S&P 500 INDEX/ US78378X1072
INX| 24/07/2024 00:00:00 | Chg. -128.61 | Bid23:26:08 | Ask23:26:08 | 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 | |
|---|---|---|---|---|---|---|---|---|
| KLA CorpUS4824801009 | 782.9018:53 | 771.17792.00 | -9.10-1.15% | -- | -- | 787.55749.38 | 43,84633.54 mill. | Markets |
| Western Digital CorpUS9581021055 | 68.3818:54 | 69.8872.02 | -3.65-5.06% | -- | 68.91100 | 69.8866.71 | 483,82532.9 mill. | Markets |
| United Rentals IncUS9113631090 | 764.0218:55 | 720.00715.97 | +48.05+6.71% | 753.55103 | -- | 768.52700.35 | 44,04432.58 mill. | Markets |
| International Business Machine...US4592001014 | 195.8318:55 | 187.63190.93 | +4.90+2.57% | -- | 200.00298 | 196.18185.53 | 166,90931.88 mill. | Markets |
| Constellation Energy Corporati...US21037T1097 | 172.0018:54 | 176.67175.13 | -3.13-1.79% | 171.86100 | -- | 176.67166.12 | 176,47830.1 mill. | Markets |
| O'Reilly AutomotiveUS67103H1077 | 1,101.5918:54 | 1,041.92999.00 | +102.59+10.27% | -- | -- | 1,109.501,041.92 | 27,40929.82 mill. | Markets |
| Northrop Grumman CorpUS6668071029 | 468.5918:54 | 460.50442.79 | +25.80+5.83% | -- | -- | 471.00460.24 | 63,07029.35 mill. | Markets |
| CrowdStrike HoldingsUS22788C1053 | 258.2318:55 | 254.51258.25 | -0.02-0.01% | -- | 261.00100 | 262.54250.31 | 113,39429.17 mill. | Markets |
| GE Vernova IncUS36828A1016 | 163.0818:54 | 165.29162.81 | +0.27+0.17% | 160.25105 | 185.00208 | 165.73156.53 | 178,11528.62 mill. | Markets |
| Accenture PLCIE00B4BNMY34 | 335.0718:54 | 326.00328.89 | +6.18+1.88% | 334.94100 | 343.00105 | 335.67325.36 | 81,37227.02 mill. | Markets |
| Alphabet CUS02079K1079 | 174.4018:54 | 173.18174.33 | +0.07+0.04% | -- | 174.42100 | 175.14169.57 | 154,29626.7 mill. | Markets |
| Danaher CorpUS2358511028 | 275.2018:54 | 264.94265.99 | +9.22+3.46% | -- | -- | 275.50264.89 | 96,84926.37 mill. | Markets |
| Cadence Design SystemsUS1273871087 | 264.2718:51 | 267.00266.32 | -2.05-0.77% | 259.50133 | 263.99109 | 268.57259.67 | 99,67626.24 mill. | Markets |
| GE AerospaceUS3696043013 | 167.6918:55 | 163.11162.34 | +5.35+3.30% | 167.57200 | -- | 168.04161.89 | 158,90326.23 mill. | Markets |
| AbbVie IncUS00287Y1091 | 182.0418:55 | 177.02176.20 | +5.84+3.31% | -- | 186.11101 | 186.03172.76 | 140,97225.78 mill. | Markets |
| Lam Research CorpUS5128071082 | 910.4918:54 | 918.70909.99 | +0.50+0.05% | -- | -- | 918.70888.82 | 28,28225.58 mill. | Markets |
| Bank of America CorpUS0605051046 | 42.1718:55 | 42.0242.71 | -0.55-1.28% | 42.16500 | 42.171,800 | 42.2941.90 | 605,45125.52 mill. | Markets |
| Sherwin-Williams CoUS8243481061 | 346.6718:54 | 334.00336.46 | +10.21+3.03% | 346.54109 | -- | 347.77334.00 | 72,89725.06 mill. | Markets |
| Trane Technologies plcIE00BK9ZQ967 | 326.3418:55 | 332.60332.99 | -6.65-2.00% | 326.14111 | 326.50100 | 332.60321.31 | 76,36124.87 mill. | Markets |
| Analog DevicesUS0326541051 | 225.8018:54 | 222.24224.69 | +1.11+0.49% | -- | -- | 227.04217.25 | 110,37724.45 mill. | Markets |
| The Home Depot IncUS4370761029 | 357.5418:53 | 351.10350.37 | +7.17+2.05% | -- | -- | 358.27349.67 | 68,65824.33 mill. | Markets |
| West Pharmaceutical Services I...US9553061055 | 289.4018:54 | 282.14324.42 | -35.02-10.79% | -- | -- | 289.73266.22 | 85,21423.84 mill. | Markets |
| Microchip TechnologyUS5950171042 | 87.1218:55 | 84.7086.61 | +0.51+0.59% | -- | 87.13100 | 87.2082.97 | 275,17123.44 mill. | Markets |
| AT&T IncUS00206R1023 | 19.2918:55 | 19.0919.16 | +0.13+0.65% | 19.284,902 | 19.29100 | 19.7419.09 | 1.19 mill.23.28 mill. | Markets |
| SynopsysUS8716071076 | 551.0418:54 | 557.59553.30 | -2.27-0.41% | -- | -- | 557.59537.81 | 42,40023.19 mill. | Markets |
| Costco Wholesale CorpUS22160K1051 | 826.6518:54 | 835.18830.84 | -4.19-0.50% | -- | 827.00100 | 835.83826.44 | 27,36522.74 mill. | Markets |
| Royal Caribbean GroupLR0008862868 | 156.3418:54 | 163.38164.58 | -8.24-5.01% | 156.32100 | 156.45100 | 163.38153.91 | 143,97622.63 mill. | Markets |
| AdobeUS00724F1012 | 540.7718:54 | 535.83530.91 | +9.86+1.86% | 515.11125 | -- | 541.23527.59 | 40,33621.52 mill. | Markets |
| Raytheon Technologies CorpUS75513E1010 | 114.9218:55 | 109.87104.82 | +10.10+9.64% | -- | 114.90200 | 115.00109.59 | 180,67520.42 mill. | Markets |
| Stryker CorpUS8636671013 | 335.7018:53 | 339.91340.41 | -4.71-1.38% | -- | 335.85100 | 344.14334.73 | 60,06820.38 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
