S&P 500 INDEX/ US78378X1072
INX| 2024-09-20 10:20:01 PM | Chg. -11.09 | Bid11:12:07 PM | Ask11:12:07 PM | Open | High | Low | Previous Close |
|---|---|---|---|---|---|---|---|
| 5,702.55XXP | -0.19% | 5,646.29 | 5,756.67 | 5,709.64 | 5,715.14 | 5,674.49 | 5,713.64 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| NVR IncUS62944T1051 | 9,466.722024-09-20 | 9,605.119,687.70 | -220.98-2.28% | -- | -- | 9,623.819,420.25 | 2,19920.94 mill. | Markets |
| Booking HoldingsUS09857L1089 | 4,066.672024-09-20 | 4,021.534,016.00 | +50.67+1.26% | -- | -- | 4,067.163,990.98 | 24,39998.52 mill. | Markets |
| AutoZone IncUS0533321024 | 3,017.302024-09-20 | 3,036.003,042.10 | -24.80-0.82% | -- | -- | 3,057.043,004.41 | 13,32440.31 mill. | Markets |
| Fair Isaac CorpUS3032501047 | 1,936.602024-09-20 | 1,929.951,928.61 | +7.99+0.41% | -- | -- | 1,949.541,924.64 | 5,38310.43 mill. | Markets |
| TransDigm Group IncUS8936411003 | 1,406.562024-09-20 | 1,403.081,388.25 | +18.31+1.32% | -- | -- | 1,412.341,386.10 | 22,30731.35 mill. | Markets |
| Mettler-Toledo International I...US5926881054 | 1,405.382024-09-20 | 1,389.761,447.33 | -41.96-2.90% | -- | -- | 1,407.451,379.50 | 9,43613.16 mill. | Markets |
| Regeneron PharmaceuticalsUS75886F1075 | 1,144.902024-09-20 | 1,144.091,150.27 | -5.37-0.47% | -- | -- | 1,149.721,136.59 | 17,19719.63 mill. | Markets |
| O'Reilly AutomotiveUS67103H1077 | 1,109.362024-09-20 | 1,107.791,115.31 | -5.95-0.53% | -- | -- | 1,122.411,104.52 | 23,72126.34 mill. | Markets |
| W.W. Grainger IncUS3848021040 | 1,032.332024-09-20 | 1,019.181,030.52 | +1.81+0.18% | -- | -- | 1,037.111,019.18 | 11,20011.54 mill. | Markets |
| ServiceNow IncUS81762P1021 | 936.972024-09-20 | 922.05919.70 | +17.27+1.88% | -- | -- | 940.09918.21 | 55,37051.43 mill. | Markets |
| BlackRock IncUS09247X1019 | 929.202024-09-20 | 929.41934.88 | -5.68-0.61% | -- | -- | 931.60924.42 | 14,91813.85 mill. | Markets |
| Eli Lilly and CoUS5324571083 | 921.812024-09-20 | 920.89915.51 | +6.30+0.69% | -- | -- | 939.58915.29 | 151,290140.39 mill. | Markets |
| Costco Wholesale CorpUS22160K1051 | 907.072024-09-20 | 902.00900.74 | +6.33+0.70% | -- | -- | 907.61896.00 | 31,06728 mill. | Markets |
| Monolithic Power SystemsUS6098391054 | 891.312024-09-20 | 890.68911.32 | -20.01-2.20% | -- | -- | 901.62870.96 | 31,92428.22 mill. | Markets |
| EquinixUS29444U7000 | 877.502024-09-20 | 863.55871.29 | +6.21+0.71% | -- | -- | 886.36863.55 | 54,06247.48 mill. | Markets |
| United Rentals IncUS9113631090 | 783.742024-09-20 | 787.91794.20 | -10.46-1.32% | -- | -- | 793.51781.82 | 21,13216.63 mill. | Markets |
| Lam Research CorpUS5128071082 | 773.282024-09-20 | 775.07789.10 | -15.82-2.00% | -- | -- | 779.86761.51 | 56,30043.34 mill. | Markets |
| KLA CorpUS4824801009 | 758.572024-09-20 | 761.28772.54 | -13.97-1.81% | -- | -- | 766.00749.24 | 48,26736.52 mill. | Markets |
| NetflixUS64110L1061 | 701.022024-09-20 | 705.50703.91 | -2.89-0.41% | -- | -- | 706.13696.67 | 60,27842.28 mill. | Markets |
| IntuitUS4612021034 | 644.932024-09-20 | 643.59654.47 | -9.54-1.46% | -- | -- | 650.78639.37 | 69,80144.97 mill. | Markets |
| Parker Hannifin CorpUS7010941042 | 623.962024-09-20 | 622.20626.27 | -2.31-0.37% | -- | -- | 626.87618.14 | 45,18728.2 mill. | Markets |
| Thermo Fisher Scientific IncUS8835561023 | 613.692024-09-20 | 618.14620.49 | -6.80-1.10% | -- | -- | 618.14608.06 | 33,92520.81 mill. | Markets |
| Tyler Technologies IncUS9022521051 | 577.632024-09-20 | 576.22580.29 | -2.66-0.46% | -- | -- | 579.35570.15 | 19,13210.99 mill. | Markets |
| UnitedHealth Group IncUS91324P1021 | 575.152024-09-20 | 571.70577.14 | -1.99-0.34% | -- | -- | 578.86570.05 | 143,66182.66 mill. | Markets |
| Lockheed Martin CorpUS5398301094 | 572.072024-09-20 | 564.74565.15 | +6.92+1.22% | -- | -- | 573.12563.42 | 49,28528.12 mill. | Markets |
| Meta PlatformsUS30303M1027 | 561.372024-09-20 | 560.37559.00 | +2.37+0.42% | -- | -- | 564.47556.40 | 302,797170 mill. | Markets |
| Roper Technologies IncUS7766961061 | 557.902024-09-20 | 554.61560.58 | -2.68-0.48% | -- | -- | 559.60552.57 | 28,62915.9 mill. | Markets |
| MSCI IncUS55354G1004 | 551.172024-09-20 | 551.19555.39 | -4.22-0.76% | -- | -- | 551.54546.54 | 19,07910.48 mill. | Markets |
| Martin Marietta Materials IncUS5732841060 | 546.212024-09-20 | 550.95548.79 | -2.58-0.47% | -- | -- | 553.09543.75 | 34,06618.66 mill. | Markets |
| Elevance Health IncUS0367521038 | 539.702024-09-20 | 537.42537.71 | +1.99+0.37% | -- | -- | 540.21536.07 | 65,57235.27 mill. | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
