Merval:
3.007.997,50
0,00%
Bolsa:
123.691.090,00
0,00%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
114,90 | -0,50% | - | - | - | - | 115,14 | 113,02 | 115,68 | 115,48 | 3.513.642 | |
|
AAPL
Apple |
258,89 | 1,16% | - | - | - | - | 256,51 | 256,46 | 262,16 | 255,92 | 13.383.060 | |
|
ABBV
AbbVie Inc. |
206,67 | -1,04% | - | - | - | - | 207,04 | 205,30 | 209,00 | 208,84 | 2.187.395 | |
|
ABNB
AIRBNB INC |
126,78 | 1,46% | - | - | - | - | 124,30 | 124,28 | 127,25 | 124,95 | 7.164.591 | |
|
ABT
Abbott Laborato... |
102,28 | -0,57% | - | - | - | - | 102,51 | 101,85 | 103,08 | 102,87 | 4.276.838 | |
|
ACGL
Arch Capital Group |
96,77 | 0,03% | - | - | - | - | 96,07 | 95,93 | 96,94 | 96,74 | 4.095.790 | |
|
ACN
Accenture. |
198,93 | -1,19% | - | - | - | - | 200,96 | 195,34 | 201,72 | 201,33 | 2.306.991 | |
|
ADBE
Adobe Systems |
244,35 | 0,59% | - | - | - | - | 242,84 | 240,23 | 246,70 | 242,92 | 1.037.754 | |
|
ADI
Analog Devices |
327,36 | 2,83% | - | - | - | - | 320,00 | 318,75 | 327,45 | 318,34 | 2.001.479 | |
|
ADM
Archer-Daniels-... |
73,35 | -0,65% | - | - | - | - | 73,51 | 72,61 | 73,83 | 73,83 | 3.308.085 | |
|
ADP
Automatic Data ... |
204,30 | 0,14% | - | - | - | - | 203,49 | 202,02 | 205,35 | 204,01 | 208.182 | |
|
ADSK
Autodesk |
237,66 | -0,18% | - | - | - | - | 236,84 | 234,67 | 239,00 | 238,08 | 9.431.537 | |
|
AEE
Ameren |
111,46 | -0,20% | - | - | - | - | 111,29 | 110,82 | 112,43 | 111,68 | 3.204.723 | |
|
AEP
American Electr... |
132,36 | -0,24% | - | - | - | - | 131,70 | 131,70 | 133,12 | 132,68 | 5.756.733 | |
|
AES
The AES |
14,32 | 0,10% | - | - | - | - | 14,27 | 14,24 | 14,32 | 14,30 | 494.898 | |
|
AFL
Aflac |
110,26 | -0,20% | - | - | - | - | 109,95 | 109,44 | 110,86 | 110,48 | 5.405.386 | |
|
AIG
American Intern... |
76,40 | 1,30% | - | - | - | - | 75,26 | 75,26 | 76,48 | 75,42 | 1.227.290 | |
|
AIZ
Assurant |
218,03 | -0,11% | - | - | - | - | 217,03 | 215,62 | 218,55 | 218,26 | 1.365.073 | |
|
AJG
Arthur J. Galla... |
219,33 | 0,79% | - | - | - | - | 217,16 | 216,86 | 221,10 | 217,61 | 12.903.623 | |
|
AKAM
Akamai Technolo... |
114,62 | -2,86% | - | - | - | - | 117,16 | 112,91 | 118,17 | 118,00 | 3.507.372 | |
|
ALB
Albemarle |
173,09 | -2,81% | - | - | - | - | 177,00 | 170,29 | 179,60 | 178,09 | 1.755.784 | |
|
ALGN
Align Technology |
171,91 | 0,77% | - | - | - | - | 170,07 | 169,13 | 172,73 | 170,60 | 2.762.250 | |
|
ALL
Allstate |
208,33 | 0,63% | - | - | - | - | 206,05 | 205,93 | 208,50 | 207,03 | 2.725.790 | |
|
ALLE
ALLEGIANT BANC |
140,15 | -0,65% | - | - | - | - | 140,12 | 139,32 | 141,10 | 141,06 | 3.612.647 | |
|
AMAT
Applied Materials |
352,57 | 1,18% | - | - | - | - | 351,02 | 345,83 | 353,50 | 348,47 | 8.124.976 | |
|
AMCR
Amcor |
39,80 | -0,34% | - | - | - | - | 39,66 | 39,49 | 39,94 | 39,93 | 948.593 | |
|
AMD
Advanced Micro ... |
220,17 | 1,23% | - | - | - | - | 219,28 | 217,73 | 226,31 | 217,50 | 11.150.510 | |
|
AME
AMTEK |
218,39 | 0,05% | - | - | - | - | 218,38 | 216,18 | 218,45 | 218,29 | 3.475.240 | |
|
AMGN
Amgen |
342,57 | -1,54% | - | - | - | - | 345,45 | 340,64 | 348,17 | 347,94 | 5.310.863 | |
|
AMP
AMERIPRISE FINA... |
430,49 | -0,80% | - | - | - | - | 436,18 | 429,92 | 438,75 | 433,94 | 6.217.998 | |
|
AMT
American Tower |
176,10 | 1,36% | - | - | - | - | 172,74 | 171,72 | 177,23 | 173,73 | 10.692.616 | |
|
AMZN
Amazon |
212,80 | 1,44% | - | - | - | - | 209,80 | 209,59 | 212,95 | 209,77 | 1.421.291 | |
|
ANET
Arista Networks |
126,26 | -0,33% | - | - | - | - | 127,32 | 125,17 | 128,17 | 126,68 | 3.454.221 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
326,26 | 0,97% | - | - | - | - | 321,21 | 321,21 | 327,27 | 323,14 | 8.204.460 | |
|
AOS
Smith (A.O.) |
64,68 | 0,51% | - | - | - | - | 63,87 | 63,69 | 64,82 | 64,35 | 1.556.007 | |
|
APA
Apache |
43,02 | 2,32% | - | - | - | - | 42,00 | 41,75 | 43,11 | 42,04 | 2.093.884 | |
|
APD
Air Products an... |
294,10 | 0,19% | - | - | - | - | 292,07 | 289,50 | 294,10 | 293,55 | 9.370.320 | |
|
APH
Amphenol |
126,48 | -1,19% | - | - | - | - | 128,00 | 126,10 | 128,48 | 128,00 | 4.410.611 | |
|
APO
Apollo Global M... |
106,11 | -0,87% | - | - | - | - | 106,88 | 104,71 | 107,12 | 107,04 | 470.810 | |
|
APTV
Aptiv Plc |
60,34 | -1,07% | - | - | - | - | 60,64 | 59,74 | 60,95 | 60,99 | 517.657 | |
|
ARE
Alexandria Real... |
43,04 | -0,44% | - | - | - | - | 42,83 | 42,54 | 43,44 | 43,23 | 2.733.944 | |
|
ATO
Atmos Energy |
187,78 | -0,63% | - | - | - | - | 188,81 | 187,56 | 190,00 | 188,97 | 3.343.423 | |
|
AVB
AvalonBay Commu... |
166,46 | 0,27% | - | - | - | - | 165,52 | 165,14 | 167,27 | 166,02 | 3.271.438 | |
|
AVGO
Broadcom Inc. |
314,45 | -0,03% | - | - | - | - | 315,06 | 310,28 | 316,40 | 314,55 | 9.909.263 | |
|
AVY
Avery Dennison |
169,41 | -1,20% | - | - | - | - | 169,98 | 169,33 | 171,16 | 171,47 | 6.295.784 | |
|
AWK
American Water ... |
137,90 | -0,17% | - | - | - | - | 137,91 | 137,20 | 138,56 | 138,14 | 4.935.441 | |
|
AXON
Axion Spatial I... |
412,79 | -0,01% | - | - | - | - | 411,07 | 410,00 | 420,64 | 412,81 | 7.913.597 | |
|
AXP
American Express |
305,75 | 1,86% | - | - | - | - | 298,76 | 298,41 | 305,79 | 300,18 | 3.520.100 | |
|
AZO
AutoZone |
3.437,17 | 1,08% | - | - | - | - | 3.378,71 | 3.361,29 | 3.442,70 | 3.400,54 | 12.614.414 | |
|
BA
Boeing |
212,34 | 1,98% | - | - | - | - | 207,37 | 207,37 | 212,36 | 208,22 | 9.866.166 | |
|
BAC
Bank of America |
50,07 | 1,39% | - | - | - | - | 49,43 | 49,25 | 50,12 | 49,38 | 231.150 | |
|
BALL
Ball Corporation |
59,73 | -0,40% | - | - | - | - | 59,58 | 59,19 | 59,94 | 59,97 | 1.921.454 | |
|
BAX
Baxter Internat... |
16,65 | -0,18% | - | - | - | - | 16,66 | 16,51 | 16,85 | 16,68 | 429.337 | |
|
BBY
Best Buy |
64,21 | -0,45% | - | - | - | - | 63,86 | 62,83 | 64,59 | 64,50 | 1.221.595 | |
|
BDX
Becton Dickinso... |
155,24 | 0,47% | - | - | - | - | 153,59 | 152,99 | 155,94 | 154,51 | 1.484.094 | |
|
BEN
Franklin Resources |
23,42 | 0,06% | - | - | - | - | 23,38 | 23,10 | 23,92 | 23,40 | 1.287.357 | |
|
BF.B
Brown-Forman Cl B |
26,76 | 0,04% | - | - | - | - | 26,55 | 26,49 | 27,01 | 26,75 | 998.148 | |
|
BG
Bunge |
128,46 | -0,75% | - | - | - | - | 129,23 | 127,53 | 131,93 | 129,42 | 2.587.212 | |
|
BIIB
Biogen Idec |
172,31 | -2,84% | - | - | - | - | 177,00 | 168,64 | 177,39 | 177,34 | 2.016.889 | |
|
BK
Bank of New Yor... |
123,63 | 1,23% | - | - | - | - | 122,18 | 122,17 | 124,14 | 122,13 | 5.379.389 | |
|
BKNG
Banknorth Group |
176,66 | 5,30% | - | - | - | - | 166,25 | 166,25 | 176,83 | 167,77 | 1.295.094 | |
|
BKR
Baker Hughes, A... |
60,71 | 0,55% | - | - | - | - | 60,29 | 60,16 | 60,98 | 60,38 | 1.759.679 | |
|
BLDR
Builders FirstS... |
82,08 | 3,74% | - | - | - | - | 78,73 | 78,22 | 82,15 | 79,12 | 5.350.959 | |
|
BLK
BlackRock |
959,30 | -0,75% | - | - | - | - | 961,13 | 955,00 | 966,09 | 966,56 | 21.177.441 | |
|
BMY
Bristol-Myers S... |
59,32 | -0,48% | - | - | - | - | 59,12 | 58,77 | 59,63 | 59,60 | 324.394 | |
|
BR
Broadridge Fina... |
162,54 | 1,00% | - | - | - | - | 160,58 | 159,35 | 162,86 | 160,93 | 5.914.343 | |
|
BRK.B
BERKSHIRE HATHA... |
477,24 | -0,02% | - | - | - | - | 475,66 | 475,35 | 479,50 | 477,35 | 11.228.980 | |
|
BRO
Brown & Brown |
66,52 | 0,86% | - | - | - | - | 65,26 | 65,26 | 66,86 | 65,95 | 3.737.958 | |
|
BSX
Boston Scientific |
62,57 | -0,40% | - | - | - | - | 62,32 | 62,18 | 63,30 | 62,82 | 2.124.064 | |
|
BX
The Blackstone ... |
112,24 | -0,72% | - | - | - | - | 112,51 | 111,12 | 113,29 | 113,05 | 2.283.747 | |
|
BXP
Boston Properties |
51,90 | 0,22% | - | - | - | - | 51,85 | 51,52 | 52,33 | 51,78 | 2.452.194 | |
|
C
Citigroup |
117,36 | 1,83% | - | - | - | - | 115,80 | 115,80 | 117,70 | 115,25 | 2.280.305 | |
|
CAG
ConAgra Foods |
15,78 | 0,35% | - | - | - | - | 15,70 | 15,63 | 15,90 | 15,72 | 789.602 | |
|
CAH
Cardinal Health |
212,49 | -0,73% | - | - | - | - | 213,13 | 210,99 | 213,55 | 214,05 | 11.793.832 | |
|
CARR
Carrier Global ... |
55,60 | -0,20% | - | - | - | - | 55,34 | 55,07 | 55,92 | 55,71 | 178.865 | |
|
CAT
Caterpillar |
721,23 | 0,56% | - | - | - | - | 716,74 | 704,27 | 722,57 | 717,22 | 42.643.445 | |
|
CB
Chubb |
326,84 | -0,45% | - | - | - | - | 326,69 | 323,79 | 328,05 | 328,33 | 189.240 | |
|
CBOE
CBOE |
295,54 | 1,93% | - | - | - | - | 288,25 | 288,25 | 296,70 | 289,95 | 1.452.875 | |
|
CBRE
CBRE Group |
136,17 | -0,31% | - | - | - | - | 136,16 | 135,34 | 136,97 | 136,60 | 3.068.319 | |
|
CCI
Crown Castle In... |
86,59 | 2,13% | - | - | - | - | 84,31 | 84,13 | 87,46 | 84,78 | 500.837 | |
|
CCL
Carnival |
25,98 | 1,33% | - | - | - | - | 25,70 | 25,28 | 25,98 | 25,64 | 714.580 | |
|
CDNS
Cadence Design ... |
279,31 | 0,21% | - | - | - | - | 277,99 | 275,48 | 279,77 | 278,72 | 10.738.911 | |
|
CDW
CDW common stock |
123,50 | 1,22% | - | - | - | - | 122,01 | 121,79 | 123,75 | 122,01 | 4.687.937 | |
|
CEG
Constellation E... |
275,21 | 0,88% | - | - | - | - | 273,65 | 272,48 | 277,77 | 272,82 | 5.092.486 | |
|
CF
Cf Industries |
130,96 | 0,76% | - | - | - | - | 130,12 | 130,12 | 134,38 | 129,97 | 6.584.145 | |
|
CFG
Citizens Financ... |
61,41 | 0,68% | - | - | - | - | 60,93 | 60,63 | 61,46 | 60,99 | 3.072.829 | |
|
CHD
Church & Dwight |
93,13 | 0,30% | - | - | - | - | 92,85 | 92,10 | 93,47 | 92,85 | 5.098.216 | |
|
CHRW
C.H. Robinson W... |
169,00 | 0,69% | - | - | - | - | 167,90 | 166,59 | 169,21 | 167,84 | 4.102.475 | |
|
CHTR
Charter Communi... |
219,97 | 0,08% | - | - | - | - | 219,50 | 217,29 | 224,41 | 219,79 | 8.533.762 | |
|
CI
CIGNA |
275,73 | 2,11% | - | - | - | - | 271,19 | 269,64 | 276,64 | 270,02 | 11.081.313 | |
|
CINF
Cincinnati Fina... |
160,07 | 1,05% | - | - | - | - | 157,92 | 157,57 | 160,09 | 158,41 | 1.781.579 | |
|
CL
Colgate-Palmolive |
84,52 | -0,73% | - | - | - | - | 85,18 | 84,38 | 85,46 | 85,14 | 5.401.335 | |
|
CLX
Clorox |
104,87 | 3,68% | - | - | - | - | 100,80 | 100,50 | 105,10 | 101,14 | 1.934.445 | |
|
CMCSA
Comcast |
27,65 | -1,00% | - | - | - | - | 27,99 | 27,63 | 28,17 | 27,93 | 564.779 | |
|
CME
CME Group |
308,60 | 1,14% | - | - | - | - | 305,64 | 304,19 | 310,23 | 305,11 | 17.160.320 | |
|
CMG
Chipotle Mexica... |
33,50 | 1,01% | - | - | - | - | 32,85 | 32,67 | 33,63 | 33,16 | 1.852.173 | |
|
CMI
Cummins |
552,07 | 0,43% | - | - | - | - | 547,50 | 541,66 | 552,41 | 549,68 | 8.108.804 | |
|
CMS
CMS Energy |
78,32 | -0,33% | - | - | - | - | 78,24 | 78,07 | 78,91 | 78,58 | 2.206.979 | |
|
CNC
Centene |
35,37 | 0,74% | - | - | - | - | 35,20 | 35,05 | 35,75 | 35,11 | 920.752 | |
|
CNP
CenterPoint Energy |
43,61 | -0,23% | - | - | - | - | 43,66 | 43,29 | 43,86 | 43,71 | 641.111 | |
|
COF
Capital One Fin... |
184,21 | 1,26% | - | - | - | - | 181,74 | 181,33 | 184,23 | 181,92 | 8.310.818 | |
|
COO
Cooper Companies |
70,28 | 0,16% | - | - | - | - | 69,98 | 69,63 | 70,77 | 70,17 | 3.688.084 | |
|
COP
ConocoPhillips |
131,63 | 0,85% | - | - | - | - | 130,50 | 129,35 | 131,73 | 130,52 | 6.603.877 | |
|
COST
Costco Wholesale |
1.018,93 | 0,39% | - | - | - | - | 1.014,96 | 1.004,01 | 1.020,69 | 1.014,96 | 41.153.564 | |
|
CPB
Campbell Soup |
22,03 | 0,07% | - | - | - | - | 22,01 | 21,93 | 22,21 | 22,01 | 1.388.192 | |
|
CPRT
Copart |
32,85 | -1,66% | - | - | - | - | 33,31 | 32,60 | 33,54 | 33,40 | 2.004.333 | |
|
CPT
Camden Property... |
101,11 | 0,35% | - | - | - | - | 100,76 | 100,36 | 102,01 | 100,76 | 2.499.844 | |
|
CRL
Charles River L... |
168,20 | -3,27% | - | - | - | - | 170,56 | 161,53 | 173,86 | 173,89 | 4.780.244 | |
|
CRM
Salesforce.com |
184,99 | -1,17% | - | - | - | - | 187,50 | 183,60 | 188,14 | 187,18 | 10.677.068 | |
|
CRWD
Crowdstrike Hol... |
398,53 | -0,15% | - | - | - | - | 405,00 | 392,73 | 405,00 | 399,12 | 24.550.890 | |
|
CSCO
Cisco Systems |
80,44 | 1,80% | - | - | - | - | 79,12 | 79,02 | 80,47 | 79,02 | 4.334.912 | |
|
CSGP
CoStar Group |
41,18 | 3,08% | - | - | - | - | 39,92 | 39,64 | 41,29 | 39,95 | 2.218.202 | |
|
CSX
CSX |
41,46 | 0,58% | - | - | - | - | 41,00 | 40,82 | 41,51 | 41,22 | 2.238.964 | |
|
CTAS
Cintas |
171,70 | -1,51% | - | - | - | - | 173,43 | 171,56 | 174,97 | 174,34 | 9.406.069 | |
|
CTRA
Coterra Energy ... |
34,70 | 0,41% | - | - | - | - | 34,49 | 34,37 | 34,84 | 34,56 | 2.178.709 | |
|
CTSH
Cognizant Techn... |
62,35 | -0,30% | - | - | - | - | 62,29 | 61,38 | 62,95 | 62,54 | 2.663.779 | |
|
CTVA
Corteva Inc |
84,26 | -1,40% | - | - | - | - | 85,04 | 83,63 | 85,49 | 85,46 | 2.514.655 | |
|
CVS
CVS |
73,23 | -0,35% | - | - | - | - | 73,49 | 72,10 | 73,75 | 73,49 | 1.059.199 | |
|
CVX
Chevron |
198,92 | -0,03% | - | - | - | - | 198,50 | 196,35 | 199,77 | 198,97 | 2.575.417 | |
|
CZR
CAESARS ENTMNT |
26,70 | 0,64% | - | - | - | - | 26,12 | 26,12 | 26,76 | 26,53 | 1.645.841 | |
|
D
Dominion Resources |
62,22 | -0,88% | - | - | - | - | 62,43 | 62,10 | 62,94 | 62,77 | 3.702.090 | |
|
DAL
Delta Air Lines... |
66,80 | 0,05% | - | - | - | - | 66,56 | 65,94 | 67,82 | 66,76 | 4.012.509 | |
|
DASH
DOORDASH INC |
154,96 | -0,95% | - | - | - | - | 156,46 | 154,09 | 160,00 | 156,45 | 6.625.780 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,57 | 0,20% | - | - | - | - | 45,43 | 44,86 | 45,59 | 45,48 | 2.927.189 | |
|
DE
Deere & |
575,02 | -0,12% | - | - | - | - | 572,39 | 566,66 | 575,03 | 575,71 | 25.139.874 | |
|
DECK
Deckers Outdoor |
101,66 | 3,41% | - | - | - | - | 97,95 | 97,54 | 101,77 | 98,31 | 6.232.470 | |
|
DELL
Dell |
173,20 | -0,67% | - | - | - | - | 175,83 | 172,79 | 176,50 | 174,37 | 7.490.207 | |
|
DG
Dollar General |
125,01 | 4,40% | - | - | - | - | 119,99 | 119,98 | 125,07 | 119,74 | 7.776.497 | |
|
DGX
Quest Diagnostics |
199,01 | 0,94% | - | - | - | - | 196,87 | 196,57 | 199,22 | 197,16 | 3.347.746 | |
|
DHI
D.R. Horton |
141,73 | 1,46% | - | - | - | - | 139,02 | 138,80 | 141,90 | 139,69 | 3.848.962 | |
|
DHR
Danaher |
192,10 | 0,51% | - | - | - | - | 190,63 | 189,47 | 192,53 | 191,12 | 1.104.767 | |
|
DIS
Walt Disney |
96,27 | -0,35% | - | - | - | - | 96,50 | 96,12 | 97,16 | 96,61 | 5.907.320 | |
|
DLR
Digital Realty ... |
182,03 | 0,19% | - | - | - | - | 181,59 | 180,48 | 183,00 | 181,69 | 9.499.158 | |
|
DLTR
Dollar Tree |
111,07 | 2,43% | - | - | - | - | 108,63 | 107,95 | 111,47 | 108,44 | 6.073.974 | |
|
DOC
Peak |
16,69 | 1,00% | - | - | - | - | 16,37 | 16,30 | 16,80 | 16,52 | 518.753 | |
|
DOV
Dover |
207,49 | 1,03% | - | - | - | - | 204,22 | 204,13 | 207,50 | 205,38 | 3.322.537 | |
|
DOW
Dow Inc. |
40,56 | -2,03% | - | - | - | - | 40,45 | 39,94 | 41,07 | 41,40 | 326.792 | |
|
DPZ
Domino's Pizza |
380,78 | 2,69% | - | - | - | - | 369,26 | 368,81 | 382,13 | 370,82 | 17.576.805 | |
|
DRI
Darden Restaurants |
196,26 | -0,04% | - | - | - | - | 195,04 | 194,45 | 196,60 | 196,33 | 6.662.046 | |
|
DTE
DTE Energy |
147,66 | -0,26% | - | - | - | - | 147,25 | 147,14 | 148,55 | 148,04 | 3.497.327 | |
|
DUK
Duke Energy |
131,42 | -0,61% | - | - | - | - | 131,63 | 131,00 | 132,70 | 132,22 | 5.045.477 | |
|
DVA
DaVita |
150,16 | 3,15% | - | - | - | - | 144,76 | 144,76 | 150,19 | 145,58 | 3.312.379 | |
|
DVN
Devon Energy |
49,65 | 0,32% | - | - | - | - | 49,60 | 49,16 | 49,88 | 49,49 | 2.362.744 | |
|
DXCM
DexCom |
63,24 | 1,64% | - | - | - | - | 62,22 | 62,10 | 63,30 | 62,22 | 3.672.979 | |
|
EA
Electronic Arts |
204,16 | 0,28% | - | - | - | - | 203,46 | 203,32 | 204,16 | 203,60 | 4.955.576 | |
|
EBAY
eBay |
97,71 | 3,79% | - | - | - | - | 94,42 | 94,36 | 98,47 | 94,14 | 4.616.757 | |
|
ECL
Ecolab |
267,03 | 1,04% | - | - | - | - | 263,13 | 262,48 | 267,10 | 264,28 | 4.821.761 | |
|
ED
Consolidated Ed... |
114,54 | -0,77% | - | - | - | - | 114,70 | 114,17 | 115,62 | 115,43 | 4.572.551 | |
|
EFX
Equifax |
182,21 | -0,10% | - | - | - | - | 181,66 | 180,65 | 184,87 | 182,39 | 5.166.844 | |
|
EG
Everest Re Group |
328,46 | 0,42% | - | - | - | - | 325,18 | 324,93 | 329,27 | 327,09 | 1.527.339 | |
|
EIX
Edison Internat... |
73,60 | 0,19% | - | - | - | - | 72,77 | 72,71 | 73,62 | 73,46 | 4.807.258 | |
|
EL
Estee Lauder Co... |
70,90 | 2,58% | - | - | - | - | 68,70 | 68,70 | 71,35 | 69,12 | 2.191.306 | |
|
ELV
Elevance Health... |
302,58 | 0,61% | - | - | - | - | 300,10 | 298,82 | 306,00 | 300,74 | 9.816.603 | |
|
EMN
Eastman Chemical |
73,31 | -2,34% | - | - | - | - | 74,46 | 72,54 | 75,30 | 75,07 | 2.024.822 | |
|
EMR
Emerson Electric |
132,67 | 0,74% | - | - | - | - | 130,97 | 130,41 | 132,82 | 131,70 | 8.447.630 | |
|
ENPH
Enphase Energy Inc |
33,66 | -3,62% | - | - | - | - | 35,13 | 33,30 | 35,54 | 34,92 | 1.522.855 | |
|
EOG
EOG Resources |
143,05 | 0,29% | - | - | - | - | 142,52 | 141,83 | 143,71 | 142,64 | 2.259.046 | |
|
EPAM
EPAM Systems, Inc. |
137,13 | -0,62% | - | - | - | - | 137,85 | 135,62 | 138,80 | 137,99 | 6.652.313 | |
|
EQIX
Equinix |
1.016,10 | 1,57% | - | - | - | - | 999,40 | 997,87 | 1.016,39 | 1.000,37 | 12.724.620 | |
|
EQR
Equity Residential |
60,07 | -0,33% | - | - | - | - | 60,16 | 59,80 | 60,64 | 60,27 | 555.587 | |
|
EQT
EQT |
60,42 | 1,21% | - | - | - | - | 59,55 | 59,47 | 60,91 | 59,70 | 1.642.639 | |
|
ERIE
Erie Indemnity |
254,43 | 1,97% | - | - | - | - | 249,03 | 248,15 | 254,76 | 249,51 | 1.488.161 | |
|
ES
EnergySolutions |
69,46 | -0,01% | - | - | - | - | 69,19 | 68,99 | 70,09 | 69,47 | 2.040.665 | |
|
ESS
Essex Property ... |
247,72 | 0,15% | - | - | - | - | 246,23 | 245,74 | 249,02 | 247,34 | 2.178.406 | |
|
ETN
Eaton |
364,15 | 0,84% | - | - | - | - | 361,00 | 357,07 | 364,19 | 361,10 | 19.995.112 | |
|
ETR
Entergy |
114,57 | -0,29% | - | - | - | - | 114,64 | 114,10 | 115,61 | 114,90 | 3.778.404 | |
|
EVRG
Evergy Inc |
82,65 | -0,23% | - | - | - | - | 82,42 | 82,30 | 83,00 | 82,84 | 2.585.292 | |
|
EW
Edwards Lifesci... |
81,16 | 0,14% | - | - | - | - | 81,00 | 80,56 | 81,72 | 81,05 | 4.353.179 | |
|
EXC
Exelon |
48,96 | -0,75% | - | - | - | - | 49,00 | 48,89 | 49,45 | 49,33 | 2.473.704 | |
|
EXE
Expand Energy Corp |
103,53 | -0,35% | - | - | - | - | 102,72 | 102,72 | 104,50 | 103,89 | 1.579.247 | |
|
EXPD
Expeditors Inte... |
145,49 | -0,22% | - | - | - | - | 144,87 | 144,26 | 145,59 | 145,81 | 3.883.856 | |
|
EXPE
Expedia |
229,01 | 1,65% | - | - | - | - | 225,54 | 223,52 | 229,26 | 225,30 | 519.166 | |
|
EXR
Extra Space Sto... |
134,07 | 0,16% | - | - | - | - | 133,94 | 133,01 | 134,59 | 133,86 | 1.776.964 | |
|
F
Ford Motor Company |
11,60 | -0,04% | - | - | - | - | 11,60 | 11,50 | 11,63 | 11,60 | 704.582 | |
|
FANG
Diamondback Ene... |
194,32 | 0,23% | - | - | - | - | 194,08 | 192,68 | 195,84 | 193,88 | 9.887.002 | |
|
FAST
Fastenal |
45,87 | -0,93% | - | - | - | - | 45,97 | 45,64 | 46,30 | 46,30 | 1.419.401 | |
|
FCX
Freeport-McMora... |
61,07 | -0,51% | - | - | - | - | 61,10 | 60,40 | 61,72 | 61,38 | 1.869.963 | |
|
FDS
FactSet Researc... |
230,90 | 1,41% | - | - | - | - | 227,54 | 224,37 | 231,96 | 227,68 | 7.074.545 | |
|
FDX
FedEx |
359,00 | -0,73% | - | - | - | - | 359,21 | 356,72 | 360,89 | 361,63 | 22.898.815 | |
|
FE
FirstEnergy |
51,02 | -0,57% | - | - | - | - | 51,14 | 50,86 | 51,41 | 51,31 | 3.122.679 | |
|
FFIV
F5 Networks |
307,76 | 1,45% | - | - | - | - | 306,44 | 304,85 | 308,90 | 303,35 | 6.779.645 | |
|
FICO
Fair Isaac and |
1.094,12 | 0,40% | - | - | - | - | 1.090,00 | 1.076,50 | 1.099,19 | 1.089,76 | 6.106.284 | |
|
FIS
Fidelity Nation... |
46,67 | 0,82% | - | - | - | - | 46,18 | 45,79 | 46,75 | 46,29 | 1.867.407 | |
|
FISV
Fiserv |
56,33 | 0,30% | - | - | - | - | 56,21 | 56,21 | 57,34 | 56,16 | 1.847.962 | |
|
FITB
Fifth Third Ban... |
47,58 | 0,99% | - | - | - | - | 47,11 | 47,00 | 47,68 | 47,11 | 1.191.849 | |
|
FOX
Fox Corp Class B |
53,47 | 1,13% | - | - | - | - | 52,80 | 52,79 | 54,04 | 52,87 | 1.389.204 | |
|
FOXA
Fox Corp. Cl A |
59,28 | 1,13% | - | - | - | - | 58,61 | 58,54 | 59,90 | 58,62 | 3.736.715 | |
|
FRT
Federal Realty ... |
106,80 | 0,01% | - | - | - | - | 106,43 | 105,82 | 107,11 | 106,79 | 2.407.058 | |
|
FSLR
First Solar |
195,56 | 0,12% | - | - | - | - | 195,50 | 194,05 | 198,76 | 195,32 | 9.933.666 | |
|
FTNT
Fortinet Inc |
82,29 | -0,30% | - | - | - | - | 82,74 | 81,83 | 83,38 | 82,53 | 2.335.660 | |
|
FTV
Fortive Corp |
56,72 | 1,14% | - | - | - | - | 55,88 | 55,71 | 56,78 | 56,08 | 170.670 | |
|
GD
General Dynamics |
351,26 | 0,62% | - | - | - | - | 348,41 | 346,19 | 351,84 | 349,09 | 5.070.438 | |
|
GE
General Electric |
288,71 | 2,69% | - | - | - | - | 280,55 | 278,57 | 288,72 | 281,16 | 18.458.096 | |
|
GEHC
GE Healthcare T... |
70,41 | 0,09% | - | - | - | - | 70,35 | 69,85 | 70,87 | 70,35 | 3.169.717 | |
|
GEN
Gen Digital Inc. |
19,35 | 2,44% | - | - | - | - | 18,83 | 18,64 | 19,40 | 18,89 | 401.474 | |
|
GEV
GE Vernova LLC |
897,28 | -0,14% | - | - | - | - | 901,83 | 887,00 | 911,50 | 898,57 | 34.186.368 | |
|
GILD
Gilead Sciences |
140,15 | 0,31% | - | - | - | - | 139,24 | 138,85 | 140,71 | 139,71 | 5.800.528 | |
|
GIS
General Mills |
37,68 | 0,68% | - | - | - | - | 37,31 | 37,28 | 37,93 | 37,42 | 1.978.051 | |
|
GL
GREAT LAKES REIT |
143,27 | 0,47% | - | - | - | - | 141,87 | 141,87 | 143,80 | 142,60 | 2.066.383 | |
|
GLW
Corning |
146,59 | -0,90% | - | - | - | - | 147,41 | 141,72 | 149,40 | 147,92 | 6.591.566 | |
|
GM
General Motors Co |
73,43 | 1,23% | - | - | - | - | 72,52 | 72,15 | 73,63 | 72,54 | 2.567.847 | |
|
GNRC
Generac Holding... |
195,43 | 0,69% | - | - | - | - | 193,94 | 190,82 | 195,71 | 194,09 | 2.570.491 | |
|
GOOG
Google Inc. |
297,60 | 1,07% | - | - | - | - | 294,70 | 293,79 | 298,43 | 294,46 | 1.730.246 | |
|
GOOGL
Google Inc. |
299,94 | 1,41% | - | - | - | - | 295,87 | 295,18 | 300,62 | 295,77 | 6.413.317 | |
|
GPC
Genuine Parts |
105,11 | 1,59% | - | - | - | - | 102,28 | 102,28 | 105,13 | 103,47 | 3.411.030 | |
|
GPN
Global Payments |
65,07 | 1,59% | - | - | - | - | 63,76 | 63,56 | 65,85 | 64,05 | 2.747.386 | |
|
GRMN
Garmin |
242,80 | 2,17% | - | - | - | - | 238,30 | 237,90 | 243,53 | 237,65 | 4.928.172 | |
|
GS
Goldman Sachs G... |
866,37 | 0,39% | - | - | - | - | 863,00 | 859,77 | 873,21 | 863,04 | 36.711.351 | |
|
GWW
W.W. Grainger |
1.117,59 | 0,01% | - | - | - | - | 1.109,73 | 1.073,21 | 1.120,59 | 1.117,45 | 9.749.855 | |
|
HAL
Halliburton |
37,82 | -0,93% | - | - | - | - | 38,26 | 37,65 | 38,50 | 38,17 | 528.200 | |
|
HAS
Hasbro |
90,38 | 0,24% | - | - | - | - | 89,92 | 89,10 | 90,47 | 90,16 | 5.184.287 | |
|
HBAN
Huntington Banc... |
15,95 | 1,01% | - | - | - | - | 15,73 | 15,70 | 15,96 | 15,79 | 562.812 | |
|
HCA
HCA-The Healthcare |
483,86 | 2,55% | - | - | - | - | 471,00 | 468,77 | 483,95 | 471,84 | 14.613.540 | |
|
HD
Home Depot |
326,68 | 1,57% | - | - | - | - | 319,70 | 318,92 | 326,68 | 321,63 | 16.151.713 | |
|
HIG
Hartford Financ... |
136,41 | 0,16% | - | - | - | - | 135,99 | 135,32 | 136,46 | 136,19 | 4.349.160 | |
|
HII
HEALTHCARE INTE... |
407,68 | 2,79% | - | - | - | - | 398,11 | 396,31 | 407,72 | 396,62 | 7.079.311 | |
|
HLT
HILTON HOTELS |
306,90 | 0,64% | - | - | - | - | 302,85 | 302,36 | 307,50 | 304,95 | 13.783.186 | |
|
HOLX
Hologic |
76,03 | 0,50% | - | - | - | - | 76,01 | 76,00 | 76,07 | 75,65 | 4.183.352 | |
|
HON
Honeywell Inter... |
228,18 | -0,55% | - | - | - | - | 228,04 | 226,38 | 228,81 | 229,45 | 2.296.860 | |
|
HPE
Hewlett Packard... |
24,59 | -0,08% | - | - | - | - | 24,74 | 24,27 | 25,16 | 24,61 | 52.598 | |
|
HPQ
Hewlett-Packard |
18,95 | -2,90% | - | - | - | - | 19,51 | 18,94 | 19,52 | 19,51 | 859.232 | |
|
HRL
Hormel Foods |
21,85 | -1,11% | - | - | - | - | 22,05 | 21,84 | 22,09 | 22,09 | 1.660 | |
|
HSIC
Henry Schein |
74,89 | 1,28% | - | - | - | - | 74,06 | 73,74 | 75,03 | 73,94 | 2.194.834 | |
|
HST
Host Marriott F... |
19,23 | 0,47% | - | - | - | - | 19,13 | 18,96 | 19,27 | 19,14 | 24.018 | |
|
HSY
Hershey Foods |
207,97 | 0,86% | - | - | - | - | 205,45 | 204,99 | 208,84 | 206,19 | 10.423.040 | |
|
HUM
Humana |
182,74 | 2,76% | - | - | - | - | 178,40 | 177,54 | 184,70 | 177,83 | 8.459.035 | |
|
HWM
Howmet Aerospac... |
236,55 | 1,66% | - | - | - | - | 232,40 | 231,15 | 236,57 | 232,68 | 7.615.727 | |
|
IBM
International B... |
246,72 | -0,58% | - | - | - | - | 248,14 | 244,74 | 248,90 | 248,16 | 2.837.773 | |
|
ICE
Intercontinenta... |
166,36 | 2,07% | - | - | - | - | 163,27 | 163,27 | 167,00 | 162,98 | 2.758.582 | |
|
IDXX
IDEXX Laboratories |
577,83 | 1,45% | - | - | - | - | 566,17 | 565,87 | 580,90 | 569,55 | 8.761.058 | |
|
IEX
IDEX |
190,73 | 0,14% | - | - | - | - | 189,28 | 187,38 | 190,77 | 190,47 | 3.743.458 | |
|
IFF
Internationa Fl... |
71,85 | -0,80% | - | - | - | - | 71,84 | 71,02 | 72,17 | 72,43 | 1.404.236 | |
|
INCY
Incyte |
94,87 | -1,10% | - | - | - | - | 94,96 | 94,00 | 96,14 | 95,93 | 4.694.547 | |
|
INTC
Intel |
50,77 | 0,77% | - | - | - | - | 50,88 | 49,87 | 52,39 | 50,38 | 1.074.395 | |
|
INTU
Intuit |
417,32 | -1,22% | - | - | - | - | 419,92 | 411,20 | 422,62 | 422,48 | 11.421.631 | |
|
INVH
Invitation Home... |
25,48 | -0,27% | - | - | - | - | 25,51 | 25,44 | 25,75 | 25,55 | 424.726 | |
|
IP
International P... |
34,94 | 0,42% | - | - | - | - | 34,47 | 34,47 | 35,40 | 34,79 | 710.753 | |
|
IQV
IQVIA Holdings ... |
170,72 | -1,47% | - | - | - | - | 173,11 | 163,59 | 173,11 | 173,26 | 8.737.791 | |
|
IR
Ingersoll-Rand ... |
78,69 | 1,00% | - | - | - | - | 77,45 | 76,80 | 78,70 | 77,91 | 3.794.510 | |
|
IRM
Iron Mountain |
104,35 | 1,02% | - | - | - | - | 103,00 | 102,61 | 104,77 | 103,30 | 4.182.870 | |
|
ISRG
Intuitive Surgical |
452,39 | 0,07% | - | - | - | - | 451,06 | 449,73 | 458,92 | 452,07 | 17.649.091 | |
|
IT
Gartner |
155,80 | -1,30% | - | - | - | - | 157,68 | 155,07 | 157,73 | 157,85 | 7.035.616 | |
|
ITW
Illinois Tool W... |
258,51 | 0,12% | - | - | - | - | 256,99 | 255,67 | 258,71 | 258,21 | 6.946.422 | |
|
IVZ
Invesco |
22,86 | -5,30% | - | - | - | - | 23,93 | 22,60 | 23,96 | 24,14 | 184.800 | |
|
J
Jacobs Solution... |
128,10 | 0,06% | - | - | - | - | 127,58 | 127,25 | 128,49 | 128,02 | 1.775.338 | |
|
JBHT
J.B. Hunt Trans... |
217,30 | 1,11% | - | - | - | - | 212,15 | 212,15 | 217,45 | 214,91 | 3.080.879 | |
|
JBL
Jabil Circuit |
267,48 | -0,40% | - | - | - | - | 270,76 | 265,00 | 273,00 | 268,55 | 5.678.600 | |
|
JCI
Johnson Controls |
133,74 | 0,58% | - | - | - | - | 132,97 | 132,30 | 133,92 | 132,97 | 7.252.052 | |
|
JKHY
Jack Henry & As... |
158,13 | 0,41% | - | - | - | - | 158,00 | 156,79 | 159,69 | 157,48 | 2.878.440 | |
|
JNJ
Johnson & Johnson |
241,00 | -0,84% | - | - | - | - | 242,65 | 240,50 | 243,52 | 243,04 | 9.911.125 | |
|
JPM
J P Morgan Chase |
295,59 | 0,85% | - | - | - | - | 294,06 | 293,20 | 296,83 | 293,10 | 9.225.364 | |
|
KEY
KeyCorp |
20,67 | 0,95% | - | - | - | - | 20,57 | 20,45 | 20,71 | 20,47 | 1.270.918 | |
|
KEYS
Keysight Techno... |
292,78 | 0,53% | - | - | - | - | 294,62 | 288,62 | 296,00 | 291,24 | 6.703.198 | |
|
KHC
Kraft Heinz Co |
23,57 | 3,40% | - | - | - | - | 22,79 | 22,74 | 23,62 | 22,79 | 1.032.477 | |
|
KIM
Kimco Realty |
22,46 | -0,64% | - | - | - | - | 22,42 | 22,32 | 22,56 | 22,60 | 386.495 | |
|
KKR
Kohlberg Kravis... |
91,02 | -0,23% | - | - | - | - | 90,84 | 90,08 | 91,74 | 91,23 | 3.906.942 | |
|
KLAC
KLA-Tencor |
1.538,82 | 1,45% | - | - | - | - | 1.522,78 | 1.517,41 | 1.542,00 | 1.516,84 | 24.494.937 | |
|
KMB
Kimberly-Clark |
97,00 | 0,90% | - | - | - | - | 96,13 | 95,55 | 97,21 | 96,13 | 1.198.858 | |
|
KMI
KINDER MORGAN |
33,19 | 0,65% | - | - | - | - | 32,88 | 32,81 | 33,22 | 32,97 | 1.120.956 | |
|
KMX
CarMax |
42,61 | 3,35% | - | - | - | - | 40,89 | 40,89 | 42,85 | 41,23 | 1.746.456 | |
|
KO
Coca-Cola |
77,24 | 0,68% | - | - | - | - | 76,64 | 76,22 | 77,27 | 76,72 | 2.486.587 | |
|
KR
Kroger |
73,02 | 0,93% | - | - | - | - | 72,75 | 72,48 | 73,89 | 72,35 | 2.698.454 | |
|
L
Loews |
107,76 | 0,06% | - | - | - | - | 105,68 | 105,60 | 107,77 | 107,69 | 940.486 | |
|
LDOS
Leidos Holdings... |
159,49 | 0,42% | - | - | - | - | 158,52 | 157,80 | 159,99 | 158,82 | 4.301.789 | |
|
LEN
Lennar |
88,53 | 2,36% | - | - | - | - | 85,60 | 85,58 | 88,64 | 86,49 | 397.765 | |
|
LH
Laboratory of A... |
274,50 | 0,28% | - | - | - | - | 272,64 | 272,64 | 276,22 | 273,72 | 5.340.398 | |
|
LHX
L3Harris Techno... |
358,47 | 0,69% | - | - | - | - | 356,53 | 353,52 | 360,00 | 356,00 | 13.742.664 | |
|
LII
Lennox Internat... |
453,41 | -0,27% | - | - | - | - | 451,16 | 446,39 | 457,43 | 454,64 | 5.237.339 | |
|
LIN
Linde Group |
499,38 | -0,64% | - | - | - | - | 503,66 | 497,27 | 503,66 | 502,60 | 26.848.666 | |
|
LKQ
LKQ Corporation |
29,00 | 2,87% | - | - | - | - | 28,19 | 28,13 | 29,00 | 28,19 | 1.496.052 | |
|
LLY
Eli Lilly and |
927,06 | -0,91% | - | - | - | - | 932,04 | 919,78 | 936,00 | 935,58 | 12.205.672 | |
|
LMT
Lockheed Martin |
637,80 | 2,41% | - | - | - | - | 623,11 | 621,37 | 637,89 | 622,79 | 19.228.394 | |
|
LNT
Alliant Energy |
72,44 | -0,56% | - | - | - | - | 72,50 | 72,34 | 72,99 | 72,85 | 2.352.272 | |
|
LOW
Lowe's Companies |
235,24 | 1,82% | - | - | - | - | 229,80 | 228,88 | 235,76 | 231,03 | 1.228.894 | |
|
LRCX
Lam Research |
220,68 | 1,03% | - | - | - | - | 220,13 | 216,53 | 221,56 | 218,44 | 8.339.497 | |
|
LULU
Lululemon Athle... |
156,17 | 0,29% | - | - | - | - | 155,32 | 153,63 | 157,25 | 155,72 | 9.246.670 | |
|
LUV
Southwest Airlines |
38,23 | 1,66% | - | - | - | - | 37,43 | 37,21 | 38,60 | 37,60 | 321.816 | |
|
LVS
Las Vegas Sands |
54,41 | 0,13% | - | - | - | - | 53,46 | 52,92 | 54,41 | 54,34 | 1.227.653 | |
|
LW
Lamb Weston Hol... |
40,14 | 2,01% | - | - | - | - | 39,29 | 39,06 | 40,26 | 39,35 | 1.911.908 | |
|
LYB
LyondellBasell ... |
78,63 | -1,21% | - | - | - | - | 78,11 | 77,01 | 79,36 | 79,60 | 4.393.462 | |
|
LYV
Live Nation Ent... |
160,11 | 2,80% | - | - | - | - | 157,25 | 155,66 | 160,70 | 155,75 | 1.880.652 | |
|
MA
Mastercard |
501,48 | 1,63% | - | - | - | - | 493,75 | 491,18 | 501,91 | 493,44 | 20.361.592 | |
|
MAA
Mid-America Apa... |
124,84 | -0,03% | - | - | - | - | 124,73 | 124,44 | 125,68 | 124,88 | 1.474.485 | |
|
MAR
Marriot Interna... |
337,99 | 1,83% | - | - | - | - | 328,72 | 328,00 | 338,43 | 331,93 | 15.554.638 | |
|
MAS
Masco |
59,66 | 0,91% | - | - | - | - | 58,87 | 58,52 | 59,78 | 59,12 | 1.319.799 | |
|
MCD
McDonald's |
309,70 | 0,83% | - | - | - | - | 306,06 | 305,81 | 310,31 | 307,14 | 4.313.192 | |
|
MCHP
Microchip Techn... |
67,23 | 2,48% | - | - | - | - | 65,97 | 65,81 | 67,81 | 65,60 | 486.544 | |
|
MCK
McKesson |
856,33 | -3,16% | - | - | - | - | 862,15 | 850,84 | 877,77 | 884,28 | 34.500.679 | |
|
MCO
Moody's |
444,27 | 0,79% | - | - | - | - | 439,18 | 438,46 | 445,52 | 440,79 | 5.024.249 | |
|
MDLZ
Mondelez Intern... |
58,39 | 1,48% | - | - | - | - | 57,54 | 57,35 | 58,64 | 57,54 | 3.560.914 | |
|
MDT
Medtronic |
86,28 | -0,40% | - | - | - | - | 86,43 | 86,07 | 87,30 | 86,63 | 1.703.944 | |
|
MET
MetLife |
71,04 | 0,45% | - | - | - | - | 70,53 | 70,46 | 71,22 | 70,72 | 3.141.318 | |
|
META
Meta Platforms Inc |
572,87 | -0,28% | - | - | - | - | 577,69 | 572,00 | 582,79 | 574,46 | 4.739.354 | |
|
MGM
MGM Resorts Int... |
37,60 | 2,51% | - | - | - | - | 36,63 | 36,26 | 37,64 | 36,68 | 1.339.763 | |
|
MHK
Mohawk Industries |
96,93 | 0,13% | - | - | - | - | 96,35 | 94,63 | 97,08 | 96,80 | 4.164.705 | |
|
MKC
McCormick |
50,81 | 4,01% | - | - | - | - | 48,79 | 48,58 | 51,09 | 48,85 | 2.770.771 | |
|
MKTX
MarketAxess |
175,00 | 2,06% | - | - | - | - | 172,58 | 170,55 | 175,74 | 171,46 | 1.973.594 | |
|
MLM
Martin Marietta... |
598,54 | 0,23% | - | - | - | - | 594,93 | 588,87 | 599,40 | 597,18 | 5.291.692 | |
|
MMM
3M |
144,47 | 0% | - | - | - | - | 144,02 | 143,51 | 145,15 | 144,47 | 888.057 | |
|
MNST
MONSTER WORLDWIDE |
74,14 | 2,45% | - | - | - | - | 72,13 | 71,82 | 74,23 | 72,37 | 4.709.225 | |
|
MO
Altria Group |
66,54 | 1,19% | - | - | - | - | 65,71 | 65,32 | 66,54 | 65,76 | 179.924 | |
|
MOH
Molina Healthcare |
143,27 | 2,79% | - | - | - | - | 140,19 | 140,12 | 145,05 | 139,38 | 5.014.848 | |
|
MOS
Mosaic |
26,51 | 1,30% | - | - | - | - | 26,37 | 26,15 | 26,77 | 26,17 | 239.359 | |
|
MPC
Marathon Petrol... |
241,51 | -0,09% | - | - | - | - | 239,58 | 237,75 | 241,96 | 241,73 | 233.057 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
120,90 | 0,02% | - | - | - | - | 120,41 | 120,04 | 121,48 | 120,87 | 3.260.901 | |
|
MRNA
Moderna Inc. |
48,75 | -0,91% | - | - | - | - | 49,07 | 48,20 | 49,80 | 49,20 | 2.420.779 | |
|
MRSH
Marsh & Mclenna... |
174,79 | 0,10% | - | - | - | - | 175,00 | 174,42 | 176,32 | 174,61 | 1.399.019 | |
|
MS
Morgan Stanley |
166,53 | 0,43% | - | - | - | - | 165,88 | 165,44 | 167,63 | 165,81 | 4.556.094 | |
|
MSCI
Msci Inc. |
546,59 | 0,33% | - | - | - | - | 545,66 | 544,51 | 549,87 | 544,78 | 9.996.038 | |
|
MSFT
Microsoft |
372,76 | -0,19% | - | - | - | - | 373,49 | 369,50 | 373,73 | 373,46 | 22.129.270 | |
|
MSI
Motorola Soluti... |
441,37 | 0,55% | - | - | - | - | 438,99 | 437,99 | 442,89 | 438,96 | 12.802.349 | |
|
MTB
M&T Bank |
212,02 | 0,89% | - | - | - | - | 210,61 | 209,51 | 212,37 | 210,16 | 2.607.422 | |
|
MTCH
Match Group Inc |
32,13 | 2,19% | - | - | - | - | 31,29 | 31,24 | 32,23 | 31,44 | 912.942 | |
|
MTD
Mettler-Toledo ... |
1.266,44 | 0,52% | - | - | - | - | 1.265,25 | 1.237,47 | 1.268,29 | 1.259,94 | 6.096.618 | |
|
MU
Micron Technology |
377,97 | 3,20% | - | - | - | - | 373,80 | 370,61 | 385,08 | 366,24 | 410.092 | |
|
NCLH
Norwegian Cruis... |
19,38 | 2,35% | - | - | - | - | 19,03 | 18,60 | 19,48 | 18,93 | 1.192.725 | |
|
NDAQ
The NASDAQ OMX ... |
87,89 | 1,43% | - | - | - | - | 86,65 | 86,41 | 88,05 | 86,65 | 5.414.463 | |
|
NDSN
Nordson Corpora... |
263,36 | 0,10% | - | - | - | - | 263,07 | 260,06 | 264,01 | 263,10 | 2.171.403 | |
|
NEE
NextEra Energy,... |
92,72 | -0,47% | - | - | - | - | 92,93 | 92,53 | 93,66 | 93,15 | 1.926.432 | |
|
NEM
Newmont Mining |
112,81 | -1,09% | - | - | - | - | 113,62 | 112,10 | 114,72 | 114,05 | 4.197.322 | |
|
NFLX
Netflix |
98,96 | 0,30% | - | - | - | - | 100,96 | 97,97 | 102,69 | 98,66 | 5.419.172 | |
|
NI
NiSource |
47,11 | -0,81% | - | - | - | - | 47,25 | 47,08 | 47,52 | 47,49 | 2.933.652 | |
|
NKE
Nike |
44,02 | -0,38% | - | - | - | - | 44,16 | 43,56 | 44,38 | 44,19 | 2.009.909 | |
|
NOC
Northrop Grumman |
695,04 | -1,06% | - | - | - | - | 701,00 | 687,95 | 703,06 | 702,50 | 23.311.642 | |
|
NOW
Servicenow Inc |
102,43 | 0,42% | - | - | - | - | 102,97 | 100,40 | 103,33 | 102,00 | 4.420.367 | |
|
NRG
NRG Energy |
149,82 | -1,88% | - | - | - | - | 152,45 | 149,76 | 153,81 | 152,69 | 9.242.396 | |
|
NSC
Norfolk Souther |
288,20 | 0,07% | - | - | - | - | 287,87 | 286,94 | 290,33 | 288,00 | 10.294.792 | |
|
NTAP
NetApp |
100,85 | -2,42% | - | - | - | - | 103,22 | 100,83 | 104,00 | 103,35 | 4.684.483 | |
|
NTRS
Northern Trust |
143,35 | 0,77% | - | - | - | - | 144,62 | 142,53 | 145,71 | 142,25 | 3.734.984 | |
|
NUE
Nucor |
169,53 | -1,70% | - | - | - | - | 170,99 | 167,35 | 172,86 | 172,46 | 5.041.653 | |
|
NVDA
NVIDIA |
177,63 | 0,14% | - | - | - | - | 177,16 | 175,76 | 177,79 | 177,39 | 3.281.714 | |
|
NVR
NVR |
6.727,60 | 0,97% | - | - | - | - | 6.638,53 | 6.609,25 | 6.735,79 | 6.663,14 | 3.552.173 | |
|
NWS
News Corp |
28,13 | 0,07% | - | - | - | - | 27,94 | 27,94 | 28,38 | 28,11 | 705.669 | |
|
NWSA
News |
24,48 | 0,31% | - | - | - | - | 24,39 | 24,22 | 24,69 | 24,40 | 610.945 | |
|
NXPI
NXP Semiconductors |
197,01 | 1,26% | - | - | - | - | 196,41 | 194,51 | 200,68 | 194,55 | 6.084.063 | |
|
O
Realty Income C... |
61,82 | -0,63% | - | - | - | - | 61,78 | 61,63 | 62,23 | 62,21 | 742.831 | |
|
ODFL
Old Dominion Fr... |
202,21 | 2,13% | - | - | - | - | 198,00 | 196,47 | 202,44 | 198,00 | 12.906.255 | |
|
OKE
ONEOK |
88,51 | 0,24% | - | - | - | - | 87,86 | 87,77 | 88,75 | 88,30 | 2.442.965 | |
|
OMC
Omnicom Group |
75,96 | 1,53% | - | - | - | - | 74,30 | 74,16 | 76,48 | 74,81 | 4.416.631 | |
|
ON
ON Semiconducto... |
63,49 | 2,09% | - | - | - | - | 62,92 | 62,56 | 64,62 | 62,19 | 925.113 | |
|
ORCL
Oracle |
145,54 | -0,57% | - | - | - | - | 147,44 | 143,85 | 148,55 | 146,38 | 8.103.107 | |
|
ORLY
O'Reilly Automo... |
92,15 | 0,80% | - | - | - | - | 90,50 | 90,29 | 92,37 | 91,42 | 1.661.925 | |
|
OTIS
Otis Elevator C... |
78,10 | 0,31% | - | - | - | - | 77,25 | 77,25 | 78,26 | 77,86 | 926.032 | |
|
OXY
Occidental Petr... |
62,96 | -0,02% | - | - | - | - | 62,89 | 62,18 | 63,34 | 62,97 | 2.121.185 | |
|
PANW
Palo Alto Netwo... |
161,89 | -0,81% | - | - | - | - | 163,37 | 159,67 | 164,08 | 163,21 | 2.800.373 | |
|
PAYC
Paycom Software... |
123,01 | -0,45% | - | - | - | - | 122,93 | 121,00 | 124,12 | 123,56 | 5.483.171 | |
|
PAYX
Paychex |
91,87 | 0,19% | - | - | - | - | 91,37 | 90,57 | 92,19 | 91,70 | 1.788.341 | |
|
PCAR
PACCAR |
118,33 | 0,01% | - | - | - | - | 117,88 | 117,44 | 118,69 | 118,32 | 101.527 | |
|
PCG
Pacific Gas & E... |
17,66 | -0,65% | - | - | - | - | 17,68 | 17,61 | 17,80 | 17,77 | 974.097 | |
|
PEG
Public Service ... |
81,04 | -0,95% | - | - | - | - | 81,58 | 80,94 | 82,05 | 81,82 | 3.531.561 | |
|
PEP
Pepsico |
156,70 | -0,20% | - | - | - | - | 156,41 | 155,40 | 156,86 | 157,01 | 7.813.689 | |
|
PFE
Pfizer |
27,83 | -1,73% | - | - | - | - | 28,19 | 27,83 | 28,23 | 28,32 | 53.517 | |
|
PFG
Principal Finan... |
91,12 | 1,13% | - | - | - | - | 89,76 | 89,30 | 91,13 | 90,10 | 2.201.095 | |
|
PG
Procter & Gamble |
142,73 | -0,27% | - | - | - | - | 143,01 | 141,92 | 143,67 | 143,12 | 6.120.262 | |
|
PGR
Progressive |
196,35 | 0,56% | - | - | - | - | 194,66 | 194,16 | 196,48 | 195,25 | 9.233.555 | |
|
PH
Parker-Hannifin |
911,85 | 0,42% | - | - | - | - | 907,24 | 899,94 | 911,96 | 908,06 | 9.123.059 | |
|
PHM
PulteGroup |
119,84 | 2,17% | - | - | - | - | 116,50 | 116,40 | 119,94 | 117,29 | 4.297.462 | |
|
PKG
Packaging of Am... |
205,40 | 0,46% | - | - | - | - | 203,57 | 202,94 | 206,04 | 204,46 | 4.848.878 | |
|
PLD
ProLogis |
132,35 | -1,06% | - | - | - | - | 133,50 | 132,13 | 134,09 | 133,77 | 6.705.380 | |
|
PLTR
Palantir Techno... |
147,92 | -0,36% | - | - | - | - | 148,36 | 146,63 | 150,61 | 148,46 | 7.616.549 | |
|
PM
Philip Morris I... |
160,30 | 1,39% | - | - | - | - | 158,10 | 157,53 | 160,35 | 158,10 | 582.370 | |
|
PNC
PNC Bank |
213,15 | 0,68% | - | - | - | - | 211,92 | 210,64 | 213,15 | 211,70 | 3.276.329 | |
|
PNR
Pentair |
86,50 | 0,79% | - | - | - | - | 85,46 | 85,10 | 86,51 | 85,82 | 2.590.675 | |
|
PNW
Pinnacle West C... |
102,46 | -0,23% | - | - | - | - | 102,18 | 102,09 | 102,88 | 102,70 | 2.030.962 | |
|
PODD
Insulet |
203,47 | -0,41% | - | - | - | - | 204,21 | 202,75 | 206,32 | 204,31 | 11.181.694 | |
|
POOL
Pool |
204,69 | 0,87% | - | - | - | - | 201,67 | 199,62 | 204,85 | 202,93 | 3.343.816 | |
|
PPG
PPG Industries |
103,86 | 0,60% | - | - | - | - | 102,81 | 102,01 | 104,09 | 103,24 | 3.940.241 | |
|
PPL
PPL |
38,74 | 0,25% | - | - | - | - | 38,46 | 38,42 | 39,02 | 38,64 | 2.030.489 | |
|
PRU
Prudential Fina... |
97,89 | 0,32% | - | - | - | - | 97,25 | 97,00 | 98,26 | 97,58 | 5.038.790 | |
|
PSA
Public Storage |
281,01 | 0,24% | - | - | - | - | 279,66 | 278,99 | 282,09 | 280,35 | 7.407.424 | |
|
PSX
Phillips 66 |
177,24 | 0,58% | - | - | - | - | 175,47 | 173,67 | 177,33 | 176,21 | 9.213.644 | |
|
PTC
PAR Technology |
144,30 | 1,16% | - | - | - | - | 142,22 | 141,44 | 144,63 | 142,65 | 3.153.388 | |
|
PWR
Quanta Services |
554,82 | -1,04% | - | - | - | - | 558,56 | 550,00 | 563,32 | 560,63 | 16.043.175 | |
|
PYPL
Paypal Holdings... |
45,48 | 0,31% | - | - | - | - | 45,72 | 45,33 | 46,44 | 45,34 | 2.558.432 | |
|
QCOM
QUALCOMM |
125,72 | -0,85% | - | - | - | - | 126,56 | 123,71 | 127,43 | 126,80 | 2.404.898 | |
|
RCL
Royal Caribbean... |
275,65 | 0,75% | - | - | - | - | 272,00 | 268,52 | 277,97 | 273,59 | 4.747.244 | |
|
REG
Regency Centers |
76,63 | -0,45% | - | - | - | - | 76,94 | 76,41 | 77,15 | 76,98 | 2.253.688 | |
|
REGN
Regeneron Pharm... |
763,21 | 0,18% | - | - | - | - | 766,83 | 758,49 | 768,80 | 761,85 | 12.593.728 | |
|
RF
Regions Financi... |
26,72 | 0,94% | - | - | - | - | 26,49 | 26,20 | 26,74 | 26,47 | 1.467.409 | |
|
RJF
Raymond James F... |
141,72 | -0,34% | - | - | - | - | 140,60 | 140,60 | 142,51 | 142,20 | 3.886.813 | |
|
RL
Polo Ralph Lauren |
358,50 | 3,01% | - | - | - | - | 352,36 | 349,45 | 358,96 | 348,02 | 11.512.511 | |
|
RMD
ResMed |
224,82 | 0,33% | - | - | - | - | 224,28 | 223,59 | 226,63 | 224,09 | 2.478.641 | |
|
ROK
Rockwell Automa... |
367,17 | 0,59% | - | - | - | - | 362,11 | 361,59 | 367,44 | 365,02 | 10.461.775 | |
|
ROL
Rollins Inc. |
54,13 | 0,36% | - | - | - | - | 53,54 | 53,50 | 54,54 | 53,93 | 2.280.719 | |
|
ROP
Roper Industries |
360,56 | 1,01% | - | - | - | - | 357,06 | 353,67 | 360,56 | 356,97 | 6.948.712 | |
|
ROST
Ross Stores |
221,23 | 0,57% | - | - | - | - | 219,19 | 218,83 | 221,35 | 219,98 | 12.697.651 | |
|
RSG
Republic Services |
220,83 | -1,06% | - | - | - | - | 222,76 | 219,77 | 222,83 | 223,19 | 7.176.313 | |
|
RTX
United Technolo... |
198,33 | 1,08% | - | - | - | - | 196,23 | 195,00 | 198,63 | 196,21 | 96.190 | |
|
RVTY
Perkinelmer Inc |
88,33 | -0,69% | - | - | - | - | 88,83 | 86,98 | 89,03 | 88,94 | 2.623.489 | |
|
SBAC
SBA Communications |
212,46 | 4,13% | - | - | - | - | 204,45 | 203,50 | 213,87 | 204,04 | 3.922.649 | |
|
SBUX
Starbucks |
94,81 | 4,91% | - | - | - | - | 90,00 | 89,82 | 94,82 | 90,37 | 5.339.699 | |
|
SCHW
The Charles Schwab |
92,98 | -0,84% | - | - | - | - | 93,90 | 92,04 | 94,75 | 93,77 | 3.510.181 | |
|
SHW
Sherwin-Williams |
316,47 | -0,48% | - | - | - | - | 316,53 | 313,72 | 318,14 | 318,00 | 4.281.206 | |
|
SJM
J.M. Smucker |
95,19 | -0,29% | - | - | - | - | 94,99 | 94,70 | 95,71 | 95,47 | 3.569.530 | |
|
SLB
Schlumberger |
49,78 | 0,69% | - | - | - | - | 49,40 | 49,18 | 50,06 | 49,44 | 539.217 | |
|
SMCI
Super Micro Com... |
22,08 | -4,91% | - | - | - | - | 23,07 | 22,03 | 23,46 | 23,22 | 1.358.141 | |
|
SNA
Snap-On |
366,23 | 0,18% | - | - | - | - | 363,43 | 362,42 | 366,26 | 365,58 | 2.789.536 | |
|
SNPS
Synopsys |
397,21 | 0,32% | - | - | - | - | 396,04 | 390,12 | 398,61 | 395,95 | 9.280.812 | |
|
SO
Southern |
96,96 | -0,50% | - | - | - | - | 97,13 | 96,83 | 97,94 | 97,45 | 6.132.235 | |
|
SOLV
Solventum Corp |
63,25 | -0,50% | - | - | - | - | 63,38 | 62,81 | 63,76 | 63,57 | 1.605.032 | |
|
SPG
Simon Property ... |
190,26 | 0,84% | - | - | - | - | 188,47 | 187,23 | 190,62 | 188,67 | 5.640.258 | |
|
SPGI
S&P Global, Inc. |
434,18 | 0,70% | - | - | - | - | 429,68 | 429,19 | 435,68 | 431,16 | 16.718.101 | |
|
SRE
Sempra Energy |
97,99 | -1,22% | - | - | - | - | 98,29 | 97,45 | 98,91 | 99,20 | 788.624 | |
|
STE
STERIS |
219,88 | 0,53% | - | - | - | - | 217,63 | 216,69 | 220,43 | 218,71 | 2.891.642 | |
|
STLD
Steel Dynamics |
176,46 | -2,08% | - | - | - | - | 178,64 | 174,22 | 180,75 | 180,20 | 3.324.859 | |
|
STT
State Street |
130,19 | 1,08% | - | - | - | - | 130,73 | 129,16 | 130,89 | 128,80 | 5.718.596 | |
|
STX
Seagate Technol... |
453,40 | 5,60% | - | - | - | - | 450,88 | 449,79 | 470,23 | 429,36 | 11.037.116 | |
|
STZ
Constellation B... |
155,23 | 2,67% | - | - | - | - | 150,67 | 149,25 | 155,29 | 151,20 | 9.681.074 | |
|
SW
Westrock Co |
40,12 | 2,10% | - | - | - | - | 39,10 | 39,00 | 40,16 | 39,29 | 1.926.483 | |
|
SWK
Stanley Black &... |
67,99 | -0,95% | - | - | - | - | 68,00 | 66,93 | 68,74 | 68,64 | 4.136.376 | |
|
SWKS
Skyworks Solutions |
55,99 | 1,45% | - | - | - | - | 55,49 | 55,11 | 56,20 | 55,19 | 3.521.771 | |
|
SYF
Synchrony Finan... |
69,29 | 1,27% | - | - | - | - | 68,17 | 68,16 | 69,45 | 68,42 | 4.011.545 | |
|
SYK
Stryker |
332,50 | 0,29% | - | - | - | - | 330,91 | 330,22 | 334,42 | 331,54 | 11.801.090 | |
|
SYY
Sysco |
73,22 | 2,89% | - | - | - | - | 70,70 | 70,62 | 73,26 | 71,16 | 1.356.474 | |
|
T
AT&T |
28,32 | -0,04% | - | - | - | - | 28,27 | 28,15 | 28,52 | 28,33 | 698.938 | |
|
TAP
Molson Coors Br... |
44,45 | 0,92% | - | - | - | - | 44,14 | 43,68 | 44,55 | 44,04 | 2.731.723 | |
|
TDG
Transdigm Group |
1.189,36 | 1,92% | - | - | - | - | 1.168,00 | 1.158,50 | 1.189,97 | 1.167,00 | 11.038.450 | |
|
TDY
Teledyne Techno... |
633,00 | 1,58% | - | - | - | - | 624,00 | 621,35 | 633,61 | 623,13 | 6.431.913 | |
|
TECH
Techne |
53,79 | 1,24% | - | - | - | - | 53,13 | 51,95 | 53,90 | 53,13 | 2.820.425 | |
|
TEL
Tyco Electronics |
209,76 | 0,33% | - | - | - | - | 209,51 | 207,69 | 210,89 | 209,07 | 7.174.841 | |
|
TER
Teradyne, Inc. |
315,43 | 1,88% | - | - | - | - | 312,12 | 305,93 | 315,85 | 309,61 | 19.586.941 | |
|
TFC
Truist Financia... |
47,65 | 1,03% | - | - | - | - | 47,26 | 47,14 | 47,72 | 47,16 | 2.768.127 | |
|
TGT
Target |
122,22 | 1,47% | - | - | - | - | 120,50 | 120,43 | 122,45 | 120,45 | 1.777.690 | |
|
TJX
TJX Companies |
161,82 | 0,33% | - | - | - | - | 160,82 | 159,90 | 162,15 | 161,29 | 4.548.922 | |
|
TKO
Telkonet |
197,01 | -3,31% | - | - | - | - | 203,73 | 196,94 | 203,84 | 203,76 | 3.317.254 | |
|
TMO
Thermo Fisher S... |
488,10 | -0,68% | - | - | - | - | 492,00 | 479,95 | 493,34 | 491,46 | 28.950.187 | |
|
TMUS
T-Mobile US Inc |
198,57 | -1,41% | - | - | - | - | 200,48 | 198,06 | 202,20 | 201,40 | 113.582 | |
|
TPL
Texas Pacific L... |
448,87 | 1,04% | - | - | - | - | 442,02 | 436,58 | 448,87 | 444,24 | 2.652.373 | |
|
TPR
TRANSPRO |
143,70 | 1,77% | - | - | - | - | 140,09 | 140,05 | 143,81 | 141,20 | 6.015.935 | |
|
TRGP
TRANSIT GROUP |
245,76 | 0,56% | - | - | - | - | 242,71 | 242,61 | 246,75 | 244,39 | 8.979.087 | |
|
TRMB
Trimble Inc |
65,05 | -0,11% | - | - | - | - | 65,07 | 64,64 | 65,47 | 65,12 | 1.330.858 | |
|
TROW
T. Rowe Price G... |
89,32 | -0,94% | - | - | - | - | 90,04 | 89,13 | 90,37 | 90,17 | 659.807 | |
|
TRV
The Travelers C... |
295,56 | 0,53% | - | - | - | - | 292,93 | 290,83 | 295,65 | 293,99 | 14.592.388 | |
|
TSCO
Tractor Supply |
45,37 | 3,54% | - | - | - | - | 43,62 | 43,55 | 45,45 | 43,82 | 801.189 | |
|
TSLA
Tesla Motors |
352,77 | -2,17% | - | - | - | - | 362,59 | 346,64 | 367,72 | 360,59 | 16.147.341 | |
|
TSN
Tyson Foods |
64,50 | -0,20% | - | - | - | - | 65,23 | 64,38 | 65,23 | 64,63 | 3.980.231 | |
|
TT
Ingersoll Rand |
430,85 | 0,89% | - | - | - | - | 426,88 | 425,42 | 431,28 | 427,07 | 17.779.456 | |
|
TTWO
Take-Two Intera... |
196,65 | -1,61% | - | - | - | - | 199,80 | 193,79 | 199,92 | 199,87 | 7.856.168 | |
|
TXN
Texas Instruments |
199,41 | 2,33% | - | - | - | - | 196,99 | 195,90 | 199,55 | 194,87 | 9.200.777 | |
|
TXT
Textron |
88,51 | 0,52% | - | - | - | - | 87,55 | 87,10 | 88,57 | 88,05 | 2.308.695 | |
|
TYL
Tyler Technologies |
337,36 | -0,20% | - | - | - | - | 338,94 | 334,13 | 340,92 | 338,03 | 4.780.054 | |
|
UAL
United Continen... |
90,96 | -1,36% | - | - | - | - | 92,00 | 89,99 | 93,00 | 92,21 | 522.474 | |
|
UBER
UBER TECHNOLOGI... |
72,18 | 0,47% | - | - | - | - | 71,62 | 71,41 | 72,78 | 71,84 | 2.912.030 | |
|
UDR
United Dominion... |
34,77 | 0,36% | - | - | - | - | 34,48 | 34,43 | 35,00 | 34,64 | 53.434 | |
|
UHS
Universal Healt... |
181,25 | 2,57% | - | - | - | - | 176,00 | 175,75 | 181,52 | 176,70 | 5.177.950 | |
|
ULTA
Ulta Salon Cosm... |
542,79 | 1,00% | - | - | - | - | 537,98 | 529,98 | 542,79 | 537,39 | 10.150.716 | |
|
UNH
UnitedHealth Group |
281,43 | 1,50% | - | - | - | - | 277,88 | 277,25 | 283,30 | 277,26 | 13.986.508 | |
|
UNP
Union Pacific |
245,43 | 0,29% | - | - | - | - | 243,43 | 242,60 | 245,88 | 244,71 | 120.752 | |
|
UPS
United Parcel S... |
97,14 | -1,06% | - | - | - | - | 98,05 | 96,39 | 98,05 | 98,18 | 5.757.099 | |
|
URI
United Rentals |
736,42 | 0,59% | - | - | - | - | 730,86 | 727,66 | 737,39 | 732,09 | 9.443.114 | |
|
USB
U.S. Bancorp |
53,45 | 0,94% | - | - | - | - | 53,01 | 52,87 | 53,58 | 52,95 | 2.198.131 | |
|
V
Visa |
303,38 | 0,86% | - | - | - | - | 300,74 | 299,46 | 304,42 | 300,80 | 1.871.551 | |
|
VICI
VICI Properties... |
27,68 | 0,05% | - | - | - | - | 27,57 | 27,47 | 27,85 | 27,66 | 483.178 | |
|
VLO
Valero Energy |
245,54 | 0,59% | - | - | - | - | 242,47 | 239,45 | 245,64 | 244,09 | 11.698.017 | |
|
VLTO
Veralto Corp |
88,73 | 0,82% | - | - | - | - | 88,01 | 87,74 | 88,90 | 88,01 | 2.910.965 | |
|
VMC
Vulcan Materials |
281,65 | 0,63% | - | - | - | - | 279,00 | 276,11 | 281,84 | 279,88 | 12.899.852 | |
|
VRSK
Verisk Analytics |
184,74 | -0,18% | - | - | - | - | 184,74 | 183,20 | 186,78 | 185,08 | 7.696.268 | |
|
VRSN
VeriSign |
274,57 | 5,66% | - | - | - | - | 259,41 | 258,91 | 274,92 | 259,85 | 12.643.993 | |
|
VRTX
Vertex Pharmace... |
434,39 | -0,98% | - | - | - | - | 437,79 | 433,45 | 440,90 | 438,71 | 16.248.358 | |
|
VST
Vistra Corp. |
151,60 | 0,28% | - | - | - | - | 151,04 | 149,88 | 153,11 | 151,18 | 3.219.832 | |
|
VTR
Ventas |
82,96 | -0,38% | - | - | - | - | 83,11 | 82,83 | 84,16 | 83,27 | 4.513.665 | |
|
VTRS
VIATRIS INC |
13,41 | -0,26% | - | - | - | - | 13,33 | 13,25 | 13,43 | 13,44 | 697.234 | |
|
VZ
Verizon Communi... |
49,10 | -0,61% | - | - | - | - | 49,40 | 49,03 | 49,73 | 49,40 | 3.090.452 | |
|
WAB
Wabtec |
254,07 | 0,06% | - | - | - | - | 251,18 | 250,60 | 254,07 | 253,91 | 5.780.601 | |
|
WAT
Waters |
304,25 | 0% | - | - | - | - | 307,52 | 301,24 | 307,86 | 304,24 | 6.496.650 | |
|
WDAY
Workday Inc |
129,72 | -1,92% | - | - | - | - | 131,97 | 127,61 | 132,37 | 132,26 | 1.329.111 | |
|
WDC
Western Digital |
304,16 | 3,12% | - | - | - | - | 303,18 | 299,14 | 311,59 | 294,97 | 2.450.617 | |
|
WEC
Wisconsin Energy |
116,70 | -0,75% | - | - | - | - | 117,16 | 116,63 | 117,94 | 117,58 | 3.277.520 | |
|
WELL
Welltower Inc |
201,00 | -0,66% | - | - | - | - | 201,61 | 200,74 | 203,09 | 202,33 | 9.590.514 | |
|
WFC
Wells Fargo |
81,85 | 1,55% | - | - | - | - | 80,96 | 80,76 | 81,87 | 80,60 | 2.283.697 | |
|
WM
Waste Management |
233,75 | -0,71% | - | - | - | - | 234,38 | 232,88 | 235,23 | 235,42 | 5.935.146 | |
|
WMB
Williams Companies |
72,59 | 0,82% | - | - | - | - | 72,18 | 71,73 | 73,00 | 72,00 | 1.852.061 | |
|
WMT
Wal-Mart Stores |
126,81 | 0,81% | - | - | - | - | 125,81 | 125,37 | 126,98 | 125,79 | 7.200.906 | |
|
WRB
W.R. Berkley |
66,14 | 0,23% | - | - | - | - | 65,72 | 65,41 | 66,17 | 65,99 | 1.522.344 | |
|
WSM
Williams-Sonoma |
182,71 | 1,41% | - | - | - | - | 180,17 | 176,45 | 182,83 | 180,17 | 6.766.482 | |
|
WST
West Pharmaceut... |
256,87 | 0,81% | - | - | - | - | 253,90 | 251,46 | 257,31 | 254,80 | 6.787.843 | |
|
WTW
Willis Towers W... |
291,04 | 0,83% | - | - | - | - | 286,56 | 286,56 | 292,05 | 288,64 | 2.717.732 | |
|
WY
Weyerhaeuser |
24,20 | -0,94% | - | - | - | - | 24,30 | 24,12 | 24,50 | 24,43 | 360.798 | |
|
WYNN
Wynn Resorts |
102,71 | 0,67% | - | - | - | - | 101,07 | 99,85 | 102,79 | 102,03 | 4.896.597 | |
|
XEL
Xcel Energy |
80,38 | -0,45% | - | - | - | - | 80,18 | 80,08 | 80,96 | 80,74 | 1.675.521 | |
|
XOM
Exxon Mobil |
163,36 | 1,66% | - | - | - | - | 160,57 | 159,53 | 163,61 | 160,69 | 7.056.989 | |
|
XYL
Xylem Inc |
123,87 | 2,15% | - | - | - | - | 120,78 | 120,69 | 124,77 | 121,26 | 5.623.822 | |
|
YUM
Yum! Brands |
157,36 | 0,81% | - | - | - | - | 155,01 | 154,96 | 157,94 | 156,09 | 4.887.130 | |
|
ZBH
Zimmer Biomet H... |
91,26 | 0,41% | - | - | - | - | 90,54 | 90,32 | 91,49 | 90,89 | 3.136.880 | |
|
ZBRA
Zebra Technologies |
211,20 | 4,12% | - | - | - | - | 201,57 | 201,57 | 211,84 | 202,84 | 6.243.072 | |
|
ZTS
Zoetis Inc. |
118,26 | 0,27% | - | - | - | - | 117,11 | 116,80 | 118,40 | 117,94 | 4.778.295 |