 332,58 | +1,75 | +0,52% | 1,30M | 19:41:44 | ||
Honeywell | 193,48 | 194,17 | 191,63 | +2,40 | +1,26% | 1,58M | 19:42:04 | ||
Hormel Foods | 34,66 | 34,73 | 34,37 | +0,28 | +0,80% | 552,45K | 19:41:50 | ||
Host Hotels Resorts | 18,64 | 18,79 | 18,56 | +0,05 | +0,24% | 1,54M | 19:42:04 | ||
Howmet | 63,22 | 64,22 | 63,13 | -0,28 | -0,44% | 1,17M | 19:41:03 | ||
HP Inc | 27,81 | 27,94 | 27,58 | +0,19 | +0,69% | 2,06M | 19:42:03 | ||
Hubbell | 389,46 | 396,45 | 386,21 | -2,82 | -0,72% | 96,72K | 19:33:11 | ||
Humana | 329,10 | 329,73 | 326,87 | +4,27 | +1,31% | 526,68K | 19:41:41 | ||
Huntington Bancshares | 13,38 | 13,44 | 12,80 | +0,19 | +1,48% | 25,24M | 19:42:03 | ||
Huntington Ingalls Industries | 271,40 | 272,49 | 269,80 | +2,56 | +0,95% | 117,57K | 19:37:42 | ||
IBM | 181,34 | 182,79 | 180,71 | -0,13 | -0,07% | 1,24M | 19:41:39 | ||
ICE | 130,53 | 131,78 | 130,24 | -0,45 | -0,34% | 935,39K | 19:41:48 | ||
IDEX | 226,69 | 228,35 | 226,20 | +0,60 | +0,26% | 75,85K | 19:40:41 | ||
IDEXX Labs | 474,14 | 482,21 | 473,62 | -3,65 | -0,76% | 192,93K | 19:39:40 | ||
IFF | 83,92 | 84,23 | 83,45 | +0,32 | +0,38% | 299,98K | 19:42:08 | ||
Illinois Tool Works | 250,22 | 250,85 | 248,48 | +1,39 | +0,56% | 382,52K | 19:41:43 | ||
Illumina | 117,00 | 119,22 | 116,96 | +0,31 | +0,27% | 731,24K | 19:41:21 | ||
Incyte | 52,47 | 53,00 | 52,34 | -0,35 | -0,66% | 653,42K | 19:41:08 | ||
Ingersoll Rand | 88,19 | 89,99 | 87,87 | -0,78 | -0,88% | 1,07M | 19:42:03 | ||
Insulet | 163,56 | 167,10 | 162,11 | -1,17 | -0,71% | 257,10K | 19:41:45 | ||
Intel | 34,70 | 35,13 | 34,30 | -0,34 | -0,97% | 26,54M | 19:42:01 | ||
International Paper | 35,30 | 35,72 | 34,59 | +0,04 | +0,10% | 10,59M | 19:41:50 | ||
Intuit | 602,75 | 611,19 | 599,42 | -5,64 | -0,93% | 509,87K | 19:41:06 | ||
Intuitive Surgical | 370,11 | 388,65 | 365,00 | -2,52 | -0,68% | 2,36M | 19:41:32 | ||
Invesco | 15,37 | 15,48 | 15,26 | +0,10 | +0,62% | 1,21M | 19:42:08 | ||
Invitation Homes | 33,58 | 33,76 | 33,51 | +0,18 | +0,54% | 977,69K | 19:41:52 | ||
IPG | 30,71 | 30,74 | 30,21 | +0,32 | +1,05% | 1,13M | 19:42:04 | ||
IQVIA Holdings | 226,54 | 229,76 | 226,26 | -0,63 | -0,28% | 245,90K | 19:40:44 | ||
Iron Mountain | 74,76 | 75,25 | 74,49 | +0,34 | +0,46% | 401,06K | 19:41:54 | ||
J&J | 146,91 | 147,24 | 144,54 | +1,17 | +0,80% | 3,51M | 19:41:59 | ||
Jabil Circuit | 120,96 | 127,61 | 120,35 | -8,63 | -6,66% | 1,16M | 19:41:54 | ||
Jack Henry&Associates | 164,06 | 166,62 | 163,85 | -0,71 | -0,43% | 118,64K | 19:40:16 | ||
Jacobs Engineering | 143,62 | 144,89 | 143,19 | +0,12 | +0,08% | 129,28K | 19:41:33 | ||
JB Hunt | 168,23 | 170,05 | 165,63 | +4,03 | +2,45% | 755,47K | 19:41:08 | ||
JM Smucker | 114,14 | 114,24 | 111,25 | +3,04 | +2,74% | 515,22K | 19:41:30 | ||
Johnson Controls | 64,06 | 64,50 | 63,60 | +0,29 | +0,45% | 3,34M | 19:42:07 | ||
JPMorgan | 184,52 | 184,70 | 181,41 | +3,27 | +1,80% | 5,02M | 19:41:56 | ||
Juniper | 36,15 | 36,28 | 36,05 | -0,02 | -0,04% | 1,44M | 19:42:00 | ||
Kellanova | 57,58 | 57,66 | 56,62 | +1,03 | +1,83% | 642,14K | 19:42:03 | ||
Kenvue | 19,61 | 19,66 | 19,39 | +0,04 | +0,18% | 4,76M | 19:41:49 | ||
Keurig Dr Pepper | 31,50 | 31,55 | 31,02 | +0,38 | +1,20% | 2,83M | 19:41:51 | ||
KeyCorp | 14,66 | 14,80 | 14,32 | +0,28 | +1,95% | 10,02M | 19:42:03 | ||
Keysight Technologies | 145,86 | 147,74 | 145,58 | -1,03 | -0,70% | 441,81K | 19:40:23 | ||
Kimberly-Clark | 126,19 | 126,26 | 124,46 | +0,58 | +0,46% | 1,25M | 19:42:01 | ||
Kimco Realty | 18,16 | 18,18 | 17,77 | +0,41 | +2,34% | 1,85M | 19:41:15 | ||
Kinder Morgan | 18,86 | 18,90 | 18,25 | +0,64 | +3,54% | 13,90M | 19:41:48 | ||
KLA Corp | 632,98 | 647,71 | 631,23 | -11,24 | -1,74% | 284,50K | 19:41:39 | ||
Kraft Heinz | 37,60 | 37,73 | 36,99 | +0,50 | +1,33% | 3,84M | 19:42:03 | ||
Kroger | 56,40 | 56,51 | 55,53 | +0,83 | +1,49% | 1,89M | 19:42:00 | ||
L3Harris Technologies | 204,70 | 205,00 | 202,63 | +2,62 | +1,30% | 437,53K | 19:41:23 | ||
Laboratory America | 200,02 | 201,31 | 199,65 | +0,57 | +0,29% | 256,99K | 19:41:14 | ||
Lam Research | 874,46 | 899,68 | 870,64 | -14,46 | -1,63% | 511,61K | 19:41:38 | ||
Lamb Weston Holdings | 82,34 | 82,48 | 79,96 | +2,06 | +2,56% | 1,44M | 19:41:22 | ||
Las Vegas Sands | 45,78 | 46,85 | 45,69 | -0,10 | -0,22% | 4,04M | 19:41:58 | ||
Leidos | 125,06 | 125,37 | 124,00 | +1,30 | +1,05% | 444,36K | 19:41:20 | ||
Lennar | 150,45 | 153,76 | 150,12 | -2,04 | -1,34% | 1,02M | 19:41:28 | ||
Linde PLC | 445,37 | 451,97 | 444,09 | -1,06 | -0,24% | 580,72K | 19:41:56 | ||
Live Nation Entertainment | 89,59 | 90,52 | 89,14 | -0,05 | -0,06% | 1,08M | 19:41:34 | ||
LKQ | 49,15 | 49,24 | 48,63 | +0,57 | +1,17% | 711,74K | 19:42:00 | ||
Lockheed Martin | 464,42 | 465,36 | 457,28 | +8,33 | +1,83% | 686,04K | 19:41:25 | ||
Loews | 75,37 | 75,37 | 74,03 | +1,53 | +2,07% | 235,23K | 19:40:58 | ||
Lowe’s | 230,01 | 232,10 | 228,91 | +1,22 | +0,53% | 1,04M | 19:42:03 | ||
Lululemon Athletica | 351,75 | 352,82 | 346,40 | +4,24 | +1,22% | 1,15M | 19:42:00 | ||
LyondellBasell Industries | 100,23 | 100,82 | 99,17 | +0,83 | +0,84% | 477,80K | 19:40:27 | ||
M&T Bank | 142,28 | 143,18 | 139,55 | +2,97 | +2,14% | 554,59K | 19:41:57 | ||
Marathon Oil | 27,52 | 27,98 | 27,24 | +0,12 | +0,42% | 4,08M | 19:41:52 | ||
Marathon Petroleum | 196,05 | 198,54 | 195,03 | +1,03 | +0,53% | 794,41K | 19:42:03 | ||
MarketAxesss | 205,70 | 207,12 | 200,94 | +2,55 | +1,26% | 120,82K | 19:31:08 | ||
Marriott Int | 236,11 | 239,24 | 234,57 | -0,19 | -0,08% | 790,22K | 19:42:03 | ||
Marsh McLennan | 201,44 | 203,01 | 198,89 | -0,29 | -0,14% | 842,46K | 19:41:59 | ||
Martin Marietta Materials | 576,78 | 594,40 | 574,54 | -10,35 | -1,76% | 274,51K | 19:40:26 | ||
Masco | 72,15 | 72,89 | 71,93 | -0,07 | -0,10% | 718,27K | 19:41:25 | ||
Mastercard | 454,30 | 459,86 | 452,65 | -0,40 | -0,09% | 1,13M | 19:41:44 | ||
Match Group | 32,22 | 32,48 | 31,98 | 0,00 | 0,00% | 1,10M | 19:41:34 | ||
McCormick&Co | 73,99 | 74,13 | 72,76 | +1,29 | +1,78% | 624,18K | 19:42:02 | ||
McDonald’s | 271,30 | 272,22 | 270,51 | +0,32 | +0,12% | 1,36M | 19:41:55 | ||
McKesson | 523,24 | 524,00 | 517,28 | +4,43 | +0,85% | 287,93K | 19:41:43 | ||
Medtronic | 79,30 | 79,64 | 79,11 | +0,11 | +0,14% | 2,67M | 19:41:55 | ||
Merck&Co | 125,71 | 126,03 | 124,90 | +0,48 | +0,38% | 3,10M | 19:41:54 | ||
Meta Platforms | 484,34 | 502,26 | 478,51 | -17,46 | -3,48% | 15,48M | 19:41:56 | ||
MetLife | 71,08 | 71,31 | 70,06 | +1,13 | +1,61% | 1,09M | 19:41:44 | ||
Mettler-Toledo | 1.194,17 | 1.202,30 | 1.193,40 | +1,61 | +0,14% | 32,81K | 19:29:59 | ||
MGM | 42,40 | 42,74 | 42,00 | +0,35 | +0,84% | 988,04K | 19:41:51 | ||
Microchip | 82,40 | 84,21 | 81,95 | -1,81 | -2,15% | 1,53M | 19:42:05 | ||
Micron | 106,98 | 110,88 | 106,42 | -4,95 | -4,42% | 19,24M | 19:42:08 | ||
Microsoft | 399,62 | 405,48 | 398,06 | -4,65 | -1,15% | 16,61M | 19:41:58 | ||
Mid-America Apartment | 125,77 | 126,37 | 125,52 | +1,15 | +0,92% | 157,16K | 19:39:01 | ||
Moderna | 100,89 | 103,79 | 100,86 | -1,12 | -1,09% | 1,20M | 19:42:00 | ||
Mohawk Industries | 109,08 | 109,62 | 108,79 | +1,00 | +0,93% | 115,04K | 19:41:09 | ||
Molina Healthcare | 367,98 | 369,43 | 362,54 | +7,04 | +1,95% | 162,22K | 19:39:03 | ||
Molson Coors Brewing B | 64,40 | 64,74 | 63,71 | +0,52 | +0,81% | 521,35K | 19:41:26 | ||
Mondelez | 67,59 | 67,68 | 67,09 | +0,43 | +0,63% | 4,33M | 19:42:01 | ||
Monolithic | 602,37 | 619,16 | 601,51 | -17,94 | -2,89% | 217,21K | 19:41:08 | ||
Monster Beverage | 52,98 | 53,63 | 52,74 | -0,47 | -0,89% | 3,22M | 19:42:03 | ||
Moody’s | 374,42 | 377,05 | 371,34 | -0,18 | -0,05% | 243,99K | 19:41:42 | ||
Morgan Stanley | 91,14 | 91,62 | 90,37 | +0,88 | +0,98% | 3,84M | 19:41:54 | ||
Mosaic | 30,88 | 31,08 | 30,30 | +0,41 | +1,35% | 1,14M | 19:42:04 | ||
Motorola | 338,59 | 340,97 | 337,16 | -0,87 | -0,26% | 202,88K | 19:40:59 | ||
MSCI | 507,81 | 508,30 | 503,99 | +2,05 | +0,41% | 183,30K | 19:40:26 | ||
Nasdaq Inc | 60,34 | 60,56 | 59,95 | +0,27 | +0,45% | 1,72M | 19:41:44 | ||
NetApp | 98,74 | 100,74 | 98,41 | -1,40 | -1,40% | 393,46K | 19:40:05 | ||
Netflix | 557,19 | 578,99 | 553,15 | -53,37 | -8,74% | 12,26M | 19:41:50 | ||
Newmont Goldcorp | 39,05 | 39,21 | 38,37 | +0,51 | +1,31% | 4,67M | 19:42:02 | ||
News Corp | 24,82 | 25,01 | 24,72 | 0,01 | 0,00% | 184,14K | 19:41:56 | ||
News Corp A | 24,03 | 24,10 | 23,94 | 0,00 | 0,00% | 524,49K | 19:41:56 | ||
NextEra Energy | 64,51 | 64,90 | 63,65 | +0,50 | +0,78% | 6,83M | 19:41:58 | ||
Nike | 95,29 | 96,21 | 94,74 | -0,45 | -0,47% | 5,59M | 19:41:57 | ||
NiSource | 27,74 | 27,81 | 27,46 | +0,34 | +1,25% | 1,44M | 19:42:07 | ||
Nordson | 259,21 | 261,09 | 258,50 | +0,09 | +0,03% | 54,63K | 19:39:57 | ||
Norfolk Southern | 242,31 | 243,99 | 241,48 | +2,04 | +0,85% | 290,04K | 19:38:35 | ||
Northern Trust | 81,90 | 82,36 | 81,27 | +0,49 | +0,60% | 1,02M | 19:41:38 | ||
Northrop Grumman | 461,02 | 461,21 | 453,07 | +8,52 | +1,88% | 392,52K | 19:41:17 | ||
Norwegian Cruise Line | 18,41 | 18,56 | 18,03 | +0,24 | +1,32% | 6,06M | 19:41:55 | ||
NRG | 70,17 | 71,43 | 69,19 | -0,35 | -0,50% | 2,20M | 19:41:44 | ||
Nucor | 190,24 | 191,79 | 189,23 | -0,53 | -0,28% | 470,07K | 19:41:05 | ||
NVIDIA | 803,09 | 843,24 | 801,25 | -43,63 | -5,15% | 41,91M | 19:42:03 | ||
NVR | 7.706,3 | 7.815,7 | 7.703,5 | +4,1 | +0,05% | 12,03K | 19:37:08 | ||
NXP | 216,22 | 220,29 | 215,64 | -3,13 | -1,43% | 904,56K | 19:42:00 | ||
Occidental | 66,76 | 67,62 | 66,12 | +0,72 | +1,09% | 5,89M | 19:41:55 | ||
Old Dominion Freight Line | 211,33 | 212,85 | 208,82 | +3,51 | +1,69% | 752,63K | 19:40:57 | ||
Omnicom | 92,28 | 92,56 | 91,12 | +0,78 | +0,85% | 774,11K | 19:41:46 | ||
ON Semiconductor | 61,20 | 62,51 | 60,61 | -1,73 | -2,75% | 4,00M | 19:41:44 | ||
ONEOK | 79,81 | 79,94 | 77,93 | +1,93 | +2,48% | 1,36M | 19:41:39 | ||
Oracle | 115,39 | 116,76 | 115,33 | -0,61 | -0,53% | 3,56M | 19:42:04 | ||
Otis Worldwide | 95,27 | 96,29 | 95,09 | -0,22 | -0,23% | 775,72K | 19:41:28 | ||
O’Reilly Automotive | 1.084,51 | 1.105,00 | 1.081,14 | -16,55 | -1,50% | 122,71K | 19:41:59 | ||
PACCAR | 111,25 | 114,34 | 110,54 | -2,51 | -2,21% | 2,07M | 19:42:04 | ||
Packaging America | 178,69 | 180,91 | 177,68 | +0,44 | +0,25% | 410,00K | 19:40:00 | ||
Palo Alto Networks | 280,80 | 284,88 | 276,55 | -0,34 | -0,12% | 2,91M | 19:41:34 | ||
Paramount Global B | 12,46 | 12,58 | 11,67 | +1,50 | +13,63% | 32,11M | 19:42:07 | ||
Parker-Hannifin | 535,15 | 543,29 | 533,43 | -2,94 | -0,55% | 231,95K | 19:40:26 | ||
Paychex | 119,25 | 119,81 | 117,79 | +1,46 | +1,24% | 1,04M | 19:41:56 | ||
Paycom Soft | 184,86 | 187,18 | 184,15 | -0,01 | -0,01% | 220,72K | 19:40:04 | ||
PayPal | 62,12 | 62,46 | 61,74 | +0,02 | +0,03% | 6,89M | 19:41:54 | ||
Pentair | 78,55 | 79,31 | 78,41 | +0,07 | +0,09% | 392,81K | 19:41:29 | ||
PepsiCo | 173,04 | 173,51 | 171,80 | +0,77 | +0,45% | 2,84M | 19:41:51 | ||
Pfizer | 25,77 | 25,85 | 25,35 | +0,38 | +1,52% | 19,13M | 19:41:53 | ||
PG E | 16,82 | 16,84 | 16,53 | +0,28 | +1,69% | 3,39M | 19:42:04 | ||
Philip Morris | 92,54 | 92,55 | 91,38 | +1,34 | +1,47% | 2,82M | 19:41:50 | ||
Phillips 66 | 155,47 | 157,21 | 153,66 | +2,16 | +1,41% | 1,09M | 19:41:16 | ||
Pinnacle West | 74,33 | 74,42 | 72,98 | +1,36 | +1,86% | 241,00K | 19:41:30 | ||
Pioneer Natural | 270,60 | 273,30 | 268,65 | +2,63 | +0,98% | 1,48M | 19:42:08 | ||
PNC Financial | 151,91 | 152,70 | 148,31 | +4,02 | +2,72% | 1,23M | 19:42:05 | ||
Pool | 364,45 | 365,37 | 362,38 | +1,54 | +0,42% | 107,26K | 19:34:49 | ||
PPG Industries | 130,73 | 134,65 | 129,55 | -4,38 | -3,24% | 2,14M | 19:42:04 | ||
PPL | 27,07 | 27,08 | 26,68 | +0,45 | +1,68% | 1,64M | 19:42:05 | ||
Principal Financial | 80,21 | 80,37 | 79,39 | +1,25 | +1,58% | 316,70K | 19:41:54 | ||
Procter&Gamble | 157,14 | 157,17 | 153,53 | -0,15 | -0,10% | 6,14M | 19:41:50 | ||
Progressive | 214,49 | 214,85 | 210,54 | +4,74 | +2,26% | 1,88M | 19:41:50 | ||
Prologis | 103,42 | 104,87 | 102,52 | -1,27 | -1,21% | 3,64M | 19:41:58 | ||
Prudential Financial | 110,37 | 110,67 | 108,85 | +1,67 | +1,54% | 533,76K | 19:41:22 | ||
PTC | 175,93 | 177,47 | 175,01 | +0,22 | +0,13% | 254,97K | 19:41:29 | ||
Public Service Enterprise | 65,68 | 65,82 | 65,17 | +0,58 | +0,89% | 1,14M | 19:42:04 | ||
Public Storage | 260,57 | 261,43 | 259,09 | +0,29 | +0,11% | 275,78K | 19:39:28 | ||
PulteGroup | 105,66 | 107,99 | 105,25 | -0,30 | -0,28% | 1,08M | 19:41:42 | ||
Qorvo Inc | 106,07 | 107,72 | 105,95 | -1,77 | -1,64% | 407,24K | 19:41:39 | ||
Qualcomm | 158,28 | 161,39 | 157,43 | -3,16 | -1,96% | 3,70M | 19:42:00 | ||
Quanta Services | 245,01 | 248,21 | 243,54 | -0,67 | -0,27% | 444,23K | 19:41:08 | ||
Quest Diagnostics | 128,27 | 128,88 | 126,08 | +2,36 | +1,87% | 664,26K | 19:41:32 | ||
Ralph Lauren A | 158,51 | 159,80 | 156,91 | +1,18 | +0,75% | 328,67K | 19:41:50 | ||
Raymond James Financial | 123,03 | 123,60 | 122,29 | +1,07 | +0,88% | 346,00K | 19:42:03 | ||
Realty Income | 52,90 | 53,15 | 52,16 | +0,87 | +1,67% | 3,55M | 19:41:54 | ||
Regency Centers | 58,45 | 58,59 | 57,79 | +0,69 | +1,19% | 642,02K | 19:41:31 | ||
Regeneron Pharma | 894,34 | 920,73 | 891,67 | +0,35 | +0,04% | 196,38K | 19:34:20 | ||
Regions Financial | 18,87 | 18,96 | 18,40 | -0,13 | -0,68% | 11,53M | 19:41:57 | ||
Republic Services | 189,56 | 190,67 | 188,85 | +0,59 | +0,31% | 518,73K | 19:42:01 | ||
ResMed | 177,71 | 179,42 | 177,57 | +0,10 | +0,06% | 495,33K | 19:41:39 | ||
Revvity | 101,28 | 101,62 | 99,51 | +1,90 | +1,91% | 333,70K | 19:40:23 | ||
Robert Half | 70,53 | 70,93 | 69,78 | +0,98 | +1,40% | 405,11K | 19:41:30 | ||
Rockwell Automation | 272,32 | 275,29 | 270,91 | -1,18 | -0,43% | 554,96K | 19:40:24 | ||
Rollins | 42,48 | 42,73 | 42,20 | +0,04 | +0,09% | 746,04K | 19:41:12 | ||
Roper Technologies | 534,22 | 535,57 | 529,55 | +6,95 | +1,32% | 271,41K | 19:38:22 | ||
Ross Stores | 132,73 | 132,77 | 131,28 | +0,93 | +0,71% | 1,18M | 19:42:00 | ||
Royal Caribbean Cruises | 128,66 | 129,72 | 127,20 | +1,02 | +0,80% | 1,38M | 19:41:08 | ||
Rtx Corp | 101,95 | 102,26 | 101,04 | +1,24 | +1,23% | 2,90M | 19:41:37 | ||
S&P Global | 412,02 | 414,85 | 409,90 | -1,35 | -0,33% | 505,64K | 19:41:21 | ||
Salesforce Inc | 271,42 | 272,88 | 270,00 | -0,50 | -0,18% | 2,48M | 19:41:57 | ||
SBA Communications | 195,48 | 196,65 | 194,93 | -0,47 | -0,24% | 224,25K | 19:41:53 | ||
Schlumberger | 50,12 | 50,76 | 49,05 | -0,82 | -1,61% | 10,60M | 19:42:00 | ||
Seagate | 83,66 | 84,29 | 83,13 | +0,22 | +0,26% | 1,42M | 19:42:08 | ||
Sempra Energy | 69,83 | 70,01 | 68,60 | +1,39 | +2,03% | 1,19M | 19:41:53 | ||
ServiceNow Inc | 712,62 | 726,03 | 708,53 | -18,74 | -2,56% | 838,09K | 19:41:21 | ||
Sherwin-Williams | 306,79 | 311,15 | 305,94 | -2,59 | -0,84% | 646,55K | 19:42:07 | ||
Simon Property | 140,59 | 141,49 | 140,13 | +0,22 | +0,15% | 436,03K | 19:42:04 | ||
Skyworks | 96,78 | 97,81 | 96,63 | -0,84 | -0,86% | 787,60K | 19:41:40 | ||
Snap-On | 267,46 | 268,89 | 261,95 | +5,70 | +2,18% | 262,68K | 19:37:42 | ||
Southern | 71,96 | 72,05 | 70,72 | +1,39 | +1,97% | 2,94M | 19:41:52 | ||
Southwest Airlines | 29,36 | 29,66 | 29,11 | +0,29 | +1,02% | 3,31M | 19:42:03 | ||
Stanley Black Decker | 89,33 | 89,82 | 88,91 | +0,01 | +0,01% | 404,50K | 19:41:51 | ||
Starbucks | 87,39 | 88,08 | 87,15 | +0,24 | +0,28% | 6,32M | 19:42:05 | ||
State Street | 73,32 | 74,02 | 73,13 | +0,28 | +0,38% | 864,33K | 19:41:43 | ||
Steel Dynamics | 136,23 | 137,98 | 135,93 | +0,16 | +0,12% | 357,23K | 19:40:39 | ||
STERIS | 199,06 | 202,05 | 197,84 | -1,75 | -0,87% | 195,32K | 19:39:18 | ||
Stryker | 325,76 | 330,20 | 324,73 | -1,69 | -0,52% | 614,42K | 19:42:02 | ||
Super Micro Computer | 751,07 | 890,83 | 740,51 | -177,41 | -19,11% | 11,97M | 19:41:37 | ||
Synchrony Financial | 41,99 | 42,04 | 41,11 | +1,20 | +2,93% | 1,91M | 19:41:39 | ||
Synopsys | 514,24 | 522,62 | 510,71 | -5,47 | -1,05% | 594,96K | 19:42:04 | ||
Sysco | 76,23 | 76,31 | 75,81 | +0,59 | +0,78% | 930,53K | 19:42:00 | ||
T Rowe | 108,56 | 109,94 | 108,31 | -0,16 | -0,15% | 827,75K | 19:42:06 | ||
T-Mobile US | 161,75 | 162,33 | 160,76 | +0,90 | +0,56% | 1,82M | 19:41:51 | ||
Take-Two | 140,34 | 140,94 | 139,28 | -0,30 | -0,21% | 1,22M | 19:41:53 | ||
Tapestry | 40,91 | 41,08 | 40,40 | +0,41 | +1,00% | 1,49M | 19:42:00 | ||
Targa Resources | 113,48 | 113,94 | 111,99 | +1,70 | +1,52% | 747,91K | 19:41:22 | ||
Target | 167,65 | 168,47 | 166,77 | +1,07 | +0,64% | 1,66M | 19:41:54 | ||
TE Connectivity | 140,96 | 141,21 | 140,12 | +0,48 | +0,34% | 1,06M | 19:41:12 | ||
Teledyne Technologies | 401,30 | 402,73 | 399,31 | +1,16 | +0,29% | 91,43K | 19:41:33 | ||
Teleflex | 206,35 | 209,28 | 205,61 | -1,03 | -0,50% | 109,55K | 19:41:30 | ||
Teradyne | 97,55 | 100,64 | 97,46 | -2,65 | -2,64% | 845,20K | 19:41:21 | ||
Tesla | 149,06 | 150,93 | 147,81 | -0,87 | -0,58% | 59,68M | 19:41:58 | ||
Texas Instruments | 161,52 | 164,42 | 161,30 | -2,15 | -1,31% | 2,91M | 19:42:04 | ||
Textron | 93,03 | 93,79 | 92,66 | +0,46 | +0,49% | 545,34K | 19:41:33 | ||
The AES | 16,41 | 16,49 | 16,20 | +0,15 | +0,89% | 2,67M | 19:41:56 | ||
The Charles Schwab | 73,53 | 73,88 | 72,86 | +0,60 | +0,82% | 4,40M | 19:41:44 | ||
The Travelers | 214,25 | 214,72 | 210,73 | +3,83 | +1,82% | 666,33K | 19:41:55 | ||
Thermo Fisher Scientific | 544,13 | 544,64 | 539,52 | +2,61 | +0,48% | 622,76K | 19:41:03 | ||
TJX | 92,83 | 93,21 | 92,35 | +0,17 | +0,18% | 1,82M | 19:41:55 | ||
Tractor Supply | 251,84 | 253,37 | 248,11 | +4,49 | +1,82% | 637,00K | 19:41:09 | ||
Trane Technologies | 288,49 | 293,23 | 286,81 | -1,08 | -0,37% | 436,83K | 19:40:32 | ||
Transdigm | 1.189,87 | 1.226,33 | 1.188,22 | -23,64 | -1,95% | 102,25K | 19:41:00 | ||
Trimble | 57,99 | 58,61 | 57,75 | +0,13 | +0,22% | 304,92K | 19:41:56 | ||
Truist Financial Corp | 36,59 | 36,74 | 35,65 | +0,88 | +2,46% | 4,53M | 19:42:04 | ||
Tyler Technologies | 402,65 | 404,63 | 400,54 | -0,29 | -0,07% | 132,93K | 19:40:40 | ||
Tyson Foods | 59,74 | 59,91 | 58,57 | +0,87 | +1,48% | 693,42K | 19:41:40 | ||
U.S. Bancorp | 40,01 | 40,14 | 39,41 | +0,57 | +1,45% | 6,17M | 19:42:04 | ||
Uber Tech | 69,25 | 71,15 | 68,38 | -2,05 | -2,88% | 12,78M | 19:41:58 | ||
UDR | 36,34 | 36,44 | 35,97 | +0,56 | +1,57% | 1,67M | 19:41:51 | ||
Ulta Beauty | 414,87 | 418,69 | 411,00 | -10,24 | -2,41% | 613,57K | 19:40:31 | ||
Union Pacific | 231,24 | 232,81 | 230,43 | +1,43 | +0,62% | 767,45K | 19:41:50 | ||
United Airlines Holdings | 51,43 | 53,09 | 50,90 | +0,01 | +0,02% | 11,29M | 19:41:55 | ||
United Parcel Service | 143,32 | 144,12 | 142,65 | +0,58 | +0,41% | 1,51M | 19:41:56 | ||
United Rentals | 627,09 | 641,64 | 624,94 | -5,80 | -0,92% | 274,13K | 19:41:33 | ||
UnitedHealth | 505,57 | 507,30 | 495,56 | +12,40 | +2,51% | 3,73M | 19:41:54 | ||
Universal Health Services | 156,72 | 157,37 | 153,82 | +3,07 | +2,00% | 469,51K | 19:41:55 | ||
Valero Energy | 163,25 | 165,55 | 162,23 | +0,76 | +0,47% | 1,22M | 19:41:22 | ||
Ventas | 42,97 | 43,35 | 42,72 | +0,33 | +0,77% | 654,70K | 19:41:12 | ||
Veralto | 89,34 | 89,61 | 88,74 | +0,54 | +0,61% | 840,22K | 19:41:20 | ||
VeriSign | 184,81 | 186,56 | 183,16 | +1,85 | +1,01% | 280,61K | 19:42:04 | ||
Verisk | 222,95 | 224,38 | 222,13 | -0,38 | -0,17% | 246,73K | 19:41:13 | ||
Verizon | 40,36 | 40,47 | 39,98 | +0,23 | +0,58% | 10,49M | 19:41:56 | ||
Vertex | 394,51 | 396,98 | 392,99 | +1,03 | +0,26% | 563,72K | 19:41:01 | ||
VF | 12,80 | 12,97 | 12,56 | +0,14 | +1,07% | 3,77M | 19:41:54 | ||
Viatris | 11,22 | 11,31 | 11,10 | +0,11 | +0,94% | 1,91M | 19:41:54 | ||
VICI Properties | 27,84 | 27,97 | 27,57 | +0,32 | +1,14% | 2,16M | 19:41:20 | ||
Visa A | 269,21 | 272,00 | 268,33 | -2,16 | -0,80% | 2,76M | 19:41:49 | ||
Vulcan Materials | 253,38 | 257,45 | 252,77 | -1,70 | -0,66% | 210,99K | 19:41:55 | ||
Walgreens Boots | 17,98 | 18,01 | 17,56 | +0,40 | +2,25% | 4,76M | 19:42:05 | ||
Walmart | 59,17 | 59,67 | 58,97 | -0,09 | -0,15% | 6,53M | 19:42:03 | ||
Walt Disney | 112,08 | 112,42 | 111,11 | -0,35 | -0,31% | 5,21M | 19:42:04 | ||
Warner Bros Discovery | 8,47 | 8,49 | 8,29 | +0,17 | +1,99% | 11,31M | 19:41:59 | ||
Waste Management | 206,99 | 207,33 | 205,79 | +1,92 | +0,94% | 631,98K | 19:41:39 | ||
Waters | 298,15 | 299,76 | 294,12 | +3,92 | +1,33% | 188,08K | 19:40:39 | ||
WEC Energy | 81,70 | 81,93 | 80,57 | +1,26 | +1,57% | 751,07K | 19:42:03 | ||
Wells Fargo&Co | 60,66 | 60,85 | 58,87 | +1,92 | +3,27% | 18,84M | 19:41:51 | ||
Welltower | 91,00 | 91,98 | 90,84 | +0,19 | +0,21% | 682,42K | 19:41:24 | ||
West Pharmaceutical Services | 374,71 | 379,12 | 374,28 | -2,62 | -0,69% | 132,31K | 19:37:05 | ||
Western Digital | 66,32 | 68,41 | 65,94 | -2,00 | -2,93% | 4,02M | 19:41:58 | ||
Westinghouse Air Brake | 144,40 | 146,16 | 143,74 | +0,13 | +0,09% | 552,97K | 19:40:51 | ||
WestRock Co | 48,01 | 48,38 | 47,80 | +0,44 | +0,93% | 730,46K | 19:41:22 | ||
Weyerhaeuser | 31,33 | 31,58 | 31,28 | -0,02 | -0,06% | 1,35M | 19:41:57 | ||
Williams | 38,48 | 38,55 | 37,46 | +0,89 | +2,38% | 3,02M | 19:41:54 | ||
Willis Towers Watson | 264,23 | 265,43 | 263,32 | +1,24 | +0,47% | 131,10K | 19:39:08 | ||
WR Berkley | 82,16 | 82,23 | 81,01 | +1,18 | +1,46% | 541,98K | 19:41:54 | ||
WW Grainger | 939,19 | 944,60 | 932,79 | +1,65 | +0,18% | 130,52K | 19:30:04 | ||
Wynn Resorts | 95,65 | 97,08 | 95,57 | -0,45 | -0,47% | 462,82K | 19:41:59 | ||
Xcel Energy | 54,85 | 54,95 | 53,84 | +1,10 | +2,04% | 1,47M | 19:41:30 | ||
Xylem | 127,90 | 128,66 | 126,96 | +0,74 | +0,58% | 633,58K | 19:42:03 | ||
Yum! Brands | 138,30 | 138,65 | 137,83 | +0,43 | +0,31% | 639,35K | 19:40:31 | ||
Zebra | 271,03 | 274,87 | 270,05 | -2,00 | -0,73% | 96,22K | 19:40:00 | ||
Zimmer Biomet | 119,32 | 120,14 | 119,09 | -0,01 | -0,01% | 515,34K | 19:40:38 | ||
Zoetis Inc | 147,89 | 151,50 | 147,12 | -5,22 | -3,41% | 3,44M | 19:42:04 |
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