Merval:
2.842.235,80
-1,95%
Bolsa:
117.747.180,00
-1,74%
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... |
113,98 | -5,39% | - | - | - | - | 116,50 | 111,98 | 116,79 | 120,47 | 6.032.847 | |
|
AAPL
Apple |
274,37 | 0,44% | - | - | - | - | 275,05 | 271,65 | 275,77 | 273,17 | 1.120.253 | |
|
ABBV
AbbVie Inc. |
201,16 | 0,33% | - | - | - | - | 201,05 | 200,41 | 202,76 | 200,50 | 8.906.962 | |
|
ABNB
AIRBNB INC |
141,71 | -1,71% | - | - | - | - | 143,99 | 139,81 | 143,99 | 144,18 | 1.446.151 | |
|
ABT
Abbott Laborato... |
92,06 | 0,39% | - | - | - | - | 91,61 | 90,72 | 92,40 | 91,70 | 2.702.513 | |
|
ACGL
Arch Capital Group |
98,39 | 1,67% | - | - | - | - | 97,07 | 96,56 | 98,43 | 96,77 | 3.094.661 | |
|
ACN
Accenture. |
179,43 | -5,61% | - | - | - | - | 181,00 | 174,87 | 181,39 | 190,10 | 4.138.015 | |
|
ADBE
Adobe Systems |
239,04 | -6,60% | - | - | - | - | 244,88 | 233,52 | 246,54 | 255,94 | 10.205.335 | |
|
ADI
Analog Devices |
401,13 | 5,17% | - | - | - | - | 397,90 | 395,80 | 408,37 | 381,42 | 3.326.571 | |
|
ADM
Archer-Daniels-... |
70,08 | 0,94% | - | - | - | - | 69,45 | 69,45 | 70,52 | 69,43 | 4.083.421 | |
|
ADP
Automatic Data ... |
198,73 | -1,47% | - | - | - | - | 200,11 | 195,11 | 200,90 | 201,69 | 5.420.559 | |
|
ADSK
Autodesk |
230,94 | -6,72% | - | - | - | - | 240,36 | 227,00 | 241,10 | 247,57 | 12.253.907 | |
|
AEE
Ameren |
111,58 | 2,14% | - | - | - | - | 109,98 | 109,84 | 111,68 | 109,24 | 2.049.613 | |
|
AEP
American Electr... |
134,75 | 2,38% | - | - | - | - | 132,78 | 132,59 | 135,16 | 131,62 | 4.959.204 | |
|
AES
The AES |
14,48 | 0,17% | - | - | - | - | 14,50 | 14,45 | 14,51 | 14,45 | 418.820 | |
|
AFL
Aflac |
115,28 | 0,46% | - | - | - | - | 115,21 | 114,62 | 115,87 | 114,75 | 4.229.738 | |
|
AIG
American Intern... |
76,44 | 0,54% | - | - | - | - | 75,98 | 75,60 | 76,68 | 76,03 | 2.411.300 | |
|
AIZ
Assurant |
230,47 | 0,61% | - | - | - | - | 229,88 | 227,63 | 232,00 | 229,07 | 5.412.588 | |
|
AJG
Arthur J. Galla... |
219,02 | -0,95% | - | - | - | - | 220,79 | 217,58 | 221,28 | 221,11 | 5.272.468 | |
|
AKAM
Akamai Technolo... |
95,96 | -1,18% | - | - | - | - | 96,69 | 93,51 | 96,69 | 97,11 | 3.187.215 | |
|
ALB
Albemarle |
191,59 | -1,35% | - | - | - | - | 193,45 | 188,01 | 196,32 | 194,22 | 7.732.189 | |
|
ALGN
Align Technology |
190,88 | -2,64% | - | - | - | - | 194,52 | 187,58 | 196,13 | 196,05 | 2.507.018 | |
|
ALL
Allstate |
217,45 | 1,54% | - | - | - | - | 214,05 | 213,86 | 217,65 | 214,16 | 3.436.362 | |
|
ALLE
ALLEGIANT BANC |
147,38 | 1,69% | - | - | - | - | 145,93 | 145,93 | 148,29 | 144,93 | 2.657.998 | |
|
AMAT
Applied Materials |
399,81 | -0,91% | - | - | - | - | 406,17 | 397,14 | 413,82 | 403,48 | 25.480.691 | |
|
AMCR
Amcor |
39,73 | -1,34% | - | - | - | - | 40,51 | 39,41 | 40,65 | 40,27 | 64.084 | |
|
AMD
Advanced Micro ... |
304,23 | 0,25% | - | - | - | - | 302,01 | 299,76 | 310,22 | 303,46 | 2.339.833 | |
|
AME
AMTEK |
234,28 | 1,66% | - | - | - | - | 231,98 | 231,94 | 236,34 | 230,46 | 5.115.972 | |
|
AMGN
Amgen |
350,12 | 1,21% | - | - | - | - | 345,52 | 345,50 | 350,67 | 345,92 | 21.098.581 | |
|
AMP
AMERIPRISE FINA... |
459,34 | -1,96% | - | - | - | - | 464,75 | 454,29 | 466,80 | 468,51 | 9.760.516 | |
|
AMT
American Tower |
178,02 | 0,97% | - | - | - | - | 177,55 | 176,38 | 179,21 | 176,31 | 8.283.093 | |
|
AMZN
Amazon |
255,33 | -0,01% | - | - | - | - | 255,39 | 253,07 | 258,79 | 255,36 | 4.080.429 | |
|
ANET
Arista Networks |
172,18 | -3,12% | - | - | - | - | 177,50 | 169,38 | 177,75 | 177,73 | 9.554.440 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
323,91 | -0,90% | - | - | - | - | 326,35 | 321,60 | 328,13 | 326,86 | 7.416.567 | |
|
AOS
Smith (A.O.) |
65,42 | 0,94% | - | - | - | - | 65,20 | 64,76 | 65,92 | 64,81 | 1.760.910 | |
|
APA
Apache |
38,63 | 1,50% | - | - | - | - | 38,39 | 37,98 | 39,02 | 38,06 | 1.780.843 | |
|
APD
Air Products an... |
303,56 | 2,29% | - | - | - | - | 299,53 | 297,32 | 303,83 | 296,76 | 5.497.168 | |
|
APH
Amphenol |
150,45 | 1,57% | - | - | - | - | 149,07 | 148,61 | 152,00 | 148,13 | 5.626.980 | |
|
APO
Apollo Global M... |
124,73 | -3,36% | - | - | - | - | 127,33 | 122,59 | 127,80 | 129,06 | 1.874.442 | |
|
APTV
Aptiv Plc |
60,62 | -0,39% | - | - | - | - | 60,48 | 59,43 | 61,06 | 60,86 | 2.291.012 | |
|
ARE
Alexandria Real... |
45,96 | -1,48% | - | - | - | - | 46,50 | 45,04 | 47,00 | 46,65 | 2.515.575 | |
|
ATO
Atmos Energy |
186,98 | 2,46% | - | - | - | - | 183,65 | 182,47 | 187,26 | 182,49 | 1.951.510 | |
|
AVB
AvalonBay Commu... |
173,01 | 0,99% | - | - | - | - | 171,94 | 170,63 | 173,65 | 171,31 | 3.172.311 | |
|
AVGO
Broadcom Inc. |
420,76 | -0,45% | - | - | - | - | 422,39 | 417,80 | 429,31 | 422,65 | 17.147.653 | |
|
AVY
Avery Dennison |
167,73 | 0,41% | - | - | - | - | 168,10 | 166,38 | 170,14 | 167,05 | 1.993.639 | |
|
AWK
American Water ... |
134,73 | 2,75% | - | - | - | - | 132,42 | 131,90 | 134,96 | 131,13 | 3.929.939 | |
|
AXON
Axion Spatial I... |
387,91 | -3,78% | - | - | - | - | 397,10 | 376,28 | 399,41 | 403,15 | 17.569.996 | |
|
AXP
American Express |
317,35 | -4,67% | - | - | - | - | 332,20 | 314,75 | 332,20 | 332,90 | 16.659.606 | |
|
AZO
AutoZone |
3.600,50 | 0,29% | - | - | - | - | 3.585,92 | 3.559,01 | 3.616,69 | 3.589,99 | 11.953.660 | |
|
BA
Boeing |
232,21 | 0,40% | - | - | - | - | 231,51 | 228,77 | 235,91 | 231,28 | 2.990.168 | |
|
BAC
Bank of America |
52,44 | -1,28% | - | - | - | - | 53,06 | 52,25 | 53,52 | 53,12 | 1.722.130 | |
|
BALL
Ball Corporation |
63,38 | 1,13% | - | - | - | - | 63,43 | 62,94 | 64,00 | 62,67 | 2.009.526 | |
|
BAX
Baxter Internat... |
18,34 | 0,16% | - | - | - | - | 18,31 | 18,08 | 18,49 | 18,31 | 1.141.500 | |
|
BBY
Best Buy |
61,93 | -2,53% | - | - | - | - | 63,25 | 60,98 | 63,52 | 63,53 | 3.767.207 | |
|
BDX
Becton Dickinso... |
154,84 | -0,52% | - | - | - | - | 155,91 | 153,46 | 156,75 | 155,65 | 5.621.311 | |
|
BEN
Franklin Resources |
26,78 | -2,60% | - | - | - | - | 27,35 | 26,46 | 27,49 | 27,49 | 1.142.837 | |
|
BF.B
Brown-Forman Cl B |
28,47 | -0,21% | - | - | - | - | 28,66 | 28,26 | 28,83 | 28,53 | 141.382 | |
|
BG
Bunge |
126,36 | 0,47% | - | - | - | - | 126,31 | 125,31 | 127,44 | 125,77 | 1.708.261 | |
|
BIIB
Biogen Idec |
187,52 | -1,34% | - | - | - | - | 189,46 | 187,01 | 190,32 | 190,07 | 3.759.964 | |
|
BK
Bank of New Yor... |
134,96 | -0,68% | - | - | - | - | 135,67 | 133,73 | 136,99 | 135,88 | 604.486 | |
|
BKNG
Banknorth Group |
176,65 | -1,53% | - | - | - | - | 178,91 | 174,53 | 180,50 | 179,40 | 6.654.759 | |
|
BKR
Baker Hughes, A... |
64,67 | 3,41% | - | - | - | - | 62,99 | 62,99 | 65,56 | 62,54 | 635.253 | |
|
BLDR
Builders FirstS... |
90,73 | 0,11% | - | - | - | - | 90,63 | 88,66 | 91,90 | 90,63 | 4.450.579 | |
|
BLK
BlackRock |
1.056,14 | -0,60% | - | - | - | - | 1.056,10 | 1.041,72 | 1.065,00 | 1.062,47 | 21.543.144 | |
|
BMY
Bristol-Myers S... |
59,09 | 0,48% | - | - | - | - | 58,84 | 58,64 | 59,25 | 58,80 | 1.020.339 | |
|
BR
Broadridge Fina... |
154,77 | -3,65% | - | - | - | - | 158,23 | 153,06 | 158,64 | 160,64 | 3.044.326 | |
|
BRK.B
BERKSHIRE HATHA... |
472,25 | 1,47% | - | - | - | - | 466,72 | 466,72 | 473,00 | 465,40 | 23.060.440 | |
|
BRO
Brown & Brown |
67,72 | -0,24% | - | - | - | - | 67,80 | 66,96 | 68,05 | 67,88 | 3.120.741 | |
|
BSX
Boston Scientific |
66,03 | 1,79% | - | - | - | - | 65,57 | 64,93 | 66,88 | 64,87 | 2.701.551 | |
|
BX
The Blackstone ... |
121,96 | -5,99% | - | - | - | - | 126,32 | 120,02 | 126,75 | 129,73 | 889.210 | |
|
BXP
Boston Properties |
56,88 | -2,42% | - | - | - | - | 58,47 | 56,35 | 58,77 | 58,29 | 570.848 | |
|
C
Citigroup |
127,88 | -1,43% | - | - | - | - | 129,49 | 126,84 | 129,99 | 129,73 | 5.045.505 | |
|
CAG
ConAgra Foods |
14,41 | -0,86% | - | - | - | - | 14,53 | 14,20 | 14,55 | 14,53 | 691.426 | |
|
CAH
Cardinal Health |
204,24 | 1,84% | - | - | - | - | 200,83 | 200,01 | 204,37 | 200,55 | 11.388.831 | |
|
CARR
Carrier Global ... |
61,89 | 2,04% | - | - | - | - | 61,28 | 60,73 | 62,53 | 60,65 | 2.158.538 | |
|
CAT
Caterpillar |
835,76 | 3,32% | - | - | - | - | 817,11 | 815,46 | 845,27 | 808,87 | 14.777.073 | |
|
CB
Chubb |
332,26 | 2,10% | - | - | - | - | 326,40 | 325,79 | 332,60 | 325,43 | 5.173.953 | |
|
CBOE
CBOE |
302,31 | 1,63% | - | - | - | - | 299,41 | 297,45 | 303,05 | 297,45 | 10.987.457 | |
|
CBRE
CBRE Group |
147,34 | -4,03% | - | - | - | - | 157,00 | 143,60 | 157,60 | 153,52 | 676.733 | |
|
CCI
Crown Castle In... |
87,83 | 2,12% | - | - | - | - | 88,90 | 86,55 | 89,68 | 86,01 | 853.708 | |
|
CCL
Carnival |
26,63 | -1,15% | - | - | - | - | 26,79 | 26,18 | 27,33 | 26,94 | 530.683 | |
|
CDNS
Cadence Design ... |
313,20 | -5,55% | - | - | - | - | 325,86 | 311,00 | 326,98 | 331,61 | 5.639.792 | |
|
CDW
CDW common stock |
137,28 | -3,62% | - | - | - | - | 140,96 | 134,88 | 142,60 | 142,44 | 7.368.916 | |
|
CEG
Constellation E... |
291,34 | 1,46% | - | - | - | - | 289,42 | 284,01 | 293,70 | 287,16 | 701.255 | |
|
CF
Cf Industries |
125,01 | 2,08% | - | - | - | - | 124,30 | 121,60 | 127,49 | 122,46 | 7.053.064 | |
|
CFG
Citizens Financ... |
64,89 | -0,41% | - | - | - | - | 65,39 | 64,07 | 65,76 | 65,16 | 226.596 | |
|
CHD
Church & Dwight |
94,37 | 1,58% | - | - | - | - | 93,21 | 92,90 | 94,55 | 92,90 | 5.836.973 | |
|
CHRW
C.H. Robinson W... |
183,48 | 0,62% | - | - | - | - | 184,03 | 182,05 | 185,04 | 182,35 | 7.196.636 | |
|
CHTR
Charter Communi... |
243,72 | 0,51% | - | - | - | - | 249,35 | 241,53 | 254,11 | 242,49 | 14.237.391 | |
|
CI
CIGNA |
278,67 | 1,44% | - | - | - | - | 276,27 | 275,42 | 279,38 | 274,70 | 1.920.559 | |
|
CINF
Cincinnati Fina... |
168,19 | 1,15% | - | - | - | - | 166,91 | 166,26 | 168,20 | 166,27 | 1.175.312 | |
|
CL
Colgate-Palmolive |
83,59 | 1,51% | - | - | - | - | 82,70 | 82,41 | 84,13 | 82,35 | 2.588.281 | |
|
CLX
Clorox |
98,23 | 1,42% | - | - | - | - | 97,44 | 96,95 | 98,66 | 96,85 | 741.735 | |
|
CMCSA
Comcast |
32,05 | 9,12% | - | - | - | - | 30,50 | 30,40 | 32,08 | 29,37 | 830.704 | |
|
CME
CME Group |
285,34 | -0,13% | - | - | - | - | 285,11 | 280,08 | 286,60 | 285,71 | 463.963 | |
|
CMG
Chipotle Mexica... |
33,79 | -3,76% | - | - | - | - | 35,11 | 33,76 | 35,24 | 35,11 | 504.586 | |
|
CMI
Cummins |
658,29 | 2,98% | - | - | - | - | 644,23 | 642,50 | 663,01 | 639,22 | 13.437.015 | |
|
CMS
CMS Energy |
76,06 | 1,44% | - | - | - | - | 75,58 | 75,39 | 76,68 | 74,98 | 191.671 | |
|
CNC
Centene |
40,72 | 4,60% | - | - | - | - | 39,48 | 39,25 | 40,87 | 38,93 | 2.249.617 | |
|
CNP
CenterPoint Energy |
43,10 | 2,33% | - | - | - | - | 42,64 | 42,31 | 43,39 | 42,12 | 2.206.030 | |
|
COF
Capital One Fin... |
195,74 | -1,85% | - | - | - | - | 198,47 | 193,21 | 199,77 | 199,43 | 6.851.096 | |
|
COO
Cooper Companies |
65,10 | -2,72% | - | - | - | - | 66,93 | 64,40 | 67,16 | 66,92 | 3.346.856 | |
|
COP
ConocoPhillips |
124,73 | 1,74% | - | - | - | - | 123,39 | 123,38 | 125,58 | 122,60 | 1.352.572 | |
|
COST
Costco Wholesale |
1.013,13 | 0,94% | - | - | - | - | 1.007,58 | 1.007,03 | 1.016,60 | 1.003,70 | 40.710.603 | |
|
CPB
Campbell Soup |
20,91 | 0,41% | - | - | - | - | 20,92 | 20,48 | 21,04 | 20,82 | 761.945 | |
|
CPRT
Copart |
33,80 | 0,36% | - | - | - | - | 33,50 | 33,28 | 33,82 | 33,68 | 313.664 | |
|
CPT
Camden Property... |
102,65 | 1,15% | - | - | - | - | 100,72 | 100,72 | 102,93 | 101,48 | 1.183.657 | |
|
CRL
Charles River L... |
168,45 | -8,85% | - | - | - | - | 178,65 | 166,67 | 180,86 | 184,80 | 6.460.731 | |
|
CRM
Salesforce.com |
173,52 | -8,58% | - | - | - | - | 177,56 | 170,65 | 178,87 | 189,80 | 620.508 | |
|
CRWD
Crowdstrike Hol... |
444,01 | -4,86% | - | - | - | - | 453,61 | 436,51 | 454,00 | 466,68 | 24.535.993 | |
|
CSCO
Cisco Systems |
89,05 | -0,84% | - | - | - | - | 89,32 | 88,27 | 90,00 | 89,80 | 3.701.541 | |
|
CSGP
CoStar Group |
37,35 | -3,66% | - | - | - | - | 38,48 | 36,56 | 38,70 | 38,77 | 342.425 | |
|
CSX
CSX |
45,90 | 6,29% | - | - | - | - | 45,47 | 44,81 | 46,55 | 43,18 | 2.681.415 | |
|
CTAS
Cintas |
177,83 | 1,81% | - | - | - | - | 174,23 | 174,00 | 178,08 | 174,66 | 6.916.164 | |
|
CTRA
Coterra Energy ... |
33,66 | 2,20% | - | - | - | - | 33,14 | 33,13 | 33,91 | 32,93 | 1.762.849 | |
|
CTSH
Cognizant Techn... |
55,45 | -5,71% | - | - | - | - | 56,54 | 54,48 | 56,62 | 58,81 | 2.958.923 | |
|
CTVA
Corteva Inc |
79,56 | 0,26% | - | - | - | - | 79,53 | 78,85 | 80,66 | 79,35 | 3.664.215 | |
|
CVS
CVS |
79,35 | 4,73% | - | - | - | - | 76,10 | 76,10 | 79,59 | 75,77 | 1.143.275 | |
|
CVX
Chevron |
187,56 | 0,67% | - | - | - | - | 187,12 | 185,50 | 188,42 | 186,32 | 6.308.768 | |
|
CZR
CAESARS ENTMNT |
27,73 | 0,87% | - | - | - | - | 27,50 | 27,41 | 27,95 | 27,49 | 1.071.875 | |
|
D
Dominion Resources |
62,23 | 2,10% | - | - | - | - | 61,55 | 61,31 | 62,36 | 60,95 | 3.876.929 | |
|
DAL
Delta Air Lines... |
68,64 | 0,34% | - | - | - | - | 68,48 | 67,46 | 70,28 | 68,41 | 2.387.986 | |
|
DASH
DOORDASH INC |
175,35 | -3,80% | - | - | - | - | 181,11 | 173,22 | 182,60 | 182,27 | 5.356.943 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
46,20 | 0,48% | - | - | - | - | 46,26 | 45,66 | 46,45 | 45,98 | 584.014 | |
|
DE
Deere & |
593,03 | 2,25% | - | - | - | - | 584,37 | 580,00 | 594,58 | 579,99 | 19.604.386 | |
|
DECK
Deckers Outdoor |
107,87 | 0,17% | - | - | - | - | 106,99 | 105,50 | 107,87 | 107,69 | 3.786.453 | |
|
DELL
Dell |
213,27 | -0,64% | - | - | - | - | 214,49 | 210,68 | 219,26 | 214,65 | 591.184 | |
|
DG
Dollar General |
121,38 | -1,48% | - | - | - | - | 123,09 | 120,43 | 123,67 | 123,20 | 4.150.346 | |
|
DGX
Quest Diagnostics |
198,99 | -2,46% | - | - | - | - | 205,28 | 197,59 | 205,66 | 204,00 | 6.881.074 | |
|
DHI
D.R. Horton |
163,89 | 1,68% | - | - | - | - | 161,97 | 160,01 | 164,26 | 161,18 | 6.428.913 | |
|
DHR
Danaher |
179,04 | -2,72% | - | - | - | - | 180,82 | 175,00 | 180,98 | 184,04 | 1.306.276 | |
|
DIS
Walt Disney |
103,34 | -1,41% | - | - | - | - | 104,94 | 102,55 | 105,20 | 104,82 | 5.324.387 | |
|
DLR
Digital Realty ... |
198,58 | -1,14% | - | - | - | - | 202,00 | 198,05 | 203,23 | 200,86 | 7.520.622 | |
|
DLTR
Dollar Tree |
101,95 | -0,02% | - | - | - | - | 101,97 | 101,22 | 103,36 | 101,97 | 4.219.609 | |
|
DOC
Peak |
16,32 | -0,09% | - | - | - | - | 16,38 | 16,01 | 16,47 | 16,33 | 587.389 | |
|
DOV
Dover |
229,28 | 6,06% | - | - | - | - | 222,61 | 221,23 | 232,71 | 216,17 | 4.611.509 | |
|
DOW
Dow Inc. |
37,95 | -2,23% | - | - | - | - | 39,38 | 36,73 | 40,05 | 38,81 | 504.593 | |
|
DPZ
Domino's Pizza |
368,98 | 0,83% | - | - | - | - | 367,38 | 364,00 | 371,43 | 365,93 | 11.743.895 | |
|
DRI
Darden Restaurants |
203,61 | 1,94% | - | - | - | - | 201,39 | 200,34 | 204,55 | 199,73 | 9.328.596 | |
|
DTE
DTE Energy |
146,52 | 2,05% | - | - | - | - | 144,86 | 144,71 | 147,02 | 143,57 | 4.266.516 | |
|
DUK
Duke Energy |
127,68 | 1,94% | - | - | - | - | 126,40 | 126,00 | 128,14 | 125,25 | 6.957.156 | |
|
DVA
DaVita |
155,99 | 2,34% | - | - | - | - | 153,00 | 153,00 | 156,15 | 152,42 | 3.143.510 | |
|
DVN
Devon Energy |
48,14 | 2,16% | - | - | - | - | 47,57 | 47,36 | 48,50 | 47,12 | 1.053.544 | |
|
DXCM
DexCom |
62,64 | -1,21% | - | - | - | - | 63,09 | 61,90 | 63,78 | 63,41 | 3.275.446 | |
|
EA
Electronic Arts |
202,53 | -0,12% | - | - | - | - | 202,78 | 202,28 | 202,97 | 202,78 | 6.397.315 | |
|
EBAY
eBay |
102,84 | -2,64% | - | - | - | - | 105,41 | 102,27 | 105,71 | 105,63 | 5.607.145 | |
|
ECL
Ecolab |
270,09 | 0,43% | - | - | - | - | 269,97 | 267,23 | 272,96 | 268,93 | 3.896.588 | |
|
ED
Consolidated Ed... |
109,85 | 1,59% | - | - | - | - | 109,26 | 108,59 | 110,30 | 108,13 | 2.614.210 | |
|
EFX
Equifax |
175,26 | -1,90% | - | - | - | - | 178,50 | 173,12 | 178,94 | 178,66 | 10.341.216 | |
|
EG
Everest Re Group |
349,78 | 1,39% | - | - | - | - | 343,85 | 343,85 | 350,92 | 345,00 | 1.713.922 | |
|
EIX
Edison Internat... |
70,26 | 1,27% | - | - | - | - | 70,33 | 69,95 | 71,01 | 69,38 | 3.855.799 | |
|
EL
Estee Lauder Co... |
76,04 | -0,81% | - | - | - | - | 76,47 | 74,68 | 77,20 | 76,66 | 652.119 | |
|
ELV
Elevance Health... |
345,12 | 5,16% | - | - | - | - | 329,36 | 329,36 | 347,15 | 328,20 | 3.769.401 | |
|
EMN
Eastman Chemical |
71,58 | -1,31% | - | - | - | - | 72,57 | 70,65 | 72,87 | 72,53 | 1.320.078 | |
|
EMR
Emerson Electric |
142,35 | -0,29% | - | - | - | - | 142,00 | 139,49 | 143,16 | 142,77 | 3.296.826 | |
|
ENPH
Enphase Energy Inc |
36,35 | 2,80% | - | - | - | - | 35,57 | 34,61 | 36,35 | 35,36 | 304.359 | |
|
EOG
EOG Resources |
134,10 | 0,82% | - | - | - | - | 133,89 | 132,89 | 135,10 | 133,01 | 4.502.542 | |
|
EPAM
EPAM Systems, Inc. |
121,11 | -6,20% | - | - | - | - | 125,01 | 117,83 | 125,84 | 129,12 | 2.403.549 | |
|
EQIX
Equinix |
1.106,78 | 0,41% | - | - | - | - | 1.097,80 | 1.097,80 | 1.123,92 | 1.102,28 | 19.821.323 | |
|
EQR
Equity Residential |
62,57 | 1,41% | - | - | - | - | 61,85 | 61,85 | 62,66 | 61,70 | 2.859.637 | |
|
EQT
EQT |
59,31 | 1,00% | - | - | - | - | 58,86 | 57,88 | 59,50 | 58,72 | 420.211 | |
|
ERIE
Erie Indemnity |
248,59 | -0,56% | - | - | - | - | 251,56 | 246,34 | 251,56 | 250,00 | 1.886.550 | |
|
ES
EnergySolutions |
68,59 | 2,30% | - | - | - | - | 67,59 | 67,59 | 68,65 | 67,05 | 1.093.942 | |
|
ESS
Essex Property ... |
255,09 | 1,15% | - | - | - | - | 253,03 | 252,78 | 255,45 | 252,19 | 1.783.844 | |
|
ETN
Eaton |
424,85 | 2,65% | - | - | - | - | 417,23 | 416,26 | 429,31 | 413,87 | 17.077.271 | |
|
ETR
Entergy |
113,67 | 2,90% | - | - | - | - | 111,62 | 111,23 | 113,89 | 110,47 | 6.636.737 | |
|
EVRG
Evergy Inc |
81,54 | 2,39% | - | - | - | - | 80,33 | 80,26 | 81,73 | 79,64 | 1.461.115 | |
|
EW
Edwards Lifesci... |
79,78 | -2,15% | - | - | - | - | 81,53 | 79,19 | 82,00 | 81,53 | 859.390 | |
|
EXC
Exelon |
46,66 | 1,73% | - | - | - | - | 46,38 | 46,19 | 46,76 | 45,86 | 1.495.853 | |
|
EXE
Expand Energy Corp |
96,41 | 0,05% | - | - | - | - | 96,96 | 95,50 | 97,99 | 96,36 | 4.612.447 | |
|
EXPD
Expeditors Inte... |
149,59 | 0,77% | - | - | - | - | 149,34 | 147,78 | 150,64 | 148,44 | 2.199.721 | |
|
EXPE
Expedia |
251,18 | -5,07% | - | - | - | - | 256,50 | 246,27 | 257,50 | 264,60 | 16.331.472 | |
|
EXR
Extra Space Sto... |
142,04 | 0,53% | - | - | - | - | 142,38 | 140,83 | 143,39 | 141,29 | 3.822.438 | |
|
F
Ford Motor Company |
12,50 | -1,07% | - | - | - | - | 12,61 | 12,37 | 12,70 | 12,63 | 671.694 | |
|
FANG
Diamondback Ene... |
196,48 | 1,35% | - | - | - | - | 196,82 | 194,01 | 198,26 | 193,87 | 9.225.522 | |
|
FAST
Fastenal |
45,50 | 1,54% | - | - | - | - | 45,09 | 44,97 | 45,71 | 44,81 | 2.165.982 | |
|
FCX
Freeport-McMora... |
62,04 | -11,82% | - | - | - | - | 62,27 | 61,00 | 65,20 | 70,36 | 3.901.758 | |
|
FDS
FactSet Researc... |
227,50 | -6,27% | - | - | - | - | 239,52 | 222,45 | 241,12 | 242,72 | 4.961.548 | |
|
FDX
FedEx |
391,60 | 1,46% | - | - | - | - | 391,85 | 388,45 | 396,00 | 385,95 | 20.995.634 | |
|
FE
FirstEnergy |
49,51 | 2,23% | - | - | - | - | 48,95 | 48,87 | 49,62 | 48,43 | 3.062.788 | |
|
FFIV
F5 Networks |
299,12 | -3,88% | - | - | - | - | 311,10 | 294,69 | 311,54 | 311,18 | 8.555.131 | |
|
FICO
Fair Isaac and |
976,25 | 0,63% | - | - | - | - | 952,00 | 931,70 | 977,23 | 970,17 | 24.833.848 | |
|
FIS
Fidelity Nation... |
46,04 | -3,77% | - | - | - | - | 47,18 | 45,26 | 47,19 | 47,84 | 2.360.997 | |
|
FISV
Fiserv |
61,61 | -2,62% | - | - | - | - | 62,40 | 60,57 | 62,86 | 63,26 | 1.346.377 | |
|
FITB
Fifth Third Ban... |
50,72 | 0,32% | - | - | - | - | 50,60 | 49,96 | 50,95 | 50,56 | 1.606.759 | |
|
FOX
Fox Corp Class B |
57,71 | -1,47% | - | - | - | - | 58,80 | 57,17 | 59,04 | 58,57 | 1.522.448 | |
|
FOXA
Fox Corp. Cl A |
64,34 | -1,86% | - | - | - | - | 65,79 | 63,98 | 66,00 | 65,56 | 879.399 | |
|
FRT
Federal Realty ... |
111,50 | 1,24% | - | - | - | - | 110,80 | 110,64 | 111,89 | 110,13 | 552.929 | |
|
FSLR
First Solar |
195,91 | 3,82% | - | - | - | - | 189,57 | 189,50 | 196,64 | 188,71 | 12.105.867 | |
|
FTNT
Fortinet Inc |
82,80 | -4,93% | - | - | - | - | 85,06 | 81,81 | 85,35 | 87,09 | 3.963.056 | |
|
FTV
Fortive Corp |
61,21 | 0,58% | - | - | - | - | 60,97 | 60,49 | 61,40 | 60,86 | 1.982.531 | |
|
GD
General Dynamics |
318,12 | -0,82% | - | - | - | - | 321,35 | 315,54 | 322,95 | 320,74 | 19.259.621 | |
|
GE
General Electric |
280,68 | 1,59% | - | - | - | - | 276,49 | 273,36 | 282,14 | 276,29 | 7.518.856 | |
|
GEHC
GE Healthcare T... |
70,31 | -1,50% | - | - | - | - | 70,99 | 69,28 | 71,44 | 71,38 | 2.770.917 | |
|
GEN
Gen Digital Inc. |
18,82 | -5,88% | - | - | - | - | 19,39 | 18,34 | 19,44 | 19,99 | 408.530 | |
|
GEV
GE Vernova LLC |
1.153,33 | 2,29% | - | - | - | - | 1.147,89 | 1.133,49 | 1.181,95 | 1.127,56 | 58.207.412 | |
|
GILD
Gilead Sciences |
133,69 | 0,59% | - | - | - | - | 134,02 | 132,79 | 134,68 | 132,90 | 3.816.315 | |
|
GIS
General Mills |
35,55 | 1,01% | - | - | - | - | 35,28 | 35,10 | 35,65 | 35,19 | 913.044 | |
|
GL
GREAT LAKES REIT |
152,42 | 0,77% | - | - | - | - | 150,02 | 145,37 | 153,43 | 151,25 | 2.218.168 | |
|
GLW
Corning |
169,08 | 0,19% | - | - | - | - | 168,30 | 166,51 | 172,54 | 168,76 | 5.817.705 | |
|
GM
General Motors Co |
78,20 | -1,01% | - | - | - | - | 78,94 | 77,16 | 79,10 | 79,00 | 1.889.547 | |
|
GNRC
Generac Holding... |
218,02 | 2,03% | - | - | - | - | 215,83 | 213,34 | 219,57 | 213,69 | 5.435.675 | |
|
GOOG
Google Inc. |
338,06 | 0,10% | - | - | - | - | 339,58 | 335,06 | 340,16 | 337,73 | 12.327.020 | |
|
GOOGL
Google Inc. |
339,28 | -0,01% | - | - | - | - | 341,18 | 336,18 | 341,96 | 339,32 | 8.537.642 | |
|
GPC
Genuine Parts |
110,24 | -1,34% | - | - | - | - | 111,90 | 109,30 | 112,33 | 111,74 | 4.286.793 | |
|
GPN
Global Payments |
68,21 | -4,76% | - | - | - | - | 70,66 | 67,00 | 71,39 | 71,62 | 2.309.181 | |
|
GRMN
Garmin |
262,20 | -1,65% | - | - | - | - | 267,00 | 260,86 | 269,16 | 266,59 | 3.209.852 | |
|
GS
Goldman Sachs G... |
931,50 | -0,36% | - | - | - | - | 935,00 | 920,69 | 944,39 | 934,84 | 665.091 | |
|
GWW
W.W. Grainger |
1.167,42 | 1,15% | - | - | - | - | 1.161,74 | 1.149,39 | 1.177,91 | 1.154,18 | 5.127.309 | |
|
H130769
Hologic |
76,03 | 0,00% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
40,04 | 2,38% | - | - | - | - | 39,11 | 38,91 | 40,31 | 39,11 | 2.536.454 | |
|
HAS
Hasbro |
97,10 | 7,16% | - | - | - | - | 95,18 | 94,33 | 99,20 | 90,61 | 1.510.002 | |
|
HBAN
Huntington Banc... |
16,69 | -0,80% | - | - | - | - | 16,78 | 16,22 | 16,92 | 16,82 | 304.651 | |
|
HCA
HCA-The Healthcare |
475,87 | 0,96% | - | - | - | - | 472,23 | 470,69 | 479,44 | 471,34 | 21.238.554 | |
|
HD
Home Depot |
340,00 | 0,15% | - | - | - | - | 339,50 | 336,88 | 340,83 | 339,50 | 5.480.800 | |
|
HIG
Hartford Financ... |
139,81 | 1,23% | - | - | - | - | 138,69 | 138,24 | 140,11 | 138,11 | 2.789.489 | |
|
HII
HEALTHCARE INTE... |
368,38 | 0,41% | - | - | - | - | 364,00 | 362,37 | 371,47 | 366,88 | 5.983.228 | |
|
HLT
HILTON HOTELS |
333,11 | -0,17% | - | - | - | - | 332,53 | 330,33 | 337,62 | 333,67 | 15.631.520 | |
|
HON
Honeywell Inter... |
214,25 | -2,60% | - | - | - | - | 207,87 | 207,83 | 218,00 | 219,97 | 6.839.717 | |
|
HPE
Hewlett Packard... |
27,99 | -1,82% | - | - | - | - | 28,53 | 27,41 | 28,53 | 28,51 | 285.498 | |
|
HPQ
Hewlett-Packard |
20,27 | -0,83% | - | - | - | - | 20,28 | 19,86 | 20,28 | 20,44 | 872.076 | |
|
HRL
Hormel Foods |
21,75 | 1,49% | - | - | - | - | 21,39 | 21,39 | 21,77 | 21,43 | 1.364.552 | |
|
HSIC
Henry Schein |
78,25 | 0,18% | - | - | - | - | 78,17 | 77,16 | 79,07 | 78,11 | 1.443.869 | |
|
HST
Host Marriott F... |
21,03 | 0,84% | - | - | - | - | 20,97 | 20,84 | 21,17 | 20,85 | 1.314.588 | |
|
HSY
Hershey Foods |
193,34 | 2,49% | - | - | - | - | 189,68 | 189,62 | 193,34 | 188,65 | 8.459.785 | |
|
HUM
Humana |
214,57 | -1,30% | - | - | - | - | 218,46 | 212,91 | 219,80 | 217,40 | 5.080.374 | |
|
HWM
Howmet Aerospac... |
247,04 | 2,56% | - | - | - | - | 242,35 | 241,73 | 251,24 | 240,88 | 14.338.696 | |
|
IBM
International B... |
231,35 | -8,14% | - | - | - | - | 232,27 | 221,73 | 232,91 | 251,86 | 8.700.379 | |
|
ICE
Intercontinenta... |
157,29 | -0,96% | - | - | - | - | 158,16 | 155,31 | 159,25 | 158,82 | 2.502.484 | |
|
IDXX
IDEXX Laboratories |
561,00 | -3,00% | - | - | - | - | 577,85 | 554,49 | 577,85 | 578,35 | 9.115.689 | |
|
IEX
IDEX |
207,28 | 1,79% | - | - | - | - | 204,96 | 203,81 | 208,54 | 203,63 | 2.389.109 | |
|
IFF
Internationa Fl... |
70,83 | -0,48% | - | - | - | - | 71,19 | 70,19 | 71,94 | 71,17 | 1.311.417 | |
|
INCY
Incyte |
95,56 | -1,22% | - | - | - | - | 96,37 | 95,22 | 97,25 | 96,74 | 1.918.367 | |
|
INTC
Intel |
66,82 | 2,37% | - | - | - | - | 66,10 | 65,42 | 68,28 | 65,27 | 827.566 | |
|
INTU
Intuit |
382,26 | -6,46% | - | - | - | - | 385,00 | 373,96 | 385,82 | 408,68 | 16.936.412 | |
|
INVH
Invitation Home... |
27,17 | 1,82% | - | - | - | - | 26,79 | 26,79 | 27,24 | 26,68 | 152.640 | |
|
IP
International P... |
33,88 | 1,65% | - | - | - | - | 33,45 | 33,32 | 34,08 | 33,33 | 51.193 | |
|
IQV
IQVIA Holdings ... |
160,18 | -8,58% | - | - | - | - | 168,64 | 156,32 | 168,64 | 175,21 | 4.212.414 | |
|
IR
Ingersoll-Rand ... |
84,64 | 1,12% | - | - | - | - | 84,26 | 83,43 | 85,55 | 83,70 | 4.104.701 | |
|
IRM
Iron Mountain |
116,53 | -0,60% | - | - | - | - | 117,71 | 115,89 | 118,03 | 117,23 | 3.423.069 | |
|
ISRG
Intuitive Surgical |
480,16 | -0,72% | - | - | - | - | 484,50 | 477,19 | 489,86 | 483,62 | 17.661.725 | |
|
IT
Gartner |
149,74 | -4,68% | - | - | - | - | 152,69 | 145,10 | 152,69 | 157,09 | 8.511.970 | |
|
ITW
Illinois Tool W... |
273,38 | 2,36% | - | - | - | - | 268,78 | 267,80 | 274,09 | 267,09 | 9.317.884 | |
|
IVZ
Invesco |
25,27 | -1,13% | - | - | - | - | 25,34 | 25,01 | 25,83 | 25,56 | 1.262.110 | |
|
J
Jacobs Solution... |
128,13 | 0,45% | - | - | - | - | 127,61 | 126,13 | 128,88 | 127,55 | 3.016.308 | |
|
JBHT
J.B. Hunt Trans... |
253,08 | 2,45% | - | - | - | - | 248,52 | 248,52 | 255,43 | 247,03 | 7.588.351 | |
|
JBL
Jabil Circuit |
338,19 | 0,53% | - | - | - | - | 337,08 | 332,50 | 344,50 | 336,40 | 10.168.359 | |
|
JCI
Johnson Controls |
141,88 | 1,48% | - | - | - | - | 141,14 | 140,01 | 142,92 | 139,81 | 113.788 | |
|
JKHY
Jack Henry & As... |
150,42 | -3,50% | - | - | - | - | 154,68 | 147,35 | 155,30 | 155,88 | 3.722.444 | |
|
JNJ
Johnson & Johnson |
230,94 | 2,14% | - | - | - | - | 227,25 | 227,03 | 231,39 | 226,10 | 8.017.082 | |
|
JPM
J P Morgan Chase |
311,65 | -0,44% | - | - | - | - | 313,52 | 308,89 | 314,99 | 313,02 | 15.821.224 | |
|
KEY
KeyCorp |
22,01 | -0,16% | - | - | - | - | 22,10 | 21,71 | 22,16 | 22,04 | 1.161.050 | |
|
KEYS
Keysight Techno... |
346,00 | 2,07% | - | - | - | - | 340,77 | 338,91 | 348,43 | 338,97 | 7.272.574 | |
|
KHC
Kraft Heinz Co |
22,02 | 0,57% | - | - | - | - | 21,92 | 21,75 | 22,12 | 21,89 | 972.138 | |
|
KIM
Kimco Realty |
23,74 | 0,72% | - | - | - | - | 23,70 | 23,66 | 23,84 | 23,57 | 594 | |
|
KKR
Kohlberg Kravis... |
101,68 | -4,00% | - | - | - | - | 104,00 | 100,28 | 104,79 | 105,92 | 1.357.530 | |
|
KLAC
KLA-Tencor |
1.799,63 | -0,69% | - | - | - | - | 1.824,38 | 1.788,53 | 1.844,59 | 1.812,06 | 33.509.111 | |
|
KMB
Kimberly-Clark |
97,74 | 1,02% | - | - | - | - | 96,49 | 96,45 | 98,05 | 96,75 | 270.349 | |
|
KMI
KINDER MORGAN |
31,36 | -1,41% | - | - | - | - | 32,27 | 31,07 | 32,40 | 31,81 | 1.694.004 | |
|
KMX
CarMax |
39,07 | -1,29% | - | - | - | - | 39,60 | 38,41 | 40,16 | 39,58 | 1.338.968 | |
|
KO
Coca-Cola |
76,50 | 2,50% | - | - | - | - | 75,44 | 75,16 | 76,63 | 74,63 | 646.459 | |
|
KR
Kroger |
69,19 | 1,65% | - | - | - | - | 68,50 | 68,07 | 69,28 | 68,07 | 3.883.081 | |
|
L
Loews |
112,53 | 1,70% | - | - | - | - | 111,15 | 111,12 | 112,74 | 110,65 | 456.197 | |
|
LDOS
Leidos Holdings... |
147,46 | -2,16% | - | - | - | - | 150,72 | 146,45 | 150,72 | 150,71 | 3.755.216 | |
|
LEN
Lennar |
94,35 | -0,11% | - | - | - | - | 94,60 | 93,34 | 95,40 | 94,45 | 5.545.044 | |
|
LH
Laboratory of A... |
263,55 | -3,33% | - | - | - | - | 272,93 | 260,83 | 274,16 | 272,62 | 6.794.717 | |
|
LHX
L3Harris Techno... |
328,55 | -0,94% | - | - | - | - | 333,11 | 325,85 | 334,75 | 331,66 | 19.653.204 | |
|
LII
Lennox Internat... |
494,89 | 1,05% | - | - | - | - | 491,38 | 484,77 | 500,04 | 489,76 | 10.176.918 | |
|
LIN
Linde Group |
505,31 | 2,16% | - | - | - | - | 499,05 | 498,10 | 505,63 | 494,62 | 15.382.647 | |
|
LKQ
LKQ Corporation |
31,39 | -0,02% | - | - | - | - | 31,15 | 30,84 | 31,47 | 31,39 | 1.885.705 | |
|
LLY
Eli Lilly and |
918,48 | -0,33% | - | - | - | - | 929,49 | 911,89 | 930,00 | 921,48 | 3.413.990 | |
|
LMT
Lockheed Martin |
526,51 | -5,21% | - | - | - | - | 533,91 | 522,26 | 538,81 | 555,43 | 13.937.773 | |
|
LNT
Alliant Energy |
72,33 | 1,93% | - | - | - | - | 71,55 | 71,45 | 72,51 | 70,96 | 2.403.309 | |
|
LOW
Lowe's Companies |
246,42 | 0,50% | - | - | - | - | 244,86 | 244,02 | 247,62 | 245,19 | 10.495.028 | |
|
LRCX
Lam Research |
254,28 | -4,24% | - | - | - | - | 265,05 | 253,28 | 272,82 | 265,55 | 4.823.183 | |
|
LULU
Lululemon Athle... |
144,32 | -11,70% | - | - | - | - | 152,08 | 142,75 | 152,08 | 163,45 | 2.050.932 | |
|
LUV
Southwest Airlines |
37,79 | -3,96% | - | - | - | - | 38,25 | 36,85 | 39,19 | 39,35 | 2.266.493 | |
|
LVS
Las Vegas Sands |
51,69 | -9,08% | - | - | - | - | 51,32 | 50,05 | 53,95 | 56,85 | 281.194 | |
|
LW
Lamb Weston Hol... |
43,77 | -2,77% | - | - | - | - | 45,08 | 43,50 | 45,25 | 45,01 | 1.220.256 | |
|
LYB
LyondellBasell ... |
70,66 | -1,86% | - | - | - | - | 72,00 | 69,34 | 72,95 | 72,00 | 4.499.770 | |
|
LYV
Live Nation Ent... |
153,15 | -0,96% | - | - | - | - | 153,83 | 151,85 | 155,79 | 154,63 | 9.336.943 | |
|
MA
Mastercard |
503,54 | -1,30% | - | - | - | - | 507,37 | 498,37 | 509,65 | 510,16 | 16.842.909 | |
|
MAA
Mid-America Apa... |
125,82 | 0,99% | - | - | - | - | 124,63 | 124,63 | 126,40 | 124,59 | 688.613 | |
|
MAR
Marriot Interna... |
367,44 | 0,08% | - | - | - | - | 369,84 | 363,55 | 372,09 | 367,13 | 18.124.713 | |
|
MAS
Masco |
75,14 | 1,60% | - | - | - | - | 74,86 | 74,35 | 76,06 | 73,96 | 1.495.511 | |
|
MCD
McDonald's |
303,32 | 1,08% | - | - | - | - | 302,50 | 301,92 | 304,89 | 300,07 | 13.974.256 | |
|
MCHP
Microchip Techn... |
89,60 | 8,63% | - | - | - | - | 85,78 | 85,46 | 92,24 | 82,48 | 1.970.573 | |
|
MCK
McKesson |
833,60 | 0,53% | - | - | - | - | 827,51 | 825,77 | 836,85 | 829,23 | 25.163.050 | |
|
MCO
Moody's |
455,43 | -2,42% | - | - | - | - | 460,72 | 448,01 | 463,00 | 466,72 | 17.488.057 | |
|
MDLZ
Mondelez Intern... |
57,89 | 3,26% | - | - | - | - | 56,32 | 56,18 | 57,90 | 56,06 | 942.078 | |
|
MDT
Medtronic |
83,80 | 0,70% | - | - | - | - | 83,85 | 82,87 | 84,25 | 83,22 | 3.622.339 | |
|
MET
MetLife |
76,35 | -0,81% | - | - | - | - | 76,84 | 75,41 | 77,09 | 76,97 | 4.059.569 | |
|
META
Meta Platforms Inc |
657,70 | -2,52% | - | - | - | - | 663,70 | 653,05 | 669,56 | 674,72 | 20.197.309 | |
|
MGM
MGM Resorts Int... |
38,83 | -1,04% | - | - | - | - | 39,41 | 38,34 | 39,59 | 39,24 | 2.115.886 | |
|
MHK
Mohawk Industries |
108,00 | -0,37% | - | - | - | - | 108,95 | 106,44 | 109,60 | 108,40 | 1.698.948 | |
|
MKC
McCormick |
51,82 | 0,68% | - | - | - | - | 51,72 | 51,40 | 52,35 | 51,47 | 2.361.852 | |
|
MKTX
MarketAxess |
162,29 | -0,20% | - | - | - | - | 162,02 | 159,73 | 163,26 | 162,61 | 1.433.345 | |
|
MLM
Martin Marietta... |
615,90 | 0,86% | - | - | - | - | 615,57 | 608,11 | 619,20 | 610,64 | 5.491.980 | |
|
MMM
3M |
144,69 | -0,75% | - | - | - | - | 146,20 | 143,59 | 147,37 | 145,78 | 7.033.960 | |
|
MNST
MONSTER WORLDWIDE |
77,48 | 2,01% | - | - | - | - | 76,57 | 76,32 | 78,00 | 75,95 | 800.523 | |
|
MO
Altria Group |
67,21 | 3,11% | - | - | - | - | 65,50 | 65,38 | 67,41 | 65,18 | 2.700.969 | |
|
MOH
Molina Healthcare |
172,03 | 12,44% | - | - | - | - | 164,76 | 163,23 | 177,87 | 153,00 | 10.258.149 | |
|
MOS
Mosaic |
24,38 | -0,57% | - | - | - | - | 24,44 | 24,04 | 24,67 | 24,52 | 382.961 | |
|
MPC
Marathon Petrol... |
221,04 | -0,46% | - | - | - | - | 223,53 | 220,35 | 224,16 | 222,07 | 6.629.432 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
114,81 | 1,70% | - | - | - | - | 113,37 | 113,10 | 114,89 | 112,89 | 5.954.850 | |
|
MRNA
Moderna Inc. |
53,24 | -4,24% | - | - | - | - | 55,62 | 53,14 | 56,10 | 55,60 | 449.931 | |
|
MRSH
Marsh & Mclenna... |
174,29 | -0,69% | - | - | - | - | 174,70 | 172,45 | 175,10 | 175,50 | 317.382 | |
|
MS
Morgan Stanley |
188,67 | -1,25% | - | - | - | - | 190,66 | 186,90 | 191,76 | 191,05 | 819.582 | |
|
MSCI
Msci Inc. |
593,19 | -2,44% | - | - | - | - | 609,33 | 581,69 | 611,05 | 608,04 | 15.960.370 | |
|
MSFT
Microsoft |
415,07 | -4,12% | - | - | - | - | 419,89 | 411,41 | 423,66 | 432,92 | 8.637.607 | |
|
MSI
Motorola Soluti... |
443,22 | 0,35% | - | - | - | - | 442,97 | 440,04 | 444,83 | 441,66 | 7.216.508 | |
|
MTB
M&T Bank |
219,15 | 0,73% | - | - | - | - | 218,19 | 216,70 | 219,90 | 217,57 | 3.483.389 | |
|
MTCH
Match Group Inc |
35,52 | -2,76% | - | - | - | - | 36,21 | 35,04 | 36,40 | 36,53 | 1.586.536 | |
|
MTD
Mettler-Toledo ... |
1.254,46 | -4,24% | - | - | - | - | 1.287,06 | 1.228,71 | 1.295,31 | 1.310,07 | 7.797.723 | |
|
MU
Micron Technology |
475,18 | -2,52% | - | - | - | - | 482,28 | 471,80 | 493,62 | 487,48 | 8.674.886 | |
|
NCLH
Norwegian Cruis... |
18,50 | -2,81% | - | - | - | - | 19,00 | 18,25 | 19,23 | 19,03 | 486.529 | |
|
NDAQ
The NASDAQ OMX ... |
87,16 | 0,91% | - | - | - | - | 87,53 | 86,09 | 90,44 | 86,37 | 967.825 | |
|
NDSN
Nordson Corpora... |
282,78 | 1,19% | - | - | - | - | 280,17 | 278,63 | 284,15 | 279,45 | 880.860 | |
|
NEE
NextEra Energy,... |
96,09 | 6,77% | - | - | - | - | 92,60 | 92,32 | 96,70 | 90,00 | 1.855.017 | |
|
NEM
Newmont Mining |
109,47 | -2,13% | - | - | - | - | 110,33 | 107,88 | 111,04 | 111,85 | 5.993.045 | |
|
NFLX
Netflix |
93,20 | -0,05% | - | - | - | - | 94,06 | 92,07 | 94,64 | 93,24 | 1.647.408 | |
|
NI
NiSource |
48,05 | 2,56% | - | - | - | - | 47,16 | 47,16 | 48,15 | 46,85 | 3.032.051 | |
|
NKE
Nike |
44,84 | -1,84% | - | - | - | - | 45,58 | 44,24 | 45,75 | 45,68 | 1.325.112 | |
|
NOC
Northrop Grumman |
589,81 | 0,03% | - | - | - | - | 592,57 | 583,23 | 596,50 | 589,62 | 23.222.589 | |
|
NOW
Servicenow Inc |
85,43 | -17,11% | - | - | - | - | 87,25 | 83,58 | 90,02 | 103,07 | 6.664 | |
|
NRG
NRG Energy |
152,61 | 2,01% | - | - | - | - | 150,17 | 148,79 | 153,18 | 149,60 | 5.132.869 | |
|
NSC
Norfolk Souther |
318,12 | 6,63% | - | - | - | - | 306,14 | 304,39 | 319,93 | 298,33 | 12.432.766 | |
|
NTAP
NetApp |
108,94 | -1,87% | - | - | - | - | 109,63 | 106,64 | 110,87 | 111,02 | 6.496.310 | |
|
NTRS
Northern Trust |
165,53 | -1,37% | - | - | - | - | 166,79 | 163,16 | 168,74 | 167,83 | 5.043.699 | |
|
NUE
Nucor |
211,99 | -1,06% | - | - | - | - | 215,00 | 210,32 | 215,78 | 214,26 | 9.962.046 | |
|
NVDA
NVIDIA |
198,79 | -1,83% | - | - | - | - | 202,46 | 197,22 | 203,83 | 202,50 | 9.958.783 | |
|
NVR
NVR |
6.600,44 | -0,16% | - | - | - | - | 6.632,07 | 6.493,42 | 6.632,07 | 6.610,77 | 2.468.565 | |
|
NWS
News Corp |
30,36 | -1,24% | - | - | - | - | 30,87 | 30,03 | 30,91 | 30,74 | 1.167.342 | |
|
NWSA
News |
26,30 | -1,33% | - | - | - | - | 26,54 | 25,94 | 26,67 | 26,65 | 84.302 | |
|
NXPI
NXP Semiconductors |
238,64 | 5,71% | - | - | - | - | 234,03 | 231,00 | 244,72 | 225,75 | 1.682.889 | |
|
O
Realty Income C... |
63,95 | 0,96% | - | - | - | - | 63,73 | 63,59 | 64,05 | 63,34 | 3.481.054 | |
|
ODFL
Old Dominion Fr... |
223,94 | 1,80% | - | - | - | - | 223,82 | 222,26 | 226,86 | 219,98 | 8.333.703 | |
|
OKE
ONEOK |
86,96 | 1,05% | - | - | - | - | 86,70 | 85,83 | 87,18 | 86,06 | 720.116 | |
|
OMC
Omnicom Group |
77,28 | -1,06% | - | - | - | - | 77,81 | 76,07 | 78,06 | 78,11 | 1.127.979 | |
|
ON
ON Semiconducto... |
96,97 | 8,97% | - | - | - | - | 92,81 | 92,50 | 99,19 | 88,99 | 740.948 | |
|
ORCL
Oracle |
176,81 | -5,70% | - | - | - | - | 180,40 | 174,08 | 181,89 | 187,50 | 4.085.018 | |
|
ORLY
O'Reilly Automo... |
93,09 | -0,88% | - | - | - | - | 93,43 | 92,22 | 94,25 | 93,92 | 1.908.438 | |
|
OTIS
Otis Elevator C... |
79,58 | 2,18% | - | - | - | - | 78,05 | 77,91 | 81,07 | 77,88 | 584.674 | |
|
OXY
Occidental Petr... |
57,72 | 1,17% | - | - | - | - | 57,51 | 56,85 | 58,02 | 57,05 | 1.387.820 | |
|
PANW
Palo Alto Netwo... |
173,35 | -4,33% | - | - | - | - | 173,37 | 169,60 | 175,49 | 181,20 | 4.819.130 | |
|
PAYC
Paycom Software... |
124,83 | -4,29% | - | - | - | - | 127,50 | 121,79 | 128,22 | 130,43 | 2.421.203 | |
|
PAYX
Paychex |
91,01 | -2,59% | - | - | - | - | 92,41 | 89,41 | 92,62 | 93,43 | 4.634.866 | |
|
PCAR
PACCAR |
127,76 | 1,99% | - | - | - | - | 126,46 | 126,11 | 128,71 | 125,27 | 2.178.308 | |
|
PCG
Pacific Gas & E... |
16,81 | -0,41% | - | - | - | - | 16,94 | 16,68 | 17,23 | 16,88 | 688.807 | |
|
PEG
Public Service ... |
79,55 | 1,32% | - | - | - | - | 79,11 | 78,87 | 79,77 | 78,51 | 2.761.499 | |
|
PEP
Pepsico |
156,39 | 1,69% | - | - | - | - | 155,16 | 154,57 | 156,61 | 153,79 | 9.912.624 | |
|
PFE
Pfizer |
26,56 | -0,90% | - | - | - | - | 26,76 | 26,38 | 26,83 | 26,80 | 1.720.743 | |
|
PFG
Principal Finan... |
97,18 | -0,26% | - | - | - | - | 96,48 | 95,80 | 98,44 | 97,43 | 4.267.271 | |
|
PG
Procter & Gamble |
145,65 | 1,96% | - | - | - | - | 143,40 | 143,40 | 145,85 | 142,85 | 7.686.533 | |
|
PGR
Progressive |
206,42 | 1,83% | - | - | - | - | 202,86 | 202,00 | 206,86 | 202,71 | 11.728.991 | |
|
PH
Parker-Hannifin |
976,99 | 2,36% | - | - | - | - | 962,66 | 954,61 | 984,90 | 954,43 | 26.239.997 | |
|
PHM
PulteGroup |
129,91 | 1,84% | - | - | - | - | 125,00 | 125,00 | 130,18 | 127,56 | 694.499 | |
|
PKG
Packaging of Am... |
217,96 | 6,20% | - | - | - | - | 212,94 | 212,20 | 222,72 | 205,24 | 13.401.271 | |
|
PLD
ProLogis |
142,68 | 0,89% | - | - | - | - | 141,76 | 141,03 | 144,06 | 141,42 | 7.077.213 | |
|
PLTR
Palantir Techno... |
141,96 | -6,99% | - | - | - | - | 149,70 | 139,92 | 150,29 | 152,62 | 1.030.593 | |
|
PM
Philip Morris I... |
170,25 | 3,84% | - | - | - | - | 164,71 | 163,70 | 170,76 | 163,95 | 10.868.079 | |
|
PNC
PNC Bank |
225,20 | 0,06% | - | - | - | - | 225,66 | 222,92 | 227,29 | 225,06 | 6.936.907 | |
|
PNR
Pentair |
90,57 | 1,08% | - | - | - | - | 89,89 | 89,57 | 91,53 | 89,60 | 4.059.891 | |
|
PNW
Pinnacle West C... |
103,09 | 2,27% | - | - | - | - | 101,99 | 101,55 | 103,35 | 100,80 | 1.059.044 | |
|
PODD
Insulet |
192,08 | -0,80% | - | - | - | - | 193,21 | 189,63 | 194,27 | 193,62 | 4.946.444 | |
|
POOL
Pool |
232,17 | -0,88% | - | - | - | - | 242,15 | 227,60 | 249,04 | 234,22 | 10.630.368 | |
|
PPG
PPG Industries |
110,40 | -1,14% | - | - | - | - | 112,01 | 108,62 | 112,43 | 111,67 | 4.636.138 | |
|
PPL
PPL |
38,49 | 1,87% | - | - | - | - | 38,08 | 38,02 | 38,56 | 37,78 | 20.551 | |
|
PRU
Prudential Fina... |
94,38 | -0,50% | - | - | - | - | 94,59 | 93,24 | 95,15 | 94,85 | 1.850.697 | |
|
PSA
Public Storage |
309,35 | 1,49% | - | - | - | - | 306,00 | 306,00 | 309,88 | 304,81 | 4.367.713 | |
|
PSX
Phillips 66 |
159,93 | -0,45% | - | - | - | - | 161,43 | 158,00 | 162,57 | 160,65 | 7.446.341 | |
|
PTC
PAR Technology |
135,74 | -3,46% | - | - | - | - | 137,86 | 133,88 | 137,86 | 140,60 | 4.974.871 | |
|
PWR
Quanta Services |
634,58 | 3,39% | - | - | - | - | 618,41 | 618,41 | 638,42 | 613,78 | 22.695.119 | |
|
PYPL
Paypal Holdings... |
49,82 | -2,73% | - | - | - | - | 50,75 | 49,17 | 50,88 | 51,22 | 2.842.131 | |
|
QCOM
QUALCOMM |
133,17 | -2,13% | - | - | - | - | 136,00 | 132,05 | 136,99 | 136,07 | 5.597.535 | |
|
RCL
Royal Caribbean... |
261,58 | -1,53% | - | - | - | - | 264,51 | 258,58 | 269,66 | 265,64 | 14.815.368 | |
|
REG
Regency Centers |
80,52 | 1,92% | - | - | - | - | 79,44 | 79,29 | 80,72 | 79,00 | 2.844.288 | |
|
REGN
Regeneron Pharm... |
758,75 | 1,63% | - | - | - | - | 750,99 | 747,26 | 767,04 | 746,58 | 23.658.584 | |
|
RF
Regions Financi... |
28,34 | 0,44% | - | - | - | - | 28,28 | 27,98 | 28,53 | 28,21 | 634.562 | |
|
RJF
Raymond James F... |
153,62 | -0,58% | - | - | - | - | 152,26 | 152,23 | 157,37 | 154,52 | 6.411.023 | |
|
RL
Polo Ralph Lauren |
375,76 | 0,13% | - | - | - | - | 379,00 | 370,99 | 382,55 | 375,29 | 4.744.722 | |
|
RMD
ResMed |
220,14 | -0,86% | - | - | - | - | 221,38 | 216,68 | 221,47 | 222,04 | 4.594.658 | |
|
ROK
Rockwell Automa... |
408,68 | 0,41% | - | - | - | - | 407,90 | 403,01 | 412,93 | 407,02 | 3.779.473 | |
|
ROL
Rollins Inc. |
56,76 | 2,60% | - | - | - | - | 54,90 | 54,82 | 57,44 | 55,32 | 496.423 | |
|
ROP
Roper Industries |
366,96 | 0,61% | - | - | - | - | 379,42 | 360,70 | 384,00 | 364,73 | 17.870.218 | |
|
ROST
Ross Stores |
226,59 | 0,11% | - | - | - | - | 228,26 | 225,46 | 229,07 | 226,34 | 7.126.256 | |
|
RSG
Republic Services |
212,45 | 3,49% | - | - | - | - | 206,18 | 206,18 | 212,88 | 205,29 | 6.029.756 | |
|
RTX
United Technolo... |
179,74 | -0,65% | - | - | - | - | 181,36 | 177,50 | 182,64 | 180,91 | 6.333.678 | |
|
RVTY
Perkinelmer Inc |
86,09 | -8,69% | - | - | - | - | 91,25 | 82,79 | 91,25 | 94,28 | 1.299.270 | |
|
SBAC
SBA Communications |
218,50 | 3,13% | - | - | - | - | 214,04 | 213,96 | 220,00 | 211,86 | 8.326.817 | |
|
SBUX
Starbucks |
99,70 | 0,18% | - | - | - | - | 99,97 | 99,20 | 100,81 | 99,52 | 1.310.457 | |
|
SCHW
The Charles Schwab |
88,39 | -3,62% | - | - | - | - | 91,14 | 87,84 | 91,60 | 91,71 | 4.707.121 | |
|
SHW
Sherwin-Williams |
336,45 | 0,39% | - | - | - | - | 336,02 | 331,51 | 337,62 | 335,15 | 12.601.398 | |
|
SJM
J.M. Smucker |
95,93 | 0,99% | - | - | - | - | 94,70 | 94,60 | 96,16 | 94,99 | 3.009.132 | |
|
SLB
Schlumberger |
54,92 | 1,05% | - | - | - | - | 54,56 | 54,44 | 55,53 | 54,35 | 2.729.744 | |
|
SMCI
Super Micro Com... |
26,96 | -7,63% | - | - | - | - | 26,50 | 26,06 | 27,60 | 29,18 | 1.737.870 | |
|
SNA
Snap-On |
386,24 | 1,01% | - | - | - | - | 400,88 | 375,89 | 400,88 | 382,38 | 10.640.140 | |
|
SNPS
Synopsys |
455,17 | -4,63% | - | - | - | - | 466,11 | 450,13 | 467,31 | 477,26 | 26.843.196 | |
|
SO
Southern |
93,46 | 1,73% | - | - | - | - | 92,29 | 92,29 | 93,63 | 91,87 | 4.035.229 | |
|
SOLV
Solventum Corp |
68,89 | -0,32% | - | - | - | - | 68,88 | 68,11 | 69,31 | 69,11 | 1.607.617 | |
|
SPG
Simon Property ... |
202,99 | 0,65% | - | - | - | - | 202,71 | 201,76 | 204,58 | 201,68 | 3.033.483 | |
|
SPGI
S&P Global, Inc. |
438,87 | -2,27% | - | - | - | - | 444,99 | 433,00 | 447,28 | 449,06 | 19.545.514 | |
|
SRE
Sempra Energy |
93,38 | 1,08% | - | - | - | - | 92,92 | 92,69 | 93,55 | 92,38 | 1.513.503 | |
|
STE
STERIS |
223,03 | -0,23% | - | - | - | - | 223,73 | 220,73 | 227,34 | 223,55 | 1.741.864 | |
|
STLD
Steel Dynamics |
224,47 | -1,31% | - | - | - | - | 228,15 | 222,00 | 229,00 | 227,46 | 10.569.394 | |
|
STT
State Street |
150,87 | -1,00% | - | - | - | - | 152,68 | 149,47 | 153,99 | 152,40 | 4.733.697 | |
|
STX
Seagate Technol... |
588,43 | 1,47% | - | - | - | - | 574,24 | 573,01 | 607,89 | 579,88 | 2.051.855 | |
|
STZ
Constellation B... |
160,24 | 2,14% | - | - | - | - | 157,74 | 157,42 | 160,46 | 156,88 | 111.367 | |
|
SW
Westrock Co |
40,58 | 2,24% | - | - | - | - | 40,00 | 39,87 | 41,19 | 39,69 | 2.372.144 | |
|
SWK
Stanley Black &... |
75,68 | -0,03% | - | - | - | - | 76,43 | 74,84 | 77,10 | 75,70 | 203.655 | |
|
SWKS
Skyworks Solutions |
61,03 | -1,21% | - | - | - | - | 62,20 | 60,58 | 62,29 | 61,77 | 3.547.871 | |
|
SYF
Synchrony Finan... |
76,41 | -2,90% | - | - | - | - | 78,33 | 75,65 | 78,88 | 78,69 | 4.609.280 | |
|
SYK
Stryker |
328,34 | -0,31% | - | - | - | - | 329,00 | 324,90 | 333,24 | 329,35 | 8.481.679 | |
|
SYY
Sysco |
75,80 | 0,36% | - | - | - | - | 75,75 | 75,31 | 76,34 | 75,53 | 973.878 | |
|
T
AT&T |
26,72 | 2,83% | - | - | - | - | 26,12 | 26,02 | 26,73 | 25,98 | 1.010.682 | |
|
TAP
Molson Coors Br... |
43,14 | 1,03% | - | - | - | - | 43,00 | 42,75 | 43,35 | 42,70 | 106.901 | |
|
TDG
Transdigm Group |
1.164,77 | -1,93% | - | - | - | - | 1.188,32 | 1.155,03 | 1.197,90 | 1.187,75 | 23.156.792 | |
|
TDY
Teledyne Techno... |
652,09 | -0,70% | - | - | - | - | 659,46 | 650,19 | 663,91 | 656,69 | 11.215.948 | |
|
TECH
Techne |
52,10 | -11,06% | - | - | - | - | 57,52 | 51,16 | 57,57 | 58,58 | 1.220.182 | |
|
TEL
Tyco Electronics |
219,64 | -0,63% | - | - | - | - | 217,76 | 214,72 | 222,25 | 221,04 | 11.231.731 | |
|
TER
Teradyne, Inc. |
395,90 | 2,78% | - | - | - | - | 389,74 | 389,37 | 404,83 | 385,18 | 7.868.513 | |
|
TFC
Truist Financia... |
51,30 | 0,68% | - | - | - | - | 51,05 | 50,68 | 51,61 | 50,95 | 2.927.303 | |
|
TGT
Target |
130,27 | -0,25% | - | - | - | - | 130,54 | 129,44 | 131,50 | 130,60 | 3.656.939 | |
|
TJX
TJX Companies |
158,08 | -0,25% | - | - | - | - | 158,74 | 157,50 | 160,53 | 158,47 | 3.613.235 | |
|
TKO
Telkonet |
187,31 | 0,56% | - | - | - | - | 187,72 | 182,46 | 189,20 | 186,26 | 9.694.978 | |
|
TMO
Thermo Fisher S... |
462,24 | -10,07% | - | - | - | - | 472,65 | 455,60 | 476,39 | 513,98 | 5.869.986 | |
|
TMUS
T-Mobile US Inc |
194,73 | 3,08% | - | - | - | - | 188,54 | 188,32 | 195,00 | 188,92 | 3.176.046 | |
|
TPL
Texas Pacific L... |
440,05 | 0,13% | - | - | - | - | 440,82 | 432,36 | 445,45 | 439,50 | 4.675.091 | |
|
TPR
TRANSPRO |
146,86 | 0,47% | - | - | - | - | 148,59 | 144,71 | 149,97 | 146,17 | 4.848.877 | |
|
TRGP
TRANSIT GROUP |
240,61 | 1,64% | - | - | - | - | 238,52 | 235,88 | 241,40 | 236,73 | 4.107.694 | |
|
TRMB
Trimble Inc |
67,30 | -2,59% | - | - | - | - | 68,02 | 65,84 | 68,29 | 69,09 | 1.852.567 | |
|
TROW
T. Rowe Price G... |
99,46 | -0,78% | - | - | - | - | 100,07 | 98,65 | 100,58 | 100,24 | 3.930.462 | |
|
TRV
The Travelers C... |
306,85 | 1,71% | - | - | - | - | 303,43 | 303,12 | 307,31 | 301,68 | 9.751.693 | |
|
TSCO
Tractor Supply |
38,37 | -1,51% | - | - | - | - | 38,98 | 38,04 | 38,98 | 38,96 | 1.760.492 | |
|
TSLA
Tesla Motors |
373,65 | -3,58% | - | - | - | - | 375,28 | 368,39 | 386,00 | 387,51 | 6.778.385 | |
|
TSN
Tyson Foods |
65,17 | 0,96% | - | - | - | - | 64,75 | 64,59 | 65,56 | 64,55 | 3.227.218 | |
|
TT
Ingersoll Rand |
487,07 | 2,07% | - | - | - | - | 481,32 | 477,01 | 490,15 | 477,19 | 17.973.857 | |
|
TTWO
Take-Two Intera... |
209,07 | -4,18% | - | - | - | - | 215,01 | 206,45 | 215,01 | 218,19 | 9.813.537 | |
|
TXN
Texas Instruments |
276,68 | 17,08% | - | - | - | - | 260,31 | 259,31 | 284,12 | 236,31 | 1.639.606 | |
|
TXT
Textron |
90,48 | 1,14% | - | - | - | - | 89,77 | 89,19 | 90,90 | 89,46 | 1.728.711 | |
|
TYL
Tyler Technologies |
334,72 | -3,37% | - | - | - | - | 344,10 | 328,61 | 344,10 | 346,38 | 4.442.337 | |
|
UAL
United Continen... |
90,47 | -1,35% | - | - | - | - | 91,36 | 88,61 | 93,50 | 91,71 | 2.108.222 | |
|
UBER
UBER TECHNOLOGI... |
73,97 | -2,13% | - | - | - | - | 76,66 | 73,75 | 77,18 | 75,58 | 45.344 | |
|
UDR
United Dominion... |
34,84 | 0,94% | - | - | - | - | 34,57 | 34,55 | 35,01 | 34,51 | 1.775.122 | |
|
UHS
Universal Healt... |
181,46 | 0,41% | - | - | - | - | 181,49 | 180,07 | 183,10 | 180,72 | 1.650.379 | |
|
ULTA
Ulta Salon Cosm... |
559,91 | -0,71% | - | - | - | - | 566,04 | 551,71 | 566,09 | 563,91 | 9.132.132 | |
|
UNH
UnitedHealth Group |
353,09 | -0,12% | - | - | - | - | 354,68 | 350,50 | 356,85 | 353,52 | 4.157.988 | |
|
UNP
Union Pacific |
268,00 | 7,46% | - | - | - | - | 262,76 | 255,00 | 269,51 | 249,40 | 4.804.704 | |
|
UPS
United Parcel S... |
107,74 | 2,32% | - | - | - | - | 106,44 | 106,04 | 108,30 | 105,30 | 6.574.510 | |
|
URI
United Rentals |
980,70 | 22,16% | - | - | - | - | 943,01 | 935,00 | 993,22 | 802,79 | 25.255.967 | |
|
USB
U.S. Bancorp |
56,71 | 0,19% | - | - | - | - | 56,86 | 56,09 | 57,24 | 56,60 | 2.822.457 | |
|
V
Visa |
308,75 | -0,82% | - | - | - | - | 310,50 | 305,01 | 312,20 | 311,29 | 10.740.486 | |
|
VICI
VICI Properties... |
28,38 | 0,64% | - | - | - | - | 28,34 | 28,20 | 28,43 | 28,20 | 547.308 | |
|
VLO
Valero Energy |
232,66 | -0,73% | - | - | - | - | 235,29 | 230,39 | 236,26 | 234,36 | 13.809.005 | |
|
VLTO
Veralto Corp |
88,31 | -0,78% | - | - | - | - | 89,20 | 87,19 | 89,20 | 89,00 | 3.314.363 | |
|
VMC
Vulcan Materials |
291,21 | 0,38% | - | - | - | - | 291,83 | 288,00 | 294,15 | 290,11 | 5.002.114 | |
|
VRSK
Verisk Analytics |
177,65 | -0,69% | - | - | - | - | 177,98 | 173,14 | 178,75 | 178,89 | 11.116.271 | |
|
VRSN
VeriSign |
272,00 | 0,80% | - | - | - | - | 269,70 | 265,77 | 272,00 | 269,83 | 6.793.619 | |
|
VRTX
Vertex Pharmace... |
434,56 | -0,71% | - | - | - | - | 440,71 | 434,22 | 442,04 | 437,67 | 11.861.750 | |
|
VST
Vistra Corp. |
156,15 | 0,23% | - | - | - | - | 155,96 | 154,50 | 158,87 | 155,79 | 2.619.104 | |
|
VTR
Ventas |
82,56 | 3,07% | - | - | - | - | 80,64 | 80,51 | 82,69 | 80,10 | 4.646.972 | |
|
VTRS
VIATRIS INC |
14,70 | 1,21% | - | - | - | - | 14,69 | 14,48 | 14,78 | 14,52 | 484.230 | |
|
VZ
Verizon Communi... |
47,32 | 2,90% | - | - | - | - | 46,48 | 46,30 | 47,50 | 45,98 | 192.856 | |
|
WAB
Wabtec |
268,65 | 2,73% | - | - | - | - | 263,05 | 261,71 | 269,71 | 261,52 | 10.544.244 | |
|
WAT
Waters |
310,98 | -7,00% | - | - | - | - | 324,33 | 302,00 | 324,33 | 334,38 | 19.465.482 | |
|
WDAY
Workday Inc |
115,92 | -8,44% | - | - | - | - | 115,38 | 113,57 | 119,21 | 126,60 | 199.846 | |
|
WDC
Western Digital |
401,00 | 3,06% | - | - | - | - | 387,00 | 385,81 | 416,37 | 389,10 | 22.881.060 | |
|
WEC
Wisconsin Energy |
114,84 | 1,29% | - | - | - | - | 114,44 | 114,02 | 115,49 | 113,38 | 2.890.293 | |
|
WELL
Welltower Inc |
207,07 | 3,69% | - | - | - | - | 200,85 | 200,03 | 207,39 | 199,70 | 103.742 | |
|
WFC
Wells Fargo |
80,62 | 0,04% | - | - | - | - | 80,56 | 79,74 | 81,37 | 80,58 | 3.296.106 | |
|
WM
Waste Management |
232,14 | 3,67% | - | - | - | - | 225,90 | 225,41 | 232,50 | 223,93 | 12.754.932 | |
|
WMB
Williams Companies |
71,49 | 0,55% | - | - | - | - | 71,50 | 71,24 | 72,03 | 71,10 | 1.686.378 | |
|
WMT
Wal-Mart Stores |
132,19 | 1,70% | - | - | - | - | 130,57 | 130,49 | 132,46 | 129,98 | 4.125.890 | |
|
WRB
W.R. Berkley |
68,30 | 1,19% | - | - | - | - | 68,18 | 67,25 | 68,36 | 67,50 | 3.148.493 | |
|
WSM
Williams-Sonoma |
192,43 | -2,46% | - | - | - | - | 197,10 | 190,47 | 198,79 | 197,29 | 3.756.234 | |
|
WST
West Pharmaceut... |
311,96 | 13,68% | - | - | - | - | 308,01 | 303,20 | 320,33 | 274,41 | 18.547.894 | |
|
WTW
Willis Towers W... |
290,13 | -0,44% | - | - | - | - | 292,04 | 288,03 | 293,16 | 291,40 | 4.192.088 | |
|
WY
Weyerhaeuser |
25,01 | 0,97% | - | - | - | - | 24,75 | 24,50 | 25,08 | 24,77 | 1.001.525 | |
|
WYNN
Wynn Resorts |
104,30 | -2,19% | - | - | - | - | 106,08 | 103,11 | 106,08 | 106,64 | 3.196.482 | |
|
XEL
Xcel Energy |
79,22 | 1,42% | - | - | - | - | 78,63 | 78,44 | 79,82 | 78,11 | 676.380 | |
|
XOM
Exxon Mobil |
150,20 | 0,47% | - | - | - | - | 149,85 | 148,50 | 151,23 | 149,50 | 7.463.138 | |
|
XYL
Xylem Inc |
121,55 | 0,07% | - | - | - | - | 122,01 | 120,37 | 122,84 | 121,46 | 2.170.640 | |
|
YUM
Yum! Brands |
160,31 | 0,79% | - | - | - | - | 160,05 | 159,70 | 161,67 | 159,06 | 4.825.331 | |
|
ZBH
Zimmer Biomet H... |
92,46 | -0,62% | - | - | - | - | 93,10 | 91,42 | 93,52 | 93,04 | 2.497.160 | |
|
ZBRA
Zebra Technologies |
226,99 | -1,78% | - | - | - | - | 231,00 | 221,65 | 231,86 | 231,10 | 6.634.237 | |
|
ZTS
Zoetis Inc. |
115,96 | -1,33% | - | - | - | - | 117,19 | 114,95 | 117,60 | 117,52 | 917.823 |