Merci d'essayer une autre recherche
Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
---|---|---|---|---|---|---|---|---|---|
3M | 97,98 | 100,10 | 97,83 | -1,69 | -1,70% | 2,67M | 20:45:17 | ||
Abbott Labs | 101,74 | 103,86 | 101,57 | -2,21 | -2,13% | 2,63M | 20:45:06 | ||
AbbVie | 154,21 | 157,12 | 153,95 | -2,85 | -1,81% | 2,95M | 20:44:50 | ||
Accenture | 296,91 | 300,98 | 295,82 | -4,08 | -1,36% | 2,01M | 20:45:11 | ||
Adobe | 473,74 | 475,74 | 469,60 | -1,70 | -0,36% | 1,40M | 20:45:06 | ||
ADP | 242,61 | 248,46 | 241,91 | -6,29 | -2,53% | 698,13K | 20:45:02 | ||
Aflac | 86,99 | 87,50 | 86,96 | -0,70 | -0,80% | 953,33K | 20:45:17 | ||
Agilent Technologies | 148,18 | 151,19 | 147,93 | -2,48 | -1,65% | 516,57K | 20:45:07 | ||
AIG | 77,04 | 77,88 | 76,77 | -0,99 | -1,27% | 1,45M | 20:45:02 | ||
Air Products | 263,99 | 265,34 | 263,08 | -0,63 | -0,24% | 604,79K | 20:44:33 | ||
Airbnb | 146,21 | 147,87 | 145,11 | +1,75 | +1,21% | 3,13M | 20:45:18 | ||
Akamai | 92,91 | 94,15 | 92,85 | -1,23 | -1,31% | 488,36K | 20:45:14 | ||
Albemarle | 127,12 | 129,50 | 125,89 | -0,47 | -0,37% | 1,41M | 20:45:06 | ||
Alexandria RE | 117,59 | 120,00 | 117,38 | -0,81 | -0,68% | 362,02K | 20:44:06 | ||
Align | 252,84 | 257,07 | 251,72 | -2,79 | -1,09% | 510,01K | 20:43:42 | ||
Allegion PLC | 120,04 | 122,87 | 119,90 | -2,56 | -2,09% | 201,72K | 20:44:14 | ||
Alliant Energy | 49,97 | 50,53 | 49,91 | +0,02 | +0,05% | 675,87K | 20:44:51 | ||
Allstate | 164,95 | 165,24 | 162,84 | +0,11 | +0,07% | 742,17K | 20:45:02 | ||
Alphabet A | 175,69 | 177,27 | 174,38 | +0,70 | +0,40% | 13,31M | 20:45:11 | ||
Alphabet C | 177,23 | 178,51 | 175,68 | +0,90 | +0,51% | 9,72M | 20:44:57 | ||
Altria | 45,32 | 45,63 | 45,21 | -0,17 | -0,38% | 4,41M | 20:45:10 | ||
Amazon.com | 180,95 | 181,85 | 179,49 | +0,20 | +0,11% | 21,19M | 20:45:14 | ||
Amcor PLC | 9,85 | 9,94 | 9,82 | -0,09 | -0,91% | 2,60M | 20:45:08 | ||
AMD | 170,98 | 174,55 | 164,96 | +4,62 | +2,78% | 55,42M | 20:45:13 | ||
Ameren | 71,17 | 71,93 | 71,06 | -0,17 | -0,23% | 588,97K | 20:44:34 | ||
American Airlines | 13,57 | 13,91 | 13,55 | -0,28 | -1,99% | 19,55M | 20:45:07 | ||
American Electric Power | 88,47 | 89,51 | 88,39 | -0,50 | -0,56% | 1,06M | 20:45:06 | ||
American Express | 236,48 | 238,47 | 235,88 | -1,70 | -0,71% | 1,14M | 20:45:06 | ||
American Tower | 185,16 | 187,71 | 185,03 | -0,77 | -0,41% | 771,66K | 20:44:43 | ||
American Water Works | 126,33 | 128,88 | 126,12 | -1,90 | -1,48% | 430,14K | 20:44:37 | ||
Ameriprise Financial | 434,75 | 442,79 | 434,71 | -6,22 | -1,41% | 159,32K | 20:44:00 | ||
Ametek | 168,69 | 174,18 | 168,52 | -4,97 | -2,86% | 425,31K | 20:45:03 | ||
Amgen | 298,48 | 303,51 | 298,31 | -7,36 | -2,41% | 936,56K | 20:44:50 | ||
Amphenol | 133,63 | 138,58 | 133,56 | -2,61 | -1,91% | 2,82M | 20:44:58 | ||
Analog Devices | 231,85 | 234,29 | 230,44 | -0,66 | -0,28% | 1,41M | 20:45:12 | ||
ANSYS | 328,19 | 329,83 | 326,08 | -2,92 | -0,88% | 305,63K | 20:42:30 | ||
AO Smith | 82,70 | 84,82 | 82,62 | -2,08 | -2,45% | 354,27K | 20:43:12 | ||
Aon | 277,82 | 281,26 | 277,79 | -2,93 | -1,04% | 611,81K | 20:44:48 | ||
APA Corp | 29,70 | 30,03 | 29,55 | +0,34 | +1,14% | 2,51M | 20:44:22 | ||
Apple | 189,56 | 192,99 | 189,10 | -0,42 | -0,22% | 34,35M | 20:45:08 | ||
Applied Materials | 220,49 | 223,22 | 220,10 | -0,40 | -0,18% | 2,51M | 20:45:07 | ||
Aptiv | 82,78 | 84,18 | 82,31 | +0,23 | +0,28% | 1,06M | 20:44:56 | ||
Arch Capital | 102,38 | 103,08 | 102,09 | -0,98 | -0,95% | 720,56K | 20:44:14 | ||
Archer-Daniels-Midland | 60,76 | 61,16 | 60,30 | +0,27 | +0,45% | 1,59M | 20:45:07 | ||
Arista Networks | 307,19 | 312,81 | 305,61 | +0,64 | +0,21% | 1,11M | 20:45:06 | ||
Arthur J Gallagher | 247,82 | 250,85 | 247,69 | -4,24 | -1,68% | 282,41K | 20:44:54 | ||
Assurant | 168,28 | 168,91 | 168,04 | -0,70 | -0,42% | 148,40K | 20:43:54 | ||
AT&T | 17,23 | 17,52 | 17,22 | -0,28 | -1,57% | 12,34M | 20:45:03 | ||
Atmos Energy | 112,14 | 113,67 | 112,09 | -0,47 | -0,42% | 384,38K | 20:44:41 | ||
Autodesk | 210,06 | 213,63 | 209,96 | -4,84 | -2,25% | 968,46K | 20:45:08 | ||
AutoZone | 2.783,00 | 2.798,46 | 2.776,72 | -9,90 | -0,35% | 65,08K | 20:30:23 | ||
AvalonBay | 192,90 | 196,94 | 192,53 | -2,44 | -1,25% | 136,53K | 20:44:53 | ||
Avery Dennison | 225,04 | 227,15 | 224,77 | -2,01 | -0,89% | 127,27K | 20:43:15 | ||
Axon Enterprise | 286,88 | 287,49 | 284,23 | +1,25 | +0,44% | 215,70K | 20:45:15 | ||
Baker Hughes | 32,41 | 32,69 | 32,21 | +0,04 | +0,11% | 2,44M | 20:45:17 | ||
Ball | 67,34 | 68,90 | 67,29 | -1,54 | -2,24% | 904,70K | 20:45:02 | ||
Bank of America | 39,16 | 39,74 | 39,11 | -0,54 | -1,35% | 15,56M | 20:45:04 | ||
Bank of NY Mellon | 58,20 | 59,15 | 58,19 | -0,89 | -1,51% | 929,69K | 20:45:17 | ||
Bath & Body Works | 48,50 | 48,88 | 48,06 | +0,22 | +0,46% | 907,87K | 20:45:07 | ||
Baxter | 33,78 | 34,08 | 33,52 | -0,12 | -0,35% | 1,91M | 20:45:06 | ||
Becton Dickinson | 226,53 | 228,39 | 225,62 | -2,26 | -0,99% | 840,01K | 20:44:59 | ||
Berkshire Hathaway B | 402,27 | 408,24 | 401,87 | -5,14 | -1,26% | 1,69M | 20:45:10 | ||
Best Buy | 72,28 | 73,42 | 71,70 | +0,78 | +1,09% | 1,95M | 20:45:08 | ||
Bio-Rad Labs | 285,67 | 289,56 | 284,61 | -1,54 | -0,54% | 153,56K | 20:41:13 | ||
Bio-Techne | 79,34 | 80,93 | 79,04 | -1,45 | -1,79% | 405,16K | 20:42:55 | ||
Biogen | 217,42 | 218,24 | 215,17 | -0,40 | -0,18% | 325,16K | 20:44:41 | ||
BlackRock | 767,06 | 783,64 | 765,48 | -14,84 | -1,90% | 288,94K | 20:45:02 | ||
Blackstone | 120,75 | 124,14 | 120,65 | -2,89 | -2,34% | 1,43M | 20:45:04 | ||
Boeing | 173,79 | 178,49 | 173,38 | -0,73 | -0,42% | 4,10M | 20:45:09 | ||
Booking | 3.774,99 | 3.815,00 | 3.768,35 | -20,36 | -0,54% | 94,67K | 20:40:22 | ||
BorgWarner | 35,60 | 35,95 | 35,47 | -0,09 | -0,25% | 922,66K | 20:45:02 | ||
Boston Properties | 58,33 | 60,41 | 58,22 | -0,98 | -1,65% | 483,66K | 20:45:02 | ||
Boston Scientific | 74,94 | 75,76 | 74,87 | -0,69 | -0,91% | 2,05M | 20:45:04 | ||
Bristol-Myers Squibb | 40,49 | 41,33 | 40,47 | -0,75 | -1,81% | 8,34M | 20:45:07 | ||
Broadcom | 1.396,25 | 1.417,18 | 1.393,00 | -11,60 | -0,82% | 1,27M | 20:45:09 | ||
Broadridge | 195,43 | 199,65 | 195,22 | -5,11 | -2,55% | 311,69K | 20:43:25 | ||
Brown Forman | 44,85 | 45,63 | 44,64 | -0,91 | -1,99% | 899,23K | 20:45:02 | ||
Brown&Brown | 87,53 | 88,86 | 87,46 | -1,83 | -2,05% | 431,11K | 20:44:20 | ||
Builders FirstSource | 161,96 | 172,16 | 161,63 | -9,14 | -5,34% | 1,06M | 20:44:35 | ||
Bunge | 105,83 | 106,55 | 103,52 | +2,06 | +1,98% | 725,15K | 20:45:05 | ||
Cadence Design | 294,77 | 297,91 | 293,07 | +0,50 | +0,17% | 829,54K | 20:45:16 | ||
Caesars | 32,95 | 34,15 | 32,89 | -0,69 | -2,04% | 2,05M | 20:45:16 | ||
Camden Property | 101,86 | 104,29 | 101,74 | -1,74 | -1,67% | 216,78K | 20:45:07 | ||
Campbell Soup | 44,33 | 45,16 | 44,24 | -1,01 | -2,24% | 1,44M | 20:45:10 | ||
Capital One Financial | 136,31 | 138,09 | 136,23 | -1,31 | -0,95% | 648,10K | 20:45:07 | ||
Cardinal Health | 94,53 | 95,86 | 94,21 | -1,86 | -1,93% | 796,97K | 20:45:01 | ||
CarMax | 69,37 | 70,42 | 69,26 | -0,51 | -0,73% | 553,36K | 20:44:59 | ||
Carnival Corp | 15,52 | 15,70 | 15,18 | +0,39 | +2,58% | 18,33M | 20:45:20 | ||
Carrier Global | 64,37 | 66,00 | 64,31 | -1,28 | -1,95% | 1,35M | 20:45:00 | ||
Catalent Inc | 54,37 | 54,97 | 54,21 | -0,45 | -0,82% | 555,14K | 20:44:50 | ||
Caterpillar | 344,81 | 349,60 | 344,40 | -4,09 | -1,17% | 1,30M | 20:45:00 | ||
Cboe Global | 179,42 | 183,22 | 179,05 | -3,16 | -1,73% | 243,13K | 20:42:54 | ||
CBRE A | 87,03 | 88,22 | 87,02 | -0,47 | -0,54% | 583,55K | 20:45:15 | ||
CDW Corp | 225,26 | 230,51 | 225,07 | -5,80 | -2,51% | 388,16K | 20:43:43 | ||
Celanese | 151,46 | 153,71 | 151,20 | -1,41 | -0,92% | 242,95K | 20:41:43 | ||
Cencora Inc | 216,15 | 217,56 | 215,11 | -2,74 | -1,25% | 718,60K | 20:45:00 | ||
Centene | 72,65 | 74,57 | 72,57 | -1,98 | -2,65% | 2,34M | 20:45:06 | ||
CenterPoint Energy | 29,66 | 29,86 | 29,48 | +0,15 | +0,49% | 2,02M | 20:44:43 | ||
CF Industries | 78,79 | 79,27 | 77,64 | +1,28 | +1,65% | 845,01K | 20:44:44 | ||
CH Robinson | 86,11 | 86,74 | 85,07 | -0,61 | -0,70% | 775,04K | 20:45:18 | ||
Charles River Laboratories | 212,70 | 218,59 | 212,56 | -4,51 | -2,08% | 213,96K | 20:44:18 | ||
Charter Communications | 270,50 | 272,74 | 269,08 | -0,96 | -0,35% | 401,87K | 20:44:34 | ||
Chevron | 158,79 | 159,42 | 157,95 | +1,04 | +0,66% | 4,06M | 20:45:02 | ||
Chipotle Mexican Grill | 3.136,81 | 3.163,00 | 3.130,00 | -14,82 | -0,47% | 133,55K | 20:44:51 | ||
Chubb | 263,41 | 265,02 | 263,41 | -1,35 | -0,51% | 571,39K | 20:44:41 | ||
Church&Dwight | 104,56 | 106,06 | 103,91 | -1,90 | -1,79% | 782,69K | 20:45:00 | ||
Cigna | 332,89 | 335,65 | 331,72 | +0,28 | +0,08% | 623,47K | 20:45:06 | ||
Cincinnati Financial | 116,00 | 117,22 | 115,89 | -1,68 | -1,43% | 132,05K | 20:44:12 | ||
Cintas | 668,51 | 681,83 | 667,09 | -14,30 | -2,09% | 263,77K | 20:45:19 | ||
Cisco | 46,10 | 46,88 | 46,08 | -0,33 | -0,70% | 9,17M | 20:45:10 | ||
Citigroup | 62,54 | 63,57 | 62,49 | -1,04 | -1,64% | 4,29M | 20:45:06 | ||
Citizens Financial Group Inc | 34,48 | 35,55 | 34,48 | -0,87 | -2,46% | 2,32M | 20:44:30 | ||
Clorox | 128,82 | 131,49 | 128,59 | -2,71 | -2,06% | 608,75K | 20:45:02 | ||
CME Group | 208,45 | 213,75 | 207,46 | -6,47 | -3,01% | 904,36K | 20:44:31 | ||
CMS Energy | 61,17 | 61,97 | 61,10 | -0,26 | -0,42% | 618,70K | 20:45:06 | ||
Coca-Cola | 61,65 | 62,13 | 61,40 | -0,35 | -0,57% | 6,46M | 20:45:06 | ||
Cognizant A | 66,68 | 68,23 | 66,57 | -1,64 | -2,40% | 1,09M | 20:45:00 | ||
Colgate-Palmolive | 91,92 | 93,59 | 91,73 | -1,38 | -1,48% | 2,56M | 20:44:59 | ||
Comcast | 38,33 | 38,81 | 38,16 | -0,22 | -0,56% | 8,51M | 20:45:16 | ||
Comerica | 50,28 | 51,37 | 50,16 | -0,49 | -0,96% | 672,77K | 20:43:45 | ||
Conagra Brands | 29,80 | 30,44 | 29,77 | -0,49 | -1,60% | 1,41M | 20:45:18 | ||
ConocoPhillips | 118,74 | 119,21 | 117,73 | +1,49 | +1,27% | 1,86M | 20:45:04 | ||
Consolidated Edison | 93,53 | 95,32 | 93,39 | -0,90 | -0,95% | 726,66K | 20:44:58 | ||
Constellation Brands A | 245,25 | 248,49 | 244,86 | -3,27 | -1,31% | 531,10K | 20:45:16 | ||
Constellation Energy | 231,10 | 234,78 | 221,89 | +0,47 | +0,20% | 1,75M | 20:45:08 | ||
Cooper | 91,97 | 94,60 | 91,17 | -2,92 | -3,08% | 859,59K | 20:44:44 | ||
Copart | 53,03 | 53,90 | 52,95 | -1,00 | -1,84% | 1,58M | 20:45:17 | ||
Corning | 35,78 | 36,23 | 35,76 | -0,50 | -1,36% | 1,67M | 20:45:16 | ||
Corpay | 264,05 | 267,91 | 263,57 | -3,88 | -1,45% | 184,22K | 20:43:32 | ||
Corteva | 55,45 | 55,79 | 55,04 | -0,06 | -0,11% | 1,23M | 20:45:04 | ||
CoStar | 83,29 | 85,78 | 83,26 | -2,64 | -3,07% | 944,34K | 20:45:07 | ||
Costco | 808,00 | 815,29 | 804,72 | -1,73 | -0,21% | 1,11M | 20:45:10 | ||
Coterra Energy | 27,51 | 27,60 | 27,22 | +0,38 | +1,40% | 1,87M | 20:45:06 | ||
Crown Castle | 97,72 | 99,40 | 97,69 | -0,41 | -0,41% | 1,02M | 20:44:06 | ||
CSX | 33,52 | 33,92 | 33,46 | -0,26 | -0,77% | 4,96M | 20:45:09 | ||
Cummins | 278,38 | 284,99 | 278,00 | -6,53 | -2,29% | 347,90K | 20:44:46 | ||
CVS Health Corp | 54,05 | 55,38 | 53,83 | -1,50 | -2,69% | 8,49M | 20:45:11 | ||
Danaher | 257,48 | 263,81 | 257,25 | -5,30 | -2,02% | 1,81M | 20:45:04 | ||
Darden Restaurants | 148,47 | 149,72 | 147,48 | +0,87 | +0,59% | 545,39K | 20:44:37 | ||
DaVita | 143,05 | 144,04 | 137,41 | +4,51 | +3,26% | 725,37K | 20:44:59 | ||
Dayforce | 54,32 | 56,35 | 54,27 | -1,84 | -3,28% | 1,11M | 20:45:02 | ||
Deckers Outdoor | 1.056,41 | 1.070,05 | 1.038,06 | +23,51 | +2,28% | 375,99K | 20:45:05 | ||
Deere&Company | 367,98 | 375,00 | 367,00 | -6,98 | -1,86% | 894,35K | 20:45:01 | ||
Delta Air Lines | 50,55 | 51,76 | 50,51 | -1,29 | -2,50% | 3,08M | 20:45:10 | ||
Dentsply | 27,59 | 27,85 | 27,43 | +0,13 | +0,47% | 953,40K | 20:45:02 | ||
Devon Energy | 48,74 | 48,97 | 48,35 | +0,59 | +1,22% | 2,61M | 20:45:00 | ||
DexCom | 127,73 | 128,04 | 125,26 | +0,37 | +0,29% | 746,30K | 20:45:04 | ||
Diamondback | 197,15 | 197,46 | 195,20 | +3,69 | +1,91% | 577,02K | 20:44:14 | ||
Digital | 143,18 | 144,04 | 142,76 | +0,41 | +0,29% | 639,92K | 20:44:53 | ||
Discover | 121,25 | 123,21 | 121,13 | -1,97 | -1,60% | 510,00K | 20:45:09 | ||
Dollar General | 141,69 | 145,94 | 141,04 | -3,55 | -2,44% | 1,98M | 20:44:44 | ||
Dollar Tree | 113,48 | 116,23 | 113,25 | -1,89 | -1,64% | 976,48K | 20:45:09 | ||
Dominion Energy | 52,73 | 53,31 | 52,58 | -0,06 | -0,11% | 2,44M | 20:45:10 | ||
Domino’s Pizza Inc | 506,57 | 507,91 | 501,26 | +4,41 | +0,88% | 184,21K | 20:44:01 | ||
Dover | 182,56 | 188,70 | 182,55 | -1,62 | -0,88% | 802,35K | 20:43:38 | ||
Dow | 57,80 | 58,36 | 57,76 | +0,05 | +0,08% | 1,20M | 20:44:52 | ||
DR Horton | 142,04 | 145,47 | 141,84 | -2,58 | -1,78% | 625,26K | 20:44:26 | ||
DTE Energy | 113,03 | 114,03 | 112,87 | +0,07 | +0,06% | 366,24K | 20:45:00 | ||
Duke Energy | 101,18 | 102,67 | 101,10 | -0,99 | -0,97% | 1,08M | 20:44:54 | ||
DuPont De Nemours | 81,69 | 82,62 | 80,90 | +0,57 | +0,71% | 3,41M | 20:45:09 | ||
Eastman Chemical | 100,51 | 101,06 | 100,06 | +0,28 | +0,28% | 223,82K | 20:42:47 | ||
Eaton | 336,26 | 342,95 | 335,30 | -4,63 | -1,36% | 1,02M | 20:45:06 | ||
eBay | 53,21 | 55,15 | 53,18 | -1,20 | -2,21% | 4,02M | 20:45:20 | ||
Ecolab | 229,21 | 233,93 | 229,09 | -5,10 | -2,18% | 335,31K | 20:45:03 | ||
Edison | 74,31 | 75,13 | 74,24 | -0,26 | -0,35% | 509,88K | 20:45:00 | ||
Edwards Lifesciences | 86,75 | 88,20 | 86,57 | -1,23 | -1,39% | 892,06K | 20:44:41 | ||
Electronic Arts | 131,61 | 134,03 | 130,59 | -3,45 | -2,55% | 2,59M | 20:45:20 | ||
Elevance Health | 517,57 | 520,86 | 513,93 | -3,84 | -0,74% | 927,87K | 20:45:08 | ||
Eli Lilly | 801,38 | 809,84 | 788,25 | -6,05 | -0,75% | 1,58M | 20:45:17 | ||
Emerson | 111,90 | 114,33 | 111,79 | -1,52 | -1,34% | 885,49K | 20:44:54 | ||
Enphase | 127,50 | 131,13 | 127,26 | +2,32 | +1,85% | 3,37M | 20:45:12 | ||
Entergy | 107,97 | 109,80 | 107,83 | -1,17 | -1,08% | 821,71K | 20:45:00 | ||
EOG Resources | 125,47 | 125,56 | 123,66 | +2,20 | +1,79% | 2,13M | 20:45:16 | ||
EPAM Systems | 176,86 | 180,55 | 176,49 | -3,25 | -1,80% | 431,34K | 20:45:01 | ||
EQT | 41,26 | 41,69 | 40,34 | +1,11 | +2,75% | 3,42M | 20:45:05 | ||
Equifax | 236,08 | 239,80 | 235,56 | -3,94 | -1,64% | 361,12K | 20:44:04 | ||
Equinix | 767,44 | 775,86 | 764,63 | +1,32 | +0,17% | 253,98K | 20:39:08 | ||
Equity Residential | 64,92 | 66,05 | 64,85 | -0,77 | -1,18% | 492,73K | 20:44:24 | ||
Essex Property | 256,53 | 261,57 | 256,07 | -2,87 | -1,11% | 66,30K | 20:42:07 | ||
Estee Lauder | 126,29 | 127,05 | 124,75 | +0,23 | +0,18% | 1,71M | 20:45:17 | ||
Etsy Inc | 60,69 | 61,23 | 59,87 | +0,07 | +0,12% | 1,41M | 20:45:17 | ||
Everest | 389,63 | 392,02 | 388,33 | -2,14 | -0,55% | 78,01K | 20:42:46 | ||
Evergy | 53,29 | 53,76 | 53,19 | -0,14 | -0,26% | 709,76K | 20:45:02 | ||
Eversource Energy | 56,96 | 58,38 | 56,91 | -0,57 | -0,99% | 599,85K | 20:44:01 | ||
Exelon | 36,77 | 37,17 | 36,62 | +0,08 | +0,20% | 2,02M | 20:45:17 | ||
Expedia | 110,62 | 110,97 | 109,30 | +0,31 | +0,28% | 1,08M | 20:45:07 | ||
Expeditors Washington | 119,04 | 120,86 | 118,18 | +1,08 | +0,92% | 904,69K | 20:45:13 | ||
Extra Space Storage | 143,37 | 144,91 | 142,51 | +0,79 | +0,55% | 413,56K | 20:45:07 | ||
Exxon Mobil | 114,44 | 114,78 | 113,07 | +1,01 | +0,89% | 7,69M | 20:45:07 | ||
F5 Networks | 167,81 | 170,00 | 167,60 | -2,09 | -1,23% | 204,12K | 20:45:10 | ||
FactSet Research | 425,20 | 433,64 | 424,95 | -10,84 | -2,49% | 96,22K | 20:43:14 | ||
Fair Isaac | 1.381,52 | 1.383,74 | 1.364,34 | -3,12 | -0,23% | 60,26K | 20:43:01 | ||
Fastenal | 64,76 | 65,92 | 64,67 | -1,26 | -1,91% | 1,36M | 20:45:20 | ||
Federal Realty | 98,02 | 99,24 | 97,97 | -0,05 | -0,05% | 232,13K | 20:44:09 | ||
FedEx | 246,95 | 249,43 | 246,71 | -0,64 | -0,26% | 682,43K | 20:45:02 | ||
Fidelity National Info | 74,06 | 77,78 | 74,04 | -3,72 | -4,79% | 2,07M | 20:45:01 | ||
Fifth Third | 36,76 | 37,57 | 36,75 | -0,50 | -1,33% | 985,95K | 20:45:02 | ||
First Solar | 278,52 | 283,63 | 271,50 | +1,78 | +0,64% | 3,69M | 20:45:15 | ||
FirstEnergy | 38,90 | 39,22 | 38,84 | -0,08 | -0,19% | 904,16K | 20:45:16 | ||
Fiserv | 147,79 | 150,76 | 147,57 | -2,55 | -1,70% | 1,10M | 20:45:01 | ||
FMC | 62,65 | 62,87 | 61,27 | +0,89 | +1,44% | 716,99K | 20:45:07 | ||
Ford Motor | 11,70 | 12,14 | 11,68 | -0,47 | -3,82% | 37,89M | 20:45:11 | ||
Fortinet | 59,40 | 61,08 | 59,34 | -1,95 | -3,18% | 2,73M | 20:45:14 | ||
Fortive | 74,48 | 75,85 | 74,38 | -1,41 | -1,86% | 563,90K | 20:45:01 | ||
Fox Corp A | 33,41 | 33,86 | 33,40 | -0,20 | -0,60% | 883,24K | 20:45:07 | ||
Fox Corp B | 30,98 | 31,35 | 30,96 | -0,15 | -0,48% | 328,77K | 20:42:22 | ||
Franklin Resources | 23,04 | 23,46 | 23,01 | -0,29 | -1,24% | 914,37K | 20:45:02 | ||
Freeport-McMoran | 53,24 | 53,89 | 52,28 | +1,71 | +3,32% | 9,03M | 20:45:02 | ||
Garmin | 162,30 | 163,34 | 162,16 | -1,51 | -0,92% | 318,33K | 20:43:41 | ||
Gartner | 433,46 | 441,23 | 432,33 | -5,58 | -1,27% | 181,86K | 20:44:43 | ||
GE HealthCare | 78,69 | 79,72 | 78,56 | -1,16 | -1,45% | 790,71K | 20:45:08 | ||
Gen Digital | 24,75 | 25,01 | 24,67 | -0,15 | -0,58% | 2,77M | 20:45:16 | ||
Generac | 148,33 | 151,22 | 147,50 | -0,33 | -0,22% | 514,66K | 20:45:05 | ||
General Dynamics | 297,66 | 299,75 | 297,53 | -1,96 | -0,65% | 331,45K | 20:44:15 | ||
General Electric | 166,95 | 167,84 | 165,31 | -0,38 | -0,23% | 3,58M | 20:45:06 | ||
General Mills | 66,54 | 67,99 | 66,13 | -1,76 | -2,58% | 3,80M | 20:44:58 | ||
General Motors | 42,89 | 43,76 | 42,80 | -1,22 | -2,77% | 7,80M | 20:45:11 | ||
Genuine Parts | 142,01 | 145,19 | 142,00 | -3,21 | -2,21% | 302,84K | 20:44:27 | ||
Gilead | 63,86 | 65,55 | 63,84 | -1,82 | -2,77% | 3,16M | 20:45:18 | ||
Global Payments | 101,39 | 103,13 | 101,18 | -1,37 | -1,33% | 1,09M | 20:45:05 | ||
Globe Life | 83,48 | 83,55 | 80,61 | +1,75 | +2,13% | 654,72K | 20:45:05 | ||
Goldman Sachs | 459,37 | 463,69 | 458,92 | -1,82 | -0,39% | 1,18M | 20:45:06 | ||
Halliburton | 36,45 | 37,06 | 36,22 | +0,34 | +0,94% | 3,18M | 20:45:04 | ||
Hartford | 100,55 | 101,47 | 100,53 | -0,73 | -0,72% | 660,15K | 20:45:01 | ||
Hasbro | 61,40 | 61,53 | 60,07 | +0,74 | +1,21% | 728,38K | 20:45:04 | ||
HCA | 315,93 | 318,29 | 315,68 | -2,77 | -0,87% | 450,15K | 20:44:33 | ||
Healthpeak Properties | 18,96 | 19,38 | 18,93 | -0,14 | -0,71% | 1,18M | 20:45:18 | ||
Henry Schein | 70,86 | 71,64 | 70,79 | -0,86 | -1,19% | 310,58K | 20:45:17 | ||
Hershey Co | 196,87 | 198,37 | 195,41 | -0,14 | -0,07% | 1,26M | 20:45:08 | ||
Hess | 151,56 | 153,00 | 149,91 | +0,17 | +0,11% | 2,43M | 20:44:56 | ||
Hewlett Packard | 18,41 | 18,78 | 18,22 | 0,01 | 0,00% | 10,80M | 20:45:07 | ||
Hilton Worldwide | 199,58 | 203,83 | 199,38 | -3,66 | -1,80% | 581,90K | 20:44:43 | ||
Hologic | 73,38 | 73,86 | 72,88 | -0,42 | -0,57% | 560,45K | 20:45:05 | ||
Home Depot | 327,39 | 330,95 | 324,48 | +2,29 | +0,70% | 1,87M | 20:44:46 | ||
Honeywell | 199,65 | 200,82 | 198,10 | -0,04 | -0,02% | 1,30M | 20:45:14 | ||
Hormel Foods | 34,70 | 34,97 | 34,33 | -0,41 | -1,17% | 1,13M | 20:45:11 | ||
Host Hotels Resorts | 18,04 | 18,39 | 18,00 | -0,26 | -1,42% | 1,43M | 20:45:10 | ||
Howmet | 85,10 | 85,47 | 84,07 | +0,38 | +0,45% | 1,39M | 20:45:10 | ||
HP Inc | 33,02 | 33,45 | 32,85 | +0,28 | +0,84% | 4,45M | 20:45:10 | ||
Hubbell | 399,05 | 415,76 | 398,55 | -13,95 | -3,38% | 254,75K | 20:41:45 | ||
Humana | 349,70 | 350,55 | 346,35 | +0,40 | +0,11% | 776,76K | 20:45:06 | ||
Huntington Bancshares | 13,61 | 14,10 | 13,61 | -0,13 | -0,95% | 7,18M | 20:45:13 | ||
Huntington Ingalls Industries | 252,49 | 257,84 | 252,38 | -3,71 | -1,45% | 117,57K | 20:42:33 | ||
IBM | 168,79 | 171,09 | 168,65 | -2,10 | -1,23% | 1,31M | 20:45:01 | ||
ICE | 133,78 | 136,62 | 133,74 | -2,57 | -1,88% | 806,03K | 20:44:38 | ||
IDEX | 211,44 | 215,44 | 211,43 | -3,71 | -1,73% | 226,77K | 20:41:38 | ||
IDEXX Labs | 503,25 | 514,24 | 501,81 | -13,26 | -2,57% | 260,24K | 20:44:55 | ||
IFF | 94,99 | 96,72 | 94,91 | -1,15 | -1,20% | 723,76K | 20:45:06 | ||
Illinois Tool Works | 237,28 | 241,14 | 237,27 | -2,79 | -1,16% | 542,24K | 20:45:05 | ||
Illumina | 104,36 | 106,98 | 103,50 | -2,12 | -1,99% | 791,72K | 20:44:57 | ||
Incyte | 57,05 | 57,50 | 56,62 | -0,26 | -0,45% | 1,17M | 20:45:05 | ||
Ingersoll Rand | 93,45 | 95,67 | 93,34 | -2,05 | -2,14% | 3,46M | 20:45:06 | ||
Insulet | 178,45 | 181,68 | 177,93 | -1,62 | -0,90% | 192,24K | 20:44:44 | ||
Intel | 30,87 | 31,37 | 30,66 | +0,14 | +0,47% | 21,27M | 20:45:15 | ||
International Paper | 45,16 | 45,64 | 45,00 | -0,31 | -0,67% | 3,39M | 20:45:14 | ||
Intuit | 594,95 | 605,10 | 592,14 | -12,04 | -1,98% | 1,74M | 20:45:06 | ||
Intuitive Surgical | 400,06 | 405,99 | 398,29 | -4,79 | -1,18% | 579,74K | 20:43:16 | ||
Invesco | 15,40 | 15,70 | 15,39 | -0,23 | -1,47% | 834,38K | 20:44:58 | ||
Invitation Homes | 34,10 | 34,77 | 34,06 | -0,38 | -1,10% | 570,65K | 20:44:27 | ||
IPG | 31,45 | 31,92 | 31,44 | -0,25 | -0,77% | 915,72K | 20:44:43 | ||
IQVIA Holdings | 226,12 | 230,41 | 224,88 | -3,48 | -1,52% | 551,92K | 20:44:43 | ||
Iron Mountain | 79,61 | 81,07 | 79,57 | -0,62 | -0,77% | 442,03K | 20:45:05 | ||
J&J | 144,41 | 146,83 | 144,15 | -2,56 | -1,74% | 5,70M | 20:45:09 | ||
Jabil Circuit | 118,35 | 120,29 | 117,49 | -1,25 | -1,05% | 510,05K | 20:44:57 | ||
Jack Henry&Associates | 162,69 | 167,92 | 162,65 | -5,92 | -3,51% | 304,40K | 20:43:41 | ||
Jacobs Engineering | 138,00 | 140,88 | 137,91 | -2,50 | -1,78% | 280,75K | 20:45:04 | ||
JB Hunt | 158,16 | 158,26 | 156,07 | +0,54 | +0,34% | 299,18K | 20:45:00 | ||
JM Smucker | 108,33 | 110,35 | 108,13 | -1,45 | -1,32% | 408,17K | 20:45:07 | ||
Johnson Controls | 72,50 | 73,92 | 72,34 | -1,40 | -1,89% | 2,87M | 20:45:17 | ||
JPMorgan | 199,14 | 200,41 | 198,67 | -1,57 | -0,78% | 3,87M | 20:45:07 | ||
Juniper | 34,55 | 34,78 | 34,53 | -0,14 | -0,39% | 598,56K | 20:45:01 | ||
Kellanova | 59,74 | 61,05 | 59,66 | -1,30 | -2,13% | 1,11M | 20:45:09 | ||
Kenvue | 19,25 | 19,41 | 19,10 | -0,11 | -0,54% | 9,20M | 20:45:09 | ||
Keurig Dr Pepper | 33,77 | 34,15 | 33,64 | -0,43 | -1,24% | 3,06M | 20:45:15 | ||
KeyCorp | 14,18 | 14,57 | 14,16 | -0,30 | -2,05% | 5,37M | 20:45:06 | ||
Keysight Technologies | 142,20 | 144,95 | 142,03 | -1,85 | -1,28% | 505,00K | 20:45:03 | ||
Kimberly-Clark | 129,25 | 131,42 | 129,01 | -2,69 | -2,04% | 1,22M | 20:45:03 | ||
Kimco Realty | 18,34 | 18,71 | 18,28 | -0,13 | -0,70% | 1,19M | 20:45:17 | ||
Kinder Morgan | 19,03 | 19,19 | 19,00 | -0,04 | -0,21% | 4,72M | 20:45:04 | ||
KLA Corp | 779,88 | 791,96 | 775,94 | +0,82 | +0,11% | 292,26K | 20:43:41 | ||
Kraft Heinz | 35,11 | 35,78 | 35,06 | -0,74 | -2,06% | 3,87M | 20:45:17 | ||
Kroger | 52,25 | 52,79 | 52,08 | -0,74 | -1,40% | 2,89M | 20:44:52 | ||
L3Harris Technologies | 218,85 | 222,74 | 218,73 | -4,40 | -1,97% | 238,43K | 20:44:36 | ||
Labcorp Holdings | 197,30 | 199,70 | 196,76 | -2,35 | -1,18% | 271,49K | 20:44:27 | ||
Lam Research | 962,49 | 975,72 | 958,80 | -8,08 | -0,83% | 533,44K | 20:45:07 | ||
Lamb Weston Holdings | 88,63 | 89,23 | 88,30 | -0,58 | -0,65% | 636,93K | 20:45:14 | ||
Las Vegas Sands | 44,57 | 45,25 | 44,51 | -0,31 | -0,69% | 2,43M | 20:45:00 | ||
Leidos | 147,72 | 150,50 | 147,39 | -3,43 | -2,27% | 411,05K | 20:45:02 | ||
Lennar | 154,43 | 157,97 | 154,16 | -1,96 | -1,25% | 563,53K | 20:45:06 | ||
Linde PLC | 427,97 | 433,31 | 427,14 | -7,61 | -1,75% | 800,25K | 20:44:56 | ||
Live Nation Entertainment | 95,14 | 96,51 | 94,79 | -0,86 | -0,89% | 1,49M | 20:44:55 | ||
LKQ | 42,97 | 43,66 | 42,78 | +0,05 | +0,12% | 903,97K | 20:45:03 | ||
Lockheed Martin | 458,52 | 465,99 | 457,25 | -8,83 | -1,89% | 594,19K | 20:44:49 | ||
Loews | 74,14 | 75,02 | 74,13 | -0,61 | -0,81% | 206,36K | 20:44:35 | ||
Lowe’s | 214,46 | 216,80 | 213,97 | -0,76 | -0,35% | 1,56M | 20:44:59 | ||
Lululemon Athletica | 293,76 | 304,42 | 293,03 | -9,25 | -3,05% | 1,88M | 20:45:01 | ||
LyondellBasell Industries | 98,41 | 99,96 | 98,38 | -0,14 | -0,14% | 772,33K | 20:45:06 | ||
M&T Bank | 147,98 | 151,38 | 147,92 | -2,68 | -1,78% | 288,69K | 20:44:22 | ||
Marathon Oil | 26,37 | 26,38 | 25,71 | +0,81 | +3,17% | 7,04M | 20:45:06 | ||
Marathon Petroleum | 178,79 | 180,64 | 178,00 | +0,99 | +0,56% | 1,18M | 20:44:55 | ||
MarketAxesss | 206,77 | 215,78 | 206,27 | -10,12 | -4,67% | 211,63K | 20:44:59 | ||
Marriott Int | 233,12 | 237,61 | 232,98 | -3,47 | -1,47% | 554,64K | 20:45:04 | ||
Marsh McLennan | 203,88 | 207,36 | 203,79 | -4,01 | -1,93% | 486,52K | 20:44:26 | ||
Martin Marietta Materials | 568,23 | 581,01 | 568,23 | -10,93 | -1,89% | 114,67K | 20:44:47 | ||
Masco | 67,49 | 69,60 | 67,43 | -1,61 | -2,33% | 661,19K | 20:45:10 | ||
Mastercard | 442,73 | 450,63 | 442,39 | -8,45 | -1,87% | 1,39M | 20:45:04 | ||
Match Group | 29,32 | 30,12 | 29,26 | -0,09 | -0,29% | 2,72M | 20:45:09 | ||
McCormick&Co | 71,41 | 72,15 | 71,00 | -0,80 | -1,11% | 649,57K | 20:45:01 | ||
McDonald’s | 253,12 | 258,81 | 252,90 | -4,99 | -1,93% | 2,73M | 20:45:00 | ||
McKesson | 547,92 | 557,68 | 547,01 | -12,81 | -2,28% | 497,76K | 20:44:13 | ||
Medtronic | 82,00 | 82,74 | 81,87 | -0,29 | -0,35% | 4,54M | 20:45:00 | ||
Merck&Co | 126,01 | 129,08 | 125,83 | -3,48 | -2,69% | 6,06M | 20:45:06 | ||
Meta Platforms | 475,50 | 480,86 | 474,84 | -2,73 | -0,57% | 6,48M | 20:45:16 | ||
MetLife | 70,67 | 72,54 | 70,65 | -1,88 | -2,58% | 1,14M | 20:45:14 | ||
Mettler-Toledo | 1.449,69 | 1.483,82 | 1.445,80 | -29,84 | -2,02% | 62,01K | 20:40:19 | ||
MGM | 38,74 | 40,07 | 38,70 | -0,98 | -2,47% | 2,16M | 20:45:17 | ||
Microchip | 97,74 | 98,93 | 97,10 | -0,49 | -0,50% | 2,20M | 20:45:16 | ||
Micron | 130,91 | 133,30 | 129,27 | +1,42 | +1,10% | 10,02M | 20:45:16 | ||
Microsoft | 428,21 | 430,82 | 426,63 | -1,95 | -0,45% | 8,91M | 20:45:17 | ||
Mid-America Apartment | 131,00 | 134,33 | 130,74 | -2,20 | -1,65% | 161,32K | 20:43:29 | ||
Moderna | 150,66 | 164,73 | 148,50 | -15,95 | -9,57% | 5,26M | 20:45:16 | ||
Mohawk Industries | 115,00 | 116,74 | 114,95 | -1,43 | -1,23% | 272,60K | 20:44:12 | ||
Molina Healthcare | 323,98 | 331,06 | 323,35 | -8,15 | -2,45% | 247,95K | 20:44:23 | ||
Molson Coors Brewing B | 53,35 | 54,12 | 53,06 | -0,15 | -0,28% | 1,33M | 20:44:54 | ||
Mondelez | 67,42 | 68,37 | 67,12 | -0,88 | -1,29% | 3,19M | 20:45:17 | ||
Monolithic | 755,60 | 765,78 | 749,41 | +2,22 | +0,29% | 212,97K | 20:44:23 | ||
Monster Beverage | 51,81 | 52,50 | 51,42 | -0,89 | -1,69% | 5,34M | 20:45:11 | ||
Moody’s | 404,31 | 409,86 | 403,73 | -6,29 | -1,53% | 254,50K | 20:44:12 | ||
Morgan Stanley | 98,47 | 99,46 | 98,40 | -0,50 | -0,51% | 2,22M | 20:45:15 | ||
Mosaic | 31,05 | 31,40 | 30,99 | +0,08 | +0,24% | 1,65M | 20:45:03 | ||
Motorola | 358,71 | 364,43 | 358,51 | -5,89 | -1,62% | 236,36K | 20:43:55 | ||
MSCI | 493,37 | 494,84 | 488,62 | +0,37 | +0,07% | 349,42K | 20:43:42 | ||
Nasdaq Inc | 60,29 | 61,93 | 60,21 | -1,94 | -3,12% | 992,88K | 20:45:07 | ||
NetApp | 117,49 | 118,11 | 115,72 | +1,82 | +1,57% | 1,63M | 20:45:17 | ||
Netflix | 645,30 | 648,71 | 643,03 | -1,45 | -0,22% | 1,56M | 20:45:06 | ||
Newmont Goldcorp | 42,08 | 42,69 | 42,02 | +0,10 | +0,24% | 3,40M | 20:45:01 | ||
News Corp | 27,42 | 27,67 | 27,34 | -0,11 | -0,38% | 226,48K | 20:44:08 | ||
News Corp A | 26,61 | 26,94 | 26,55 | -0,13 | -0,49% | 1,02M | 20:44:56 | ||
NextEra Energy | 77,16 | 78,25 | 76,33 | +0,55 | +0,71% | 7,41M | 20:44:55 | ||
Nike | 91,93 | 92,51 | 91,35 | +0,18 | +0,20% | 6,27M | 20:45:00 | ||
NiSource | 27,95 | 28,27 | 27,92 | -0,10 | -0,34% | 1,05M | 20:44:56 | ||
Nordson | 233,65 | 238,66 | 233,24 | -4,29 | -1,80% | 108,57K | 20:44:26 | ||
Norfolk Southern | 222,76 | 226,63 | 222,14 | -4,10 | -1,81% | 357,15K | 20:45:09 | ||
Northern Trust | 81,48 | 83,46 | 81,41 | -1,83 | -2,20% | 472,44K | 20:45:06 | ||
Northrop Grumman | 456,26 | 464,77 | 455,61 | -10,17 | -2,18% | 468,62K | 20:44:17 | ||
Norwegian Cruise Line | 16,52 | 16,90 | 16,43 | +0,52 | +3,23% | 14,07M | 20:45:00 | ||
NRG | 83,41 | 87,58 | 83,40 | -2,59 | -3,01% | 1,97M | 20:45:10 | ||
Nucor | 168,69 | 171,26 | 168,68 | -2,58 | -1,50% | 716,03K | 20:44:40 | ||
NVIDIA | 1.127,54 | 1.149,39 | 1.098,87 | +62,85 | +5,90% | 50,00M | 20:45:21 | ||
NVR | 7.349,4 | 7.485,3 | 7.332,3 | -66,9 | -0,90% | 8,82K | 20:43:25 | ||
NXP | 277,80 | 282,22 | 276,12 | +0,63 | +0,23% | 560,27K | 20:44:14 | ||
Occidental | 61,97 | 62,85 | 61,83 | +0,02 | +0,03% | 4,01M | 20:44:58 | ||
Old Dominion Freight Line | 172,25 | 173,40 | 170,34 | -0,82 | -0,47% | 1,22M | 20:45:17 | ||
Omnicom | 93,27 | 95,10 | 93,25 | -1,85 | -1,94% | 589,42K | 20:43:42 | ||
ON Semiconductor | 73,21 | 75,34 | 72,42 | +0,65 | +0,90% | 3,34M | 20:45:04 | ||
ONEOK | 80,77 | 81,54 | 80,62 | -0,08 | -0,10% | 562,84K | 20:43:32 | ||
Oracle | 123,94 | 124,82 | 123,01 | +1,03 | +0,84% | 3,91M | 20:45:09 | ||
Otis Worldwide | 95,32 | 97,72 | 95,21 | -2,25 | -2,31% | 1,04M | 20:44:58 | ||
O’Reilly Automotive | 959,64 | 983,83 | 959,07 | -27,33 | -2,77% | 285,25K | 20:45:06 | ||
P&G | 162,50 | 164,90 | 162,26 | -2,84 | -1,71% | 2,88M | 20:45:05 | ||
PACCAR | 107,52 | 109,42 | 107,31 | -1,91 | -1,75% | 1,25M | 20:44:54 | ||
Packaging America | 181,00 | 184,23 | 181,00 | -2,77 | -1,51% | 144,83K | 20:44:14 | ||
Palo Alto Networks | 309,60 | 321,85 | 307,07 | -12,00 | -3,73% | 3,16M | 20:45:01 | ||
Paramount Global B | 11,88 | 12,05 | 11,79 | -0,08 | -0,67% | 3,36M | 20:45:16 | ||
Parker-Hannifin | 524,91 | 537,07 | 524,80 | -4,92 | -0,93% | 462,91K | 20:44:13 | ||
Paychex | 119,96 | 123,89 | 119,48 | -4,27 | -3,44% | 1,41M | 20:45:02 | ||
Paycom Soft | 168,04 | 171,36 | 167,26 | -2,64 | -1,55% | 427,52K | 20:44:41 | ||
PayPal | 61,95 | 62,86 | 61,75 | +0,31 | +0,50% | 7,48M | 20:45:14 | ||
Pentair | 78,72 | 82,95 | 78,60 | -4,03 | -4,87% | 1,24M | 20:44:26 | ||
PepsiCo | 172,58 | 176,28 | 171,90 | -5,41 | -3,04% | 3,38M | 20:45:10 | ||
Pfizer | 28,18 | 28,88 | 28,13 | -0,69 | -2,41% | 20,68M | 20:45:06 | ||
PG E | 18,24 | 18,51 | 18,23 | -0,22 | -1,19% | 3,29M | 20:45:00 | ||
Philip Morris | 99,66 | 100,12 | 99,05 | -0,28 | -0,28% | 1,55M | 20:45:03 | ||
Phillips 66 | 142,15 | 144,20 | 141,96 | -0,53 | -0,37% | 726,12K | 20:45:01 | ||
Pinnacle West | 76,67 | 77,28 | 76,59 | -0,15 | -0,20% | 166,72K | 20:45:05 | ||
PNC Financial | 152,44 | 154,67 | 152,36 | -1,82 | -1,18% | 508,89K | 20:44:09 | ||
Pool | 355,73 | 366,10 | 355,51 | -6,73 | -1,86% | 176,56K | 20:43:56 | ||
PPG Industries | 129,63 | 131,64 | 129,46 | -1,79 | -1,36% | 740,68K | 20:45:07 | ||
PPL | 28,50 | 28,89 | 28,50 | -0,18 | -0,61% | 1,96M | 20:44:56 | ||
Principal Financial | 81,01 | 82,35 | 80,97 | -1,21 | -1,47% | 342,51K | 20:44:58 | ||
Progressive | 204,50 | 205,66 | 202,85 | +0,59 | +0,29% | 1,29M | 20:45:08 | ||
Prologis | 105,08 | 106,22 | 104,37 | +0,33 | +0,32% | 2,88M | 20:44:52 | ||
Prudential Financial | 117,30 | 119,36 | 117,24 | -2,06 | -1,73% | 450,84K | 20:44:13 | ||
PTC | 179,06 | 182,97 | 178,66 | -3,94 | -2,15% | 358,84K | 20:45:17 | ||
Public Service Enterprise | 74,55 | 75,38 | 74,41 | -0,49 | -0,65% | 750,96K | 20:44:36 | ||
Public Storage | 271,24 | 275,67 | 270,73 | -1,15 | -0,42% | 262,58K | 20:44:46 | ||
PulteGroup | 112,64 | 115,02 | 112,47 | -1,66 | -1,45% | 670,83K | 20:45:07 | ||
Qorvo Inc | 97,97 | 99,41 | 97,84 | -0,32 | -0,33% | 603,66K | 20:44:27 | ||
Qualcomm | 213,40 | 217,38 | 211,30 | +3,04 | +1,45% | 8,01M | 20:45:18 | ||
Quanta Services | 279,31 | 286,87 | 279,01 | -4,11 | -1,45% | 762,85K | 20:45:10 | ||
Quest Diagnostics | 139,19 | 141,58 | 138,69 | -2,09 | -1,48% | 296,79K | 20:44:01 | ||
Ralph Lauren A | 180,31 | 181,15 | 173,63 | +6,86 | +3,96% | 597,49K | 20:45:04 | ||
Raymond James Financial | 123,62 | 125,89 | 123,52 | -2,24 | -1,78% | 410,03K | 20:45:01 | ||
Realty Income | 51,77 | 53,07 | 51,65 | -0,41 | -0,79% | 3,59M | 20:44:51 | ||
Regency Centers | 59,12 | 60,05 | 59,04 | -0,17 | -0,29% | 387,54K | 20:43:28 | ||
Regeneron Pharma | 965,53 | 978,59 | 963,90 | -19,49 | -1,98% | 196,81K | 20:43:05 | ||
Regions Financial | 18,95 | 19,27 | 18,94 | -0,17 | -0,86% | 3,32M | 20:45:09 | ||
Republic Services | 183,74 | 186,04 | 183,68 | -3,07 | -1,64% | 323,72K | 20:44:36 | ||
ResMed | 206,22 | 213,53 | 206,16 | -7,03 | -3,30% | 331,77K | 20:44:44 | ||
Revvity | 111,55 | 113,95 | 111,03 | -1,72 | -1,52% | 721,78K | 20:42:55 | ||
Robert Half | 65,70 | 66,93 | 65,47 | -0,85 | -1,28% | 662,16K | 20:45:06 | ||
Rockwell Automation | 257,95 | 264,16 | 257,69 | -6,22 | -2,36% | 588,90K | 20:44:52 | ||
Rollins | 45,80 | 46,65 | 45,70 | -0,39 | -0,84% | 618,53K | 20:43:54 | ||
Roper Technologies | 531,53 | 542,04 | 530,88 | -13,13 | -2,41% | 235,99K | 20:45:13 | ||
Ross Stores | 138,33 | 141,65 | 138,26 | -3,80 | -2,67% | 2,24M | 20:45:19 | ||
Royal Caribbean Cruises | 148,81 | 149,89 | 147,80 | +0,38 | +0,26% | 1,00M | 20:44:42 | ||
Rtx Corp | 105,45 | 106,35 | 105,28 | -0,82 | -0,77% | 2,56M | 20:44:57 | ||
S&P Global | 429,74 | 437,67 | 429,47 | -8,51 | -1,94% | 650,10K | 20:44:13 | ||
Salesforce Inc | 267,29 | 273,23 | 267,16 | -5,00 | -1,84% | 6,33M | 20:45:00 | ||
SBA Communications | 187,21 | 192,01 | 187,15 | -0,88 | -0,47% | 432,04K | 20:44:50 | ||
Schlumberger | 46,47 | 47,23 | 46,32 | +0,22 | +0,49% | 6,38M | 20:45:06 | ||
Seagate | 95,94 | 96,92 | 94,73 | +1,75 | +1,86% | 1,22M | 20:45:12 | ||
Sempra Energy | 75,49 | 76,35 | 75,32 | -0,35 | -0,46% | 1,43M | 20:45:09 | ||
ServiceNow Inc | 724,64 | 738,97 | 718,31 | -13,87 | -1,88% | 1,02M | 20:44:35 | ||
Sherwin-Williams | 301,80 | 305,44 | 301,42 | -3,04 | -1,00% | 836,90K | 20:45:07 | ||
Simon Property | 147,16 | 149,42 | 146,84 | -0,73 | -0,49% | 480,53K | 20:45:09 | ||
Skyworks | 91,58 | 93,13 | 91,52 | -0,58 | -0,63% | 822,39K | 20:45:17 | ||
Snap-On | 269,84 | 272,58 | 269,84 | -1,05 | -0,39% | 125,46K | 20:43:40 | ||
Southern | 77,35 | 78,33 | 77,29 | -0,40 | -0,51% | 1,08M | 20:45:06 | ||
Southwest Airlines | 26,52 | 26,94 | 26,47 | -0,32 | -1,21% | 3,19M | 20:45:05 | ||
Stanley Black Decker | 84,78 | 86,47 | 84,65 | -1,35 | -1,57% | 659,64K | 20:45:10 | ||
Starbucks | 78,04 | 78,80 | 77,76 | -0,83 | -1,05% | 5,78M | 20:45:19 | ||
State Street | 73,66 | 75,57 | 73,64 | -1,73 | -2,29% | 699,03K | 20:45:03 | ||
Steel Dynamics | 134,42 | 135,49 | 132,75 | +1,08 | +0,81% | 695,84K | 20:44:52 | ||
STERIS | 223,97 | 229,20 | 223,51 | -5,20 | -2,27% | 225,74K | 20:43:17 | ||
Stryker | 337,84 | 339,89 | 335,77 | +2,30 | +0,69% | 1,07M | 20:45:07 | ||
Super Micro Computer | 869,42 | 909,65 | 867,40 | -14,46 | -1,64% | 5,16M | 20:45:01 | ||
Synchrony Financial | 43,08 | 43,71 | 43,05 | -0,25 | -0,58% | 1,44M | 20:44:00 | ||
Synopsys | 586,52 | 592,35 | 581,24 | -0,89 | -0,15% | 553,15K | 20:45:06 | ||
Sysco | 72,36 | 73,58 | 72,14 | -0,59 | -0,81% | 2,12M | 20:45:00 | ||
T Rowe | 116,01 | 118,20 | 115,86 | -2,19 | -1,85% | 640,06K | 20:45:12 | ||
T-Mobile US | 166,72 | 168,71 | 165,37 | +0,72 | +0,43% | 2,74M | 20:45:17 | ||
Take-Two | 155,82 | 157,37 | 153,96 | +1,22 | +0,79% | 1,37M | 20:44:30 | ||
Tapestry | 41,23 | 42,56 | 41,20 | -1,07 | -2,53% | 1,14M | 20:44:37 | ||
Targa Resources | 115,57 | 116,14 | 114,69 | +1,29 | +1,13% | 623,97K | 20:44:13 | ||
Target | 146,45 | 147,44 | 144,53 | +1,22 | +0,84% | 2,64M | 20:45:06 | ||
TE Connectivity | 150,21 | 152,30 | 150,07 | -0,67 | -0,44% | 567,95K | 20:44:16 | ||
Teledyne Technologies | 395,14 | 403,52 | 394,28 | -7,34 | -1,82% | 103,58K | 20:41:30 | ||
Teleflex | 204,09 | 206,53 | 203,95 | -2,26 | -1,09% | 691,42K | 20:40:50 | ||
Teradyne | 144,66 | 146,53 | 143,08 | +0,65 | +0,45% | 1,02M | 20:45:06 | ||
Tesla | 175,39 | 178,25 | 173,16 | -3,85 | -2,15% | 49,12M | 20:45:13 | ||
Texas Instruments | 198,34 | 206,00 | 198,25 | -0,84 | -0,42% | 5,36M | 20:45:17 | ||
Textron | 87,46 | 88,64 | 87,39 | -1,17 | -1,32% | 275,55K | 20:44:35 | ||
The AES | 21,10 | 21,52 | 21,02 | +0,19 | +0,91% | 3,38M | 20:45:10 | ||
The Charles Schwab | 70,89 | 72,13 | 70,56 | -1,38 | -1,92% | 4,03M | 20:45:09 | ||
The Travelers | 210,21 | 213,21 | 210,07 | -3,12 | -1,46% | 373,32K | 20:45:08 | ||
Thermo Fisher Scientific | 571,06 | 581,97 | 569,17 | -12,99 | -2,22% | 829,06K | 20:45:04 | ||
TJX | 101,47 | 102,98 | 101,43 | -0,68 | -0,66% | 2,36M | 20:44:58 | ||
Tractor Supply | 280,66 | 282,25 | 279,64 | -1,34 | -0,48% | 476,55K | 20:45:15 | ||
Trane Technologies | 328,67 | 337,99 | 328,59 | -9,25 | -2,74% | 510,39K | 20:43:23 | ||
Transdigm | 1.313,33 | 1.363,66 | 1.313,33 | -36,98 | -2,74% | 113,43K | 20:44:37 | ||
Trimble | 55,78 | 56,80 | 55,74 | -1,02 | -1,80% | 451,30K | 20:45:02 | ||
Truist Financial Corp | 37,61 | 38,48 | 37,58 | -0,79 | -2,06% | 2,22M | 20:45:06 | ||
Tyler Technologies | 478,05 | 493,48 | 476,16 | -14,00 | -2,85% | 113,41K | 20:39:57 | ||
Tyson Foods | 57,81 | 59,59 | 57,70 | -1,90 | -3,18% | 1,22M | 20:45:02 | ||
U.S. Bancorp | 39,70 | 40,71 | 39,69 | -0,82 | -2,04% | 2,69M | 20:45:04 | ||
Uber Tech | 63,23 | 64,61 | 63,10 | -1,02 | -1,60% | 9,04M | 20:44:46 | ||
UDR | 38,37 | 39,24 | 38,32 | -0,60 | -1,53% | 513,95K | 20:44:34 | ||
Ulta Beauty | 381,47 | 386,00 | 377,69 | -0,31 | -0,08% | 668,04K | 20:45:00 | ||
Union Pacific | 228,60 | 232,27 | 228,24 | -3,45 | -1,49% | 1,32M | 20:44:32 | ||
United Airlines Holdings | 50,73 | 51,93 | 50,70 | -1,00 | -1,93% | 1,97M | 20:44:53 | ||
United Parcel Service | 136,56 | 139,18 | 136,24 | -2,10 | -1,51% | 1,75M | 20:45:07 | ||
United Rentals | 658,03 | 674,62 | 657,24 | -15,52 | -2,30% | 198,33K | 20:40:43 | ||
UnitedHealth | 502,89 | 506,65 | 502,00 | -5,28 | -1,04% | 1,58M | 20:45:02 | ||
Universal Health Services | 175,11 | 176,27 | 174,28 | -1,26 | -0,71% | 171,10K | 20:42:13 | ||
Valero Energy | 163,16 | 165,10 | 162,69 | +0,74 | +0,46% | 1,05M | 20:45:00 | ||
Ventas | 47,15 | 48,06 | 47,08 | -0,35 | -0,74% | 462,67K | 20:44:58 | ||
Veralto | 100,90 | 102,58 | 100,76 | -1,29 | -1,26% | 752,14K | 20:45:12 | ||
VeriSign | 170,41 | 172,52 | 170,00 | -0,76 | -0,44% | 538,97K | 20:45:17 | ||
Verisk | 249,30 | 251,36 | 248,53 | -2,28 | -0,91% | 316,86K | 20:44:40 | ||
Verizon | 39,30 | 39,79 | 39,22 | -0,44 | -1,09% | 6,19M | 20:44:59 | ||
Vertex | 446,99 | 454,79 | 445,22 | -9,96 | -2,18% | 869,95K | 20:45:10 | ||
VF | 12,14 | 13,00 | 12,14 | -0,19 | -1,58% | 6,99M | 20:44:57 | ||
Viatris | 10,45 | 10,53 | 10,34 | +0,04 | +0,38% | 3,06M | 20:45:16 | ||
VICI Properties | 28,26 | 28,66 | 28,24 | -0,04 | -0,14% | 4,92M | 20:44:40 | ||
Visa A | 271,03 | 274,46 | 270,23 | -3,46 | -1,26% | 2,74M | 20:44:59 | ||
Vulcan Materials | 253,97 | 258,53 | 253,97 | -5,28 | -2,04% | 207,77K | 20:44:26 | ||
Walgreens Boots | 15,47 | 16,04 | 15,42 | -0,56 | -3,49% | 11,64M | 20:45:13 | ||
Walmart | 64,81 | 65,47 | 64,74 | -0,57 | -0,86% | 8,45M | 20:45:07 | ||
Walt Disney | 102,10 | 102,86 | 100,94 | +0,34 | +0,33% | 4,86M | 20:45:07 | ||
Warner Bros Discovery | 7,83 | 7,91 | 7,64 | +0,11 | +1,42% | 19,66M | 20:45:18 | ||
Waste Management | 205,88 | 208,06 | 205,43 | -2,92 | -1,40% | 856,15K | 20:45:04 | ||
Waters | 332,15 | 339,33 | 331,98 | -4,31 | -1,28% | 200,07K | 20:39:53 | ||
WEC Energy | 80,00 | 81,35 | 79,95 | -0,70 | -0,87% | 870,69K | 20:44:57 | ||
Wells Fargo&Co | 59,27 | 60,22 | 59,22 | -0,94 | -1,56% | 5,65M | 20:45:07 | ||
Welltower | 101,15 | 101,75 | 100,81 | +0,28 | +0,28% | 1,24M | 20:45:17 | ||
West Pharmaceutical Services | 327,32 | 333,45 | 326,42 | -4,34 | -1,31% | 197,34K | 20:41:52 | ||
Western Digital | 75,46 | 76,52 | 75,27 | +0,65 | +0,86% | 2,30M | 20:45:17 | ||
Westinghouse Air Brake | 168,22 | 169,95 | 168,07 | -1,49 | -0,88% | 252,55K | 20:43:19 | ||
WestRock Co | 53,23 | 53,85 | 53,19 | -0,90 | -1,67% | 432,65K | 20:44:40 | ||
Weyerhaeuser | 29,75 | 30,30 | 29,65 | -0,46 | -1,51% | 1,26M | 20:45:09 | ||
Williams | 40,35 | 40,46 | 40,10 | +0,22 | +0,56% | 1,72M | 20:45:17 | ||
Willis Towers Watson | 250,54 | 252,71 | 249,89 | -2,66 | -1,05% | 135,22K | 20:45:04 | ||
WR Berkley | 78,84 | 79,41 | 78,66 | -0,45 | -0,57% | 332,41K | 20:43:46 | ||
WW Grainger | 938,42 | 965,22 | 936,99 | -27,98 | -2,90% | 132,23K | 20:40:20 | ||
Wynn Resorts | 93,42 | 95,04 | 93,37 | -1,20 | -1,27% | 800,20K | 20:45:15 | ||
Xcel Energy | 53,75 | 54,67 | 53,58 | +0,03 | +0,06% | 1,42M | 20:45:11 | ||
Xylem | 140,59 | 144,21 | 140,42 | -3,65 | -2,53% | 1,03M | 20:45:06 | ||
Yum! Brands | 136,40 | 137,41 | 136,21 | -1,25 | -0,91% | 820,38K | 20:44:06 | ||
Zebra | 324,90 | 328,50 | 324,32 | -2,11 | -0,64% | 138,61K | 20:40:40 | ||
Zimmer Biomet | 116,19 | 117,44 | 115,64 | -0,22 | -0,19% | 552,45K | 20:44:57 | ||
Zoetis Inc | 170,30 | 171,71 | 169,53 | +0,23 | +0,14% | 1,32M | 20:44:49 |
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