S&P 500 INDEX/ US78378X1072
INX| 29/08/2024 22:20:01 | Chg. -0.22 | Bid22:46:41 | Ask22:46:41 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,591.96XXP | 0.00% | 5,533.54 | 5,683.21 | 5,607.30 | 5,646.95 | 5,583.71 | 5,592.18 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| JPMorgan Chase & CoUS46625H1005 | 222.2429/08/2024 | 222.32221.38 | +0.86+0.39% | -- | -- | 222.98219.01 | 125,33427.79 mill. | Markets |
| Costco Wholesale CorpUS22160K1051 | 886.8029/08/2024 | 890.50887.88 | -1.08-0.12% | 886.65100 | 886.82100 | 900.01885.71 | 31,13627.77 mill. | Markets |
| Progressive CorpUS7433151039 | 250.0429/08/2024 | 248.06248.27 | +1.77+0.71% | 250.00100 | -- | 250.19246.03 | 109,35727.23 mill. | Markets |
| lululemon athleticaUS5500211090 | 264.5229/08/2024 | 261.98258.77 | +5.75+2.22% | -- | -- | 266.05235.51 | 104,17527.09 mill. | Markets |
| Cigna CorpUS1255231003 | 361.2029/08/2024 | 359.01357.84 | +3.36+0.94% | 349.52100 | 379.86100 | 361.67355.60 | 75,09127.01 mill. | Markets |
| Starbucks CorpUS8552441094 | 94.8629/08/2024 | 95.4295.30 | -0.44-0.46% | 94.86280 | 94.88300 | 95.8294.28 | 283,84326.98 mill. | Markets |
| Analog DevicesUS0326541051 | 230.9429/08/2024 | 229.82227.15 | +3.79+1.67% | -- | -- | 235.09229.48 | 115,68226.87 mill. | Markets |
| AutoZone IncUS0533321024 | 3,208.3729/08/2024 | 3,213.503,199.68 | +8.69+0.27% | -- | -- | 3,227.143,173.19 | 8,17226.25 mill. | Markets |
| TransDigm Group IncUS8936411003 | 1,366.1029/08/2024 | 1,340.231,332.92 | +33.18+2.49% | 1,364.59100 | 1,481.23100 | 1,376.511,340.23 | 19,16326.2 mill. | Markets |
| Palo Alto Networks IncUS6974351057 | 358.2829/08/2024 | 353.31350.50 | +7.78+2.22% | -- | -- | 365.98353.00 | 69,65025.18 mill. | Markets |
| Merck & Co IncUS58933Y1055 | 117.4929/08/2024 | 117.81117.44 | +0.06+0.05% | 117.46100 | 117.50100 | 118.40116.81 | 213,38625.11 mill. | Markets |
| Dollar TreeUS2567461080 | 84.8029/08/2024 | 86.0795.49 | -10.69-11.19% | -- | 88.36100 | 88.7884.77 | 281,43724.31 mill. | Markets |
| Boeing CoUS0970231058 | 172.2629/08/2024 | 171.63170.72 | +1.54+0.90% | 172.25100 | 240.00250 | 175.25170.72 | 140,15724.22 mill. | Markets |
| Domino's Pizza IncUS25754A2015 | 412.6729/08/2024 | 416.13415.77 | -3.10-0.75% | -- | -- | 416.71405.83 | 58,00123.95 mill. | Markets |
| NXP Semiconductors NVNL0009538784 | 248.9529/08/2024 | 250.20246.91 | +2.04+0.83% | 248.79100 | 248.94100 | 254.21247.63 | 93,98523.57 mill. | Markets |
| Johnson & JohnsonUS4781601046 | 164.2229/08/2024 | 164.50164.00 | +0.22+0.13% | 162.02200 | 165.82200 | 164.69163.40 | 141,69723.27 mill. | Markets |
| HP IncUS40434L1052 | 35.4629/08/2024 | 34.1134.76 | +0.70+2.01% | 35.45200 | 35.48163 | 36.8633.82 | 646,21123.19 mill. | Markets |
| American Express CoUS0258161092 | 259.8629/08/2024 | 258.08257.09 | +2.77+1.08% | 254.59100 | 266.68100 | 261.53256.83 | 87,21322.65 mill. | Markets |
| Accenture PLCIE00B4BNMY34 | 340.3629/08/2024 | 340.86337.43 | +2.93+0.87% | 332.27300 | 350.03117 | 343.76339.08 | 66,19822.61 mill. | Markets |
| Comcast CorpUS20030N1019 | 39.4629/08/2024 | 40.0239.93 | -0.47-1.18% | -- | 39.46400 | 40.0639.40 | 568,04322.53 mill. | Markets |
| EquinixUS29444U7000 | 819.3429/08/2024 | 814.00813.35 | +5.99+0.74% | 818.72100 | -- | 820.49809.74 | 27,37122.39 mill. | Markets |
| The Walt Disney CoUS2546871060 | 89.8029/08/2024 | 90.3889.47 | +0.33+0.37% | 89.80200 | 89.82100 | 90.6889.63 | 246,92022.26 mill. | Markets |
| ConocoPhillipsUS20825C1045 | 114.4229/08/2024 | 112.78112.17 | +2.25+2.01% | 114.42100 | -- | 115.14112.08 | 194,84022.2 mill. | Markets |
| Citigroup IncUS1729674242 | 61.8829/08/2024 | 62.1261.59 | +0.29+0.47% | 61.88100 | 61.89200 | 62.2261.17 | 355,73022.01 mill. | Markets |
| PG&E CorpUS69331C1080 | 19.6129/08/2024 | 19.0018.92 | +0.69+3.65% | 19.607,200 | 19.614,200 | 19.8419.00 | 1.12 mill.21.84 mill. | Markets |
| NVR IncUS62944T1051 | 9,024.7129/08/2024 | 9,080.009,005.36 | +19.35+0.21% | -- | -- | 9,094.988,970.00 | 2,41521.84 mill. | Markets |
| Nike IncUS6541061031 | 83.2629/08/2024 | 83.3382.78 | +0.48+0.58% | 83.26400 | 83.29100 | 83.8882.87 | 257,02921.49 mill. | Markets |
| Marathon Petroleum CorpUS56585A1025 | 171.0329/08/2024 | 169.74169.92 | +1.11+0.65% | -- | -- | 171.53167.30 | 125,93821.4 mill. | Markets |
| McDonald's CorpUS5801351017 | 287.9229/08/2024 | 287.53287.06 | +0.86+0.30% | 287.85100 | 305.02121 | 289.10284.84 | 74,23321.35 mill. | Markets |
| S&P Global IncUS78409V1044 | 508.3829/08/2024 | 506.02505.14 | +3.24+0.64% | 425.96110 | -- | 511.71505.28 | 41,60421.17 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
