S&P 500 INDEX/ US78378X1072
INX| 7/25/2024 10:20:01 PM | Chg. -27.91 | Bid11:32:23 PM | Ask11:32:23 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,399.22XXP | -0.51% | 5,344.06 | 5,464.25 | 5,428.70 | 5,491.59 | 5,390.95 | 5,427.13 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| Danaher CorpUS2358511028 | 270.157/25/2024 | 264.94265.99 | +4.16+1.56% | -- | -- | 276.27264.89 | 219,29459.71 mill. | Markets |
| Intel CorpUS4581401001 | 31.117/25/2024 | 31.4531.68 | -0.57-1.80% | -- | -- | 31.9630.95 | 1.88 mill.59.11 mill. | Markets |
| NetflixUS64110L1061 | 633.957/25/2024 | 637.22636.41 | -2.46-0.39% | -- | -- | 649.77622.00 | 92,12158.73 mill. | Markets |
| United Rentals IncUS9113631090 | 754.647/25/2024 | 720.00715.97 | +38.67+5.40% | -- | -- | 768.52700.35 | 77,71758.07 mill. | Markets |
| Costco Wholesale CorpUS22160K1051 | 815.537/25/2024 | 835.18830.84 | -15.31-1.84% | -- | -- | 835.83814.77 | 70,17257.85 mill. | Markets |
| Alphabet CUS02079K1079 | 169.177/25/2024 | 173.18174.33 | -5.17-2.96% | -- | -- | 175.18169.06 | 325,55956 mill. | Markets |
| Accenture PLCIE00B4BNMY34 | 330.507/25/2024 | 326.00328.89 | +1.61+0.49% | -- | -- | 335.67325.36 | 166,14255.17 mill. | Markets |
| Constellation Energy Corporati...US21037T1097 | 170.417/25/2024 | 176.67175.13 | -4.72-2.70% | -- | -- | 176.67166.12 | 308,64552.63 mill. | Markets |
| GE Vernova IncUS36828A1016 | 159.957/25/2024 | 165.29162.81 | -2.86-1.76% | -- | -- | 165.73156.53 | 317,46051.13 mill. | Markets |
| Western Digital CorpUS9581021055 | 66.467/25/2024 | 69.8872.02 | -5.56-7.72% | -- | -- | 69.8866.41 | 739,82450.17 mill. | Markets |
| Cadence Design SystemsUS1273871087 | 258.397/25/2024 | 267.00266.32 | -7.93-2.98% | -- | -- | 268.57258.20 | 186,78149.03 mill. | Markets |
| AT&T IncUS00206R1023 | 19.217/25/2024 | 19.0919.16 | +0.05+0.23% | -- | -- | 19.7419.09 | 2.52 mill.48.9 mill. | Markets |
| SynopsysUS8716071076 | 539.277/25/2024 | 557.59553.30 | -14.03-2.54% | -- | -- | 557.59537.18 | 88,62748.35 mill. | Markets |
| Bank of America CorpUS0605051046 | 41.687/25/2024 | 42.0242.71 | -1.03-2.41% | -- | -- | 42.2941.66 | 1.12 mill.46.92 mill. | Markets |
| AdobeUS00724F1012 | 531.917/25/2024 | 535.83530.91 | +1.00+0.19% | -- | -- | 542.17527.59 | 87,31646.83 mill. | Markets |
| Analog DevicesUS0326541051 | 220.957/25/2024 | 222.24224.69 | -3.74-1.66% | -- | -- | 227.54217.25 | 209,78546.67 mill. | Markets |
| West Pharmaceutical Services I...US9553061055 | 276.957/25/2024 | 282.14324.42 | -47.47-14.63% | -- | -- | 295.11266.22 | 164,07146.44 mill. | Markets |
| International Business Machine...US4592001014 | 192.047/25/2024 | 187.63190.93 | +1.11+0.58% | -- | -- | 196.18185.53 | 240,98446.23 mill. | Markets |
| Sherwin-Williams CoUS8243481061 | 342.987/25/2024 | 334.00336.46 | +6.52+1.94% | -- | -- | 348.15334.00 | 132,70345.67 mill. | Markets |
| Northrop Grumman CorpUS6668071029 | 470.517/25/2024 | 460.50442.79 | +27.72+6.26% | -- | -- | 472.77460.24 | 97,62645.6 mill. | Markets |
| CrowdStrike HoldingsUS22788C1053 | 254.167/25/2024 | 254.51258.25 | -4.09-1.58% | -- | -- | 262.54250.31 | 176,13445.25 mill. | Markets |
| O'Reilly AutomotiveUS67103H1077 | 1,094.497/25/2024 | 1,041.92999.00 | +95.49+9.56% | -- | -- | 1,112.271,041.92 | 41,32445.09 mill. | Markets |
| Becton, Dickinson and CoUS0758871091 | 232.757/25/2024 | 237.02237.45 | -4.70-1.98% | -- | -- | 241.47231.82 | 190,70744.73 mill. | Markets |
| Caterpillar IncUS1491231015 | 344.647/25/2024 | 336.72336.09 | +8.55+2.54% | -- | -- | 348.19333.95 | 122,71442.1 mill. | Markets |
| Stryker CorpUS8636671013 | 327.557/25/2024 | 339.91340.41 | -12.86-3.78% | -- | -- | 344.14326.87 | 122,86041.12 mill. | Markets |
| Deckers Outdoor CorpUS2435371073 | 878.007/25/2024 | 852.33846.59 | +31.41+3.71% | -- | -- | 878.00820.50 | 48,59940.98 mill. | Markets |
| United Parcel Service IncUS9113121068 | 127.117/25/2024 | 128.81128.53 | -1.42-1.10% | -- | -- | 129.54126.59 | 316,26440.66 mill. | Markets |
| AbbVie IncUS00287Y1091 | 182.237/25/2024 | 177.02176.20 | +6.03+3.42% | -- | -- | 186.03172.76 | 219,29740.08 mill. | Markets |
| AutoZone IncUS0533321024 | 3,033.087/25/2024 | 2,926.872,946.43 | +86.65+2.94% | -- | -- | 3,048.912,924.52 | 13,23039.92 mill. | Markets |
| PepsiCoUS7134481081 | 171.037/25/2024 | 169.37168.18 | +2.85+1.69% | -- | -- | 173.44169.01 | 233,37139.91 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
