Merci d'essayer une autre recherche
Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
---|---|---|---|---|---|---|---|---|---|
3M | 98,82 | 99,55 | 98,66 | -0,24 | -0,24% | 341,39K | 16:38:55 | ||
Abbott Labs | 104,34 | 105,00 | 102,83 | +1,11 | +1,08% | 1,13M | 16:38:52 | ||
AbbVie | 167,33 | 167,90 | 164,35 | +1,89 | +1,15% | 832,29K | 16:38:34 | ||
Accenture | 292,90 | 293,70 | 290,60 | +1,89 | +0,65% | 436,48K | 16:38:37 | ||
Adobe | 465,38 | 465,60 | 456,87 | +9,58 | +2,10% | 792,42K | 16:38:52 | ||
ADP | 247,24 | 249,54 | 246,23 | +1,46 | +0,59% | 235,53K | 16:37:56 | ||
Aflac | 88,59 | 89,01 | 88,21 | +0,21 | +0,23% | 140,86K | 16:38:37 | ||
Agilent Technologies | 133,66 | 134,24 | 132,28 | +0,10 | +0,07% | 264,86K | 16:38:48 | ||
AIG | 76,04 | 76,57 | 75,88 | +0,14 | +0,18% | 453,49K | 16:38:51 | ||
Air Products | 268,68 | 269,98 | 268,09 | -1,65 | -0,61% | 168,50K | 16:38:39 | ||
Airbnb | 147,99 | 148,79 | 145,16 | +2,21 | +1,52% | 764,08K | 16:38:49 | ||
Akamai | 91,13 | 91,30 | 90,31 | +0,39 | +0,43% | 237,20K | 16:38:26 | ||
Albemarle | 115,43 | 117,57 | 114,73 | -3,22 | -2,71% | 773,77K | 16:38:43 | ||
Alexandria RE | 115,69 | 116,05 | 114,55 | -0,64 | -0,55% | 100,47K | 16:37:50 | ||
Align | 257,98 | 258,35 | 253,80 | +1,97 | +0,77% | 158,27K | 16:38:45 | ||
Allegion PLC | 117,16 | 119,02 | 117,16 | -1,10 | -0,93% | 34,34K | 16:38:39 | ||
Alliant Energy | 51,00 | 51,43 | 50,81 | -0,11 | -0,22% | 177,53K | 16:38:32 | ||
Allstate | 163,78 | 164,53 | 163,02 | +0,48 | +0,29% | 89,58K | 16:38:36 | ||
Alphabet A | 176,16 | 177,15 | 175,75 | +0,75 | +0,43% | 4,36M | 16:38:52 | ||
Alphabet C | 177,61 | 178,60 | 177,21 | +0,54 | +0,31% | 3,51M | 16:38:40 | ||
Altria | 46,71 | 46,87 | 46,59 | +0,04 | +0,08% | 1,45M | 16:38:46 | ||
Amazon.com | 183,39 | 183,49 | 181,49 | +2,11 | +1,16% | 6,93M | 16:38:52 | ||
Amcor PLC | 10,18 | 10,22 | 10,15 | -0,04 | -0,34% | 592,78K | 16:38:18 | ||
AMD | 168,62 | 168,87 | 163,86 | +2,45 | +1,47% | 16,90M | 16:38:58 | ||
Ameren | 72,26 | 72,83 | 71,98 | -0,11 | -0,15% | 71,57K | 16:38:40 | ||
American Airlines | 11,61 | 11,73 | 11,56 | -0,02 | -0,13% | 6,21M | 16:38:39 | ||
American Electric Power | 89,30 | 90,25 | 88,68 | +0,35 | +0,39% | 390,86K | 16:38:43 | ||
American Express | 234,29 | 236,39 | 234,29 | -0,40 | -0,17% | 447,65K | 16:38:25 | ||
American Tower | 197,53 | 199,04 | 196,76 | -0,66 | -0,33% | 166,36K | 16:38:37 | ||
American Water Works | 131,33 | 132,16 | 130,13 | -0,35 | -0,27% | 66,95K | 16:38:47 | ||
Ameriprise Financial | 428,90 | 431,29 | 427,34 | +1,25 | +0,29% | 26,68K | 16:38:39 | ||
Ametek | 168,18 | 169,18 | 167,72 | -0,47 | -0,28% | 94,59K | 16:38:55 | ||
Amgen | 307,54 | 310,01 | 304,91 | +0,16 | +0,05% | 300,68K | 16:38:24 | ||
Amphenol | 131,40 | 133,81 | 131,07 | -1,88 | -1,41% | 432,10K | 16:38:51 | ||
Analog Devices | 236,67 | 237,27 | 233,34 | +0,99 | +0,42% | 405,45K | 16:38:54 | ||
ANSYS | 327,11 | 328,18 | 325,26 | +0,04 | +0,01% | 48,22K | 16:38:42 | ||
AO Smith | 81,49 | 82,41 | 81,21 | -0,60 | -0,72% | 56,26K | 16:38:39 | ||
Aon | 285,44 | 286,79 | 285,00 | -0,14 | -0,05% | 214,83K | 16:38:13 | ||
APA Corp | 29,05 | 29,15 | 28,81 | +0,05 | +0,17% | 543,97K | 16:38:53 | ||
Apple | 195,78 | 196,50 | 195,21 | -0,09 | -0,05% | 10,50M | 16:38:53 | ||
Applied Materials | 222,49 | 223,26 | 219,02 | -0,88 | -0,39% | 1,11M | 16:38:49 | ||
Aptiv | 81,86 | 82,34 | 80,94 | +0,27 | +0,33% | 420,04K | 16:38:49 | ||
Arch Capital | 100,44 | 101,00 | 100,02 | +0,76 | +0,76% | 125,69K | 16:37:55 | ||
Archer-Daniels-Midland | 61,43 | 61,48 | 60,78 | +0,36 | +0,59% | 416,97K | 16:38:49 | ||
Arista Networks | 296,16 | 297,71 | 293,52 | -1,40 | -0,47% | 421,91K | 16:38:27 | ||
Arthur J Gallagher | 252,85 | 254,36 | 252,71 | -0,25 | -0,10% | 194,65K | 16:38:44 | ||
Assurant | 173,12 | 173,77 | 172,75 | +0,67 | +0,39% | 19,33K | 16:37:26 | ||
AT&T | 18,38 | 18,45 | 18,22 | +0,08 | +0,41% | 5,01M | 16:38:47 | ||
Atmos Energy | 114,87 | 115,38 | 114,37 | -0,14 | -0,13% | 102,67K | 16:37:42 | ||
Autodesk | 217,92 | 219,38 | 215,11 | +1,64 | +0,76% | 294,92K | 16:38:55 | ||
AutoZone | 2.759,98 | 2.785,00 | 2.759,98 | -16,30 | -0,59% | 31,14K | 16:33:57 | ||
AvalonBay | 197,70 | 198,83 | 196,81 | -0,79 | -0,40% | 24,70K | 16:37:24 | ||
Avery Dennison | 226,73 | 228,26 | 226,73 | -1,19 | -0,52% | 18,89K | 16:36:52 | ||
Axon Enterprise | 279,73 | 283,48 | 278,73 | -2,40 | -0,85% | 48,44K | 16:38:51 | ||
Baker Hughes | 31,58 | 31,73 | 31,47 | -0,18 | -0,55% | 716,60K | 16:38:54 | ||
Ball | 69,12 | 70,07 | 69,09 | -0,87 | -1,24% | 140,80K | 16:38:51 | ||
Bank of America | 39,68 | 40,00 | 39,66 | -0,28 | -0,70% | 4,87M | 16:38:52 | ||
Bank of NY Mellon | 59,12 | 59,34 | 58,44 | +0,23 | +0,39% | 590,06K | 16:38:51 | ||
Bath & Body Works | 46,83 | 47,48 | 45,93 | -0,39 | -0,82% | 447,80K | 16:38:52 | ||
Baxter | 33,34 | 33,45 | 32,96 | +0,14 | +0,44% | 1,13M | 16:38:44 | ||
Becton Dickinson | 237,60 | 238,63 | 234,67 | +1,30 | +0,55% | 109,83K | 16:38:09 | ||
Berkshire Hathaway B | 408,89 | 410,96 | 408,52 | -0,96 | -0,23% | 464,25K | 16:38:46 | ||
Best Buy | 88,45 | 88,94 | 88,22 | -0,49 | -0,55% | 314,08K | 16:38:45 | ||
Bio-Rad Labs | 292,59 | 292,98 | 286,56 | +3,49 | +1,21% | 18,11K | 16:30:51 | ||
Bio-Techne | 79,65 | 79,93 | 78,85 | +0,39 | +0,49% | 104,31K | 16:38:30 | ||
Biogen | 231,38 | 236,71 | 230,01 | -5,35 | -2,26% | 237,60K | 16:38:33 | ||
BlackRock | 784,54 | 787,69 | 781,71 | -4,34 | -0,55% | 39,19K | 16:38:30 | ||
Blackstone | 120,93 | 122,49 | 120,91 | -0,79 | -0,65% | 615,40K | 16:38:54 | ||
Boeing | 188,63 | 189,83 | 188,00 | -1,22 | -0,64% | 998,35K | 16:38:43 | ||
Booking | 3.835,75 | 3.854,89 | 3.823,70 | +4,71 | +0,12% | 33,85K | 16:36:36 | ||
BorgWarner | 34,71 | 34,91 | 34,39 | +0,10 | +0,29% | 310,34K | 16:38:37 | ||
Boston Properties | 59,71 | 60,07 | 59,10 | -0,02 | -0,03% | 105,65K | 16:37:42 | ||
Boston Scientific | 75,91 | 76,15 | 75,36 | +0,02 | +0,02% | 1,08M | 16:38:46 | ||
Bristol-Myers Squibb | 40,85 | 41,29 | 40,70 | -0,40 | -0,96% | 2,38M | 16:38:53 | ||
Broadcom | 1.402,25 | 1.422,69 | 1.388,24 | -10,85 | -0,77% | 502,11K | 16:38:29 | ||
Broadridge | 198,32 | 199,32 | 197,82 | +0,35 | +0,18% | 36,21K | 16:37:51 | ||
Brown Forman | 44,19 | 44,48 | 43,13 | +1,15 | +2,67% | 451,05K | 16:38:44 | ||
Brown&Brown | 89,93 | 90,45 | 89,91 | -0,07 | -0,08% | 90,01K | 16:38:00 | ||
Builders FirstSource | 147,47 | 148,50 | 146,65 | -2,51 | -1,67% | 326,09K | 16:38:39 | ||
Bunge | 104,91 | 105,00 | 103,13 | +1,19 | +1,15% | 107,52K | 16:38:54 | ||
Cadence Design | 298,37 | 298,37 | 295,22 | +1,95 | +0,66% | 272,88K | 16:38:40 | ||
Caesars | 36,85 | 36,96 | 36,08 | +0,28 | +0,75% | 676,04K | 16:38:46 | ||
Camden Property | 106,88 | 107,31 | 106,15 | -0,36 | -0,34% | 58,64K | 16:38:47 | ||
Campbell Soup | 43,55 | 44,16 | 43,22 | -0,56 | -1,26% | 1,05M | 16:38:50 | ||
Capital One Financial | 137,38 | 138,62 | 136,57 | +1,90 | +1,40% | 404,71K | 16:38:46 | ||
Cardinal Health | 98,28 | 98,74 | 97,44 | +0,32 | +0,33% | 154,68K | 16:38:48 | ||
CarMax | 70,42 | 71,71 | 70,03 | -1,88 | -2,60% | 276,47K | 16:38:45 | ||
Carnival Corp | 16,93 | 17,07 | 16,79 | -0,02 | -0,09% | 5,43M | 16:38:41 | ||
Carrier Global | 62,76 | 63,03 | 62,40 | -0,41 | -0,65% | 278,14K | 16:38:40 | ||
Catalent Inc | 55,66 | 55,73 | 55,15 | +0,19 | +0,34% | 187,95K | 16:36:17 | ||
Caterpillar | 328,23 | 331,03 | 328,06 | -1,22 | -0,37% | 388,80K | 16:38:39 | ||
Cboe Global | 173,45 | 174,72 | 173,27 | -1,25 | -0,72% | 98,18K | 16:36:58 | ||
CBRE A | 85,88 | 86,35 | 85,71 | -0,54 | -0,62% | 97,87K | 16:38:04 | ||
CDW Corp | 222,22 | 223,49 | 222,05 | -0,72 | -0,32% | 55,41K | 16:38:26 | ||
Celanese | 147,50 | 148,56 | 146,98 | +0,54 | +0,37% | 49,20K | 16:38:21 | ||
Cencora Inc | 233,60 | 234,60 | 230,76 | +1,83 | +0,79% | 487,31K | 16:38:32 | ||
Centene | 70,05 | 70,40 | 69,39 | +0,35 | +0,50% | 329,61K | 16:38:39 | ||
CenterPoint Energy | 30,34 | 30,56 | 30,28 | -0,09 | -0,30% | 348,32K | 16:37:20 | ||
CF Industries | 76,91 | 77,68 | 76,44 | +0,07 | +0,08% | 235,60K | 16:38:50 | ||
CH Robinson | 87,52 | 88,34 | 87,34 | -0,12 | -0,14% | 148,04K | 16:38:02 | ||
Charles River Laboratories | 219,70 | 221,89 | 215,01 | +3,58 | +1,66% | 89,06K | 16:36:38 | ||
Charter Communications | 284,92 | 286,29 | 277,53 | +6,82 | +2,45% | 124,55K | 16:38:27 | ||
Chevron | 155,00 | 156,00 | 153,40 | +0,02 | +0,01% | 1,10M | 16:38:31 | ||
Chipotle Mexican Grill | 3.173,28 | 3.176,63 | 3.153,09 | +25,30 | +0,80% | 53,41K | 16:36:53 | ||
Chubb | 265,69 | 266,90 | 264,21 | +1,55 | +0,59% | 172,04K | 16:38:36 | ||
Church&Dwight | 107,83 | 108,21 | 107,63 | +0,12 | +0,11% | 68,64K | 16:37:55 | ||
Cigna | 335,07 | 336,25 | 333,43 | +0,89 | +0,27% | 154,63K | 16:38:32 | ||
Cincinnati Financial | 115,15 | 115,47 | 114,57 | +0,53 | +0,46% | 23,04K | 16:36:08 | ||
Cintas | 683,89 | 685,61 | 681,72 | -1,96 | -0,29% | 40,18K | 16:37:42 | ||
Cisco | 45,97 | 46,39 | 45,78 | -0,05 | -0,11% | 3,27M | 16:38:54 | ||
Citigroup | 61,52 | 61,94 | 61,34 | -0,25 | -0,40% | 1,24M | 16:38:30 | ||
Citizens Financial Group Inc | 34,17 | 34,39 | 34,02 | +0,06 | +0,16% | 318,16K | 16:38:28 | ||
Clorox | 132,30 | 133,07 | 131,37 | +0,46 | +0,35% | 100,70K | 16:37:57 | ||
CME Group | 201,72 | 202,45 | 200,63 | +1,23 | +0,61% | 247,81K | 16:38:34 | ||
CMS Energy | 61,68 | 62,16 | 61,65 | -0,31 | -0,49% | 195,75K | 16:38:23 | ||
Coca-Cola | 64,02 | 64,36 | 63,84 | +0,10 | +0,16% | 1,31M | 16:38:50 | ||
Cognizant A | 65,54 | 65,88 | 65,35 | +0,02 | +0,03% | 239,93K | 16:38:50 | ||
Colgate-Palmolive | 94,07 | 94,30 | 93,58 | +0,41 | +0,44% | 697,53K | 16:38:46 | ||
Comcast | 39,63 | 39,92 | 39,14 | +0,49 | +1,24% | 2,67M | 16:38:50 | ||
Comerica | 48,58 | 49,10 | 48,53 | -0,03 | -0,06% | 275,34K | 16:38:46 | ||
Conagra Brands | 29,57 | 29,80 | 29,37 | -0,20 | -0,66% | 375,98K | 16:38:53 | ||
ConocoPhillips | 112,00 | 112,40 | 111,55 | -0,23 | -0,20% | 1,00M | 16:38:50 | ||
Consolidated Edison | 92,09 | 92,91 | 92,05 | -0,51 | -0,55% | 168,80K | 16:38:42 | ||
Constellation Brands A | 250,19 | 251,46 | 249,45 | +0,16 | +0,06% | 71,27K | 16:36:02 | ||
Constellation Energy | 202,73 | 209,81 | 202,08 | -6,60 | -3,15% | 621,72K | 16:38:42 | ||
Cooper | 95,32 | 95,32 | 93,25 | +1,09 | +1,15% | 135,77K | 16:38:22 | ||
Copart | 53,88 | 54,23 | 53,81 | -0,13 | -0,23% | 398,34K | 16:38:48 | ||
Corning | 37,33 | 37,49 | 37,32 | -0,17 | -0,44% | 422,39K | 16:38:52 | ||
Corpay | 259,37 | 261,22 | 257,12 | +0,95 | +0,37% | 72,49K | 16:37:37 | ||
Corteva | 54,13 | 54,45 | 53,89 | +0,07 | +0,13% | 232,98K | 16:38:52 | ||
CoStar | 77,68 | 78,09 | 76,76 | -0,38 | -0,49% | 354,39K | 16:38:37 | ||
Costco | 843,86 | 846,18 | 834,40 | +9,56 | +1,15% | 411,09K | 16:38:37 | ||
Coterra Energy | 27,59 | 27,75 | 27,47 | +0,03 | +0,09% | 838,72K | 16:38:53 | ||
Crown Castle | 101,31 | 102,31 | 101,29 | -1,07 | -1,05% | 338,63K | 16:38:40 | ||
CSX | 32,90 | 33,14 | 32,84 | -0,16 | -0,47% | 724,93K | 16:38:54 | ||
Cummins | 276,53 | 278,68 | 276,18 | -2,28 | -0,82% | 86,80K | 16:38:20 | ||
CVS Health Corp | 60,30 | 60,68 | 60,07 | -0,40 | -0,66% | 1,12M | 16:38:35 | ||
Danaher | 267,80 | 268,70 | 265,57 | -0,05 | -0,02% | 668,84K | 16:37:34 | ||
Darden Restaurants | 150,77 | 151,37 | 150,16 | +0,16 | +0,11% | 96,73K | 16:38:05 | ||
DaVita | 144,41 | 145,77 | 144,27 | -0,62 | -0,42% | 42,15K | 16:38:51 | ||
Dayforce | 49,08 | 50,00 | 48,84 | -0,44 | -0,89% | 173,92K | 16:38:41 | ||
Deckers Outdoor | 1.085,00 | 1.100,00 | 1.081,87 | -8,26 | -0,76% | 52,56K | 16:36:50 | ||
Deere&Company | 370,93 | 373,87 | 369,35 | -0,07 | -0,02% | 253,11K | 16:38:41 | ||
Delta Air Lines | 50,86 | 51,66 | 50,83 | +0,04 | +0,07% | 1,22M | 16:38:35 | ||
Dentsply | 27,56 | 27,65 | 27,39 | -0,08 | -0,29% | 401,26K | 16:38:31 | ||
Devon Energy | 46,51 | 46,85 | 46,33 | -0,11 | -0,24% | 904,22K | 16:38:53 | ||
DexCom | 115,65 | 118,18 | 115,06 | -2,43 | -2,06% | 525,62K | 16:38:25 | ||
Diamondback | 190,31 | 191,55 | 188,81 | +1,12 | +0,59% | 212,84K | 16:37:39 | ||
Digital | 147,37 | 147,37 | 146,42 | +0,01 | +0,00% | 92,64K | 16:38:29 | ||
Discover | 123,46 | 124,54 | 123,00 | +1,33 | +1,09% | 227,01K | 16:38:51 | ||
Dollar General | 130,31 | 132,08 | 128,33 | -4,11 | -3,06% | 988,76K | 16:38:59 | ||
Dollar Tree | 114,31 | 115,87 | 111,47 | -0,07 | -0,06% | 1,00M | 16:38:44 | ||
Dominion Energy | 52,62 | 52,84 | 52,18 | +0,10 | +0,19% | 525,25K | 16:38:43 | ||
Domino’s Pizza Inc | 519,34 | 522,02 | 516,73 | +2,24 | +0,43% | 30,26K | 16:32:54 | ||
Dover | 178,77 | 181,55 | 178,70 | -2,19 | -1,21% | 130,51K | 16:38:23 | ||
Dow | 55,61 | 56,00 | 55,49 | -0,08 | -0,14% | 540,86K | 16:38:51 | ||
DR Horton | 145,67 | 146,56 | 145,27 | -0,42 | -0,29% | 185,84K | 16:38:47 | ||
DTE Energy | 114,00 | 114,89 | 113,73 | -0,54 | -0,47% | 65,39K | 16:37:54 | ||
Duke Energy | 102,83 | 103,80 | 102,57 | -0,38 | -0,36% | 327,91K | 16:38:28 | ||
DuPont De Nemours | 80,04 | 80,65 | 79,98 | -0,58 | -0,72% | 151,77K | 16:38:47 | ||
Eastman Chemical | 99,08 | 99,44 | 98,28 | +0,65 | +0,66% | 73,49K | 16:38:34 | ||
Eaton | 317,27 | 326,99 | 316,64 | -9,32 | -2,85% | 598,59K | 16:38:31 | ||
eBay | 53,62 | 53,84 | 53,48 | +0,61 | +1,14% | 676,45K | 16:38:42 | ||
Ecolab | 239,54 | 239,96 | 238,14 | +0,35 | +0,14% | 152,36K | 16:38:51 | ||
Edison | 75,19 | 75,97 | 75,03 | -0,24 | -0,32% | 108,08K | 16:38:43 | ||
Edwards Lifesciences | 87,72 | 88,06 | 86,41 | +0,65 | +0,74% | 243,93K | 16:38:24 | ||
Electronic Arts | 138,07 | 138,82 | 137,42 | +0,11 | +0,08% | 232,45K | 16:38:50 | ||
Elevance Health | 540,69 | 542,35 | 538,50 | +0,68 | +0,13% | 77,87K | 16:38:00 | ||
Eli Lilly | 843,17 | 846,97 | 831,88 | +11,41 | +1,37% | 575,70K | 16:38:47 | ||
Emerson | 106,89 | 108,53 | 106,89 | -1,39 | -1,28% | 270,05K | 16:38:57 | ||
Enphase | 131,11 | 133,00 | 129,97 | -2,13 | -1,60% | 472,22K | 16:38:35 | ||
Entergy | 110,66 | 111,67 | 110,36 | -0,22 | -0,20% | 160,19K | 16:38:42 | ||
EOG Resources | 120,80 | 121,03 | 119,62 | +0,49 | +0,41% | 376,60K | 16:38:50 | ||
EPAM Systems | 176,55 | 176,96 | 173,51 | +2,04 | +1,17% | 92,82K | 16:38:34 | ||
EQT | 40,57 | 41,12 | 40,55 | -0,38 | -0,92% | 811,78K | 16:38:37 | ||
Equifax | 239,74 | 242,51 | 239,45 | -1,56 | -0,65% | 58,59K | 16:37:43 | ||
Equinix | 751,94 | 759,04 | 751,25 | -6,68 | -0,88% | 42,87K | 16:38:38 | ||
Equity Residential | 65,49 | 65,70 | 65,13 | -0,25 | -0,38% | 74,27K | 16:37:43 | ||
Essex Property | 268,08 | 268,49 | 266,40 | -0,01 | 0,00% | 18,43K | 16:32:17 | ||
Estee Lauder | 123,92 | 124,73 | 122,70 | +0,96 | +0,78% | 261,74K | 16:38:56 | ||
Etsy Inc | 66,48 | 66,93 | 64,42 | +1,62 | +2,50% | 774,67K | 16:38:55 | ||
Everest | 381,99 | 383,52 | 381,42 | +1,42 | +0,37% | 9,78K | 16:36:49 | ||
Evergy | 53,65 | 54,06 | 53,52 | -0,16 | -0,30% | 171,18K | 16:38:43 | ||
Eversource Energy | 59,53 | 60,23 | 59,05 | +0,01 | +0,02% | 158,12K | 16:38:43 | ||
Exelon | 36,78 | 37,16 | 36,52 | -0,02 | -0,04% | 648,14K | 16:38:45 | ||
Expedia | 119,20 | 119,64 | 115,16 | +3,84 | +3,33% | 813,83K | 16:38:38 | ||
Expeditors Washington | 124,74 | 126,05 | 124,58 | -1,56 | -1,24% | 149,25K | 16:38:20 | ||
Extra Space Storage | 147,62 | 148,39 | 146,12 | -0,85 | -0,57% | 57,44K | 16:38:40 | ||
Exxon Mobil | 112,99 | 113,63 | 112,13 | -0,13 | -0,11% | 2,68M | 16:38:47 | ||
F5 Networks | 165,90 | 166,53 | 165,68 | -0,96 | -0,58% | 89,40K | 16:37:32 | ||
FactSet Research | 405,15 | 406,28 | 401,23 | +4,03 | +1,00% | 36,38K | 16:37:42 | ||
Fair Isaac | 1.356,42 | 1.362,81 | 1.345,03 | +5,35 | +0,40% | 20,88K | 16:31:37 | ||
Fastenal | 63,95 | 64,41 | 63,25 | -1,24 | -1,90% | 997,78K | 16:38:56 | ||
Federal Realty | 101,72 | 101,72 | 101,10 | -0,01 | -0,01% | 23,85K | 16:34:47 | ||
FedEx | 249,57 | 251,29 | 247,48 | +1,52 | +0,61% | 199,42K | 16:38:52 | ||
Fidelity National Info | 76,26 | 76,54 | 75,64 | +0,30 | +0,39% | 254,82K | 16:38:53 | ||
Fifth Third | 36,42 | 36,62 | 36,29 | +0,04 | +0,11% | 409,35K | 16:38:53 | ||
First Solar | 276,74 | 277,00 | 267,37 | +3,68 | +1,35% | 614,31K | 16:38:49 | ||
FirstEnergy | 39,39 | 39,67 | 39,31 | -0,05 | -0,13% | 246,74K | 16:38:05 | ||
Fiserv | 149,98 | 151,36 | 148,88 | +0,67 | +0,45% | 328,78K | 16:38:55 | ||
FMC | 57,06 | 57,83 | 56,89 | -0,77 | -1,33% | 147,02K | 16:38:14 | ||
Ford Motor | 12,00 | 12,10 | 11,96 | -0,07 | -0,58% | 6,92M | 16:38:51 | ||
Fortinet | 59,79 | 60,04 | 59,21 | +0,08 | +0,13% | 431,30K | 16:38:42 | ||
Fortive | 73,06 | 73,97 | 72,94 | -0,59 | -0,80% | 134,30K | 16:38:52 | ||
Fox Corp A | 34,76 | 34,91 | 34,39 | +0,13 | +0,36% | 248,97K | 16:38:49 | ||
Fox Corp B | 32,37 | 32,50 | 32,14 | +0,11 | +0,34% | 49,59K | 16:38:12 | ||
Franklin Resources | 23,29 | 23,42 | 23,13 | -0,04 | -0,15% | 189,77K | 16:38:23 | ||
Freeport-McMoran | 50,20 | 50,83 | 49,90 | -0,29 | -0,57% | 2,09M | 16:38:52 | ||
Garmin | 164,03 | 166,00 | 163,64 | +0,03 | +0,02% | 67,53K | 16:38:08 | ||
Gartner | 437,48 | 444,00 | 435,23 | +1,53 | +0,35% | 90,94K | 16:36:10 | ||
GE HealthCare | 76,52 | 77,12 | 75,77 | -0,44 | -0,57% | 342,83K | 16:38:46 | ||
Gen Digital | 25,44 | 25,61 | 25,36 | -0,02 | -0,08% | 631,41K | 16:38:26 | ||
Generac | 141,20 | 141,31 | 139,72 | +0,16 | +0,11% | 65,34K | 16:38:50 | ||
General Dynamics | 300,04 | 300,43 | 298,61 | +0,59 | +0,20% | 81,20K | 16:38:24 | ||
General Electric | 162,07 | 163,16 | 161,13 | -0,48 | -0,30% | 619,40K | 16:38:53 | ||
General Mills | 67,46 | 67,81 | 66,80 | 0,00 | 0,00% | 460,95K | 16:38:52 | ||
General Motors | 45,61 | 45,98 | 45,53 | -0,02 | -0,03% | 1,89M | 16:38:54 | ||
Genuine Parts | 142,99 | 144,01 | 142,99 | 0,00 | 0,00% | 67,65K | 16:38:52 | ||
Gilead | 63,76 | 64,29 | 63,50 | -0,12 | -0,19% | 498,75K | 16:38:40 | ||
Global Payments | 98,74 | 99,68 | 98,46 | +0,23 | +0,23% | 402,29K | 16:38:49 | ||
Globe Life | 81,87 | 83,83 | 81,02 | -1,68 | -2,00% | 354,63K | 16:38:50 | ||
Goldman Sachs | 460,99 | 464,48 | 459,30 | -0,69 | -0,15% | 249,77K | 16:38:26 | ||
Halliburton | 33,41 | 33,62 | 33,22 | -0,07 | -0,21% | 1,33M | 16:38:49 | ||
Hartford | 100,52 | 100,93 | 100,16 | +0,32 | +0,32% | 92,69K | 16:36:09 | ||
Hasbro | 58,45 | 58,79 | 58,21 | -0,13 | -0,21% | 132,34K | 16:38:21 | ||
HCA | 336,52 | 337,12 | 333,95 | -0,40 | -0,12% | 88,30K | 16:38:30 | ||
Healthpeak Properties | 19,50 | 19,56 | 19,37 | -0,07 | -0,37% | 196,72K | 16:38:44 | ||
Henry Schein | 69,28 | 70,12 | 69,11 | -0,37 | -0,52% | 114,75K | 16:37:06 | ||
Hershey Co | 198,21 | 199,02 | 197,34 | -0,15 | -0,08% | 148,27K | 16:38:43 | ||
Hess | 147,15 | 147,99 | 145,90 | +0,13 | +0,09% | 224,84K | 16:38:29 | ||
Hewlett Packard | 19,51 | 19,65 | 19,09 | +0,03 | +0,13% | 5,64M | 16:38:52 | ||
Hilton Worldwide | 203,71 | 204,51 | 202,72 | +1,13 | +0,56% | 162,81K | 16:38:39 | ||
Hologic | 74,96 | 75,15 | 73,68 | +0,71 | +0,95% | 136,12K | 16:38:56 | ||
Home Depot | 329,23 | 331,74 | 328,21 | -1,03 | -0,31% | 389,07K | 16:38:37 | ||
Honeywell | 209,12 | 210,21 | 207,62 | -0,15 | -0,07% | 583,55K | 16:38:52 | ||
Hormel Foods | 30,84 | 30,96 | 30,48 | +0,24 | +0,77% | 229,82K | 16:38:46 | ||
Host Hotels Resorts | 18,20 | 18,23 | 17,95 | +0,11 | +0,58% | 598,31K | 16:38:44 | ||
Howmet | 83,80 | 85,05 | 83,72 | -0,83 | -0,98% | 174,89K | 16:38:50 | ||
HP Inc | 36,35 | 36,50 | 35,58 | +0,73 | +2,03% | 1,85M | 16:38:56 | ||
Hubbell | 376,28 | 382,17 | 375,74 | -5,34 | -1,40% | 50,59K | 16:38:17 | ||
Humana | 363,14 | 365,50 | 358,14 | +2,14 | +0,59% | 153,37K | 16:37:59 | ||
Huntington Bancshares | 13,44 | 13,54 | 13,40 | +0,01 | +0,07% | 1,64M | 16:38:54 | ||
Huntington Ingalls Industries | 252,51 | 253,41 | 250,81 | +0,95 | +0,38% | 18,25K | 16:26:06 | ||
IBM | 167,45 | 168,08 | 166,87 | +0,07 | +0,04% | 360,84K | 16:38:52 | ||
ICE | 134,89 | 135,65 | 134,88 | -0,46 | -0,34% | 112,55K | 16:38:43 | ||
IDEX | 205,83 | 206,85 | 205,73 | -1,72 | -0,83% | 21,55K | 16:34:57 | ||
IDEXX Labs | 500,36 | 502,51 | 490,31 | +4,52 | +0,91% | 75,80K | 16:39:00 | ||
IFF | 97,32 | 98,09 | 97,16 | -0,72 | -0,73% | 69,96K | 16:37:12 | ||
Illinois Tool Works | 240,73 | 241,97 | 239,94 | -0,67 | -0,28% | 83,87K | 16:38:15 | ||
Illumina | 111,75 | 112,99 | 105,83 | +4,96 | +4,64% | 3,10M | 16:38:40 | ||
Incyte | 58,89 | 59,27 | 58,76 | -0,14 | -0,24% | 356,36K | 16:38:26 | ||
Ingersoll Rand | 88,20 | 89,65 | 88,12 | -1,53 | -1,70% | 414,52K | 16:38:48 | ||
Insulet | 190,44 | 194,54 | 186,62 | +2,76 | +1,47% | 234,00K | 16:38:29 | ||
Intel | 30,35 | 30,59 | 30,16 | -0,43 | -1,40% | 8,49M | 16:38:55 | ||
International Paper | 44,03 | 44,77 | 43,92 | -0,37 | -0,83% | 1,02M | 16:38:47 | ||
Intuit | 572,83 | 575,60 | 570,51 | -1,45 | -0,25% | 302,21K | 16:38:40 | ||
Intuitive Surgical | 412,84 | 414,50 | 405,10 | -4,40 | -1,05% | 300,21K | 16:38:49 | ||
Invesco | 15,29 | 15,51 | 15,29 | -0,21 | -1,35% | 353,95K | 16:38:55 | ||
Invitation Homes | 34,68 | 34,76 | 34,49 | -0,05 | -0,14% | 87,02K | 16:38:23 | ||
IPG | 30,78 | 30,91 | 30,53 | +0,01 | +0,03% | 207,45K | 16:38:53 | ||
IQVIA Holdings | 218,73 | 220,33 | 217,73 | -0,17 | -0,08% | 155,62K | 16:38:21 | ||
Iron Mountain | 84,08 | 84,27 | 82,53 | +1,74 | +2,11% | 480,61K | 16:38:29 | ||
J&J | 146,18 | 146,96 | 144,68 | +0,21 | +0,14% | 1,13M | 16:38:36 | ||
Jabil Circuit | 115,98 | 115,98 | 114,89 | +0,01 | +0,00% | 110,71K | 16:38:49 | ||
Jack Henry&Associates | 165,44 | 165,89 | 164,65 | +1,06 | +0,64% | 23,88K | 16:38:02 | ||
Jacobs Engineering | 137,40 | 138,23 | 136,85 | -0,90 | -0,65% | 63,82K | 16:38:51 | ||
JB Hunt | 158,28 | 159,36 | 158,03 | -0,88 | -0,55% | 30,65K | 16:37:15 | ||
JM Smucker | 116,91 | 117,88 | 113,62 | +6,58 | +5,96% | 748,65K | 16:38:47 | ||
Johnson Controls | 71,13 | 71,83 | 71,06 | -0,82 | -1,14% | 234,72K | 16:38:43 | ||
JPMorgan | 197,51 | 198,02 | 196,94 | +0,25 | +0,13% | 1,26M | 16:38:51 | ||
Juniper | 35,53 | 35,60 | 35,40 | +0,11 | +0,31% | 131,48K | 16:38:56 | ||
Kellanova | 59,87 | 60,05 | 59,48 | +0,07 | +0,12% | 197,90K | 16:38:48 | ||
Kenvue | 18,90 | 18,98 | 18,76 | -0,10 | -0,50% | 2,72M | 16:38:40 | ||
Keurig Dr Pepper | 34,77 | 34,99 | 34,61 | -0,02 | -0,04% | 546,24K | 16:38:56 | ||
KeyCorp | 13,94 | 13,99 | 13,81 | +0,08 | +0,54% | 1,52M | 16:38:51 | ||
Keysight Technologies | 135,90 | 136,41 | 135,66 | -0,96 | -0,70% | 91,37K | 16:36:34 | ||
Kimberly-Clark | 136,57 | 137,26 | 136,05 | -0,27 | -0,20% | 316,92K | 16:38:52 | ||
Kimco Realty | 19,07 | 19,11 | 18,92 | +0,02 | +0,08% | 179,35K | 16:38:23 | ||
Kinder Morgan | 19,69 | 19,81 | 19,68 | -0,10 | -0,51% | 1,97M | 16:38:37 | ||
KLA Corp | 780,46 | 786,82 | 772,21 | -4,51 | -0,58% | 122,42K | 16:38:47 | ||
Kraft Heinz | 34,17 | 34,24 | 33,65 | -0,11 | -0,31% | 2,63M | 16:38:44 | ||
Kroger | 51,95 | 52,19 | 51,88 | +0,27 | +0,52% | 835,03K | 16:38:50 | ||
L3Harris Technologies | 223,98 | 225,09 | 223,30 | -0,17 | -0,08% | 69,86K | 16:38:53 | ||
Labcorp Holdings | 198,87 | 199,71 | 196,52 | +0,87 | +0,44% | 45,07K | 16:38:37 | ||
Lam Research | 961,96 | 974,29 | 954,88 | -9,76 | -1,00% | 163,28K | 16:38:54 | ||
Lamb Weston Holdings | 85,79 | 86,17 | 85,55 | +0,48 | +0,56% | 148,43K | 16:38:52 | ||
Las Vegas Sands | 43,72 | 43,87 | 43,41 | +0,12 | +0,28% | 614,19K | 16:38:54 | ||
Leidos | 145,02 | 145,94 | 144,92 | -0,65 | -0,45% | 46,83K | 16:37:23 | ||
Lennar | 158,36 | 159,30 | 158,09 | -1,01 | -0,63% | 189,95K | 16:38:47 | ||
Linde PLC | 433,63 | 436,02 | 432,23 | -1,44 | -0,33% | 282,56K | 16:38:55 | ||
Live Nation Entertainment | 94,11 | 94,40 | 92,94 | +0,51 | +0,54% | 380,60K | 16:38:07 | ||
LKQ | 41,97 | 42,33 | 41,93 | -0,24 | -0,57% | 111,41K | 16:38:34 | ||
Lockheed Martin | 468,22 | 469,00 | 464,35 | +2,99 | +0,64% | 101,63K | 16:38:51 | ||
Loews | 74,75 | 75,19 | 74,75 | -0,17 | -0,23% | 90,49K | 16:37:28 | ||
Lowe’s | 218,43 | 220,20 | 218,18 | -1,04 | -0,47% | 300,64K | 16:38:32 | ||
Lululemon Athletica | 317,05 | 337,75 | 314,65 | +8,78 | +2,85% | 5,61M | 16:38:53 | ||
LyondellBasell Industries | 95,31 | 95,73 | 94,81 | +0,25 | +0,26% | 247,03K | 16:38:53 | ||
M&T Bank | 146,16 | 147,19 | 146,14 | +0,12 | +0,09% | 39,67K | 16:38:19 | ||
Marathon Oil | 27,89 | 28,02 | 27,79 | -0,07 | -0,25% | 2,13M | 16:38:56 | ||
Marathon Petroleum | 175,29 | 176,84 | 173,18 | +1,37 | +0,78% | 515,16K | 16:37:38 | ||
MarketAxesss | 198,58 | 199,03 | 195,01 | +2,16 | +1,10% | 57,68K | 16:37:11 | ||
Marriott Int | 234,27 | 235,45 | 232,76 | +1,50 | +0,64% | 118,16K | 16:38:28 | ||
Marsh McLennan | 208,48 | 209,09 | 207,63 | +0,35 | +0,17% | 123,89K | 16:38:30 | ||
Martin Marietta Materials | 553,30 | 557,00 | 551,47 | -5,58 | -1,00% | 50,94K | 16:38:25 | ||
Masco | 68,13 | 68,25 | 67,24 | +0,37 | +0,55% | 149,27K | 16:38:50 | ||
Mastercard | 448,93 | 449,56 | 444,63 | +2,27 | +0,51% | 622,10K | 16:38:51 | ||
Match Group | 32,10 | 32,23 | 31,21 | +0,66 | +2,10% | 639,27K | 16:38:55 | ||
McCormick&Co | 69,39 | 69,48 | 68,28 | +1,08 | +1,57% | 295,15K | 16:38:50 | ||
McDonald’s | 259,36 | 261,78 | 259,32 | -0,63 | -0,24% | 800,54K | 16:38:46 | ||
McKesson | 584,03 | 585,25 | 579,75 | +4,43 | +0,76% | 68,39K | 16:38:42 | ||
Medtronic | 82,55 | 82,97 | 81,86 | +0,24 | +0,29% | 1,20M | 16:38:57 | ||
Merck&Co | 130,61 | 130,93 | 128,90 | +1,16 | +0,90% | 873,43K | 16:38:32 | ||
Meta Platforms | 500,81 | 502,82 | 492,41 | +5,75 | +1,16% | 3,54M | 16:38:51 | ||
MetLife | 70,48 | 70,66 | 70,12 | +0,15 | +0,21% | 178,79K | 16:38:54 | ||
Mettler-Toledo | 1.449,66 | 1.459,99 | 1.438,80 | -2,37 | -0,16% | 16,78K | 16:34:47 | ||
MGM | 40,39 | 40,65 | 40,16 | +0,01 | +0,02% | 352,63K | 16:38:48 | ||
Microchip | 93,49 | 93,57 | 92,69 | -0,81 | -0,86% | 849,16K | 16:38:56 | ||
Micron | 130,75 | 134,10 | 129,22 | -2,96 | -2,21% | 5,24M | 16:38:58 | ||
Microsoft | 422,94 | 425,31 | 422,59 | -1,08 | -0,25% | 3,23M | 16:38:50 | ||
Mid-America Apartment | 136,24 | 136,89 | 135,21 | -0,51 | -0,37% | 59,14K | 16:38:40 | ||
Moderna | 156,05 | 158,00 | 152,40 | +1,21 | +0,78% | 1,18M | 16:38:54 | ||
Mohawk Industries | 116,43 | 117,38 | 116,15 | -1,50 | -1,27% | 52,24K | 16:38:29 | ||
Molina Healthcare | 311,15 | 311,45 | 305,60 | +4,66 | +1,52% | 65,70K | 16:38:27 | ||
Molson Coors Brewing B | 52,74 | 52,75 | 52,21 | +0,24 | +0,46% | 1,72M | 16:38:52 | ||
Mondelez | 68,30 | 68,45 | 67,62 | +0,32 | +0,47% | 1,33M | 16:38:41 | ||
Monolithic | 756,98 | 758,49 | 747,11 | -0,64 | -0,08% | 47,68K | 16:34:13 | ||
Monster Beverage | 52,60 | 53,90 | 52,59 | +0,60 | +1,15% | 10,92M | 16:38:53 | ||
Moody’s | 409,70 | 411,49 | 407,89 | -0,42 | -0,10% | 63,60K | 16:33:59 | ||
Morgan Stanley | 97,05 | 97,45 | 96,26 | +0,39 | +0,40% | 586,70K | 16:38:52 | ||
Mosaic | 28,97 | 29,25 | 28,83 | +0,04 | +0,14% | 511,50K | 16:38:27 | ||
Motorola | 369,39 | 370,60 | 367,18 | -1,26 | -0,34% | 55,89K | 16:38:32 | ||
MSCI | 498,19 | 502,87 | 496,07 | -0,13 | -0,03% | 72,75K | 16:38:42 | ||
Nasdaq Inc | 59,64 | 59,79 | 59,41 | -0,07 | -0,12% | 180,17K | 16:38:51 | ||
NetApp | 121,64 | 122,22 | 121,19 | -0,62 | -0,51% | 277,86K | 16:38:45 | ||
Netflix | 656,06 | 656,57 | 644,24 | +5,79 | +0,89% | 670,09K | 16:38:49 | ||
Newmont Goldcorp | 41,11 | 41,20 | 40,64 | +0,01 | +0,02% | 1,26M | 16:38:40 | ||
News Corp | 28,32 | 28,41 | 28,23 | -0,18 | -0,63% | 106,31K | 16:38:26 | ||
News Corp A | 27,74 | 27,88 | 27,67 | -0,15 | -0,54% | 328,98K | 16:38:23 | ||
NextEra Energy | 76,74 | 77,51 | 76,63 | -0,31 | -0,40% | 1,79M | 16:38:55 | ||
Nike | 94,46 | 95,04 | 93,99 | +0,14 | +0,15% | 1,40M | 16:38:53 | ||
NiSource | 28,63 | 28,82 | 28,46 | -0,11 | -0,37% | 671,07K | 16:38:35 | ||
Nordson | 226,61 | 227,53 | 226,02 | -1,83 | -0,80% | 16,91K | 16:38:13 | ||
Norfolk Southern | 222,59 | 224,83 | 222,43 | -0,72 | -0,32% | 134,50K | 16:38:47 | ||
Northern Trust | 82,76 | 83,22 | 81,79 | -0,09 | -0,11% | 174,30K | 16:38:33 | ||
Northrop Grumman | 443,16 | 444,65 | 441,50 | +0,79 | +0,18% | 148,64K | 16:38:35 | ||
Norwegian Cruise Line | 18,50 | 18,54 | 18,23 | +0,06 | +0,30% | 2,01M | 16:38:55 | ||
NRG | 79,54 | 82,65 | 79,31 | -2,01 | -2,46% | 687,26K | 16:38:44 | ||
Nucor | 162,30 | 162,93 | 161,01 | +0,61 | +0,38% | 148,33K | 16:35:31 | ||
NVIDIA | 1.220,03 | 1.255,87 | 1.184,00 | -4,37 | -0,36% | 30,20M | 16:38:56 | ||
NVR | 7.647,4 | 7.660,2 | 7.615,1 | +3,4 | +0,05% | 1,60K | 16:34:09 | ||
NXP | 274,59 | 274,96 | 271,52 | -1,11 | -0,40% | 131,18K | 16:38:42 | ||
Occidental | 59,73 | 60,11 | 59,52 | -0,12 | -0,19% | 1,33M | 16:38:39 | ||
Old Dominion Freight Line | 168,49 | 171,29 | 165,49 | -7,22 | -4,11% | 710,63K | 16:38:53 | ||
Omnicom | 91,07 | 91,37 | 90,81 | -0,24 | -0,26% | 88,88K | 16:37:35 | ||
ON Semiconductor | 73,23 | 74,21 | 72,50 | -1,31 | -1,76% | 614,64K | 16:38:26 | ||
ONEOK | 78,94 | 79,10 | 78,37 | -0,22 | -0,27% | 441,11K | 16:38:41 | ||
Oracle | 123,69 | 123,93 | 122,27 | +1,06 | +0,86% | 1,35M | 16:38:57 | ||
Otis Worldwide | 100,05 | 100,84 | 99,99 | -0,74 | -0,73% | 246,20K | 16:38:38 | ||
O’Reilly Automotive | 986,07 | 992,32 | 982,47 | +9,21 | +0,94% | 95,61K | 16:38:15 | ||
P&G | 167,02 | 167,37 | 165,10 | +0,97 | +0,58% | 972,94K | 16:38:32 | ||
PACCAR | 109,11 | 110,26 | 108,66 | -0,90 | -0,82% | 414,18K | 16:38:52 | ||
Packaging America | 181,11 | 182,55 | 180,98 | -1,61 | -0,88% | 40,23K | 16:37:16 | ||
Palo Alto Networks | 299,68 | 299,78 | 295,26 | +4,27 | +1,45% | 643,92K | 16:38:30 | ||
Paramount Global B | 12,15 | 12,15 | 11,91 | +0,07 | +0,58% | 1,87M | 16:38:52 | ||
Parker-Hannifin | 514,69 | 524,85 | 514,50 | -8,51 | -1,63% | 88,36K | 16:38:52 | ||
Paychex | 122,06 | 122,79 | 121,54 | +0,42 | +0,35% | 199,98K | 16:38:43 | ||
Paycom Soft | 143,96 | 147,01 | 143,58 | -0,37 | -0,25% | 186,07K | 16:38:38 | ||
PayPal | 65,98 | 66,27 | 64,17 | +2,45 | +3,86% | 7,22M | 16:38:54 | ||
Pentair | 79,18 | 80,11 | 79,15 | -1,09 | -1,36% | 81,09K | 16:36:03 | ||
PepsiCo | 173,17 | 174,40 | 172,68 | -0,32 | -0,18% | 634,52K | 16:38:55 | ||
Pfizer | 29,23 | 29,54 | 29,18 | -0,32 | -1,07% | 6,10M | 16:38:58 | ||
PG E | 18,28 | 18,40 | 18,20 | +0,06 | +0,33% | 1,26M | 16:38:42 | ||
Philip Morris | 104,27 | 104,50 | 103,56 | +0,20 | +0,19% | 383,95K | 16:38:26 | ||
Phillips 66 | 137,34 | 138,28 | 136,49 | -0,06 | -0,04% | 322,52K | 16:37:17 | ||
Pinnacle West | 76,98 | 77,82 | 76,86 | -0,17 | -0,22% | 82,60K | 16:38:40 | ||
PNC Financial | 154,39 | 155,17 | 154,31 | -0,21 | -0,14% | 91,17K | 16:38:50 | ||
Pool | 353,93 | 356,11 | 352,53 | -2,08 | -0,58% | 34,45K | 16:34:44 | ||
PPG Industries | 132,59 | 133,40 | 132,25 | -0,62 | -0,47% | 138,32K | 16:38:42 | ||
PPL | 28,87 | 29,15 | 28,79 | -0,07 | -0,24% | 314,28K | 16:38:29 | ||
Principal Financial | 79,63 | 79,86 | 79,19 | -0,02 | -0,03% | 74,19K | 16:38:31 | ||
Progressive | 212,96 | 214,45 | 212,44 | +0,35 | +0,16% | 216,73K | 16:38:32 | ||
Prologis | 108,04 | 108,62 | 107,62 | -0,70 | -0,64% | 347,04K | 16:38:51 | ||
Prudential Financial | 117,71 | 118,23 | 117,67 | -0,02 | -0,02% | 135,48K | 16:38:55 | ||
PTC | 173,86 | 174,14 | 172,51 | +1,68 | +0,98% | 62,41K | 16:37:23 | ||
Public Service Enterprise | 74,01 | 74,79 | 74,00 | -0,85 | -1,14% | 175,28K | 16:38:39 | ||
Public Storage | 275,64 | 277,36 | 273,60 | -1,50 | -0,54% | 75,20K | 16:38:03 | ||
PulteGroup | 115,26 | 115,87 | 114,53 | -0,31 | -0,27% | 130,38K | 16:38:39 | ||
Qorvo Inc | 99,67 | 99,72 | 98,24 | +0,03 | +0,03% | 320,97K | 16:38:33 | ||
Qualcomm | 211,37 | 212,23 | 208,82 | -0,54 | -0,25% | 1,70M | 16:38:51 | ||
Quanta Services | 272,88 | 278,19 | 272,00 | -3,05 | -1,11% | 126,87K | 16:37:58 | ||
Quest Diagnostics | 143,27 | 143,84 | 142,28 | +0,58 | +0,41% | 95,25K | 16:36:46 | ||
Ralph Lauren A | 184,33 | 186,65 | 184,04 | -0,09 | -0,05% | 95,53K | 16:38:42 | ||
Raymond James Financial | 120,47 | 121,41 | 120,45 | -0,34 | -0,28% | 58,07K | 16:38:49 | ||
Realty Income | 53,99 | 54,12 | 53,56 | -0,04 | -0,07% | 813,38K | 16:38:47 | ||
Regency Centers | 61,55 | 61,58 | 60,86 | +0,29 | +0,47% | 89,49K | 16:37:35 | ||
Regeneron Pharma | 1.005,27 | 1.016,00 | 1.004,49 | -0,60 | -0,06% | 74,14K | 16:38:06 | ||
Regions Financial | 18,70 | 18,84 | 18,68 | -0,04 | -0,19% | 380,20K | 16:38:12 | ||
Republic Services | 187,94 | 188,86 | 187,59 | -0,13 | -0,07% | 102,83K | 16:38:37 | ||
ResMed | 211,07 | 212,49 | 210,25 | -2,17 | -1,02% | 59,02K | 16:38:04 | ||
Revvity | 109,31 | 110,20 | 106,10 | -0,55 | -0,50% | 44,08K | 16:38:45 | ||
Robert Half | 63,42 | 63,64 | 62,92 | +0,20 | +0,31% | 214,14K | 16:38:15 | ||
Rockwell Automation | 257,01 | 259,38 | 256,22 | -2,53 | -0,97% | 47,90K | 16:36:37 | ||
Rollins | 47,31 | 47,58 | 47,28 | -0,14 | -0,30% | 127,03K | 16:38:33 | ||
Roper Technologies | 551,54 | 552,29 | 547,00 | +4,62 | +0,84% | 43,42K | 16:33:16 | ||
Ross Stores | 143,80 | 144,89 | 143,40 | -0,54 | -0,37% | 232,87K | 16:38:51 | ||
Royal Caribbean Cruises | 154,82 | 156,87 | 154,63 | -1,51 | -0,97% | 277,11K | 16:38:52 | ||
Rtx Corp | 108,27 | 108,44 | 107,75 | -0,17 | -0,16% | 631,11K | 16:38:39 | ||
S&P Global | 436,67 | 438,30 | 435,35 | +0,38 | +0,09% | 98,48K | 16:38:31 | ||
Salesforce Inc | 246,16 | 246,75 | 239,45 | +9,63 | +4,07% | 4,15M | 16:38:51 | ||
SBA Communications | 195,37 | 197,30 | 195,13 | -1,53 | -0,77% | 71,26K | 16:37:44 | ||
Schlumberger | 43,01 | 43,28 | 42,86 | -0,19 | -0,45% | 1,63M | 16:38:41 | ||
Seagate | 95,31 | 96,59 | 94,82 | -1,29 | -1,34% | 203,10K | 16:38:42 | ||
Sempra Energy | 76,31 | 76,83 | 75,86 | -0,17 | -0,22% | 194,40K | 16:38:43 | ||
ServiceNow Inc | 710,38 | 710,41 | 700,82 | +6,27 | +0,89% | 272,72K | 16:38:40 | ||
Sherwin-Williams | 306,83 | 308,52 | 305,03 | -1,40 | -0,45% | 214,30K | 16:38:51 | ||
Simon Property | 153,75 | 154,28 | 152,80 | +0,30 | +0,19% | 178,87K | 16:38:21 | ||
Skyworks | 91,71 | 91,88 | 90,76 | -0,57 | -0,62% | 176,77K | 16:37:05 | ||
Snap-On | 268,26 | 269,98 | 267,76 | -0,96 | -0,36% | 14,07K | 16:35:27 | ||
Southern | 79,07 | 79,88 | 79,03 | -0,35 | -0,44% | 792,44K | 16:38:39 | ||
Southwest Airlines | 28,25 | 28,72 | 28,12 | -0,21 | -0,74% | 1,48M | 16:38:51 | ||
Stanley Black Decker | 83,85 | 84,23 | 83,35 | -0,57 | -0,68% | 108,19K | 16:36:53 | ||
Starbucks | 81,68 | 82,49 | 80,92 | +0,52 | +0,64% | 1,84M | 16:38:51 | ||
State Street | 74,49 | 74,87 | 74,22 | 0,00 | 0,00% | 181,38K | 16:37:51 | ||
Steel Dynamics | 127,30 | 127,73 | 126,38 | +0,14 | +0,11% | 111,76K | 16:38:27 | ||
STERIS | 228,09 | 229,70 | 227,98 | -1,82 | -0,79% | 41,17K | 16:35:49 | ||
Stryker | 347,13 | 348,31 | 344,76 | +1,14 | +0,33% | 112,90K | 16:38:46 | ||
Super Micro Computer | 771,22 | 808,00 | 755,56 | -31,30 | -3,90% | 2,35M | 16:38:40 | ||
Synchrony Financial | 43,18 | 43,43 | 42,89 | +0,38 | +0,89% | 528,93K | 16:38:57 | ||
Synopsys | 584,36 | 592,83 | 581,70 | -3,78 | -0,64% | 182,04K | 16:38:47 | ||
Sysco | 72,53 | 72,88 | 71,97 | +0,29 | +0,40% | 432,77K | 16:38:38 | ||
T Rowe | 116,56 | 116,87 | 115,39 | -0,31 | -0,26% | 77,44K | 16:37:43 | ||
T-Mobile US | 179,85 | 182,67 | 179,71 | -0,42 | -0,23% | 1,47M | 16:38:51 | ||
Take-Two | 167,90 | 168,68 | 166,98 | +0,47 | +0,28% | 166,76K | 16:37:58 | ||
Tapestry | 43,59 | 43,94 | 43,42 | +0,09 | +0,20% | 197,94K | 16:37:57 | ||
Targa Resources | 117,71 | 118,46 | 117,62 | -0,48 | -0,41% | 148,05K | 16:37:58 | ||
Target | 145,95 | 147,19 | 145,21 | -1,40 | -0,95% | 1,23M | 16:38:47 | ||
TE Connectivity | 149,69 | 150,13 | 149,07 | -0,30 | -0,20% | 126,77K | 16:38:49 | ||
Teledyne Technologies | 394,93 | 397,00 | 394,02 | -0,08 | -0,02% | 43,62K | 16:38:19 | ||
Teleflex | 215,59 | 217,96 | 215,27 | +0,24 | +0,11% | 27,81K | 16:38:10 | ||
Teradyne | 144,36 | 144,71 | 142,93 | -1,03 | -0,71% | 134,44K | 16:38:38 | ||
Tesla | 173,89 | 176,92 | 172,73 | -1,11 | -0,64% | 20,29M | 16:38:50 | ||
Texas Instruments | 195,24 | 195,98 | 194,60 | -0,84 | -0,43% | 611,05K | 16:38:50 | ||
Textron | 86,20 | 86,64 | 86,01 | -0,34 | -0,40% | 118,49K | 16:38:27 | ||
The AES | 20,38 | 20,90 | 20,38 | -0,48 | -2,30% | 779,99K | 16:38:47 | ||
The Charles Schwab | 73,88 | 74,60 | 73,79 | -0,51 | -0,69% | 695,86K | 16:38:52 | ||
The Travelers | 208,71 | 210,41 | 208,51 | +0,30 | +0,14% | 95,69K | 16:38:54 | ||
Thermo Fisher Scientific | 576,42 | 578,80 | 572,05 | +1,14 | +0,20% | 127,02K | 16:38:43 | ||
TJX | 106,84 | 107,95 | 106,51 | -0,95 | -0,88% | 2,89M | 16:38:43 | ||
Tractor Supply | 268,80 | 270,29 | 268,18 | -1,57 | -0,58% | 84,36K | 16:38:19 | ||
Trane Technologies | 320,90 | 324,76 | 320,41 | -2,36 | -0,73% | 141,71K | 16:38:39 | ||
Transdigm | 1.349,60 | 1.367,15 | 1.347,56 | -12,70 | -0,93% | 17,55K | 16:31:17 | ||
Trimble | 55,01 | 55,22 | 54,05 | +0,57 | +1,05% | 274,00K | 16:38:43 | ||
Truist Financial Corp | 36,60 | 36,83 | 36,48 | -0,03 | -0,08% | 451,30K | 16:38:55 | ||
Tyler Technologies | 486,50 | 490,26 | 484,23 | +2,67 | +0,55% | 19,36K | 16:27:18 | ||
Tyson Foods | 56,57 | 56,74 | 56,08 | +0,18 | +0,32% | 197,46K | 16:38:40 | ||
U.S. Bancorp | 39,09 | 39,35 | 38,94 | +0,01 | +0,01% | 913,74K | 16:38:52 | ||
Uber Tech | 68,27 | 69,69 | 67,34 | +2,45 | +3,72% | 8,56M | 16:38:57 | ||
UDR | 39,56 | 39,74 | 39,37 | -0,20 | -0,50% | 158,24K | 16:38:39 | ||
Ulta Beauty | 386,30 | 387,61 | 382,27 | -0,86 | -0,22% | 134,90K | 16:37:46 | ||
Union Pacific | 228,51 | 228,91 | 226,42 | +1,10 | +0,48% | 378,13K | 16:38:44 | ||
United Airlines Holdings | 53,95 | 55,12 | 53,29 | +1,04 | +1,97% | 2,90M | 16:38:43 | ||
United Parcel Service | 136,45 | 137,07 | 135,85 | -1,13 | -0,82% | 516,99K | 16:38:43 | ||
United Rentals | 634,11 | 644,62 | 631,89 | -6,76 | -1,05% | 68,42K | 16:38:52 | ||
UnitedHealth | 500,17 | 504,70 | 500,17 | -2,95 | -0,59% | 278,55K | 16:38:50 | ||
Universal Health Services | 189,63 | 190,50 | 187,60 | +0,16 | +0,08% | 55,74K | 16:37:44 | ||
Valero Energy | 154,30 | 155,23 | 152,99 | +0,26 | +0,17% | 304,40K | 16:38:46 | ||
Ventas | 49,59 | 49,76 | 49,53 | -0,18 | -0,36% | 132,58K | 16:38:26 | ||
Veralto | 101,40 | 101,71 | 100,23 | +0,60 | +0,60% | 126,41K | 16:37:26 | ||
VeriSign | 181,18 | 181,71 | 180,50 | +0,40 | +0,22% | 57,47K | 16:38:25 | ||
Verisk | 259,94 | 261,77 | 258,95 | -1,35 | -0,51% | 76,67K | 16:37:41 | ||
Verizon | 41,52 | 41,72 | 41,14 | +0,17 | +0,40% | 2,20M | 16:38:53 | ||
Vertex | 483,43 | 484,87 | 480,09 | +0,39 | +0,08% | 130,29K | 16:38:32 | ||
VF | 13,47 | 13,59 | 13,37 | -0,01 | -0,04% | 1,12M | 16:38:23 | ||
Viatris | 10,38 | 10,51 | 10,37 | -0,12 | -1,10% | 899,44K | 16:38:38 | ||
VICI Properties | 28,37 | 28,50 | 28,18 | -0,01 | -0,04% | 380,83K | 16:38:16 | ||
Visa A | 276,48 | 277,01 | 274,08 | +1,98 | +0,72% | 828,75K | 16:38:51 | ||
Vulcan Materials | 249,26 | 251,19 | 249,26 | -1,92 | -0,76% | 55,60K | 16:38:47 | ||
Walgreens Boots | 15,83 | 15,98 | 15,68 | -0,11 | -0,69% | 1,38M | 16:38:37 | ||
Walmart | 67,04 | 67,17 | 66,77 | -0,05 | -0,07% | 2,85M | 16:38:49 | ||
Walt Disney | 101,28 | 101,92 | 100,81 | -0,22 | -0,22% | 2,20M | 16:38:42 | ||
Warner Bros Discovery | 8,18 | 8,32 | 8,17 | -0,12 | -1,45% | 3,18M | 16:38:55 | ||
Waste Management | 203,01 | 204,57 | 202,50 | -0,90 | -0,44% | 306,22K | 16:38:48 | ||
Waters | 302,86 | 306,77 | 301,78 | -4,33 | -1,41% | 143,09K | 16:38:35 | ||
WEC Energy | 80,54 | 81,26 | 80,47 | -0,47 | -0,57% | 166,21K | 16:38:45 | ||
Wells Fargo&Co | 58,64 | 58,99 | 58,61 | -0,04 | -0,07% | 1,43M | 16:38:43 | ||
Welltower | 105,09 | 105,25 | 104,23 | +0,08 | +0,08% | 223,46K | 16:38:33 | ||
West Pharmaceutical Services | 317,69 | 318,60 | 316,67 | 0,00 | 0,00% | 69,52K | 16:37:03 | ||
Western Digital | 75,44 | 76,89 | 75,10 | -1,46 | -1,90% | 480,39K | 16:38:48 | ||
Westinghouse Air Brake | 164,54 | 166,18 | 164,45 | -1,18 | -0,71% | 82,24K | 16:38:43 | ||
WestRock Co | 52,15 | 52,92 | 51,94 | -1,45 | -2,70% | 468,55K | 16:38:42 | ||
Weyerhaeuser | 29,47 | 29,66 | 29,19 | +0,02 | +0,07% | 613,17K | 16:38:54 | ||
Williams | 41,12 | 41,46 | 41,12 | -0,46 | -1,11% | 705,63K | 16:38:55 | ||
Willis Towers Watson | 254,65 | 255,31 | 253,09 | +1,04 | +0,41% | 30,29K | 16:35:24 | ||
WR Berkley | 79,88 | 80,44 | 79,70 | +0,04 | +0,05% | 31,12K | 16:38:56 | ||
WW Grainger | 879,56 | 885,98 | 876,35 | -10,71 | -1,20% | 58,80K | 16:33:50 | ||
Wynn Resorts | 92,69 | 93,38 | 92,61 | -0,67 | -0,72% | 238,40K | 16:38:22 | ||
Xcel Energy | 54,92 | 55,62 | 54,81 | -0,24 | -0,44% | 253,40K | 16:38:57 | ||
Xylem | 137,45 | 140,20 | 137,39 | -2,22 | -1,59% | 154,84K | 16:38:13 | ||
Yum! Brands | 141,24 | 142,14 | 139,75 | +0,71 | +0,51% | 251,07K | 16:38:52 | ||
Zebra | 305,21 | 307,32 | 304,25 | -2,29 | -0,74% | 27,44K | 16:38:09 | ||
Zimmer Biomet | 113,18 | 113,86 | 112,07 | +0,54 | +0,48% | 178,86K | 16:38:54 | ||
Zoetis Inc | 175,17 | 175,79 | 173,99 | -0,65 | -0,37% | 260,65K | 16:38:38 |
Voulez-vous vraiment bloquer %USER_NAME% ?
Si vous continuez, vous et %USER_NAME% ne verrez plus vos publications Investing.com mutuelles.
%USER_NAME% a bien été ajouté à votre Liste d’utilisateurs bloqués
Vous venez de débloquer cette personne et devrez attendre 48 heures avant de la bloquer de nouveau.
Je souhaite signaler ce commentaire comme:
Merci
Le commentaire signalé sera révisé par nos modérateurs