baha us 500/ US78378X1072
bUS500| 2024-08-02 9:46:31 PM | Chg. -107.78 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|
| 5,336.65XXP | -1.98% | 5,419.31 | 5,421.00 | 5,299.77 | 5,444.43 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| NVR IncUS62944T1051 | 8,530.529:46 PM | 8,477.008,540.02 | -9.50-0.11% | 8,514.8814 | -- | 8,531.088,392.40 | 7676.5 mill. | Markets |
| Booking HoldingsUS09857L1089 | 3,312.399:46 PM | 3,291.843,450.00 | -137.61-3.99% | -- | 3,315.73100 | 3,464.003,284.88 | 51,716174.7 mill. | Markets |
| AutoZone IncUS0533321024 | 3,156.509:46 PM | 3,146.703,145.24 | +11.26+0.36% | 3,139.44116 | 3,462.95101 | 3,157.253,117.35 | 12,00537.67 mill. | Markets |
| Fair Isaac CorpUS3032501047 | 1,592.499:46 PM | 1,549.521,575.55 | +16.94+1.08% | -- | -- | 1,597.291,532.68 | 9,91915.61 mill. | Markets |
| Mettler-Toledo International I...US5926881054 | 1,435.989:46 PM | 1,410.921,517.15 | -81.17-5.35% | -- | 1,467.14107 | 1,469.251,402.07 | 32,25246.04 mill. | Markets |
| TransDigm Group IncUS8936411003 | 1,212.659:46 PM | 1,258.171,267.73 | -55.08-4.34% | -- | -- | 1,258.171,202.99 | 24,51329.74 mill. | Markets |
| O'Reilly AutomotiveUS67103H1077 | 1,133.619:46 PM | 1,131.911,132.96 | +0.65+0.06% | -- | -- | 1,139.911,109.16 | 26,97630.34 mill. | Markets |
| Regeneron PharmaceuticalsUS75886F1075 | 1,083.849:46 PM | 1,091.991,090.65 | -6.81-0.62% | -- | -- | 1,114.961,073.13 | 24,07026.26 mill. | Markets |
| W.W. Grainger IncUS3848021040 | 947.759:46 PM | 942.24943.47 | +4.28+0.45% | -- | -- | 955.85929.15 | 19,66118.44 mill. | Markets |
| Deckers Outdoor CorpUS2435371073 | 860.399:46 PM | 888.19906.09 | -45.70-5.04% | -- | 862.09105 | 888.19853.90 | 16,50714.28 mill. | Markets |
| BlackRock IncUS09247X1019 | 843.519:46 PM | 853.75865.29 | -21.79-2.52% | -- | -- | 857.50839.35 | 21,65018.31 mill. | Markets |
| Costco Wholesale CorpUS22160K1051 | 820.799:46 PM | 807.56816.78 | +4.01+0.49% | 788.87311 | 844.91238 | 830.02805.48 | 43,04635.14 mill. | Markets |
| EquinixUS29444U7000 | 805.739:46 PM | 810.46811.57 | -5.84-0.72% | -- | -- | 813.67798.94 | 21,70417.48 mill. | Markets |
| Eli Lilly and CoUS5324571083 | 801.209:46 PM | 816.72832.39 | -31.19-3.75% | 800.72315 | -- | 819.00787.07 | 109,23787.08 mill. | Markets |
| Monolithic Power SystemsUS6098391054 | 795.959:46 PM | 826.99833.00 | -37.05-4.45% | -- | -- | 834.45770.02 | 54,93643.8 mill. | Markets |
| ServiceNow IncUS81762P1021 | 787.379:46 PM | 790.74811.60 | -24.23-2.99% | -- | -- | 792.65766.19 | 70,58155.06 mill. | Markets |
| Lam Research CorpUS5128071082 | 761.569:46 PM | 794.00830.13 | -68.57-8.26% | 760.79101 | -- | 807.33758.40 | 119,35292.13 mill. | Markets |
| Cintas CorpUS1729081059 | 754.919:46 PM | 762.18761.73 | -6.82-0.90% | -- | -- | 762.18744.60 | 23,88517.93 mill. | Markets |
| KLA CorpUS4824801009 | 693.769:46 PM | 718.50756.44 | -62.68-8.29% | 611.00106 | 694.22103 | 722.96688.22 | 75,36152.64 mill. | Markets |
| United Rentals IncUS9113631090 | 672.289:45 PM | 689.14716.80 | -44.52-6.21% | 650.00123 | -- | 689.14664.24 | 45,48830.55 mill. | Markets |
| McKesson CorpUS58155Q1031 | 629.419:46 PM | 631.76628.93 | +0.48+0.08% | 629.22170 | 629.58200 | 634.86621.29 | 22,75114.28 mill. | Markets |
| Super Micro ComputerUS86800U1043 | 625.139:46 PM | 644.13672.50 | -47.37-7.04% | 619.65143 | 625.49100 | 644.88582.62 | 147,35990.7 mill. | Markets |
| IntuitUS4612021034 | 621.109:46 PM | 626.38637.68 | -16.58-2.60% | 608.23103 | -- | 627.41611.35 | 51,23331.74 mill. | Markets |
| Thermo Fisher Scientific IncUS8835561023 | 613.199:46 PM | 621.21621.56 | -8.37-1.35% | 600.33201 | 643.21301 | 621.21605.49 | 89,99755.23 mill. | Markets |
| NetflixUS64110L1061 | 611.799:46 PM | 619.76622.00 | -10.21-1.64% | 601.60105 | 649.86121 | 625.02608.40 | 97,94860.17 mill. | Markets |
| UnitedHealth Group IncUS91324P1021 | 589.149:46 PM | 581.49572.15 | +16.99+2.97% | -- | 591.73845 | 589.17575.49 | 201,903117.65 mill. | Markets |
| Tyler Technologies IncUS9022521051 | 573.719:46 PM | 563.02569.81 | +3.90+0.68% | 573.02131 | -- | 574.08560.90 | 18,95310.81 mill. | Markets |
| Martin Marietta Materials IncUS5732841060 | 566.509:46 PM | 572.05585.02 | -18.53-3.17% | -- | -- | 575.55560.74 | 33,34018.89 mill. | Markets |
| Lockheed Martin CorpUS5398301094 | 547.829:46 PM | 543.30548.68 | -0.86-0.16% | 547.69101 | 559.00687 | 560.30541.60 | 45,85425.15 mill. | Markets |
| MSCI IncUS55354G1004 | 537.059:46 PM | 540.94547.36 | -10.31-1.88% | 536.76213 | -- | 545.55530.42 | 35,03718.83 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
