Probeer een andere zoekopdracht
Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
---|---|---|---|---|---|---|---|---|---|
3M | 104,69 | 105,22 | 101,33 | +3,45 | +3,41% | 6,24M | 21:31:16 | ||
Abbott Labs | 104,75 | 105,19 | 104,17 | +0,16 | +0,15% | 5,58M | 21:31:10 | ||
AbbVie | 164,19 | 164,35 | 162,18 | +0,40 | +0,24% | 2,78M | 21:31:09 | ||
Accenture | 309,00 | 310,59 | 306,75 | +0,48 | +0,16% | 1,89M | 21:31:12 | ||
Adobe | 482,69 | 486,23 | 481,52 | -2,66 | -0,55% | 1,46M | 21:31:16 | ||
ADP | 249,41 | 249,85 | 246,03 | +2,79 | +1,13% | 559,38K | 21:31:07 | ||
Aflac | 87,46 | 88,06 | 87,38 | -0,02 | -0,02% | 863,03K | 21:31:16 | ||
Agilent Technologies | 154,56 | 154,84 | 152,50 | +0,48 | +0,31% | 727,56K | 21:31:12 | ||
AIG | 78,99 | 80,16 | 78,94 | +0,09 | +0,12% | 3,33M | 21:31:10 | ||
Air Products | 257,42 | 257,81 | 252,14 | +5,82 | +2,31% | 1,73M | 21:31:17 | ||
Airbnb | 147,22 | 147,79 | 145,85 | +1,42 | +0,97% | 2,77M | 21:31:20 | ||
Akamai | 96,86 | 96,92 | 94,64 | +0,88 | +0,92% | 1,74M | 21:31:17 | ||
Albemarle | 129,81 | 130,44 | 126,78 | +2,24 | +1,76% | 1,21M | 21:31:12 | ||
Alexandria RE | 124,30 | 125,54 | 124,14 | -0,88 | -0,70% | 267,47K | 21:31:01 | ||
Align | 274,91 | 283,00 | 274,24 | -5,41 | -1,93% | 358,61K | 21:30:56 | ||
Allegion PLC | 126,19 | 128,03 | 126,15 | -1,75 | -1,37% | 222,89K | 21:30:23 | ||
Alliant Energy | 52,14 | 52,30 | 51,81 | +0,14 | +0,28% | 787,89K | 21:31:11 | ||
Allstate | 169,36 | 169,65 | 167,13 | +3,09 | +1,86% | 664,25K | 21:30:55 | ||
Alphabet A | 174,21 | 175,12 | 172,69 | +1,70 | +0,98% | 20,51M | 21:31:26 | ||
Alphabet C | 175,46 | 176,34 | 174,05 | +1,57 | +0,91% | 12,41M | 21:31:13 | ||
Altria | 45,98 | 46,22 | 45,91 | +0,13 | +0,27% | 5,80M | 21:31:12 | ||
Amazon.com | 184,22 | 187,31 | 184,10 | -1,78 | -0,95% | 29,25M | 21:31:24 | ||
Amcor PLC | 10,36 | 10,36 | 10,28 | +0,02 | +0,15% | 3,70M | 21:31:11 | ||
AMD | 164,04 | 168,06 | 159,93 | +4,37 | +2,74% | 68,18M | 21:31:23 | ||
Ameren | 75,18 | 75,84 | 75,06 | -0,15 | -0,20% | 1,51M | 21:31:13 | ||
American Airlines | 14,78 | 15,08 | 14,66 | -0,16 | -1,05% | 17,45M | 21:31:18 | ||
American Electric Power | 92,70 | 92,98 | 92,01 | +0,73 | +0,79% | 1,33M | 21:31:11 | ||
American Express | 242,37 | 243,34 | 240,85 | +0,67 | +0,28% | 1,50M | 21:31:17 | ||
American Tower | 194,55 | 196,21 | 191,51 | +2,53 | +1,32% | 1,63M | 21:31:14 | ||
American Water Works | 134,46 | 134,61 | 133,09 | +0,70 | +0,53% | 599,61K | 21:30:25 | ||
Ameriprise Financial | 438,31 | 442,09 | 437,14 | -1,08 | -0,25% | 206,00K | 21:29:23 | ||
Ametek | 168,45 | 170,07 | 167,94 | -1,18 | -0,70% | 556,16K | 21:30:54 | ||
Amgen | 314,84 | 315,45 | 310,76 | -1,95 | -0,62% | 1,56M | 21:31:01 | ||
Amphenol | 132,15 | 133,90 | 131,44 | +0,19 | +0,14% | 3,07M | 21:31:12 | ||
Analog Devices | 214,33 | 216,00 | 213,66 | -1,42 | -0,66% | 1,26M | 21:31:11 | ||
ANSYS | 329,13 | 330,26 | 327,80 | -0,75 | -0,23% | 203,96K | 21:26:59 | ||
AO Smith | 85,73 | 87,21 | 85,66 | -1,04 | -1,20% | 454,05K | 21:30:47 | ||
Aon | 292,86 | 293,21 | 287,42 | +5,07 | +1,76% | 1,60M | 21:31:12 | ||
APA Corp | 30,50 | 30,65 | 30,20 | -0,05 | -0,15% | 2,75M | 21:31:23 | ||
Apple | 189,86 | 191,10 | 189,73 | +0,14 | +0,07% | 36,13M | 21:31:18 | ||
Applied Materials | 215,74 | 218,75 | 215,28 | -1,75 | -0,80% | 4,23M | 21:31:23 | ||
Aptiv | 82,56 | 82,92 | 81,61 | +0,83 | +1,02% | 1,13M | 21:31:03 | ||
Arch Capital | 99,00 | 99,37 | 98,45 | +1,13 | +1,15% | 560,14K | 21:30:56 | ||
Archer-Daniels-Midland | 61,56 | 62,12 | 60,16 | +1,48 | +2,46% | 3,10M | 21:30:46 | ||
Arista Networks | 321,43 | 329,04 | 321,29 | -4,60 | -1,41% | 1,45M | 21:31:02 | ||
Arthur J Gallagher | 255,79 | 255,98 | 251,63 | +4,01 | +1,59% | 481,82K | 21:31:08 | ||
Assurant | 176,74 | 176,98 | 175,42 | +1,27 | +0,72% | 111,49K | 21:31:26 | ||
AT&T | 17,33 | 17,33 | 17,15 | -0,00 | -0,02% | 16,09M | 21:31:16 | ||
Atmos Energy | 118,83 | 119,45 | 117,62 | +1,02 | +0,87% | 854,89K | 21:30:50 | ||
Autodesk | 221,18 | 221,24 | 218,43 | +0,94 | +0,42% | 846,17K | 21:31:27 | ||
AutoZone | 2.896,49 | 2.942,11 | 2.890,79 | -33,67 | -1,15% | 106,10K | 21:29:45 | ||
AvalonBay | 198,87 | 199,86 | 197,38 | +0,41 | +0,21% | 177,86K | 21:29:52 | ||
Avery Dennison | 225,22 | 227,00 | 224,56 | -0,89 | -0,39% | 219,76K | 21:30:51 | ||
Axon Enterprise | 290,93 | 294,16 | 288,38 | -3,02 | -1,03% | 321,48K | 21:30:26 | ||
Baker Hughes | 33,17 | 33,24 | 32,80 | +0,25 | +0,74% | 5,70M | 21:31:23 | ||
Ball | 70,40 | 70,79 | 70,24 | -0,13 | -0,18% | 796,91K | 21:31:16 | ||
Bank of America | 39,21 | 39,29 | 38,71 | +0,30 | +0,77% | 21,50M | 21:31:11 | ||
Bank of NY Mellon | 58,87 | 59,22 | 58,77 | +0,07 | +0,11% | 1,63M | 21:31:18 | ||
Bath & Body Works | 49,06 | 49,97 | 49,02 | -0,79 | -1,58% | 1,08M | 21:31:17 | ||
Baxter | 35,15 | 35,58 | 35,15 | -0,29 | -0,80% | 4,45M | 21:31:27 | ||
Becton Dickinson | 236,58 | 238,34 | 235,56 | -0,71 | -0,30% | 881,21K | 21:31:06 | ||
Berkshire Hathaway B | 415,01 | 416,34 | 413,50 | +2,25 | +0,55% | 1,75M | 21:31:17 | ||
Best Buy | 73,75 | 74,67 | 73,19 | +0,41 | +0,56% | 1,34M | 21:31:13 | ||
Bio-Rad Labs | 297,13 | 302,71 | 296,65 | -3,84 | -1,27% | 84,40K | 21:30:46 | ||
Bio-Techne | 83,34 | 83,82 | 82,32 | -0,16 | -0,19% | 886,46K | 21:31:04 | ||
Biogen | 229,59 | 234,58 | 228,07 | -5,73 | -2,44% | 584,93K | 21:31:12 | ||
BlackRock | 810,10 | 818,00 | 808,55 | -5,61 | -0,69% | 264,03K | 21:31:08 | ||
Blackstone | 128,75 | 130,57 | 128,49 | -2,56 | -1,95% | 2,46M | 21:31:13 | ||
Boeing | 182,86 | 183,59 | 177,26 | +5,87 | +3,32% | 5,55M | 21:31:15 | ||
Booking | 3.739,42 | 3.797,02 | 3.735,93 | -53,11 | -1,40% | 143,14K | 21:30:08 | ||
BorgWarner | 37,65 | 37,75 | 37,31 | +0,15 | +0,39% | 936,21K | 21:31:08 | ||
Boston Properties | 63,80 | 64,91 | 63,71 | -0,88 | -1,36% | 579,89K | 21:31:09 | ||
Boston Scientific | 74,65 | 74,75 | 74,18 | +0,20 | +0,27% | 3,04M | 21:31:10 | ||
Bristol-Myers Squibb | 44,12 | 44,51 | 43,68 | -0,44 | -0,98% | 10,84M | 21:31:26 | ||
Broadcom | 1.413,57 | 1.445,40 | 1.413,08 | -22,60 | -1,57% | 1,72M | 21:31:27 | ||
Broadridge | 204,35 | 204,51 | 202,19 | +2,23 | +1,10% | 262,99K | 21:31:15 | ||
Brown Forman | 48,39 | 48,44 | 47,45 | +0,83 | +1,75% | 862,63K | 21:31:14 | ||
Brown&Brown | 89,33 | 89,78 | 88,99 | +0,63 | +0,72% | 658,86K | 21:30:52 | ||
Builders FirstSource | 166,75 | 171,02 | 166,59 | -5,19 | -3,02% | 1,42M | 21:30:58 | ||
Bunge | 104,78 | 105,06 | 101,99 | +3,04 | +2,99% | 809,32K | 21:31:06 | ||
Cadence Design | 290,64 | 294,74 | 289,47 | -2,47 | -0,84% | 756,21K | 21:31:15 | ||
Caesars | 35,57 | 36,35 | 35,57 | -0,70 | -1,93% | 2,35M | 21:31:27 | ||
Camden Property | 107,27 | 108,40 | 107,23 | -0,74 | -0,69% | 388,48K | 21:29:46 | ||
Campbell Soup | 46,87 | 46,88 | 45,81 | +1,14 | +2,50% | 1,18M | 21:31:10 | ||
Capital One Financial | 141,77 | 144,97 | 140,41 | -2,58 | -1,79% | 1,73M | 21:31:17 | ||
Cardinal Health | 98,70 | 98,80 | 97,13 | +1,60 | +1,64% | 876,84K | 21:31:07 | ||
CarMax | 73,07 | 74,74 | 72,95 | -1,28 | -1,72% | 886,92K | 21:31:13 | ||
Carnival Corp | 14,97 | 15,08 | 14,82 | +0,11 | +0,71% | 22,85M | 21:31:05 | ||
Carrier Global | 65,48 | 66,02 | 65,05 | -0,32 | -0,49% | 2,41M | 21:31:14 | ||
Catalent Inc | 55,38 | 55,70 | 55,33 | -0,23 | -0,41% | 543,88K | 21:30:07 | ||
Caterpillar | 351,48 | 358,77 | 349,61 | -8,56 | -2,38% | 1,93M | 21:31:14 | ||
Cboe Global | 180,59 | 181,01 | 177,57 | +2,80 | +1,57% | 375,60K | 21:30:35 | ||
CBRE A | 92,53 | 93,40 | 92,13 | +0,27 | +0,29% | 1,30M | 21:31:14 | ||
CDW Corp | 223,69 | 225,00 | 223,00 | +0,25 | +0,11% | 477,11K | 21:30:57 | ||
Celanese | 156,06 | 158,60 | 155,37 | -2,52 | -1,59% | 353,93K | 21:31:02 | ||
Cencora Inc | 221,54 | 223,32 | 220,93 | -0,26 | -0,12% | 558,17K | 21:30:47 | ||
Centene | 77,54 | 78,75 | 77,32 | -0,55 | -0,70% | 2,45M | 21:31:09 | ||
CenterPoint Energy | 30,04 | 30,15 | 29,78 | +0,28 | +0,92% | 1,92M | 21:31:00 | ||
CF Industries | 77,32 | 77,34 | 74,46 | +2,50 | +3,34% | 1,58M | 21:31:17 | ||
CH Robinson | 83,06 | 83,32 | 81,67 | -0,29 | -0,35% | 641,99K | 21:31:21 | ||
Charles River Laboratories | 225,27 | 230,84 | 220,44 | -7,29 | -3,13% | 918,67K | 21:30:54 | ||
Charter Communications | 276,65 | 276,74 | 271,38 | +4,88 | +1,79% | 466,94K | 21:31:10 | ||
Chevron | 161,23 | 162,00 | 160,48 | -0,19 | -0,12% | 3,65M | 21:31:17 | ||
Chipotle Mexican Grill | 3.153,57 | 3.181,18 | 3.150,23 | -14,73 | -0,47% | 117,33K | 21:29:10 | ||
Chubb | 265,11 | 270,16 | 260,50 | +12,14 | +4,80% | 3,91M | 21:31:10 | ||
Church&Dwight | 106,78 | 107,91 | 106,75 | -0,40 | -0,37% | 529,34K | 21:31:14 | ||
Cigna | 338,97 | 344,80 | 338,30 | -4,31 | -1,26% | 1,22M | 21:31:11 | ||
Cincinnati Financial | 118,76 | 118,91 | 117,54 | +1,47 | +1,25% | 187,34K | 21:28:39 | ||
Cintas | 692,46 | 694,74 | 690,22 | +0,06 | +0,01% | 110,19K | 21:31:25 | ||
Cisco | 48,28 | 50,11 | 48,17 | -1,39 | -2,81% | 36,60M | 21:31:25 | ||
Citigroup | 64,36 | 64,47 | 63,42 | +0,13 | +0,19% | 7,60M | 21:31:06 | ||
Citizens Financial Group Inc | 36,70 | 36,93 | 36,60 | -0,14 | -0,37% | 1,01M | 21:31:19 | ||
Clorox | 137,50 | 139,10 | 137,43 | -0,91 | -0,66% | 789,35K | 21:31:18 | ||
CME Group | 212,69 | 212,84 | 208,04 | +4,43 | +2,13% | 719,20K | 21:30:59 | ||
CMS Energy | 63,20 | 63,36 | 62,88 | +0,21 | +0,33% | 498,29K | 21:31:10 | ||
Coca-Cola | 63,34 | 63,72 | 63,07 | +0,22 | +0,34% | 5,56M | 21:31:09 | ||
Cognizant A | 70,31 | 70,72 | 68,89 | +1,45 | +2,11% | 4,26M | 21:31:18 | ||
Colgate-Palmolive | 94,21 | 94,81 | 94,18 | -0,32 | -0,34% | 1,78M | 21:31:17 | ||
Comcast | 39,36 | 39,43 | 38,89 | +0,11 | +0,28% | 10,51M | 21:31:23 | ||
Comerica | 54,59 | 55,20 | 54,38 | -0,59 | -1,07% | 493,38K | 21:31:10 | ||
Conagra Brands | 30,93 | 31,01 | 30,45 | +0,51 | +1,69% | 1,27M | 21:31:08 | ||
ConocoPhillips | 120,00 | 121,39 | 119,60 | -0,70 | -0,58% | 2,50M | 21:31:17 | ||
Consolidated Edison | 96,89 | 97,30 | 96,70 | -0,03 | -0,03% | 1,39M | 21:31:19 | ||
Constellation Brands A | 256,68 | 257,08 | 252,38 | +4,39 | +1,74% | 779,83K | 21:31:18 | ||
Constellation Energy | 218,19 | 224,80 | 217,41 | -5,12 | -2,29% | 1,38M | 21:31:21 | ||
Cooper | 98,28 | 98,58 | 97,83 | +0,38 | +0,39% | 354,83K | 21:30:33 | ||
Copart | 54,70 | 55,53 | 54,46 | -0,62 | -1,11% | 3,07M | 21:31:02 | ||
Corning | 35,20 | 35,24 | 35,02 | +0,10 | +0,27% | 2,50M | 21:31:16 | ||
Corpay | 284,00 | 285,77 | 278,61 | +4,93 | +1,77% | 348,85K | 21:31:06 | ||
Corteva | 55,98 | 57,14 | 55,89 | -1,15 | -2,02% | 3,08M | 21:31:10 | ||
CoStar | 88,34 | 89,29 | 88,07 | -0,14 | -0,16% | 675,69K | 21:31:02 | ||
Costco | 795,03 | 804,54 | 787,85 | +7,99 | +1,02% | 1,50M | 21:31:23 | ||
Coterra Energy | 28,00 | 28,25 | 27,88 | +0,19 | +0,70% | 4,43M | 21:31:19 | ||
Crown Castle | 104,06 | 104,58 | 102,75 | +0,54 | +0,53% | 1,53M | 21:31:16 | ||
CSX | 33,87 | 34,00 | 33,73 | +0,03 | +0,07% | 5,99M | 21:31:09 | ||
Cummins | 288,06 | 293,90 | 286,40 | -4,08 | -1,40% | 719,33K | 21:31:13 | ||
CVS Health Corp | 57,45 | 57,72 | 56,29 | +1,19 | +2,12% | 10,47M | 21:31:15 | ||
Danaher | 264,81 | 265,36 | 261,55 | +1,36 | +0,51% | 2,30M | 21:31:08 | ||
Darden Restaurants | 150,97 | 152,79 | 150,94 | -0,82 | -0,54% | 540,41K | 21:31:09 | ||
DaVita | 137,06 | 138,56 | 136,55 | -0,82 | -0,59% | 374,49K | 21:31:01 | ||
Dayforce | 62,30 | 63,04 | 61,80 | -0,31 | -0,49% | 706,68K | 21:31:16 | ||
Deckers Outdoor | 887,35 | 908,95 | 882,64 | -16,33 | -1,81% | 179,16K | 21:28:35 | ||
Deere&Company | 395,35 | 408,98 | 394,60 | -18,67 | -4,51% | 2,86M | 21:31:09 | ||
Delta Air Lines | 52,63 | 53,48 | 52,60 | -0,63 | -1,18% | 2,54M | 21:30:57 | ||
Dentsply | 28,39 | 28,41 | 28,14 | +0,13 | +0,44% | 1,29M | 21:31:15 | ||
Devon Energy | 49,42 | 50,07 | 49,24 | -0,29 | -0,58% | 3,75M | 21:31:20 | ||
DexCom | 131,81 | 131,93 | 129,28 | +2,10 | +1,62% | 1,27M | 21:31:08 | ||
Diamondback | 195,21 | 197,57 | 194,67 | -1,53 | -0,78% | 652,80K | 21:31:24 | ||
Digital | 145,36 | 146,21 | 143,16 | +0,72 | +0,50% | 1,14M | 21:31:12 | ||
Discover | 125,10 | 127,24 | 123,64 | -1,63 | -1,29% | 903,15K | 21:31:17 | ||
Dollar General | 146,09 | 147,87 | 144,83 | +5,03 | +3,57% | 2,10M | 21:31:03 | ||
Dollar Tree | 121,37 | 123,17 | 119,50 | +2,57 | +2,16% | 1,32M | 21:31:24 | ||
Dominion Energy | 53,47 | 53,56 | 53,22 | +0,25 | +0,47% | 1,57M | 21:31:13 | ||
Domino’s Pizza Inc | 514,35 | 521,69 | 512,75 | -3,33 | -0,64% | 204,94K | 21:31:19 | ||
Dover | 184,76 | 185,35 | 183,81 | -0,41 | -0,22% | 477,85K | 21:30:05 | ||
Dow | 58,60 | 59,40 | 58,58 | -0,46 | -0,77% | 2,78M | 21:31:07 | ||
DR Horton | 152,41 | 157,07 | 152,18 | -5,16 | -3,28% | 1,37M | 21:31:11 | ||
DTE Energy | 117,03 | 117,17 | 115,86 | +0,94 | +0,81% | 283,34K | 21:31:06 | ||
Duke Energy | 103,04 | 103,25 | 102,30 | +0,71 | +0,70% | 1,99M | 21:31:14 | ||
DuPont De Nemours | 77,59 | 78,35 | 77,40 | -0,63 | -0,81% | 740,69K | 21:31:11 | ||
Eastman Chemical | 100,21 | 101,04 | 99,98 | -0,60 | -0,60% | 397,29K | 21:31:04 | ||
Eaton | 331,88 | 338,88 | 331,27 | -6,07 | -1,80% | 1,19M | 21:31:17 | ||
eBay | 52,93 | 52,99 | 52,06 | +0,51 | +0,97% | 3,39M | 21:31:29 | ||
Ecolab | 232,23 | 234,12 | 231,69 | -0,72 | -0,31% | 400,95K | 21:31:17 | ||
Edison | 76,12 | 76,35 | 75,76 | +0,40 | +0,53% | 724,45K | 21:31:10 | ||
Edwards Lifesciences | 90,40 | 90,98 | 89,94 | +0,24 | +0,27% | 1,39M | 21:31:17 | ||
Electronic Arts | 128,92 | 128,98 | 127,03 | +1,30 | +1,02% | 980,50K | 21:30:54 | ||
Elevance Health | 543,95 | 546,29 | 540,26 | +3,96 | +0,73% | 549,61K | 21:31:11 | ||
Eli Lilly | 774,23 | 786,14 | 773,62 | -12,80 | -1,63% | 1,44M | 21:31:00 | ||
Emerson | 113,19 | 114,46 | 112,94 | -1,11 | -0,97% | 1,15M | 21:31:17 | ||
Enphase | 116,92 | 117,87 | 114,03 | +1,45 | +1,26% | 2,03M | 21:31:08 | ||
Entergy | 113,61 | 113,77 | 112,42 | +1,02 | +0,91% | 780,32K | 21:31:06 | ||
EOG Resources | 128,56 | 129,63 | 127,95 | -0,54 | -0,41% | 1,54M | 21:31:17 | ||
EPAM Systems | 189,28 | 190,91 | 188,24 | -1,20 | -0,63% | 660,98K | 21:31:14 | ||
EQT | 40,76 | 42,13 | 40,76 | -0,17 | -0,42% | 4,77M | 21:31:19 | ||
Equifax | 250,15 | 251,77 | 249,12 | -1,15 | -0,46% | 331,76K | 21:30:56 | ||
Equinix | 797,95 | 813,30 | 794,46 | -11,73 | -1,45% | 396,47K | 21:30:51 | ||
Equity Residential | 67,27 | 67,69 | 67,27 | -0,30 | -0,44% | 397,74K | 21:30:50 | ||
Essex Property | 265,80 | 269,00 | 265,32 | -2,04 | -0,76% | 98,70K | 21:31:02 | ||
Estee Lauder | 138,72 | 139,27 | 135,36 | +2,72 | +2,00% | 1,54M | 21:31:16 | ||
Etsy Inc | 64,17 | 64,50 | 63,03 | -0,40 | -0,62% | 1,82M | 21:31:22 | ||
Everest | 388,38 | 388,67 | 377,92 | +13,27 | +3,54% | 190,04K | 21:30:56 | ||
Evergy | 55,74 | 55,93 | 55,58 | +0,10 | +0,17% | 1,23M | 21:31:21 | ||
Eversource Energy | 61,53 | 61,54 | 60,19 | +1,01 | +1,66% | 1,59M | 21:31:25 | ||
Exelon | 38,66 | 38,97 | 38,60 | -0,08 | -0,19% | 3,11M | 21:31:21 | ||
Expedia | 113,43 | 114,34 | 112,05 | +0,98 | +0,87% | 1,55M | 21:31:14 | ||
Expeditors Washington | 117,61 | 117,79 | 116,85 | -0,21 | -0,17% | 445,13K | 21:31:18 | ||
Extra Space Storage | 151,61 | 153,63 | 151,32 | -0,47 | -0,31% | 390,72K | 21:31:15 | ||
Exxon Mobil | 117,91 | 119,30 | 117,54 | -0,68 | -0,57% | 8,43M | 21:31:20 | ||
F5 Networks | 173,99 | 175,97 | 172,88 | -1,06 | -0,61% | 308,79K | 21:30:51 | ||
FactSet Research | 446,24 | 448,46 | 444,53 | +0,87 | +0,20% | 106,17K | 21:30:34 | ||
Fair Isaac | 1.404,87 | 1.412,36 | 1.366,16 | +36,71 | +2,68% | 209,55K | 21:29:29 | ||
Fastenal | 66,81 | 67,02 | 66,23 | -0,17 | -0,25% | 1,75M | 21:31:23 | ||
Federal Realty | 101,73 | 103,34 | 101,45 | -1,26 | -1,22% | 286,64K | 21:29:55 | ||
FedEx | 259,67 | 260,99 | 257,41 | +0,35 | +0,13% | 622,24K | 21:31:15 | ||
Fidelity National Info | 77,50 | 78,14 | 77,38 | +0,03 | +0,03% | 3,93M | 21:31:18 | ||
Fifth Third | 38,60 | 39,00 | 38,51 | -0,38 | -0,96% | 1,59M | 21:31:24 | ||
First Solar | 194,28 | 196,10 | 191,90 | +2,35 | +1,22% | 1,12M | 21:31:25 | ||
FirstEnergy | 40,33 | 40,54 | 40,28 | +0,07 | +0,17% | 1,26M | 21:31:11 | ||
Fiserv | 153,50 | 155,75 | 153,38 | -1,51 | -0,97% | 1,60M | 21:31:06 | ||
FMC | 64,22 | 64,78 | 62,66 | +0,30 | +0,47% | 916,64K | 21:30:41 | ||
Ford Motor | 12,40 | 12,48 | 12,26 | +0,10 | +0,77% | 30,12M | 21:31:19 | ||
Fortinet | 61,28 | 61,35 | 59,58 | +0,56 | +0,91% | 3,07M | 21:31:24 | ||
Fortive | 77,59 | 77,86 | 77,07 | -0,20 | -0,26% | 425,12K | 21:31:11 | ||
Fox Corp A | 32,77 | 32,99 | 32,45 | -0,20 | -0,59% | 2,40M | 21:31:18 | ||
Fox Corp B | 30,39 | 30,68 | 30,18 | -0,22 | -0,72% | 468,27K | 21:31:04 | ||
Franklin Resources | 24,25 | 24,55 | 24,24 | -0,26 | -1,06% | 1,76M | 21:31:28 | ||
Freeport-McMoran | 52,15 | 54,03 | 52,12 | -1,47 | -2,73% | 9,70M | 21:31:25 | ||
Garmin | 170,40 | 171,18 | 170,02 | -0,16 | -0,09% | 247,87K | 21:31:12 | ||
Gartner | 448,17 | 448,82 | 442,66 | +6,02 | +1,36% | 176,08K | 21:30:36 | ||
GE HealthCare | 81,76 | 81,95 | 80,90 | -0,15 | -0,18% | 751,93K | 21:31:27 | ||
Gen Digital | 25,44 | 25,46 | 24,78 | +0,39 | +1,56% | 3,08M | 21:31:28 | ||
Generac | 143,27 | 145,02 | 141,91 | -1,83 | -1,26% | 347,84K | 21:31:15 | ||
General Dynamics | 296,26 | 297,23 | 294,91 | +1,67 | +0,57% | 272,73K | 21:30:33 | ||
General Electric | 162,01 | 163,91 | 161,65 | -1,46 | -0,89% | 2,62M | 21:31:27 | ||
General Mills | 71,12 | 71,26 | 69,93 | +1,29 | +1,85% | 1,26M | 21:31:17 | ||
General Motors | 45,87 | 46,10 | 45,37 | +0,38 | +0,82% | 6,90M | 21:31:20 | ||
Genuine Parts | 154,54 | 155,21 | 153,57 | -0,47 | -0,30% | 311,96K | 21:29:09 | ||
Gilead | 67,74 | 67,97 | 66,86 | +0,73 | +1,09% | 2,34M | 21:31:24 | ||
Global Payments | 109,50 | 110,05 | 108,51 | +0,68 | +0,62% | 1,76M | 21:31:28 | ||
Globe Life | 84,09 | 88,45 | 82,82 | -3,69 | -4,20% | 1,67M | 21:31:15 | ||
Goldman Sachs | 465,54 | 468,25 | 462,28 | -0,55 | -0,12% | 1,29M | 21:30:35 | ||
Halliburton | 37,46 | 37,48 | 37,09 | +0,10 | +0,27% | 2,03M | 21:31:14 | ||
Hartford | 102,52 | 102,66 | 101,30 | +1,90 | +1,89% | 1,10M | 21:31:26 | ||
Hasbro | 59,81 | 60,57 | 59,16 | -0,71 | -1,17% | 1,07M | 21:31:23 | ||
HCA | 323,87 | 327,88 | 323,00 | -3,09 | -0,95% | 391,85K | 21:30:53 | ||
Healthpeak Properties | 19,98 | 20,29 | 19,98 | -0,26 | -1,31% | 3,01M | 21:31:17 | ||
Henry Schein | 74,63 | 75,19 | 74,43 | -0,11 | -0,15% | 313,56K | 21:30:50 | ||
Hershey Co | 207,32 | 207,84 | 204,28 | +3,28 | +1,61% | 728,59K | 21:31:13 | ||
Hess | 156,71 | 157,18 | 155,47 | -0,01 | -0,01% | 1,29M | 21:31:00 | ||
Hewlett Packard | 18,02 | 18,08 | 17,75 | +0,05 | +0,28% | 6,55M | 21:31:16 | ||
Hilton Worldwide | 206,50 | 206,56 | 204,08 | +2,08 | +1,02% | 864,30K | 21:31:02 | ||
Hologic | 74,78 | 75,13 | 74,55 | -0,09 | -0,11% | 1,03M | 21:31:27 | ||
Home Depot | 343,84 | 348,25 | 342,90 | -4,83 | -1,39% | 1,84M | 21:31:07 | ||
Honeywell | 206,84 | 207,27 | 204,58 | +2,86 | +1,40% | 1,65M | 21:31:30 | ||
Hormel Foods | 36,11 | 36,28 | 35,62 | +0,51 | +1,43% | 1,02M | 21:31:18 | ||
Host Hotels Resorts | 18,74 | 18,75 | 18,42 | +0,26 | +1,38% | 2,78M | 21:31:29 | ||
Howmet | 82,88 | 83,17 | 82,55 | +0,13 | +0,16% | 1,53M | 21:31:02 | ||
HP Inc | 31,05 | 31,34 | 31,04 | -0,31 | -0,97% | 3,22M | 21:31:08 | ||
Hubbell | 392,47 | 402,80 | 389,22 | -12,26 | -3,03% | 302,57K | 21:31:09 | ||
Humana | 354,15 | 356,41 | 348,11 | +7,00 | +2,02% | 1,07M | 21:31:11 | ||
Huntington Bancshares | 14,21 | 14,30 | 14,15 | -0,05 | -0,35% | 5,82M | 21:31:29 | ||
Huntington Ingalls Industries | 256,42 | 256,96 | 251,90 | +4,79 | +1,90% | 164,03K | 21:30:19 | ||
IBM | 169,18 | 169,63 | 167,80 | +0,92 | +0,55% | 2,22M | 21:31:25 | ||
ICE | 137,69 | 138,50 | 137,36 | -0,19 | -0,13% | 1,22M | 21:31:20 | ||
IDEX | 222,62 | 223,79 | 221,53 | -0,89 | -0,40% | 80,24K | 21:26:11 | ||
IDEXX Labs | 542,40 | 547,22 | 538,91 | -6,14 | -1,12% | 339,15K | 21:31:12 | ||
IFF | 98,10 | 98,12 | 96,22 | +1,59 | +1,65% | 1,32M | 21:31:20 | ||
Illinois Tool Works | 249,37 | 249,52 | 246,60 | +0,28 | +0,11% | 548,33K | 21:31:27 | ||
Illumina | 114,27 | 115,18 | 113,25 | -0,75 | -0,65% | 536,32K | 21:31:01 | ||
Incyte | 56,81 | 57,38 | 56,37 | -0,24 | -0,42% | 1,97M | 21:31:02 | ||
Ingersoll Rand | 91,43 | 92,77 | 90,66 | -1,36 | -1,47% | 3,35M | 21:31:25 | ||
Insulet | 185,11 | 185,67 | 180,04 | +4,55 | +2,52% | 600,82K | 21:31:21 | ||
Intel | 32,10 | 32,26 | 31,52 | +0,84 | +2,67% | 32,64M | 21:31:26 | ||
International Paper | 40,55 | 40,69 | 39,57 | +0,84 | +2,12% | 2,64M | 21:31:26 | ||
Intuit | 653,71 | 658,29 | 651,83 | -1,42 | -0,22% | 557,01K | 21:31:15 | ||
Intuitive Surgical | 397,80 | 401,36 | 396,38 | -1,59 | -0,40% | 709,62K | 21:30:49 | ||
Invesco | 16,15 | 16,30 | 15,97 | -0,16 | -0,97% | 2,63M | 21:31:26 | ||
Invitation Homes | 35,30 | 35,80 | 35,30 | -0,35 | -0,97% | 1,31M | 21:31:00 | ||
IPG | 31,72 | 31,92 | 31,61 | -0,05 | -0,16% | 1,09M | 21:31:09 | ||
IQVIA Holdings | 235,43 | 236,69 | 232,30 | +1,74 | +0,74% | 622,63K | 21:31:12 | ||
Iron Mountain | 82,75 | 83,00 | 82,04 | +0,41 | +0,50% | 999,18K | 21:31:16 | ||
J&J | 153,94 | 154,15 | 152,33 | +1,27 | +0,84% | 3,90M | 21:31:17 | ||
Jabil Circuit | 115,64 | 116,76 | 114,57 | +0,17 | +0,15% | 977,46K | 21:31:02 | ||
Jack Henry&Associates | 169,37 | 169,54 | 167,12 | +1,54 | +0,92% | 178,01K | 21:30:04 | ||
Jacobs Engineering | 137,41 | 138,09 | 135,80 | -0,30 | -0,22% | 328,22K | 21:30:25 | ||
JB Hunt | 169,91 | 171,08 | 167,98 | +2,32 | +1,38% | 362,09K | 21:30:52 | ||
JM Smucker | 115,69 | 115,75 | 112,81 | +2,45 | +2,17% | 497,41K | 21:31:02 | ||
Johnson Controls | 68,44 | 69,49 | 68,33 | +0,26 | +0,39% | 4,09M | 21:31:24 | ||
JPMorgan | 202,99 | 204,48 | 201,99 | +0,88 | +0,44% | 5,95M | 21:31:21 | ||
Juniper | 34,80 | 34,84 | 34,51 | +0,22 | +0,64% | 1,18M | 21:31:11 | ||
Kellanova | 62,05 | 62,11 | 61,77 | +0,22 | +0,36% | 704,88K | 21:31:14 | ||
Kenvue | 20,68 | 20,94 | 20,51 | +0,14 | +0,66% | 30,49M | 21:31:07 | ||
Keurig Dr Pepper | 34,18 | 34,37 | 33,81 | +0,37 | +1,09% | 3,57M | 21:31:20 | ||
KeyCorp | 15,42 | 15,57 | 15,40 | -0,15 | -0,96% | 4,12M | 21:31:14 | ||
Keysight Technologies | 157,02 | 157,12 | 154,54 | +1,32 | +0,85% | 584,63K | 21:31:07 | ||
Kimberly-Clark | 134,72 | 135,01 | 133,86 | +0,61 | +0,45% | 935,00K | 21:31:13 | ||
Kimco Realty | 19,14 | 19,40 | 19,08 | -0,19 | -1,01% | 1,63M | 21:31:12 | ||
Kinder Morgan | 19,66 | 19,72 | 19,50 | +0,12 | +0,59% | 6,96M | 21:31:14 | ||
KLA Corp | 755,12 | 763,93 | 753,70 | -4,60 | -0,61% | 314,21K | 21:31:12 | ||
Kraft Heinz | 36,14 | 36,27 | 35,87 | +0,28 | +0,80% | 3,63M | 21:31:24 | ||
Kroger | 54,44 | 55,16 | 54,44 | +0,06 | +0,11% | 5,35M | 21:31:21 | ||
L3Harris Technologies | 222,22 | 223,58 | 221,52 | +0,13 | +0,06% | 497,89K | 21:29:44 | ||
Laboratory America | 214,39 | 215,07 | 212,30 | +1,18 | +0,55% | 409,30K | 21:30:43 | ||
Lam Research | 949,29 | 955,07 | 944,90 | +1,54 | +0,16% | 350,75K | 21:30:50 | ||
Lamb Weston Holdings | 86,82 | 86,96 | 85,71 | +0,75 | +0,87% | 834,94K | 21:31:07 | ||
Las Vegas Sands | 46,70 | 46,78 | 45,95 | +0,58 | +1,27% | 2,02M | 21:31:19 | ||
Leidos | 147,71 | 148,73 | 147,16 | +0,46 | +0,31% | 397,93K | 21:30:37 | ||
Lennar | 166,85 | 170,00 | 166,25 | -4,00 | -2,34% | 1,29M | 21:31:02 | ||
Linde PLC | 429,58 | 432,63 | 427,85 | -1,24 | -0,29% | 1,08M | 21:31:26 | ||
Live Nation Entertainment | 96,65 | 97,09 | 96,06 | +0,17 | +0,18% | 748,93K | 21:30:53 | ||
LKQ | 44,31 | 44,36 | 43,72 | +0,13 | +0,28% | 1,21M | 21:31:23 | ||
Lockheed Martin | 465,47 | 468,32 | 453,00 | +1,39 | +0,30% | 792,21K | 21:30:56 | ||
Loews | 77,24 | 77,52 | 76,89 | +0,62 | +0,81% | 305,81K | 21:30:08 | ||
Lowe’s | 232,59 | 234,92 | 231,72 | -3,49 | -1,48% | 1,05M | 21:31:06 | ||
Lululemon Athletica | 339,40 | 347,68 | 337,74 | -7,45 | -2,15% | 2,37M | 21:31:05 | ||
LyondellBasell Industries | 100,08 | 100,50 | 99,68 | -0,19 | -0,19% | 596,88K | 21:31:10 | ||
M&T Bank | 153,97 | 155,39 | 153,64 | -0,62 | -0,40% | 352,62K | 21:30:25 | ||
Marathon Oil | 26,25 | 26,60 | 26,17 | -0,19 | -0,74% | 3,08M | 21:31:11 | ||
Marathon Petroleum | 175,57 | 175,67 | 172,20 | +2,92 | +1,69% | 1,85M | 21:31:16 | ||
MarketAxesss | 217,41 | 218,96 | 214,26 | +0,50 | +0,23% | 207,04K | 21:30:45 | ||
Marriott Int | 238,50 | 238,95 | 235,64 | +2,50 | +1,06% | 766,50K | 21:31:13 | ||
Marsh McLennan | 209,24 | 209,41 | 207,38 | +2,91 | +1,41% | 955,81K | 21:30:16 | ||
Martin Marietta Materials | 587,09 | 611,30 | 580,59 | -25,59 | -4,18% | 433,83K | 21:30:53 | ||
Masco | 70,81 | 71,93 | 70,59 | -1,39 | -1,93% | 811,10K | 21:31:17 | ||
Mastercard | 460,31 | 464,93 | 459,29 | +2,31 | +0,50% | 1,52M | 21:31:12 | ||
Match Group | 31,34 | 31,49 | 30,97 | -0,03 | -0,08% | 2,77M | 21:31:28 | ||
McCormick&Co | 74,77 | 75,44 | 74,63 | +0,14 | +0,19% | 721,97K | 21:31:16 | ||
McDonald’s | 273,91 | 275,52 | 272,92 | +0,04 | +0,01% | 1,37M | 21:31:12 | ||
McKesson | 556,86 | 557,33 | 552,58 | +5,30 | +0,96% | 413,58K | 21:30:53 | ||
Medtronic | 85,60 | 85,65 | 84,59 | +0,88 | +1,04% | 3,95M | 21:31:10 | ||
Merck&Co | 130,91 | 131,78 | 130,79 | -0,82 | -0,62% | 3,12M | 21:31:09 | ||
Meta Platforms | 476,51 | 477,69 | 472,75 | -5,03 | -1,04% | 12,85M | 21:31:20 | ||
MetLife | 73,58 | 74,01 | 73,38 | +0,44 | +0,61% | 1,73M | 21:31:08 | ||
Mettler-Toledo | 1.525,95 | 1.532,43 | 1.494,85 | +6,06 | +0,40% | 89,33K | 21:30:49 | ||
MGM | 41,69 | 42,14 | 41,36 | +0,14 | +0,34% | 2,48M | 21:31:13 | ||
Microchip | 94,83 | 95,70 | 94,56 | -0,53 | -0,56% | 2,42M | 21:31:24 | ||
Micron | 127,64 | 130,13 | 127,05 | -0,18 | -0,14% | 11,58M | 21:31:19 | ||
Microsoft | 421,44 | 425,42 | 421,40 | -1,64 | -0,39% | 10,48M | 21:31:26 | ||
Mid-America Apartment | 137,33 | 138,16 | 137,22 | -0,38 | -0,28% | 200,93K | 21:28:59 | ||
Moderna | 132,62 | 132,95 | 127,83 | +3,56 | +2,76% | 2,28M | 21:31:26 | ||
Mohawk Industries | 121,22 | 123,09 | 121,00 | -2,06 | -1,67% | 216,67K | 21:30:43 | ||
Molina Healthcare | 345,71 | 347,07 | 342,43 | -0,13 | -0,04% | 239,82K | 21:31:10 | ||
Molson Coors Brewing B | 57,43 | 57,64 | 56,88 | +0,51 | +0,90% | 1,46M | 21:31:12 | ||
Mondelez | 71,89 | 71,99 | 71,32 | +0,56 | +0,79% | 3,20M | 21:31:27 | ||
Monolithic | 735,26 | 740,94 | 732,93 | -6,08 | -0,82% | 113,42K | 21:29:30 | ||
Monster Beverage | 54,10 | 54,49 | 54,06 | -0,14 | -0,27% | 2,50M | 21:31:10 | ||
Moody’s | 412,80 | 414,49 | 408,72 | +3,75 | +0,92% | 286,34K | 21:31:03 | ||
Morgan Stanley | 99,81 | 100,41 | 99,45 | -0,71 | -0,71% | 2,90M | 21:31:15 | ||
Mosaic | 30,82 | 30,86 | 30,15 | +0,61 | +2,00% | 2,18M | 21:31:16 | ||
Motorola | 366,69 | 367,81 | 365,07 | +1,66 | +0,45% | 204,12K | 21:30:41 | ||
MSCI | 499,31 | 503,52 | 488,07 | +10,85 | +2,22% | 558,22K | 21:31:21 | ||
Nasdaq Inc | 62,48 | 62,72 | 61,35 | +1,13 | +1,84% | 2,35M | 21:31:10 | ||
NetApp | 110,34 | 110,81 | 109,70 | -0,28 | -0,25% | 984,07K | 21:31:00 | ||
Netflix | 610,79 | 618,34 | 609,32 | -2,73 | -0,44% | 2,27M | 21:31:12 | ||
Newmont Goldcorp | 42,99 | 43,31 | 42,35 | -0,19 | -0,45% | 5,12M | 21:31:09 | ||
News Corp | 27,09 | 27,34 | 26,81 | +0,30 | +1,10% | 343,18K | 21:30:50 | ||
News Corp A | 26,30 | 26,54 | 26,03 | +0,31 | +1,17% | 1,28M | 21:31:19 | ||
NextEra Energy | 76,61 | 77,41 | 76,51 | -0,44 | -0,56% | 6,84M | 21:31:26 | ||
Nike | 91,86 | 92,84 | 91,53 | +0,19 | +0,21% | 8,11M | 21:31:15 | ||
NiSource | 29,23 | 29,40 | 29,10 | +0,10 | +0,33% | 1,36M | 21:31:17 | ||
Nordson | 272,03 | 274,72 | 270,19 | -2,53 | -0,92% | 286,81K | 21:30:14 | ||
Norfolk Southern | 231,86 | 232,09 | 229,09 | +0,50 | +0,22% | 532,83K | 21:31:12 | ||
Northern Trust | 85,95 | 86,76 | 85,79 | -0,50 | -0,58% | 671,12K | 21:31:22 | ||
Northrop Grumman | 470,91 | 472,42 | 467,63 | +1,26 | +0,27% | 424,64K | 21:31:03 | ||
Norwegian Cruise Line | 16,05 | 16,24 | 15,68 | +0,34 | +2,13% | 13,06M | 21:31:08 | ||
NRG | 83,72 | 85,44 | 83,67 | -0,77 | -0,91% | 2,12M | 21:31:16 | ||
Nucor | 174,33 | 176,49 | 174,27 | -1,88 | -1,07% | 645,06K | 21:31:10 | ||
NVIDIA | 948,99 | 958,19 | 941,03 | +2,69 | +0,28% | 27,46M | 21:31:24 | ||
NVR | 7.710,0 | 7.790,0 | 7.635,8 | -108,7 | -1,39% | 12,83K | 21:28:32 | ||
NXP | 270,55 | 273,37 | 269,78 | -1,45 | -0,53% | 577,82K | 21:31:19 | ||
Occidental | 62,94 | 63,57 | 62,72 | -0,44 | -0,70% | 3,86M | 21:31:17 | ||
Old Dominion Freight Line | 183,58 | 184,00 | 180,87 | -0,34 | -0,18% | 1,35M | 21:31:04 | ||
Omnicom | 96,62 | 97,99 | 96,42 | -1,03 | -1,06% | 747,87K | 21:31:12 | ||
ON Semiconductor | 73,51 | 74,65 | 73,37 | -1,23 | -1,65% | 2,49M | 21:31:04 | ||
ONEOK | 82,35 | 82,82 | 81,50 | +0,74 | +0,91% | 982,54K | 21:31:12 | ||
Oracle | 122,12 | 122,37 | 121,21 | +0,49 | +0,40% | 2,78M | 21:31:19 | ||
Otis Worldwide | 96,85 | 97,20 | 96,17 | -0,03 | -0,03% | 1,08M | 21:31:10 | ||
O’Reilly Automotive | 1.000,97 | 1.012,39 | 1.000,40 | -9,41 | -0,93% | 176,92K | 21:30:25 | ||
PACCAR | 106,32 | 107,93 | 106,00 | -1,76 | -1,63% | 959,30K | 21:31:24 | ||
Packaging America | 182,35 | 182,64 | 181,08 | +0,32 | +0,18% | 172,04K | 21:31:02 | ||
Palo Alto Networks | 316,60 | 317,10 | 311,08 | +4,28 | +1,37% | 2,55M | 21:30:58 | ||
Paramount Global B | 12,68 | 12,70 | 12,48 | +0,12 | +0,92% | 5,60M | 21:31:23 | ||
Parker-Hannifin | 542,93 | 551,43 | 537,66 | -10,34 | -1,87% | 681,44K | 21:29:24 | ||
Paychex | 125,51 | 125,58 | 123,56 | +1,14 | +0,92% | 836,50K | 21:31:05 | ||
Paycom Soft | 181,13 | 181,43 | 177,78 | +3,68 | +2,07% | 378,82K | 21:31:01 | ||
PayPal | 63,95 | 64,43 | 63,42 | +0,05 | +0,08% | 5,79M | 21:31:25 | ||
Pentair | 83,72 | 85,05 | 83,56 | -1,36 | -1,60% | 576,38K | 21:29:47 | ||
PepsiCo | 182,36 | 182,60 | 179,46 | +2,90 | +1,62% | 3,31M | 21:31:16 | ||
Pfizer | 28,93 | 28,95 | 28,67 | +0,11 | +0,36% | 24,46M | 21:31:21 | ||
PG E | 18,55 | 18,62 | 18,35 | +0,24 | +1,28% | 9,33M | 21:31:16 | ||
Philip Morris | 100,86 | 101,46 | 100,52 | +0,29 | +0,29% | 2,31M | 21:31:09 | ||
Phillips 66 | 146,10 | 146,82 | 145,15 | -0,11 | -0,08% | 918,18K | 21:31:11 | ||
Pinnacle West | 78,14 | 78,18 | 77,33 | +0,60 | +0,77% | 228,67K | 21:31:15 | ||
PNC Financial | 160,96 | 161,49 | 160,04 | -0,38 | -0,24% | 918,01K | 21:30:59 | ||
Pool | 371,64 | 382,42 | 370,04 | -11,44 | -2,99% | 213,98K | 21:30:36 | ||
PPG Industries | 135,03 | 135,78 | 134,75 | -0,01 | -0,01% | 539,00K | 21:31:14 | ||
PPL | 29,66 | 29,69 | 29,43 | +0,10 | +0,32% | 1,55M | 21:31:12 | ||
Principal Financial | 84,36 | 85,37 | 84,35 | -0,42 | -0,50% | 490,93K | 21:31:23 | ||
Procter&Gamble | 168,03 | 168,32 | 166,71 | +1,52 | +0,91% | 4,11M | 21:31:15 | ||
Progressive | 207,23 | 211,41 | 205,64 | -2,02 | -0,97% | 1,96M | 21:31:13 | ||
Prologis | 111,43 | 111,90 | 110,19 | +1,44 | +1,31% | 2,72M | 21:31:14 | ||
Prudential Financial | 120,36 | 120,53 | 119,51 | +0,76 | +0,64% | 897,20K | 21:31:14 | ||
PTC | 184,93 | 185,14 | 181,60 | +1,08 | +0,59% | 442,02K | 21:31:00 | ||
Public Service Enterprise | 74,42 | 75,12 | 74,40 | -0,03 | -0,03% | 1,02M | 21:31:14 | ||
Public Storage | 287,86 | 290,00 | 286,09 | +1,21 | +0,42% | 440,97K | 21:30:51 | ||
PulteGroup | 120,25 | 122,54 | 119,72 | -1,82 | -1,49% | 1,16M | 21:31:07 | ||
Qorvo Inc | 100,34 | 100,68 | 98,94 | +0,43 | +0,43% | 434,79K | 21:31:17 | ||
Qualcomm | 193,36 | 195,63 | 193,20 | -1,25 | -0,64% | 4,88M | 21:31:26 | ||
Quanta Services | 265,60 | 271,16 | 264,73 | -5,19 | -1,92% | 371,06K | 21:30:39 | ||
Quest Diagnostics | 142,61 | 142,95 | 140,40 | +1,83 | +1,30% | 568,20K | 21:30:45 | ||
Ralph Lauren A | 165,47 | 168,82 | 165,16 | -1,51 | -0,90% | 490,15K | 21:30:18 | ||
Raymond James Financial | 126,04 | 127,02 | 125,57 | -1,26 | -0,99% | 391,07K | 21:31:03 | ||
Realty Income | 55,23 | 55,42 | 54,92 | +0,13 | +0,23% | 2,52M | 21:31:01 | ||
Regency Centers | 60,08 | 60,78 | 60,04 | -0,47 | -0,78% | 441,21K | 21:31:11 | ||
Regeneron Pharma | 968,33 | 978,30 | 967,41 | -9,89 | -1,01% | 231,99K | 21:30:01 | ||
Regions Financial | 20,20 | 20,28 | 20,08 | -0,06 | -0,27% | 2,02M | 21:31:06 | ||
Republic Services | 187,58 | 187,82 | 186,31 | +0,61 | +0,33% | 430,06K | 21:30:26 | ||
ResMed | 220,85 | 222,96 | 219,74 | +0,22 | +0,10% | 335,00K | 21:30:34 | ||
Revvity | 108,41 | 109,61 | 106,17 | +1,10 | +1,03% | 717,68K | 21:30:16 | ||
Robert Half | 71,42 | 71,55 | 70,66 | +0,26 | +0,37% | 463,63K | 21:30:36 | ||
Rockwell Automation | 271,40 | 273,31 | 269,30 | -3,83 | -1,39% | 425,01K | 21:30:24 | ||
Rollins | 46,87 | 47,22 | 46,63 | -0,30 | -0,64% | 631,02K | 21:30:33 | ||
Roper Technologies | 538,17 | 539,01 | 531,18 | +6,73 | +1,27% | 396,24K | 21:30:46 | ||
Ross Stores | 134,76 | 135,47 | 132,56 | +1,76 | +1,32% | 1,53M | 21:31:17 | ||
Royal Caribbean Cruises | 143,00 | 144,34 | 140,41 | +2,36 | +1,67% | 1,90M | 21:31:20 | ||
Rtx Corp | 104,35 | 105,36 | 104,22 | -0,37 | -0,35% | 2,93M | 21:31:24 | ||
S&P Global | 438,93 | 440,86 | 432,33 | +3,22 | +0,74% | 622,13K | 21:31:16 | ||
Salesforce Inc | 286,24 | 290,02 | 285,35 | -1,30 | -0,45% | 2,28M | 21:31:14 | ||
SBA Communications | 202,81 | 206,28 | 200,94 | +0,45 | +0,22% | 459,63K | 21:30:25 | ||
Schlumberger | 48,48 | 48,65 | 47,97 | +0,17 | +0,34% | 5,43M | 21:31:16 | ||
Seagate | 98,32 | 99,20 | 98,03 | -0,40 | -0,41% | 1,17M | 21:31:00 | ||
Sempra Energy | 77,95 | 78,39 | 77,75 | -0,08 | -0,10% | 1,40M | 21:31:17 | ||
ServiceNow Inc | 762,98 | 769,11 | 760,72 | +2,41 | +0,32% | 741,20K | 21:30:51 | ||
Sherwin-Williams | 314,51 | 316,35 | 313,15 | -1,14 | -0,36% | 666,44K | 21:30:36 | ||
Simon Property | 148,71 | 151,48 | 148,57 | -1,54 | -1,03% | 1,00M | 21:31:20 | ||
Skyworks | 94,50 | 95,24 | 93,60 | +0,11 | +0,11% | 1,02M | 21:31:25 | ||
Snap-On | 277,96 | 279,66 | 276,63 | -1,86 | -0,67% | 117,99K | 21:27:59 | ||
Southern | 79,76 | 79,85 | 79,23 | +0,47 | +0,59% | 2,56M | 21:31:25 | ||
Southwest Airlines | 28,00 | 28,16 | 27,82 | +0,22 | +0,81% | 3,82M | 21:31:17 | ||
Stanley Black Decker | 89,99 | 91,00 | 89,38 | -1,40 | -1,53% | 1,01M | 21:30:46 | ||
Starbucks | 75,38 | 75,44 | 74,46 | +0,25 | +0,33% | 8,23M | 21:31:28 | ||
State Street | 77,83 | 77,97 | 77,32 | +0,26 | +0,33% | 952,07K | 21:31:16 | ||
Steel Dynamics | 135,47 | 137,21 | 135,01 | -1,46 | -1,07% | 562,35K | 21:31:24 | ||
STERIS | 230,65 | 235,18 | 230,59 | -4,81 | -2,04% | 296,14K | 21:30:57 | ||
Stryker | 334,33 | 334,77 | 331,70 | +2,34 | +0,70% | 640,16K | 21:30:51 | ||
Super Micro Computer | 907,81 | 971,02 | 907,80 | -44,55 | -4,68% | 6,07M | 21:31:02 | ||
Synchrony Financial | 43,63 | 44,24 | 42,58 | -0,51 | -1,16% | 5,66M | 21:31:12 | ||
Synopsys | 572,45 | 581,82 | 570,00 | -7,75 | -1,34% | 412,74K | 21:31:26 | ||
Sysco | 76,21 | 76,90 | 76,09 | +0,24 | +0,32% | 2,13M | 21:31:06 | ||
T Rowe | 116,12 | 116,26 | 114,20 | +1,04 | +0,90% | 716,27K | 21:31:28 | ||
T-Mobile US | 163,47 | 163,57 | 162,18 | +0,79 | +0,49% | 1,94M | 21:31:27 | ||
Take-Two | 146,44 | 148,97 | 145,74 | -1,63 | -1,10% | 1,71M | 21:31:27 | ||
Tapestry | 42,52 | 42,99 | 42,42 | -0,15 | -0,35% | 1,65M | 21:31:24 | ||
Targa Resources | 116,75 | 117,17 | 115,34 | +1,17 | +1,01% | 732,68K | 21:31:27 | ||
Target | 161,77 | 163,65 | 159,72 | +4,26 | +2,70% | 3,83M | 21:31:19 | ||
TE Connectivity | 151,78 | 152,10 | 150,97 | +0,32 | +0,21% | 844,73K | 21:31:26 | ||
Teledyne Technologies | 402,34 | 404,18 | 399,75 | -1,18 | -0,29% | 113,70K | 21:31:15 | ||
Teleflex | 219,50 | 219,50 | 212,31 | -0,29 | -0,13% | 882,27K | 21:31:15 | ||
Teradyne | 132,44 | 132,76 | 131,17 | +0,49 | +0,37% | 915,06K | 21:31:23 | ||
Tesla | 175,03 | 175,79 | 171,43 | +1,04 | +0,60% | 53,46M | 21:31:22 | ||
Texas Instruments | 194,78 | 195,87 | 192,60 | -0,76 | -0,39% | 2,83M | 21:31:28 | ||
Textron | 87,49 | 88,14 | 87,36 | -0,69 | -0,78% | 531,00K | 21:31:17 | ||
The AES | 21,29 | 21,59 | 21,02 | +0,16 | +0,76% | 6,86M | 21:31:07 | ||
The Charles Schwab | 78,38 | 78,48 | 77,32 | -0,31 | -0,39% | 5,20M | 21:31:19 | ||
The Travelers | 219,27 | 219,51 | 216,34 | +4,92 | +2,30% | 726,10K | 21:31:16 | ||
Thermo Fisher Scientific | 598,82 | 600,00 | 593,28 | -0,21 | -0,03% | 885,88K | 21:30:06 | ||
TJX | 99,06 | 99,46 | 98,76 | +0,57 | +0,58% | 2,27M | 21:31:24 | ||
Tractor Supply | 275,27 | 278,56 | 274,41 | -0,69 | -0,25% | 497,16K | 21:31:04 | ||
Trane Technologies | 325,16 | 331,65 | 323,31 | -7,13 | -2,15% | 718,42K | 21:30:53 | ||
Transdigm | 1.295,30 | 1.296,61 | 1.283,85 | +6,10 | +0,47% | 114,97K | 21:29:03 | ||
Trimble | 57,52 | 57,68 | 56,88 | -0,17 | -0,29% | 1,26M | 21:31:17 | ||
Truist Financial Corp | 40,20 | 40,30 | 39,96 | +0,03 | +0,06% | 4,24M | 21:31:28 | ||
Tyler Technologies | 490,19 | 490,72 | 485,32 | +1,05 | +0,21% | 91,95K | 21:25:00 | ||
Tyson Foods | 60,97 | 60,99 | 60,46 | +0,26 | +0,43% | 962,34K | 21:31:19 | ||
U.S. Bancorp | 41,82 | 42,24 | 41,58 | -0,40 | -0,94% | 5,51M | 21:31:25 | ||
Uber Tech | 66,63 | 67,33 | 66,58 | +0,01 | +0,02% | 14,10M | 21:31:10 | ||
UDR | 39,59 | 39,79 | 39,46 | -0,03 | -0,08% | 637,45K | 21:31:02 | ||
Ulta Beauty | 401,92 | 406,98 | 400,60 | -1,49 | -0,37% | 360,52K | 21:30:18 | ||
Union Pacific | 246,28 | 247,26 | 244,93 | -0,26 | -0,10% | 829,83K | 21:31:06 | ||
United Airlines Holdings | 54,86 | 56,18 | 54,65 | -0,11 | -0,19% | 5,01M | 21:31:23 | ||
United Parcel Service | 149,61 | 150,02 | 147,38 | +1,67 | +1,13% | 1,28M | 21:31:10 | ||
United Rentals | 687,78 | 712,00 | 681,11 | -24,59 | -3,45% | 299,15K | 21:30:21 | ||
UnitedHealth | 524,35 | 528,16 | 519,51 | +6,80 | +1,31% | 2,45M | 21:31:16 | ||
Universal Health Services | 178,94 | 182,92 | 178,85 | -3,30 | -1,81% | 305,23K | 21:31:08 | ||
Valero Energy | 158,57 | 158,71 | 155,97 | +0,86 | +0,55% | 1,72M | 21:31:11 | ||
Ventas | 48,51 | 48,99 | 48,49 | -0,21 | -0,42% | 1,09M | 21:31:28 | ||
Veralto | 98,84 | 99,18 | 98,42 | -0,06 | -0,06% | 726,53K | 21:30:34 | ||
VeriSign | 170,94 | 171,62 | 168,70 | +1,69 | +1,00% | 587,40K | 21:31:03 | ||
Verisk | 250,93 | 251,50 | 248,02 | +3,09 | +1,25% | 331,66K | 21:31:25 | ||
Verizon | 40,26 | 40,44 | 40,14 | -0,23 | -0,56% | 7,89M | 21:31:16 | ||
Vertex | 439,83 | 439,98 | 432,22 | +2,34 | +0,53% | 762,71K | 21:31:04 | ||
VF | 13,05 | 13,09 | 12,66 | +0,26 | +2,07% | 2,88M | 21:31:10 | ||
Viatris | 11,04 | 11,24 | 10,96 | -0,04 | -0,32% | 5,03M | 21:31:08 | ||
VICI Properties | 30,39 | 30,58 | 30,25 | -0,12 | -0,38% | 2,26M | 21:31:02 | ||
Visa A | 280,61 | 282,38 | 279,27 | -0,37 | -0,13% | 4,30M | 21:31:19 | ||
Vulcan Materials | 261,45 | 271,05 | 258,77 | -9,05 | -3,34% | 584,55K | 21:31:15 | ||
Walgreens Boots | 18,27 | 18,29 | 17,83 | +0,38 | +2,10% | 4,43M | 21:31:20 | ||
Walmart | 64,12 | 64,38 | 62,94 | +4,30 | +7,18% | 47,48M | 21:31:21 | ||
Walt Disney | 103,56 | 104,03 | 102,84 | +0,79 | +0,76% | 6,92M | 21:31:20 | ||
Warner Bros Discovery | 8,18 | 8,29 | 8,00 | -0,03 | -0,30% | 18,36M | 21:31:20 | ||
Waste Management | 211,93 | 212,68 | 208,23 | +2,92 | +1,40% | 1,22M | 21:31:02 | ||
Waters | 362,35 | 363,41 | 356,05 | +0,56 | +0,15% | 227,70K | 21:30:52 | ||
WEC Energy | 85,58 | 85,79 | 84,91 | +0,55 | +0,65% | 834,83K | 21:31:10 | ||
Wells Fargo&Co | 61,33 | 62,47 | 60,97 | -1,01 | -1,63% | 14,70M | 21:31:21 | ||
Welltower | 101,03 | 101,75 | 100,92 | +0,03 | +0,03% | 1,23M | 21:31:24 | ||
West Pharmaceutical Services | 354,38 | 357,85 | 349,02 | +2,86 | +0,81% | 417,37K | 21:31:05 | ||
Western Digital | 74,22 | 75,85 | 74,17 | -1,47 | -1,94% | 2,41M | 21:31:25 | ||
Westinghouse Air Brake | 167,14 | 168,56 | 166,34 | -1,85 | -1,09% | 541,14K | 21:31:10 | ||
WestRock Co | 52,42 | 52,81 | 52,35 | -0,46 | -0,86% | 1,19M | 21:30:17 | ||
Weyerhaeuser | 31,22 | 31,43 | 31,19 | -0,14 | -0,45% | 2,49M | 21:31:17 | ||
Williams | 40,88 | 41,12 | 40,36 | +0,41 | +1,00% | 4,51M | 21:31:11 | ||
Willis Towers Watson | 257,19 | 257,43 | 255,07 | +1,56 | +0,61% | 143,09K | 21:29:21 | ||
WR Berkley | 78,71 | 79,84 | 78,47 | +0,34 | +0,43% | 503,88K | 21:30:35 | ||
WW Grainger | 947,92 | 958,41 | 946,20 | -10,23 | -1,07% | 130,19K | 21:31:24 | ||
Wynn Resorts | 97,29 | 98,28 | 97,10 | -0,33 | -0,34% | 896,74K | 21:30:57 | ||
Xcel Energy | 56,00 | 56,38 | 55,60 | +0,21 | +0,38% | 1,54M | 21:31:29 | ||
Xylem | 143,29 | 143,61 | 142,53 | -0,50 | -0,35% | 1,09M | 21:31:28 | ||
Yum! Brands | 141,19 | 141,92 | 139,27 | +2,85 | +2,06% | 1,44M | 21:31:05 | ||
Zebra | 321,68 | 324,09 | 320,17 | -2,19 | -0,68% | 137,66K | 21:30:39 | ||
Zimmer Biomet | 121,06 | 122,17 | 120,70 | +0,08 | +0,07% | 607,88K | 21:30:57 | ||
Zoetis Inc | 173,93 | 174,84 | 172,56 | +0,65 | +0,38% | 1,01M | 21:31:00 |
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Ik vind dit commentaar
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren