S&P 500 INDEX/ US78378X1072
INX| 2024-07-24 12:00:00 AM | Chg. -128.61 | Bid11:26:08 PM | Ask11:26:08 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,427.13XXP | -2.31% | 5,387.90 | 5,487.80 | 5,505.84 | 5,508.04 | 5,419.98 | 5,555.74 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Sherwin-Williams CoUS8243481061 | 344.885:25 PM | 334.00336.46 | +8.42+2.50% | -- | 345.13100 | 346.16334.00 | 55,13118.91 mill. | Markets |
| Lennar CorpUS5260571048 | 173.095:24 PM | 170.01168.86 | +4.23+2.50% | -- | -- | 173.15168.19 | 19,9183.4 mill. | Markets |
| W.W. Grainger IncUS3848021040 | 955.495:17 PM | 939.45932.23 | +23.26+2.50% | -- | -- | 955.49935.69 | 2,7112.56 mill. | Markets |
| Nordson CorpUS6556631025 | 241.625:25 PM | 237.59235.78 | +5.84+2.48% | -- | -- | 241.69237.22 | 5,5741.33 mill. | Markets |
| HCA Healthcare IncUS40412C1018 | 352.315:24 PM | 344.97343.84 | +8.47+2.46% | -- | -- | 355.72344.97 | 29,95210.55 mill. | Markets |
| Boston Properties IncUS1011211018 | 68.625:24 PM | 67.2267.00 | +1.62+2.42% | -- | -- | 68.6967.00 | 7,091482,442.38 | Markets |
| Keurig Dr PepperUS49271V1008 | 33.555:25 PM | 33.8832.76 | +0.79+2.41% | 33.55100 | 33.58100 | 34.6033.41 | 191,3596.5 mill. | Markets |
| The Cooper Companies IncUS2166485019 | 94.265:25 PM | 92.9392.05 | +2.21+2.40% | -- | -- | 94.6192.60 | 23,0312.16 mill. | Markets |
| Zoetis IncUS98978V1035 | 183.925:25 PM | 180.29179.65 | +4.27+2.38% | -- | 184.01200 | 184.15180.03 | 41,0217.48 mill. | Markets |
| D.R. Horton IncUS23331A1097 | 175.045:25 PM | 172.09171.00 | +4.04+2.36% | 175.03100 | -- | 175.19170.50 | 32,5035.65 mill. | Markets |
| MarketAxess HoldingsUS57060D1081 | 222.975:24 PM | 219.32217.85 | +5.12+2.35% | 221.20127 | 223.59200 | 223.49218.66 | 6,4781.43 mill. | Markets |
| CarMax IncUS1431301027 | 81.755:23 PM | 79.8479.90 | +1.85+2.32% | -- | 83.00191 | 81.8679.59 | 10,234830,493.38 | Markets |
| PulteGroup IncUS7458671010 | 125.435:25 PM | 123.15122.62 | +2.81+2.29% | 125.42100 | 135.57100 | 125.67122.32 | 25,5943.18 mill. | Markets |
| Automatic Data ProcessingUS0530151036 | 252.685:25 PM | 248.93247.13 | +5.55+2.25% | -- | -- | 254.22247.50 | 17,4904.4 mill. | Markets |
| Johnson & JohnsonUS4781601046 | 159.805:25 PM | 156.40156.30 | +3.50+2.24% | -- | -- | 160.57156.18 | 85,15613.57 mill. | Markets |
| NVR IncUS62944T1051 | 8,571.285:24 PM | 8,458.478,384.19 | +187.09+2.23% | -- | -- | 8,572.758,390.02 | 2171.84 mill. | Markets |
| Brown-Forman CorpUS1156372096 | 44.715:25 PM | 43.8943.73 | +0.98+2.23% | 38.00100 | -- | 45.3643.88 | 19,075857,706.95 | Markets |
| ResMed IncUS7611521078 | 210.915:25 PM | 205.21206.32 | +4.59+2.22% | 201.00100 | -- | 211.13205.04 | 8,2821.73 mill. | Markets |
| Blackstone Group IncUS09260D1072 | 140.735:25 PM | 138.05137.68 | +3.05+2.22% | -- | 142.00818 | 141.04136.39 | 73,05010.17 mill. | Markets |
| APA CorpUS03743Q1085 | 30.955:25 PM | 30.1630.28 | +0.67+2.21% | 30.93100 | 30.98100 | 31.0830.16 | 15,515478,329.19 | Markets |
| Martin Marietta Materials IncUS5732841060 | 549.525:24 PM | 541.29537.92 | +11.60+2.16% | -- | -- | 551.09539.45 | 8,1854.47 mill. | Markets |
| FactSet Research Systems IncUS3030751057 | 412.325:25 PM | 409.73403.62 | +8.70+2.16% | 409.25115 | -- | 415.40408.75 | 3,1911.31 mill. | Markets |
| Halliburton CoUS4062161017 | 33.705:25 PM | 33.0132.99 | +0.71+2.14% | 33.71200 | 33.72100 | 33.7732.74 | 138,6814.62 mill. | Markets |
| Corteva IncUS22052L1044 | 54.995:25 PM | 53.6653.84 | +1.15+2.14% | -- | -- | 55.0353.66 | 13,011708,752.80 | Markets |
| Vulcan Materials CoUS9291601097 | 255.935:20 PM | 251.62250.58 | +5.35+2.14% | -- | 255.81200 | 256.44251.30 | 15,0073.81 mill. | Markets |
| Fastenal CompanyUS3119001044 | 68.735:25 PM | 67.4767.30 | +1.44+2.13% | -- | 68.73100 | 69.5467.47 | 22,0181.52 mill. | Markets |
| Moody's CorporationUS6153691059 | 442.965:25 PM | 437.02433.80 | +9.16+2.11% | -- | -- | 443.89437.02 | 16,9747.51 mill. | Markets |
| MetLife IncUS59156R1086 | 76.095:25 PM | 75.0774.53 | +1.56+2.09% | -- | 76.11100 | 76.5975.03 | 19,6391.49 mill. | Markets |
| L3Harris Technologies IncUS5024311095 | 242.315:25 PM | 239.53237.37 | +4.94+2.08% | -- | 242.64100 | 244.11239.53 | 31,0237.52 mill. | Markets |
| Lowe's Companies IncUS5486611073 | 236.505:25 PM | 231.63231.69 | +4.82+2.08% | -- | -- | 237.13231.30 | 31,9307.5 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
