Merci d'essayer une autre recherche
Nom | Dernier | + Haut | + Bas | Var. | Var. % | Vol. | Heures | ||
---|---|---|---|---|---|---|---|---|---|
3M | 105,95 | 106,11 | 104,59 | +1,36 | +1,30% | 2,04M | 19:14:37 | ||
Abbott Labs | 113,74 | 113,93 | 112,93 | +0,26 | +0,23% | 2,08M | 19:14:03 | ||
AbbVie | 181,49 | 181,65 | 180,30 | +1,14 | +0,63% | 1,69M | 19:14:37 | ||
Accenture | 344,68 | 345,26 | 340,84 | +3,73 | +1,10% | 1,56M | 19:14:25 | ||
Adobe | 503,99 | 509,00 | 500,26 | -0,41 | -0,08% | 2,11M | 19:14:01 | ||
ADP | 249,50 | 251,06 | 249,03 | +1,17 | +0,47% | 449,59K | 19:11:50 | ||
Aflac | 86,17 | 86,26 | 85,67 | +0,55 | +0,64% | 770,96K | 19:14:27 | ||
Agilent Technologies | 146,47 | 147,60 | 145,95 | -0,89 | -0,61% | 662,98K | 19:13:41 | ||
AIG | 78,44 | 78,69 | 78,27 | +0,10 | +0,13% | 1,34M | 19:14:29 | ||
Air Products | 243,24 | 243,45 | 240,78 | +1,90 | +0,79% | 549,37K | 19:12:28 | ||
Airbnb | 165,50 | 167,38 | 164,86 | -0,91 | -0,55% | 1,30M | 19:14:00 | ||
Akamai | 108,80 | 110,12 | 108,64 | -0,83 | -0,76% | 487,21K | 19:14:12 | ||
Albemarle | 131,38 | 131,68 | 127,27 | +2,58 | +2,00% | 1,45M | 19:14:36 | ||
Alexandria RE | 128,89 | 129,65 | 128,36 | +1,21 | +0,95% | 255,75K | 19:14:17 | ||
Align | 328,07 | 329,99 | 326,07 | +0,17 | +0,05% | 148,49K | 19:13:21 | ||
Allegion PLC | 134,07 | 135,05 | 134,01 | -0,17 | -0,13% | 101,22K | 19:13:46 | ||
Alliant Energy | 50,15 | 50,21 | 49,72 | +0,38 | +0,76% | 1,00M | 19:13:54 | ||
Allstate | 173,25 | 173,45 | 171,18 | +3,41 | +2,01% | 718,84K | 19:14:29 | ||
Alphabet A | 150,80 | 151,43 | 150,17 | -0,07 | -0,05% | 9,56M | 19:14:43 | ||
Alphabet C | 152,17 | 152,55 | 151,33 | +0,23 | +0,15% | 8,33M | 19:14:25 | ||
Altria | 43,73 | 43,94 | 43,62 | +0,08 | +0,17% | 4,21M | 19:14:25 | ||
Amazon.com | 180,44 | 181,70 | 179,26 | +0,61 | +0,34% | 19,98M | 19:14:38 | ||
Amcor PLC | 9,51 | 9,56 | 9,48 | +0,03 | +0,34% | 2,22M | 19:14:31 | ||
AMD | 180,73 | 183,40 | 178,30 | +1,14 | +0,63% | 43,42M | 19:14:31 | ||
Ameren | 73,58 | 73,71 | 72,89 | +0,44 | +0,59% | 443,55K | 19:14:38 | ||
American Airlines | 15,34 | 15,49 | 15,13 | +0,04 | +0,23% | 21,57M | 19:14:23 | ||
American Electric Power | 85,91 | 85,99 | 84,75 | +1,11 | +1,31% | 1,22M | 19:14:00 | ||
American Express | 227,72 | 228,34 | 226,34 | -0,03 | -0,01% | 867,56K | 19:14:07 | ||
American Tower | 196,60 | 198,29 | 196,01 | -0,78 | -0,40% | 795,02K | 19:14:25 | ||
American Water Works | 121,93 | 122,13 | 120,43 | +0,43 | +0,35% | 1,01M | 19:13:31 | ||
Ameriprise Financial | 438,79 | 440,60 | 435,28 | +2,81 | +0,64% | 154,48K | 19:12:18 | ||
Ametek | 183,06 | 183,89 | 182,58 | -0,65 | -0,36% | 257,23K | 19:11:58 | ||
Amgen | 285,16 | 288,54 | 285,15 | -1,14 | -0,40% | 763,76K | 19:13:37 | ||
Amphenol | 115,37 | 116,98 | 114,99 | +0,07 | +0,06% | 1,97M | 19:14:17 | ||
Analog Devices | 197,09 | 198,57 | 194,04 | +3,76 | +1,94% | 1,24M | 19:14:26 | ||
ANSYS | 347,13 | 349,99 | 345,88 | -0,80 | -0,23% | 133,48K | 19:12:31 | ||
AO Smith | 89,00 | 89,35 | 88,72 | +0,15 | +0,17% | 238,04K | 19:14:10 | ||
Aon | 335,63 | 335,93 | 333,70 | +1,84 | +0,55% | 239,94K | 19:14:11 | ||
APA Corp | 34,48 | 34,60 | 33,91 | +0,77 | +2,28% | 4,58M | 19:14:32 | ||
Apple | 171,67 | 171,93 | 170,51 | -1,64 | -0,95% | 35,09M | 19:14:28 | ||
Applied Materials | 205,17 | 207,65 | 202,71 | -2,83 | -1,36% | 3,07M | 19:14:28 | ||
Aptiv | 79,06 | 79,83 | 78,47 | +0,42 | +0,53% | 1,35M | 19:14:34 | ||
Arch Capital | 92,03 | 92,03 | 91,18 | +0,55 | +0,60% | 1,01M | 19:13:48 | ||
Archer-Daniels-Midland | 63,12 | 63,42 | 62,63 | +0,14 | +0,21% | 1,90M | 19:14:36 | ||
Arista Networks | 289,92 | 292,94 | 286,01 | +1,51 | +0,52% | 923,93K | 19:14:13 | ||
Arthur J Gallagher | 249,57 | 250,44 | 247,50 | +1,78 | +0,72% | 320,54K | 19:10:48 | ||
Assurant | 188,70 | 189,48 | 187,38 | +1,29 | +0,69% | 134,12K | 19:13:50 | ||
AT&T | 17,67 | 17,70 | 17,52 | +0,12 | +0,68% | 15,36M | 19:14:32 | ||
Atmos Energy | 118,54 | 118,95 | 117,89 | +0,28 | +0,24% | 710,56K | 19:13:45 | ||
Autodesk | 260,62 | 262,95 | 260,21 | -0,35 | -0,14% | 264,14K | 19:12:13 | ||
AutoZone | 3.160,05 | 3.195,84 | 3.152,95 | -32,74 | -1,03% | 83,87K | 19:13:21 | ||
AvalonBay | 185,96 | 186,72 | 183,69 | +2,27 | +1,24% | 250,75K | 19:13:53 | ||
Avery Dennison | 223,81 | 225,26 | 223,24 | -0,44 | -0,19% | 107,39K | 19:12:23 | ||
Axon Enterprise | 313,38 | 316,97 | 311,90 | -2,26 | -0,72% | 112,29K | 19:14:07 | ||
Baker Hughes | 33,43 | 33,63 | 33,12 | +0,34 | +1,03% | 3,25M | 19:14:25 | ||
Ball | 67,58 | 67,84 | 67,07 | +0,44 | +0,65% | 661,31K | 19:14:05 | ||
Bank of America | 37,88 | 37,90 | 37,42 | +0,07 | +0,17% | 22,88M | 19:14:33 | ||
Bank of NY Mellon | 57,62 | 57,69 | 57,05 | +0,69 | +1,21% | 974,83K | 19:14:08 | ||
Bath & Body Works | 49,83 | 49,95 | 49,30 | +0,38 | +0,76% | 654,05K | 19:14:24 | ||
Baxter | 42,78 | 43,12 | 42,61 | +0,10 | +0,22% | 973,30K | 19:14:13 | ||
Becton Dickinson | 247,78 | 248,29 | 245,33 | +1,25 | +0,51% | 345,07K | 19:14:10 | ||
Berkshire Hathaway B | 418,60 | 418,70 | 415,86 | +1,67 | +0,40% | 1,56M | 19:14:12 | ||
Best Buy | 82,14 | 82,95 | 82,07 | +0,28 | +0,34% | 1,25M | 19:13:53 | ||
Bio-Rad Labs | 347,40 | 350,90 | 345,05 | -2,16 | -0,62% | 49,98K | 19:05:12 | ||
Bio-Techne | 70,32 | 70,76 | 69,28 | +0,90 | +1,30% | 417,88K | 19:13:07 | ||
Biogen | 215,39 | 217,57 | 214,65 | -0,95 | -0,44% | 548,51K | 19:14:14 | ||
BlackRock | 834,52 | 838,68 | 832,00 | -0,60 | -0,07% | 179,54K | 19:14:04 | ||
Blackstone | 131,72 | 131,74 | 130,43 | +0,83 | +0,63% | 1,02M | 19:14:34 | ||
Boeing | 192,55 | 192,93 | 191,21 | +0,60 | +0,31% | 2,33M | 19:14:20 | ||
Booking | 3.637,09 | 3.694,64 | 3.632,00 | -36,40 | -0,99% | 143,43K | 19:10:12 | ||
BorgWarner | 34,91 | 34,97 | 34,56 | +0,21 | +0,59% | 1,42M | 19:14:16 | ||
Boston Properties | 64,97 | 65,41 | 63,31 | +1,82 | +2,87% | 881,71K | 19:14:10 | ||
Boston Scientific | 68,59 | 68,75 | 68,33 | -0,03 | -0,04% | 1,59M | 19:14:00 | ||
Bristol-Myers Squibb | 54,31 | 54,47 | 53,39 | +1,06 | +1,99% | 5,54M | 19:14:35 | ||
Broadcom | 1.320,76 | 1.330,01 | 1.311,69 | +2,03 | +0,15% | 804,11K | 19:14:11 | ||
Broadridge | 204,62 | 205,45 | 204,00 | +0,78 | +0,38% | 99,38K | 19:13:59 | ||
Brown Forman | 51,83 | 52,45 | 51,60 | -0,21 | -0,40% | 676,27K | 19:13:57 | ||
Brown&Brown | 87,42 | 87,99 | 87,27 | +0,17 | +0,19% | 316,16K | 19:13:50 | ||
Builders FirstSource | 209,01 | 211,10 | 207,02 | -0,67 | -0,32% | 447,09K | 19:14:00 | ||
Bunge | 103,18 | 103,67 | 102,38 | +0,76 | +0,74% | 508,19K | 19:14:30 | ||
Cadence Design | 310,97 | 313,01 | 309,39 | -0,37 | -0,12% | 580,33K | 19:11:58 | ||
Caesars | 43,67 | 43,95 | 43,42 | +0,31 | +0,71% | 1,29M | 19:12:31 | ||
Camden Property | 98,52 | 98,72 | 97,72 | +1,36 | +1,39% | 632,94K | 19:14:00 | ||
Campbell Soup | 44,56 | 44,80 | 44,27 | +0,49 | +1,11% | 1,20M | 19:14:30 | ||
Capital One Financial | 148,73 | 149,07 | 145,24 | +4,22 | +2,92% | 2,30M | 19:14:25 | ||
Cardinal Health | 111,83 | 112,53 | 111,24 | -0,21 | -0,19% | 600,28K | 19:14:25 | ||
CarMax | 87,17 | 88,14 | 86,92 | +0,19 | +0,22% | 996,83K | 19:14:15 | ||
Carnival Corp | 16,61 | 17,13 | 16,45 | -0,57 | -3,35% | 40,85M | 19:14:14 | ||
Carrier Global | 57,93 | 58,06 | 57,51 | +0,25 | +0,43% | 831,95K | 19:14:25 | ||
Catalent Inc | 56,53 | 56,75 | 56,38 | +0,05 | +0,09% | 822,35K | 19:14:02 | ||
Caterpillar | 365,77 | 365,98 | 363,71 | +1,12 | +0,31% | 870,89K | 19:13:47 | ||
Cboe Global | 182,59 | 183,44 | 179,95 | +2,41 | +1,34% | 502,11K | 19:14:05 | ||
CBRE A | 97,55 | 97,98 | 97,18 | +0,71 | +0,73% | 577,12K | 19:12:32 | ||
CDW Corp | 257,05 | 259,38 | 256,58 | -0,82 | -0,32% | 254,53K | 19:13:33 | ||
Celanese | 171,24 | 171,46 | 169,92 | +1,60 | +0,94% | 184,23K | 19:14:04 | ||
Cencora Inc | 241,37 | 244,59 | 239,79 | -3,28 | -1,34% | 843,45K | 19:14:23 | ||
Centene | 78,46 | 78,86 | 78,29 | +0,11 | +0,14% | 1,23M | 19:14:36 | ||
CenterPoint Energy | 28,48 | 28,50 | 28,24 | +0,19 | +0,65% | 1,50M | 19:14:24 | ||
CF Industries | 83,24 | 83,93 | 81,92 | +0,63 | +0,76% | 944,80K | 19:14:26 | ||
CH Robinson | 76,02 | 76,24 | 74,65 | +1,70 | +2,29% | 531,43K | 19:14:28 | ||
Charles River Laboratories | 271,67 | 272,19 | 267,23 | +2,30 | +0,85% | 241,94K | 19:13:07 | ||
Charter Communications | 287,69 | 293,45 | 286,69 | -5,82 | -1,98% | 603,71K | 19:14:19 | ||
Chevron | 158,00 | 158,19 | 156,37 | +1,65 | +1,06% | 3,51M | 19:14:36 | ||
Chipotle Mexican Grill | 2.905,02 | 2.943,32 | 2.905,00 | -18,44 | -0,63% | 166,09K | 19:14:31 | ||
Chubb | 259,31 | 259,49 | 257,96 | +0,81 | +0,31% | 768,79K | 19:13:50 | ||
Church&Dwight | 104,31 | 104,70 | 103,89 | +0,10 | +0,10% | 537,01K | 19:14:34 | ||
Cigna | 363,98 | 365,71 | 363,36 | +0,64 | +0,18% | 493,95K | 19:13:57 | ||
Cincinnati Financial | 123,94 | 124,35 | 123,24 | +0,65 | +0,53% | 218,60K | 19:13:49 | ||
Cintas | 684,48 | 688,86 | 680,42 | -1,16 | -0,17% | 246,83K | 19:12:18 | ||
Cisco | 50,01 | 50,19 | 49,81 | +0,24 | +0,48% | 5,56M | 19:14:35 | ||
Citigroup | 63,23 | 63,29 | 62,58 | +0,47 | +0,76% | 9,36M | 19:14:30 | ||
Citizens Financial Group Inc | 36,23 | 36,24 | 35,69 | +0,41 | +1,16% | 1,52M | 19:14:24 | ||
Clorox | 153,05 | 153,87 | 152,25 | +0,31 | +0,20% | 353,25K | 19:14:29 | ||
CME Group | 215,41 | 216,49 | 213,47 | -0,19 | -0,09% | 894,04K | 19:14:30 | ||
CMS Energy | 60,15 | 60,21 | 59,73 | +0,22 | +0,38% | 692,00K | 19:14:09 | ||
Coca-Cola | 61,12 | 61,26 | 60,99 | +0,09 | +0,15% | 4,81M | 19:14:34 | ||
Cognizant A | 73,37 | 74,06 | 73,20 | -0,25 | -0,34% | 1,38M | 19:14:32 | ||
Colgate-Palmolive | 90,03 | 90,35 | 89,91 | +0,08 | +0,08% | 1,19M | 19:14:24 | ||
Comcast | 43,34 | 43,59 | 43,12 | +0,28 | +0,64% | 5,34M | 19:14:34 | ||
Comerica | 55,01 | 55,06 | 54,05 | +0,78 | +1,44% | 922,09K | 19:14:28 | ||
Conagra Brands | 29,61 | 29,76 | 29,51 | +0,13 | +0,42% | 2,31M | 19:14:22 | ||
ConocoPhillips | 127,61 | 128,64 | 126,71 | +0,76 | +0,60% | 1,71M | 19:14:03 | ||
Consolidated Edison | 90,53 | 90,61 | 89,79 | +0,49 | +0,54% | 506,40K | 19:14:35 | ||
Constellation Brands A | 271,01 | 272,72 | 269,71 | -1,03 | -0,38% | 520,45K | 19:14:06 | ||
Constellation Energy | 184,14 | 186,83 | 183,36 | -0,75 | -0,41% | 1,06M | 19:14:31 | ||
Cooper | 101,82 | 102,17 | 101,30 | -0,02 | -0,02% | 322,23K | 19:14:12 | ||
Copart | 57,69 | 58,15 | 57,44 | +0,44 | +0,78% | 2,31M | 19:13:24 | ||
Corning | 32,92 | 33,32 | 32,88 | -0,10 | -0,29% | 1,36M | 19:14:36 | ||
Corpay | 305,46 | 306,92 | 304,48 | -0,06 | -0,02% | 22,32K | 15:27:52 | ||
Corteva | 58,08 | 58,18 | 57,08 | +1,08 | +1,89% | 1,59M | 19:14:23 | ||
CoStar | 96,88 | 97,64 | 96,13 | +0,66 | +0,69% | 824,50K | 19:14:08 | ||
Costco | 729,60 | 734,53 | 728,32 | -2,48 | -0,34% | 602,85K | 19:14:28 | ||
Coterra Energy | 27,95 | 28,05 | 27,76 | +0,09 | +0,33% | 2,75M | 19:14:34 | ||
Crown Castle | 105,98 | 106,52 | 105,25 | +0,39 | +0,37% | 768,85K | 19:14:12 | ||
CSX | 37,02 | 37,10 | 36,69 | +0,18 | +0,49% | 3,54M | 19:14:36 | ||
Cummins | 293,57 | 296,66 | 293,27 | -1,12 | -0,38% | 436,90K | 19:14:35 | ||
CVS Health Corp | 80,00 | 80,75 | 79,32 | +0,57 | +0,72% | 5,62M | 19:14:35 | ||
Danaher | 250,23 | 250,78 | 247,25 | +1,46 | +0,59% | 979,97K | 19:13:24 | ||
Darden Restaurants | 167,29 | 167,89 | 166,94 | +0,32 | +0,19% | 360,66K | 19:13:32 | ||
DaVita | 137,75 | 138,07 | 136,96 | +0,90 | +0,66% | 169,96K | 19:13:02 | ||
Dayforce | 66,28 | 66,42 | 65,65 | +0,23 | +0,35% | 489,95K | 19:14:34 | ||
Deckers Outdoor | 940,46 | 948,89 | 936,60 | +2,56 | +0,27% | 133,94K | 19:14:18 | ||
Deere&Company | 411,30 | 413,31 | 408,76 | +2,16 | +0,53% | 729,91K | 19:13:47 | ||
Delta Air Lines | 47,83 | 48,06 | 47,25 | +0,51 | +1,09% | 6,10M | 19:14:37 | ||
Dentsply | 33,31 | 33,35 | 32,48 | 0,01 | 0,00% | 1,30M | 19:14:07 | ||
Devon Energy | 50,08 | 50,24 | 49,72 | +0,62 | +1,25% | 4,74M | 19:14:25 | ||
DexCom | 139,00 | 140,80 | 138,72 | -0,48 | -0,34% | 1,13M | 19:14:37 | ||
Diamondback | 197,99 | 198,47 | 196,50 | +1,46 | +0,74% | 452,46K | 19:14:16 | ||
Digital | 143,17 | 144,50 | 142,73 | -0,57 | -0,40% | 632,91K | 19:14:23 | ||
Discover | 131,04 | 131,27 | 127,55 | +3,04 | +2,38% | 985,12K | 19:14:25 | ||
Dollar General | 155,54 | 156,57 | 153,66 | +1,33 | +0,86% | 765,42K | 19:14:20 | ||
Dollar Tree | 133,52 | 133,57 | 132,16 | +1,02 | +0,77% | 1,35M | 19:14:37 | ||
Dominion Energy | 49,20 | 49,32 | 48,46 | +0,68 | +1,39% | 1,82M | 19:14:28 | ||
Domino’s Pizza Inc | 494,57 | 496,26 | 489,92 | +2,44 | +0,49% | 329,19K | 19:14:03 | ||
Dover | 177,40 | 177,84 | 176,46 | +0,18 | +0,10% | 317,01K | 19:14:08 | ||
Dow | 57,94 | 58,44 | 57,80 | -0,20 | -0,34% | 1,81M | 19:13:58 | ||
DR Horton | 164,08 | 165,21 | 162,18 | +2,03 | +1,25% | 706,15K | 19:13:55 | ||
DTE Energy | 112,08 | 112,11 | 110,98 | +0,79 | +0,71% | 289,77K | 19:13:45 | ||
Duke Energy | 96,56 | 96,63 | 95,78 | +0,47 | +0,49% | 690,23K | 19:14:05 | ||
DuPont De Nemours | 76,78 | 76,98 | 76,50 | +0,28 | +0,37% | 746,46K | 19:14:03 | ||
Eastman Chemical | 100,28 | 100,49 | 99,21 | +0,70 | +0,70% | 464,37K | 19:12:01 | ||
Eaton | 312,43 | 314,80 | 312,06 | -1,97 | -0,63% | 733,09K | 19:14:32 | ||
eBay | 52,70 | 52,81 | 52,01 | +0,79 | +1,51% | 3,42M | 19:14:26 | ||
Ecolab | 230,75 | 231,48 | 230,04 | -1,01 | -0,44% | 270,00K | 19:14:32 | ||
Edison | 70,41 | 70,59 | 69,44 | +1,01 | +1,46% | 582,97K | 19:13:32 | ||
Edwards Lifesciences | 95,37 | 96,10 | 94,87 | +0,22 | +0,23% | 2,07M | 19:14:32 | ||
Electronic Arts | 132,97 | 133,20 | 131,57 | +1,10 | +0,83% | 815,50K | 19:14:39 | ||
Elevance Health | 519,56 | 521,12 | 517,96 | -0,40 | -0,08% | 349,09K | 19:14:00 | ||
Eli Lilly | 782,90 | 793,67 | 778,34 | +4,72 | +0,61% | 1,63M | 19:14:31 | ||
Emerson | 113,14 | 113,87 | 113,04 | -0,31 | -0,27% | 758,77K | 19:14:34 | ||
Enphase | 120,36 | 124,40 | 119,39 | +0,56 | +0,47% | 1,99M | 19:14:03 | ||
Entergy | 105,40 | 105,72 | 104,79 | +0,52 | +0,50% | 303,81K | 19:14:39 | ||
EOG Resources | 127,91 | 128,18 | 126,91 | +1,52 | +1,20% | 1,23M | 19:14:03 | ||
EPAM Systems | 276,73 | 281,62 | 273,81 | +0,36 | +0,13% | 172,77K | 19:14:12 | ||
EQT | 37,34 | 37,40 | 36,12 | +1,26 | +3,51% | 4,89M | 19:14:14 | ||
Equifax | 266,38 | 266,81 | 263,65 | +3,98 | +1,52% | 225,83K | 19:14:05 | ||
Equinix | 823,23 | 825,43 | 813,00 | +7,92 | +0,97% | 344,94K | 19:14:35 | ||
Equity Residential | 63,20 | 63,45 | 62,76 | +0,63 | +1,01% | 741,02K | 19:14:09 | ||
Essex Property | 244,58 | 245,62 | 241,41 | +3,17 | +1,31% | 108,43K | 19:12:15 | ||
Estee Lauder | 154,19 | 155,05 | 148,54 | +9,15 | +6,31% | 2,66M | 19:14:29 | ||
Etsy Inc | 68,89 | 69,64 | 67,79 | +0,90 | +1,32% | 1,21M | 19:14:32 | ||
Everest | 399,36 | 399,44 | 395,79 | +3,57 | +0,90% | 65,33K | 19:04:31 | ||
Evergy | 53,40 | 53,47 | 52,99 | +0,35 | +0,66% | 778,42K | 19:13:49 | ||
Eversource Energy | 59,77 | 59,79 | 58,80 | +0,79 | +1,34% | 654,60K | 19:14:39 | ||
Exelon | 37,52 | 37,57 | 37,18 | +0,22 | +0,58% | 1,99M | 19:14:28 | ||
Expedia | 138,50 | 139,89 | 137,95 | -0,49 | -0,35% | 501,48K | 19:14:00 | ||
Expeditors Washington | 122,00 | 122,41 | 121,28 | +0,76 | +0,63% | 262,44K | 19:13:54 | ||
Extra Space Storage | 146,86 | 148,58 | 146,43 | +0,11 | +0,08% | 362,18K | 19:14:16 | ||
Exxon Mobil | 116,11 | 116,15 | 115,06 | +1,14 | +0,99% | 8,15M | 19:14:30 | ||
F5 Networks | 189,79 | 190,50 | 189,25 | +0,95 | +0,50% | 60,81K | 19:10:25 | ||
FactSet Research | 451,46 | 453,06 | 447,64 | +4,09 | +0,91% | 155,55K | 19:12:58 | ||
Fair Isaac | 1.256,10 | 1.276,03 | 1.253,15 | -2,41 | -0,19% | 47,04K | 19:12:36 | ||
Fastenal | 77,16 | 78,28 | 77,06 | -0,12 | -0,16% | 1,46M | 19:14:26 | ||
Federal Realty | 101,75 | 103,16 | 101,67 | +0,21 | +0,21% | 255,96K | 19:14:28 | ||
FedEx | 289,05 | 289,57 | 286,46 | +1,16 | +0,40% | 781,19K | 19:14:06 | ||
Fidelity National Info | 74,44 | 74,57 | 73,61 | +0,98 | +1,34% | 2,15M | 19:14:39 | ||
Fifth Third | 37,39 | 37,40 | 36,70 | +0,65 | +1,77% | 2,15M | 19:14:36 | ||
First Solar | 169,11 | 173,01 | 167,14 | +1,66 | +0,99% | 1,38M | 19:13:33 | ||
FirstEnergy | 38,60 | 38,71 | 38,33 | +0,15 | +0,38% | 1,14M | 19:13:44 | ||
Fiserv | 159,03 | 159,99 | 158,88 | -0,30 | -0,19% | 987,77K | 19:14:32 | ||
FMC | 64,06 | 64,08 | 62,43 | +1,36 | +2,17% | 924,68K | 19:14:13 | ||
Ford Motor | 13,23 | 13,30 | 13,05 | +0,17 | +1,33% | 37,08M | 19:14:34 | ||
Fortinet | 68,38 | 68,43 | 67,01 | +1,11 | +1,65% | 1,45M | 19:14:23 | ||
Fortive | 85,83 | 86,11 | 85,66 | -0,19 | -0,22% | 292,91K | 19:13:38 | ||
Fox Corp A | 31,00 | 31,33 | 30,93 | -0,18 | -0,56% | 1,54M | 19:14:30 | ||
Fox Corp B | 28,43 | 28,74 | 28,39 | -0,17 | -0,59% | 369,23K | 19:13:44 | ||
Franklin Resources | 28,04 | 28,15 | 27,69 | +0,41 | +1,48% | 1,11M | 19:14:32 | ||
Freeport-McMoran | 47,02 | 47,19 | 45,96 | +1,13 | +2,47% | 11,81M | 19:14:30 | ||
Garmin | 148,82 | 149,54 | 148,02 | +0,84 | +0,57% | 317,34K | 19:13:24 | ||
Gartner | 480,31 | 484,98 | 478,95 | -0,53 | -0,11% | 122,00K | 19:14:04 | ||
GE HealthCare | 90,69 | 90,84 | 89,65 | +0,38 | +0,42% | 640,48K | 19:13:24 | ||
Gen Digital | 22,43 | 22,43 | 22,15 | +0,33 | +1,49% | 957,63K | 19:14:24 | ||
Generac | 126,17 | 127,56 | 124,35 | +1,58 | +1,27% | 632,53K | 19:13:55 | ||
General Dynamics | 282,54 | 282,92 | 281,12 | +0,64 | +0,23% | 219,43K | 19:11:20 | ||
General Electric | 175,01 | 179,76 | 174,33 | -5,11 | -2,84% | 5,73M | 19:14:35 | ||
General Mills | 70,25 | 70,66 | 69,82 | +0,60 | +0,85% | 2,77M | 19:14:28 | ||
General Motors | 45,39 | 45,53 | 44,58 | +0,80 | +1,79% | 8,10M | 19:14:35 | ||
Genuine Parts | 154,88 | 155,91 | 154,80 | -0,31 | -0,20% | 335,21K | 19:12:38 | ||
Gilead | 73,56 | 73,78 | 73,25 | +0,55 | +0,75% | 2,87M | 19:14:23 | ||
Global Payments | 133,41 | 133,59 | 132,12 | +1,64 | +1,24% | 659,11K | 19:13:09 | ||
Globe Life | 116,11 | 117,25 | 115,70 | -0,49 | -0,42% | 407,04K | 19:13:51 | ||
Goldman Sachs | 416,49 | 419,20 | 414,98 | +1,24 | +0,30% | 1,20M | 19:14:31 | ||
Halliburton | 39,53 | 39,57 | 39,13 | +0,70 | +1,82% | 2,60M | 19:14:26 | ||
Hartford | 103,10 | 103,11 | 102,29 | +0,80 | +0,78% | 532,08K | 19:14:32 | ||
Hasbro | 56,39 | 57,04 | 56,16 | -0,09 | -0,16% | 453,96K | 19:14:37 | ||
HCA | 333,67 | 333,79 | 330,73 | +1,98 | +0,60% | 341,12K | 19:13:45 | ||
Healthpeak Properties | 18,75 | 18,80 | 18,37 | +0,44 | +2,38% | 1,95M | 19:14:25 | ||
Henry Schein | 75,82 | 76,15 | 74,64 | +0,67 | +0,89% | 337,73K | 19:14:36 | ||
Hershey Co | 195,18 | 196,75 | 194,41 | +1,47 | +0,76% | 782,65K | 19:14:19 | ||
Hess | 152,21 | 152,88 | 150,91 | +1,66 | +1,10% | 1,10M | 19:14:19 | ||
Hewlett Packard | 17,82 | 17,85 | 17,69 | +0,16 | +0,88% | 3,52M | 19:14:34 | ||
Hilton Worldwide | 213,38 | 215,79 | 213,04 | -0,96 | -0,45% | 423,13K | 19:14:00 | ||
Hologic | 77,76 | 77,76 | 77,10 | +0,41 | +0,53% | 513,23K | 19:13:46 | ||
Home Depot | 383,25 | 387,64 | 379,72 | -2,63 | -0,68% | 1,88M | 19:14:27 | ||
Honeywell | 205,62 | 206,82 | 205,22 | +0,49 | +0,24% | 1,25M | 19:14:19 | ||
Hormel Foods | 34,98 | 35,12 | 34,77 | +0,14 | +0,39% | 755,65K | 19:14:32 | ||
Host Hotels Resorts | 20,48 | 20,83 | 20,39 | -0,13 | -0,61% | 2,44M | 19:14:16 | ||
Howmet | 68,39 | 68,55 | 68,01 | +0,31 | +0,46% | 1,32M | 19:14:16 | ||
HP Inc | 30,30 | 30,36 | 30,02 | +0,18 | +0,60% | 2,45M | 19:14:10 | ||
Hubbell | 413,87 | 417,21 | 412,56 | +0,01 | +0,00% | 130,58K | 19:05:48 | ||
Humana | 347,91 | 350,94 | 345,93 | -1,59 | -0,45% | 735,54K | 19:14:12 | ||
Huntington Bancshares | 13,95 | 13,95 | 13,78 | +0,16 | +1,16% | 9,12M | 19:14:03 | ||
Huntington Ingalls Industries | 291,71 | 292,61 | 289,61 | +1,96 | +0,68% | 129,82K | 19:01:46 | ||
IBM | 191,21 | 191,93 | 190,35 | +0,41 | +0,21% | 1,29M | 19:14:22 | ||
ICE | 137,50 | 137,85 | 136,36 | +0,52 | +0,38% | 1,26M | 19:13:56 | ||
IDEX | 244,09 | 245,62 | 243,88 | -1,00 | -0,41% | 64,82K | 19:13:57 | ||
IDEXX Labs | 541,13 | 543,28 | 537,39 | +1,56 | +0,29% | 84,30K | 19:13:50 | ||
IFF | 85,30 | 86,37 | 84,96 | -0,34 | -0,40% | 1,31M | 19:14:15 | ||
Illinois Tool Works | 268,22 | 269,69 | 267,36 | +0,01 | +0,00% | 278,96K | 19:13:57 | ||
Illumina | 137,93 | 140,07 | 136,29 | -0,75 | -0,54% | 480,95K | 19:14:23 | ||
Incyte | 56,90 | 57,33 | 56,61 | -0,22 | -0,39% | 677,95K | 19:14:06 | ||
Ingersoll Rand | 94,69 | 95,41 | 94,60 | -0,57 | -0,60% | 1,22M | 19:14:33 | ||
Insulet | 171,25 | 172,21 | 169,22 | +2,07 | +1,22% | 374,48K | 19:13:35 | ||
Intel | 44,11 | 44,60 | 43,71 | +0,34 | +0,78% | 29,66M | 19:14:36 | ||
International Paper | 39,02 | 39,48 | 38,60 | -0,38 | -0,95% | 3,80M | 19:14:33 | ||
Intuit | 649,33 | 654,88 | 647,73 | +0,59 | +0,09% | 378,67K | 19:13:50 | ||
Intuitive Surgical | 398,15 | 402,50 | 397,06 | -1,95 | -0,49% | 407,10K | 19:14:22 | ||
Invesco | 16,66 | 16,77 | 16,50 | +0,21 | +1,25% | 2,12M | 19:14:08 | ||
Invitation Homes | 35,46 | 35,56 | 35,10 | +0,56 | +1,60% | 1,11M | 19:14:29 | ||
IPG | 32,62 | 32,97 | 32,19 | -0,15 | -0,46% | 2,37M | 19:14:41 | ||
IQVIA Holdings | 253,21 | 253,43 | 247,96 | +0,64 | +0,25% | 279,86K | 19:13:51 | ||
Iron Mountain | 80,48 | 80,79 | 80,06 | +0,34 | +0,42% | 396,58K | 19:14:36 | ||
J&J | 158,48 | 159,14 | 158,11 | +0,52 | +0,33% | 2,07M | 19:14:27 | ||
Jabil Circuit | 134,11 | 136,63 | 133,89 | -1,83 | -1,35% | 372,60K | 19:13:48 | ||
Jack Henry&Associates | 173,26 | 173,65 | 172,46 | +1,01 | +0,58% | 103,70K | 19:13:06 | ||
Jacobs Engineering | 153,73 | 154,48 | 152,70 | +0,80 | +0,52% | 184,96K | 19:13:30 | ||
JB Hunt | 199,04 | 199,65 | 195,59 | +3,84 | +1,97% | 281,06K | 19:14:07 | ||
JM Smucker | 125,98 | 127,14 | 125,57 | +0,26 | +0,21% | 260,39K | 19:13:54 | ||
Johnson Controls | 65,02 | 65,28 | 64,78 | +0,15 | +0,23% | 1,44M | 19:13:59 | ||
JPMorgan | 200,20 | 200,41 | 198,58 | +0,68 | +0,34% | 3,63M | 19:14:32 | ||
Juniper | 37,16 | 37,28 | 37,10 | -0,12 | -0,32% | 1,69M | 19:13:14 | ||
Kellanova | 57,37 | 57,47 | 56,85 | +0,72 | +1,27% | 1,11M | 19:14:29 | ||
Kenvue | 21,39 | 21,57 | 21,36 | -0,06 | -0,26% | 6,91M | 19:14:29 | ||
Keurig Dr Pepper | 30,73 | 31,05 | 30,70 | +0,14 | +0,44% | 2,55M | 19:13:19 | ||
KeyCorp | 15,78 | 15,82 | 15,64 | +0,14 | +0,93% | 6,51M | 19:14:40 | ||
Keysight Technologies | 156,89 | 157,85 | 155,55 | +1,05 | +0,67% | 557,19K | 19:14:18 | ||
Kimberly-Clark | 129,72 | 129,97 | 128,40 | +2,45 | +1,93% | 1,53M | 19:14:29 | ||
Kimco Realty | 19,48 | 19,66 | 19,44 | +0,13 | +0,65% | 2,22M | 19:14:10 | ||
Kinder Morgan | 18,39 | 18,39 | 18,15 | +0,24 | +1,29% | 6,11M | 19:14:40 | ||
KLA Corp | 694,50 | 698,79 | 690,01 | -2,37 | -0,34% | 250,31K | 19:12:49 | ||
Kraft Heinz | 36,88 | 36,98 | 36,65 | +0,35 | +0,97% | 2,99M | 19:14:32 | ||
Kroger | 57,15 | 57,36 | 56,92 | +0,25 | +0,43% | 1,89M | 19:13:41 | ||
L3Harris Technologies | 213,50 | 214,28 | 212,38 | +1,00 | +0,47% | 541,64K | 19:14:12 | ||
Laboratory America | 218,04 | 218,15 | 215,64 | +1,47 | +0,68% | 219,99K | 19:14:10 | ||
Lam Research | 969,49 | 973,90 | 961,63 | +3,82 | +0,40% | 233,60K | 19:13:28 | ||
Lamb Weston Holdings | 106,32 | 107,50 | 106,10 | +0,02 | +0,02% | 614,92K | 19:14:29 | ||
Las Vegas Sands | 51,81 | 52,19 | 51,54 | +0,34 | +0,65% | 3,14M | 19:14:28 | ||
Leidos | 130,99 | 131,50 | 130,19 | +0,45 | +0,34% | 238,84K | 19:12:57 | ||
Lennar | 171,15 | 172,58 | 168,75 | +2,65 | +1,57% | 1,10M | 19:14:30 | ||
Linde PLC | 464,59 | 465,67 | 462,61 | -1,64 | -0,35% | 831,45K | 19:14:25 | ||
Live Nation Entertainment | 106,28 | 107,24 | 105,83 | -0,52 | -0,49% | 476,18K | 19:14:31 | ||
LKQ | 53,27 | 53,67 | 53,22 | +0,12 | +0,23% | 286,07K | 19:14:32 | ||
Lockheed Martin | 455,24 | 457,05 | 453,95 | -1,54 | -0,34% | 465,87K | 19:14:13 | ||
Loews | 78,46 | 78,47 | 78,17 | +0,36 | +0,46% | 174,11K | 19:14:31 | ||
Lowe’s | 254,36 | 254,48 | 251,02 | +1,03 | +0,41% | 1,06M | 19:14:24 | ||
Lululemon Athletica | 390,99 | 394,32 | 390,07 | +1,53 | +0,39% | 1,08M | 19:13:54 | ||
LyondellBasell Industries | 102,40 | 103,30 | 102,32 | -0,55 | -0,53% | 585,78K | 19:14:12 | ||
M&T Bank | 145,96 | 146,00 | 144,15 | +1,16 | +0,80% | 199,98K | 19:14:03 | ||
Marathon Oil | 28,25 | 28,30 | 27,88 | +0,54 | +1,95% | 6,00M | 19:14:25 | ||
Marathon Petroleum | 200,48 | 200,62 | 195,96 | +3,49 | +1,77% | 831,90K | 19:14:16 | ||
MarketAxesss | 220,54 | 221,88 | 217,13 | +2,79 | +1,28% | 108,67K | 19:14:22 | ||
Marriott Int | 252,51 | 255,10 | 252,14 | -1,04 | -0,41% | 308,50K | 19:14:00 | ||
Marsh McLennan | 206,10 | 206,72 | 205,31 | +0,50 | +0,24% | 366,64K | 19:14:39 | ||
Martin Marietta Materials | 612,79 | 614,03 | 609,36 | +0,94 | +0,15% | 118,29K | 19:13:56 | ||
Masco | 78,38 | 78,64 | 77,78 | +0,53 | +0,68% | 504,52K | 19:14:36 | ||
Mastercard | 480,42 | 480,70 | 477,27 | +2,47 | +0,52% | 861,89K | 19:14:26 | ||
Match Group | 36,45 | 36,98 | 36,10 | +0,57 | +1,60% | 3,02M | 19:14:41 | ||
McCormick&Co | 77,02 | 77,46 | 76,47 | +0,99 | +1,30% | 1,12M | 19:14:27 | ||
McDonald’s | 282,00 | 283,38 | 281,25 | -0,02 | -0,01% | 1,34M | 19:14:19 | ||
McKesson | 537,04 | 538,85 | 535,51 | -2,21 | -0,41% | 125,77K | 19:14:00 | ||
Medtronic | 87,29 | 87,73 | 86,93 | +0,37 | +0,43% | 2,72M | 19:14:32 | ||
Merck&Co | 131,79 | 132,42 | 131,08 | +0,04 | +0,03% | 4,21M | 19:14:31 | ||
Meta Platforms | 488,20 | 492,89 | 485,15 | -5,66 | -1,15% | 7,82M | 19:14:31 | ||
MetLife | 74,23 | 74,39 | 73,89 | +0,31 | +0,42% | 930,44K | 19:14:12 | ||
Mettler-Toledo | 1.336,58 | 1.342,44 | 1.332,20 | +0,74 | +0,06% | 27,62K | 19:09:26 | ||
MGM | 47,27 | 47,55 | 46,74 | +0,67 | +1,44% | 1,55M | 19:14:22 | ||
Microchip | 89,36 | 89,87 | 88,97 | +0,18 | +0,20% | 1,31M | 19:14:31 | ||
Micron | 117,75 | 119,63 | 117,35 | -1,39 | -1,17% | 11,99M | 19:14:19 | ||
Microsoft | 420,55 | 421,76 | 419,14 | -0,88 | -0,21% | 7,97M | 19:14:38 | ||
Mid-America Apartment | 132,01 | 132,34 | 131,28 | +1,21 | +0,93% | 263,75K | 19:13:11 | ||
Moderna | 106,94 | 112,00 | 106,56 | -3,65 | -3,30% | 2,14M | 19:14:28 | ||
Mohawk Industries | 130,24 | 130,49 | 128,87 | +1,32 | +1,02% | 161,76K | 19:14:31 | ||
Molina Healthcare | 409,11 | 415,34 | 407,19 | -9,49 | -2,27% | 140,98K | 19:12:27 | ||
Molson Coors Brewing B | 67,13 | 67,75 | 66,94 | -0,21 | -0,31% | 377,47K | 19:13:43 | ||
Mondelez | 69,98 | 70,58 | 69,83 | -0,12 | -0,16% | 3,97M | 19:14:11 | ||
Monolithic | 673,59 | 683,76 | 671,73 | +0,45 | +0,07% | 109,45K | 19:13:27 | ||
Monster Beverage | 59,41 | 60,09 | 59,24 | +0,22 | +0,36% | 1,71M | 19:14:36 | ||
Moody’s | 393,82 | 395,53 | 391,15 | +3,58 | +0,92% | 177,76K | 19:12:30 | ||
Morgan Stanley | 94,23 | 94,28 | 93,45 | +0,73 | +0,78% | 2,39M | 19:14:38 | ||
Mosaic | 32,34 | 32,56 | 31,47 | +0,32 | +1,02% | 3,14M | 19:14:36 | ||
Motorola | 353,94 | 354,02 | 351,94 | +0,52 | +0,15% | 190,18K | 19:10:42 | ||
MSCI | 560,87 | 561,51 | 557,52 | +3,87 | +0,69% | 103,68K | 19:13:24 | ||
Nasdaq Inc | 62,95 | 63,52 | 62,82 | -0,05 | -0,08% | 1,23M | 19:14:37 | ||
NetApp | 104,95 | 105,77 | 104,86 | -0,27 | -0,26% | 409,03K | 19:14:35 | ||
Netflix | 605,59 | 615,00 | 601,59 | -7,95 | -1,30% | 2,29M | 19:14:12 | ||
Newmont Goldcorp | 36,15 | 36,36 | 35,37 | +0,89 | +2,54% | 8,13M | 19:14:33 | ||
News Corp | 27,22 | 27,42 | 27,11 | +0,09 | +0,33% | 271,33K | 19:14:00 | ||
News Corp A | 26,36 | 26,52 | 26,26 | +0,07 | +0,27% | 1,04M | 19:14:22 | ||
NextEra Energy | 63,78 | 64,26 | 63,40 | -0,01 | -0,02% | 5,94M | 19:14:34 | ||
Nike | 93,86 | 94,81 | 93,43 | -0,26 | -0,28% | 6,85M | 19:14:25 | ||
NiSource | 27,53 | 27,64 | 27,40 | +0,07 | +0,25% | 1,24M | 19:13:46 | ||
Nordson | 274,00 | 274,78 | 272,18 | +0,26 | +0,10% | 63,26K | 19:03:58 | ||
Norfolk Southern | 254,60 | 255,77 | 250,38 | +2,88 | +1,14% | 481,07K | 19:14:27 | ||
Northern Trust | 88,72 | 88,94 | 87,75 | +0,97 | +1,11% | 339,16K | 19:13:03 | ||
Northrop Grumman | 478,74 | 480,75 | 478,09 | +1,38 | +0,29% | 238,27K | 19:11:15 | ||
Norwegian Cruise Line | 21,09 | 21,34 | 20,91 | -0,25 | -1,17% | 5,09M | 19:14:34 | ||
NRG | 67,46 | 67,83 | 66,39 | +0,84 | +1,26% | 966,34K | 19:13:51 | ||
Nucor | 197,86 | 199,00 | 196,70 | -0,70 | -0,35% | 421,26K | 19:14:16 | ||
NVIDIA | 904,96 | 912,98 | 891,93 | +2,46 | +0,27% | 30,13M | 19:14:33 | ||
NVR | 8.087,0 | 8.155,0 | 7.976,6 | +106,3 | +1,33% | 7,61K | 19:13:33 | ||
NXP | 246,69 | 247,96 | 245,00 | +1,26 | +0,51% | 424,46K | 19:14:21 | ||
Occidental | 65,09 | 65,13 | 64,36 | +0,89 | +1,39% | 3,85M | 19:14:35 | ||
Old Dominion Freight Line | 218,86 | 219,31 | 213,70 | +4,89 | +2,28% | 445,45K | 19:13:11 | ||
Omnicom | 96,97 | 97,45 | 96,14 | +1,82 | +1,91% | 1,03M | 19:13:22 | ||
ON Semiconductor | 73,73 | 76,08 | 73,64 | -1,88 | -2,49% | 3,11M | 19:14:20 | ||
ONEOK | 80,35 | 80,38 | 79,50 | +0,75 | +0,94% | 1,14M | 19:14:39 | ||
Oracle | 125,86 | 126,06 | 125,21 | +0,59 | +0,47% | 2,84M | 19:14:13 | ||
Otis Worldwide | 99,24 | 100,04 | 99,12 | -0,62 | -0,62% | 480,43K | 19:14:16 | ||
O’Reilly Automotive | 1.131,00 | 1.142,72 | 1.129,73 | -4,52 | -0,40% | 110,96K | 19:10:29 | ||
PACCAR | 123,67 | 125,50 | 123,55 | -0,79 | -0,63% | 823,85K | 19:14:35 | ||
Packaging America | 189,78 | 190,52 | 188,67 | +0,84 | +0,44% | 146,43K | 19:12:41 | ||
Palo Alto Networks | 283,34 | 285,06 | 280,25 | +1,08 | +0,38% | 1,67M | 19:14:25 | ||
Paramount Global B | 11,78 | 11,91 | 11,61 | +0,08 | +0,68% | 5,39M | 19:14:27 | ||
Parker-Hannifin | 554,86 | 557,31 | 553,14 | -3,19 | -0,57% | 235,70K | 19:13:45 | ||
Paychex | 122,50 | 122,75 | 121,85 | +0,97 | +0,80% | 662,78K | 19:14:09 | ||
Paycom Soft | 200,18 | 201,80 | 197,79 | +2,96 | +1,50% | 317,57K | 19:13:35 | ||
PayPal | 67,22 | 67,72 | 66,43 | +0,65 | +0,98% | 6,40M | 19:14:31 | ||
Pentair | 85,04 | 85,80 | 84,76 | +0,02 | +0,02% | 830,92K | 19:14:29 | ||
PepsiCo | 175,22 | 175,81 | 174,38 | +1,65 | +0,95% | 2,58M | 19:14:31 | ||
Pfizer | 28,00 | 28,12 | 27,72 | +0,22 | +0,79% | 21,87M | 19:14:27 | ||
PG E | 16,79 | 16,88 | 16,72 | +0,05 | +0,27% | 5,14M | 19:14:30 | ||
Philip Morris | 91,96 | 92,69 | 91,72 | -0,27 | -0,29% | 2,17M | 19:14:34 | ||
Phillips 66 | 162,67 | 162,72 | 158,84 | +3,71 | +2,33% | 1,50M | 19:14:26 | ||
Pinnacle West | 74,37 | 74,73 | 73,90 | +0,34 | +0,46% | 326,17K | 19:14:24 | ||
Pioneer Natural | 262,26 | 262,39 | 260,24 | +2,26 | +0,87% | 813,04K | 19:14:27 | ||
PNC Financial | 161,54 | 161,65 | 159,88 | +1,57 | +0,98% | 625,18K | 19:14:26 | ||
Pool | 403,37 | 410,60 | 401,12 | -11,25 | -2,71% | 411,49K | 19:14:10 | ||
PPG Industries | 145,19 | 145,39 | 144,41 | +0,65 | +0,45% | 580,52K | 19:13:15 | ||
PPL | 27,50 | 27,52 | 27,28 | +0,09 | +0,31% | 3,06M | 19:14:28 | ||
Principal Financial | 86,21 | 86,77 | 85,85 | +0,14 | +0,16% | 401,59K | 19:14:25 | ||
Procter&Gamble | 162,34 | 163,13 | 161,70 | -0,27 | -0,17% | 2,90M | 19:14:33 | ||
Progressive | 207,05 | 208,19 | 206,51 | +0,90 | +0,44% | 889,55K | 19:14:16 | ||
Prologis | 129,96 | 130,37 | 129,11 | +1,10 | +0,85% | 992,79K | 19:14:01 | ||
Prudential Financial | 117,58 | 117,92 | 117,08 | +0,56 | +0,48% | 361,02K | 19:13:45 | ||
PTC | 189,14 | 189,99 | 188,22 | -0,57 | -0,30% | 184,53K | 19:11:39 | ||
Public Service Enterprise | 66,75 | 67,02 | 66,43 | +0,10 | +0,15% | 996,25K | 19:14:26 | ||
Public Storage | 290,02 | 291,33 | 287,90 | +1,92 | +0,67% | 325,16K | 19:12:12 | ||
PulteGroup | 119,89 | 120,76 | 118,12 | +1,88 | +1,59% | 605,21K | 19:13:33 | ||
Qorvo Inc | 114,47 | 115,80 | 114,30 | -0,13 | -0,11% | 476,26K | 19:14:06 | ||
Qualcomm | 168,89 | 169,84 | 167,98 | -0,24 | -0,14% | 1,74M | 19:14:21 | ||
Quanta Services | 259,30 | 261,26 | 259,06 | -0,46 | -0,18% | 299,66K | 19:13:50 | ||
Quest Diagnostics | 133,01 | 133,06 | 131,18 | +1,95 | +1,49% | 286,35K | 19:13:48 | ||
Ralph Lauren A | 186,84 | 187,42 | 185,65 | +0,34 | +0,18% | 147,47K | 19:13:20 | ||
Raymond James Financial | 127,90 | 128,20 | 127,00 | +0,95 | +0,75% | 283,06K | 19:13:35 | ||
Realty Income | 53,99 | 54,20 | 53,61 | +0,48 | +0,90% | 2,60M | 19:14:38 | ||
Regency Centers | 60,29 | 60,76 | 60,27 | +0,12 | +0,20% | 366,20K | 19:14:18 | ||
Regeneron Pharma | 964,18 | 970,79 | 959,25 | -2,12 | -0,22% | 180,77K | 19:13:07 | ||
Regions Financial | 20,93 | 20,95 | 20,68 | +0,25 | +1,18% | 3,06M | 19:14:30 | ||
Republic Services | 191,40 | 192,06 | 191,13 | -0,12 | -0,06% | 453,66K | 19:14:35 | ||
ResMed | 198,26 | 198,33 | 196,47 | +1,93 | +0,98% | 217,51K | 19:09:49 | ||
Revvity | 105,39 | 106,00 | 104,99 | -0,02 | -0,01% | 243,94K | 19:14:28 | ||
Robert Half | 79,38 | 79,54 | 77,96 | +1,20 | +1,53% | 674,72K | 19:14:02 | ||
Rockwell Automation | 290,04 | 292,68 | 289,07 | -1,17 | -0,40% | 276,42K | 19:13:24 | ||
Rollins | 46,28 | 46,85 | 46,17 | -0,42 | -0,90% | 491,68K | 19:14:17 | ||
Roper Technologies | 558,50 | 563,15 | 557,80 | -0,68 | -0,12% | 186,93K | 19:11:32 | ||
Ross Stores | 146,79 | 148,10 | 146,76 | -0,40 | -0,27% | 685,58K | 19:14:25 | ||
Royal Caribbean Cruises | 138,11 | 140,18 | 137,00 | -1,61 | -1,15% | 1,10M | 19:14:30 | ||
Rtx Corp | 97,95 | 98,08 | 97,47 | +0,51 | +0,52% | 2,38M | 19:14:26 | ||
S&P Global | 424,94 | 426,82 | 422,42 | +2,13 | +0,50% | 751,58K | 19:14:05 | ||
Salesforce Inc | 300,77 | 302,77 | 299,63 | -0,61 | -0,20% | 2,21M | 19:14:33 | ||
SBA Communications | 217,12 | 219,94 | 216,38 | -0,96 | -0,44% | 319,33K | 19:13:45 | ||
Schlumberger | 54,90 | 55,69 | 54,78 | 0,00 | 0,00% | 3,03M | 19:14:16 | ||
Seagate | 92,33 | 94,64 | 91,73 | -2,25 | -2,38% | 1,80M | 19:14:16 | ||
Sempra Energy | 71,86 | 71,90 | 71,07 | +0,61 | +0,86% | 754,68K | 19:14:39 | ||
ServiceNow Inc | 764,29 | 768,76 | 755,75 | +5,29 | +0,70% | 439,74K | 19:13:36 | ||
Sherwin-Williams | 347,38 | 347,54 | 344,63 | +0,49 | +0,14% | 357,24K | 19:14:25 | ||
Simon Property | 155,46 | 156,45 | 154,70 | +1,13 | +0,73% | 656,05K | 19:13:48 | ||
Skyworks | 107,77 | 109,41 | 107,54 | -0,12 | -0,11% | 800,57K | 19:14:25 | ||
Snap-On | 296,38 | 298,49 | 296,23 | -0,56 | -0,19% | 81,07K | 19:05:40 | ||
Southern | 71,58 | 71,62 | 70,80 | +0,54 | +0,75% | 1,79M | 19:14:10 | ||
Southwest Airlines | 29,45 | 29,51 | 29,12 | +0,18 | +0,60% | 2,92M | 19:14:34 | ||
Stanley Black Decker | 97,20 | 98,28 | 96,35 | +0,14 | +0,14% | 663,43K | 19:14:16 | ||
Starbucks | 91,59 | 92,24 | 91,36 | +0,09 | +0,09% | 3,16M | 19:14:27 | ||
State Street | 77,24 | 77,40 | 76,30 | +1,05 | +1,38% | 643,46K | 19:14:37 | ||
Steel Dynamics | 148,18 | 148,60 | 146,68 | +1,19 | +0,81% | 436,63K | 19:14:16 | ||
STERIS | 224,17 | 226,57 | 223,79 | -1,35 | -0,60% | 121,69K | 19:13:30 | ||
Stryker | 358,23 | 359,50 | 355,68 | -0,48 | -0,13% | 422,53K | 19:12:40 | ||
Super Micro Computer | 1.005,13 | 1.033,00 | 997,02 | -18,16 | -1,77% | 2,59M | 19:14:16 | ||
Synchrony Financial | 43,10 | 43,15 | 42,30 | +0,82 | +1,95% | 1,45M | 19:14:00 | ||
Synopsys | 573,15 | 576,95 | 570,00 | -0,20 | -0,03% | 308,89K | 19:14:23 | ||
Sysco | 81,44 | 82,23 | 81,21 | -0,50 | -0,61% | 994,35K | 19:14:12 | ||
T Rowe | 121,78 | 122,13 | 120,85 | +0,92 | +0,76% | 498,85K | 19:13:45 | ||
T-Mobile US | 163,39 | 163,74 | 162,01 | +1,38 | +0,85% | 1,50M | 19:14:29 | ||
Take-Two | 148,89 | 150,34 | 144,57 | +1,97 | +1,34% | 822,54K | 19:14:16 | ||
Tapestry | 47,21 | 47,46 | 46,78 | +0,53 | +1,13% | 1,43M | 19:14:36 | ||
Targa Resources | 111,89 | 112,09 | 110,58 | +0,84 | +0,76% | 691,82K | 19:14:18 | ||
Target | 176,05 | 176,32 | 174,68 | +1,38 | +0,79% | 1,44M | 19:14:13 | ||
TE Connectivity | 145,05 | 146,04 | 144,86 | +0,12 | +0,08% | 564,71K | 19:14:10 | ||
Teledyne Technologies | 431,30 | 432,80 | 426,98 | +2,29 | +0,53% | 87,70K | 19:07:30 | ||
Teleflex | 226,10 | 226,42 | 222,90 | +2,23 | +1,00% | 89,18K | 19:09:19 | ||
Teradyne | 112,65 | 113,28 | 111,57 | +1,11 | +1,00% | 911,89K | 19:14:11 | ||
Tesla | 176,83 | 179,57 | 175,70 | -3,00 | -1,67% | 56,24M | 19:14:32 | ||
Texas Instruments | 173,95 | 175,85 | 173,33 | +1,08 | +0,62% | 1,77M | 19:14:32 | ||
Textron | 96,00 | 96,63 | 95,86 | -0,26 | -0,26% | 489,13K | 19:14:06 | ||
The AES | 17,74 | 17,74 | 17,24 | +0,49 | +2,84% | 5,24M | 19:14:36 | ||
The Charles Schwab | 72,40 | 72,59 | 71,70 | +0,02 | +0,03% | 3,44M | 19:14:26 | ||
The Travelers | 230,32 | 230,53 | 229,40 | +1,49 | +0,65% | 291,54K | 19:13:21 | ||
Thermo Fisher Scientific | 580,00 | 582,29 | 576,19 | +0,63 | +0,11% | 388,86K | 19:13:41 | ||
TJX | 101,36 | 102,04 | 100,89 | +0,29 | +0,28% | 1,67M | 19:14:29 | ||
Tractor Supply | 261,89 | 263,09 | 259,46 | +1,45 | +0,56% | 275,44K | 19:13:37 | ||
Trane Technologies | 298,95 | 300,08 | 296,00 | -0,76 | -0,25% | 290,44K | 19:13:12 | ||
Transdigm | 1.230,50 | 1.242,41 | 1.226,38 | -3,30 | -0,27% | 54,95K | 19:12:46 | ||
Trimble | 64,12 | 64,63 | 62,63 | +0,82 | +1,30% | 1,86M | 19:13:39 | ||
Truist Financial Corp | 38,92 | 39,28 | 38,72 | +0,33 | +0,85% | 4,67M | 19:14:32 | ||
Tyler Technologies | 422,34 | 424,02 | 420,26 | +1,74 | +0,41% | 43,97K | 19:08:17 | ||
Tyson Foods | 58,85 | 59,48 | 58,84 | +0,05 | +0,08% | 1,47M | 19:14:21 | ||
U.S. Bancorp | 44,83 | 44,84 | 44,30 | +0,83 | +1,89% | 3,25M | 19:14:36 | ||
Uber Tech | 77,21 | 78,05 | 76,97 | -0,90 | -1,15% | 6,07M | 19:14:15 | ||
UDR | 37,55 | 37,65 | 36,95 | +0,54 | +1,46% | 884,03K | 19:14:40 | ||
Ulta Beauty | 525,05 | 525,77 | 513,68 | +11,53 | +2,25% | 415,15K | 19:14:31 | ||
Union Pacific | 246,02 | 246,41 | 244,21 | +1,39 | +0,57% | 913,38K | 19:14:22 | ||
United Airlines Holdings | 47,80 | 47,99 | 47,11 | +0,56 | +1,19% | 4,09M | 19:14:34 | ||
United Parcel Service | 148,38 | 148,82 | 146,64 | +1,05 | +0,71% | 2,50M | 19:14:30 | ||
United Rentals | 719,73 | 722,31 | 717,17 | -0,42 | -0,06% | 165,42K | 19:14:24 | ||
UnitedHealth | 494,31 | 495,85 | 489,30 | +1,21 | +0,25% | 1,72M | 19:14:16 | ||
Universal Health Services | 182,94 | 183,50 | 181,76 | +1,09 | +0,60% | 150,94K | 19:13:06 | ||
Valero Energy | 169,97 | 170,34 | 166,03 | +2,16 | +1,29% | 1,42M | 19:14:32 | ||
Ventas | 43,60 | 43,90 | 43,35 | +0,42 | +0,97% | 1,05M | 19:14:27 | ||
Veralto | 88,90 | 89,85 | 88,89 | -0,84 | -0,94% | 440,31K | 19:14:00 | ||
VeriSign | 189,66 | 190,58 | 189,15 | +0,56 | +0,30% | 195,65K | 19:13:45 | ||
Verisk | 234,98 | 235,59 | 232,66 | +1,05 | +0,45% | 521,74K | 19:14:26 | ||
Verizon | 42,06 | 42,08 | 41,63 | +0,52 | +1,25% | 9,03M | 19:14:33 | ||
Vertex | 417,46 | 420,67 | 415,06 | +0,14 | +0,03% | 458,93K | 19:14:33 | ||
VF | 15,44 | 15,45 | 15,14 | +0,35 | +2,29% | 5,50M | 19:14:33 | ||
Viatris | 11,84 | 12,02 | 11,78 | 0,01 | 0,00% | 5,16M | 19:14:22 | ||
VICI Properties | 29,68 | 29,94 | 29,63 | -0,07 | -0,24% | 2,69M | 19:14:13 | ||
Visa A | 278,98 | 279,20 | 277,12 | -0,04 | -0,01% | 2,32M | 19:14:26 | ||
Vulcan Materials | 273,42 | 274,79 | 271,42 | +0,63 | +0,23% | 247,90K | 19:11:48 | ||
Walgreens Boots | 21,73 | 22,05 | 20,55 | +0,71 | +3,38% | 23,36M | 19:14:31 | ||
Walmart | 60,42 | 60,76 | 60,33 | -0,29 | -0,49% | 6,03M | 19:14:30 | ||
Walt Disney | 122,54 | 123,74 | 121,19 | +1,56 | +1,29% | 8,41M | 19:14:30 | ||
Warner Bros Discovery | 8,74 | 8,77 | 8,63 | +0,11 | +1,22% | 8,71M | 19:14:27 | ||
Waste Management | 212,40 | 214,53 | 212,26 | -1,57 | -0,73% | 893,72K | 19:14:35 | ||
Waters | 345,07 | 346,61 | 343,10 | -0,12 | -0,03% | 94,29K | 19:09:21 | ||
WEC Energy | 81,88 | 81,96 | 81,00 | +0,70 | +0,86% | 1,44M | 19:14:39 | ||
Wells Fargo&Co | 58,03 | 58,08 | 57,56 | +0,42 | +0,72% | 6,00M | 19:14:31 | ||
Welltower | 93,31 | 93,60 | 92,94 | +0,51 | +0,55% | 1,10M | 19:14:41 | ||
West Pharmaceutical Services | 396,34 | 397,72 | 394,55 | +2,24 | +0,57% | 81,79K | 19:13:25 | ||
Western Digital | 68,42 | 69,19 | 68,05 | +0,78 | +1,15% | 4,05M | 19:14:26 | ||
Westinghouse Air Brake | 145,22 | 146,02 | 144,52 | -0,64 | -0,44% | 261,34K | 19:14:07 | ||
WestRock Co | 49,39 | 49,44 | 48,69 | +0,19 | +0,39% | 1,05M | 19:14:23 | ||
Weyerhaeuser | 35,95 | 36,26 | 35,83 | +0,03 | +0,07% | 1,10M | 19:14:24 | ||
Williams | 38,98 | 39,00 | 38,51 | +0,44 | +1,15% | 2,55M | 19:14:06 | ||
Willis Towers Watson | 275,81 | 276,14 | 273,81 | -0,11 | -0,04% | 207,90K | 19:14:16 | ||
WR Berkley | 88,66 | 89,18 | 88,29 | +0,49 | +0,56% | 508,98K | 19:13:48 | ||
WW Grainger | 1.015,69 | 1.026,47 | 1.015,37 | -4,48 | -0,44% | 68,56K | 19:11:22 | ||
Wynn Resorts | 101,95 | 102,87 | 101,55 | +0,16 | +0,16% | 517,06K | 19:14:09 | ||
Xcel Energy | 53,63 | 53,89 | 53,39 | +0,26 | +0,48% | 1,12M | 19:14:23 | ||
Xylem | 129,58 | 130,22 | 129,15 | +0,20 | +0,15% | 298,85K | 19:14:01 | ||
Yum! Brands | 138,51 | 138,78 | 137,49 | +1,19 | +0,87% | 602,11K | 19:14:04 | ||
Zebra | 300,81 | 302,63 | 298,04 | +1,65 | +0,55% | 135,00K | 19:11:06 | ||
Zimmer Biomet | 132,10 | 133,85 | 131,62 | -0,51 | -0,38% | 634,02K | 19:14:17 | ||
Zoetis Inc | 170,69 | 171,14 | 167,41 | +2,18 | +1,30% | 1,90M | 19:14:12 |
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